KissMeData/059270/price/prices-20240901.csv at 40b490fde3f0f1d3b308f5475dc754a9a42842e2

Files

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

55 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160601	57	100.00	KOSDAQ	금속	N	N	N	N	N	7980	-200	5	-2.44	994132700	123317	94.37	8200	8270	7980	10630	5730	8180	8061.81	0.17	-1430	8500	8340	8210	8050	7920	8275	7985	56	2450	500	4900	10	1	11140799	889	-112.39	2.18	12	1.11	-71.00	3656.00	19740	20240223	-59.57	5470	20231030	45.89	19740	-59.57	20240223	6680	19.46	20240424	19740	-59.57	20240223	5470	45.89	20231030	1.61	N	059270	500	55 억	19106	N	N	122	N	N
3	20240930	150609	57	100.00	KOSDAQ	금속	N	N	N	N	N	8010	-170	5	-2.08	886175650	109810	84.03	8200	8270	7990	10630	5730	8180	8070.08	0.17	1072	8500	8340	8210	8050	7920	8275	7985	56	2450	500	4900	10	1	11140799	892	-112.82	2.19	12	0.99	-71.00	3656.00	19740	20240223	-59.42	5470	20231030	46.44	19740	-59.42	20240223	6680	19.91	20240424	19740	-59.42	20240223	5470	46.44	20231030	1.61	N	059270	500	55 억	19106	N	N	122	N	N
4	20240930	140607	57	100.00	KOSDAQ	금속	N	N	N	N	N	8040	-140	5	-1.71	773495120	95729	73.26	8200	8270	7990	10630	5730	8180	8080.05	0.17	-296	8500	8340	8210	8050	7920	8275	7985	56	2450	500	4900	10	1	11140799	896	-113.24	2.20	12	0.86	-71.00	3656.00	19740	20240223	-59.27	5470	20231030	46.98	19740	-59.27	20240223	6680	20.36	20240424	19740	-59.27	20240223	5470	46.98	20231030	1.61	N	059270	500	55 억	19106	N	N	122	N	N
5	20240930	130607	57	100.00	KOSDAQ	금속	N	N	N	N	N	8070	-110	5	-1.34	586109650	72385	55.39	8200	8270	8020	10630	5730	8180	8097.11	0.17	4094	8500	8340	8210	8050	7920	8275	7985	56	2450	500	4900	10	1	11140799	899	-113.66	2.21	12	0.65	-71.00	3656.00	19740	20240223	-59.12	5470	20231030	47.53	19740	-59.12	20240223	6680	20.81	20240424	19740	-59.12	20240223	5470	47.53	20231030	1.61	N	059270	500	55 억	19106	N	N	122	N	N
6	20240930	120603	57	100.00	KOSDAQ	금속	N	N	N	N	N	8110	-70	5	-0.86	538109750	66434	50.84	8200	8270	8020	10630	5730	8180	8099.91	0.17	4225	8500	8340	8210	8050	7920	8275	7985	56	2450	500	4900	10	1	11140799	904	-114.23	2.22	12	0.60	-71.00	3656.00	19740	20240223	-58.92	5470	20231030	48.26	19740	-58.92	20240223	6680	21.41	20240424	19740	-58.92	20240223	5470	48.26	20231030	1.61	N	059270	500	55 억	19106	N	N	122	N	N
7	20240930	110601	57	100.00	KOSDAQ	금속	N	N	N	N	N	8060	-120	5	-1.47	450693530	55603	42.55	8200	8270	8020	10630	5730	8180	8105.56	0.17	3188	8500	8340	8210	8050	7920	8275	7985	56	2450	500	4900	10	1	11140799	898	-113.52	2.20	12	0.50	-71.00	3656.00	19740	20240223	-59.17	5470	20231030	47.35	19740	-59.17	20240223	6680	20.66	20240424	19740	-59.17	20240223	5470	47.35	20231030	1.61	N	059270	500	55 억	19106	N	N	122	N	N
8	20240930	100600	57	100.00	KOSDAQ	금속	N	N	N	N	N	8100	-80	5	-0.98	257049130	31576	24.16	8200	8270	8030	10630	5730	8180	8140.65	0.17	-1075	8500	8340	8210	8050	7920	8275	7985	56	2450	500	4900	10	1	11140799	902	-114.08	2.22	12	0.28	-71.00	3656.00	19740	20240223	-58.97	5470	20231030	48.08	19740	-58.97	20240223	6680	21.26	20240424	19740	-58.97	20240223	5470	48.08	20231030	1.61	N	059270	500	55 억	19106	N	N	122	N	N
9	20240930	090539	57	100.00	KOSDAQ	금속	N	N	N	N	N	8240	60	2	0.73	42930250	5278	4.04	8200	8250	8090	10630	5730	8180	8133.81	0.17	-319	8500	8340	8210	8050	7920	8275	7985	56	2450	500	4900	10	1	11140799	918	-116.06	2.25	12	0.05	-71.00	3656.00	19740	20240223	-58.26	5470	20231030	50.64	19740	-58.26	20240223	6680	23.35	20240424	19740	-58.26	20240223	5470	50.64	20231030	1.61	N	059270	500	55 억	19106	N	N	122	N	N
10	20240927	160602	57	100.00	KOSDAQ	금속	N	N	N	N	N	8180	-90	5	-1.09	1051394550	129029	80.45	8210	8370	8080	10750	5790	8270	8148.50	0.29	-13313	8570	8420	8270	8120	7970	8495	8195	56	2480	500	4960	10	1	11140799	911	-115.21	2.24	12	1.16	-71.00	3656.00	19740	20240223	-58.56	5470	20231030	49.54	19740	-58.56	20240223	6680	22.46	20240424	19740	-58.56	20240223	5470	49.54	20231030	1.60	N	059270	500	55 억	32468	N	N	122	N	N
11	20240927	150607	57	100.00	KOSDAQ	금속	N	N	N	N	N	8220	-50	5	-0.60	973886030	119603	74.57	8210	8370	8080	10750	5790	8270	8142.66	0.29	-12680	8570	8420	8270	8120	7970	8495	8195	56	2480	500	4960	10	1	11140799	916	-115.77	2.25	12	1.07	-71.00	3656.00	19740	20240223	-58.36	5470	20231030	50.27	19740	-58.36	20240223	6680	23.05	20240424	19740	-58.36	20240223	5470	50.27	20231030	1.60	N	059270	500	55 억	32468	N	N	12	N	N
12	20240927	140613	57	100.00	KOSDAQ	금속	N	N	N	N	N	8120	-150	5	-1.81	820841870	100946	62.94	8210	8370	8080	10750	5790	8270	8131.49	0.29	-13485	8570	8420	8270	8120	7970	8495	8195	56	2480	500	4960	10	1	11140799	905	-114.37	2.22	12	0.91	-71.00	3656.00	19740	20240223	-58.87	5470	20231030	48.45	19740	-58.87	20240223	6680	21.56	20240424	19740	-58.87	20240223	5470	48.45	20231030	1.60	N	059270	500	55 억	32468	N	N	12	N	N
13	20240927	130606	57	100.00	KOSDAQ	금속	N	N	N	N	N	8130	-140	5	-1.69	727788090	89493	55.80	8210	8370	8080	10750	5790	8270	8132.35	0.29	-13441	8570	8420	8270	8120	7970	8495	8195	56	2480	500	4960	10	1	11140799	906	-114.51	2.22	12	0.80	-71.00	3656.00	19740	20240223	-58.81	5470	20231030	48.63	19740	-58.81	20240223	6680	21.71	20240424	19740	-58.81	20240223	5470	48.63	20231030	1.60	N	059270	500	55 억	32468	N	N	12	N	N
14	20240927	120603	57	100.00	KOSDAQ	금속	N	N	N	N	N	8140	-130	5	-1.57	692411830	85136	53.08	8210	8370	8080	10750	5790	8270	8133.01	0.29	-13995	8570	8420	8270	8120	7970	8495	8195	56	2480	500	4960	10	1	11140799	907	-114.65	2.23	12	0.76	-71.00	3656.00	19740	20240223	-58.76	5470	20231030	48.81	19740	-58.76	20240223	6680	21.86	20240424	19740	-58.76	20240223	5470	48.81	20231030	1.60	N	059270	500	55 억	32468	N	N	12	N	N
15	20240927	110606	57	100.00	KOSDAQ	금속	N	N	N	N	N	8150	-120	5	-1.45	429897980	52783	32.91	8210	8370	8100	10750	5790	8270	8144.63	0.29	-11959	8570	8420	8270	8120	7970	8495	8195	56	2480	500	4960	10	1	11140799	908	-114.79	2.23	12	0.47	-71.00	3656.00	19740	20240223	-58.71	5470	20231030	48.99	19740	-58.71	20240223	6680	22.01	20240424	19740	-58.71	20240223	5470	48.99	20231030	1.60	N	059270	500	55 억	32468	N	N	12	N	N
16	20240927	100605	57	100.00	KOSDAQ	금속	N	N	N	N	N	8140	-130	5	-1.57	338013700	41494	25.87	8210	8370	8100	10750	5790	8270	8146.09	0.29	-12023	8570	8420	8270	8120	7970	8495	8195	56	2480	500	4960	10	1	11140799	907	-114.65	2.23	12	0.37	-71.00	3656.00	19740	20240223	-58.76	5470	20231030	48.81	19740	-58.76	20240223	6680	21.86	20240424	19740	-58.76	20240223	5470	48.81	20231030	1.60	N	059270	500	55 억	32468	N	N	12	N	N
17	20240927	090605	57	100.00	KOSDAQ	금속	N	N	N	N	N	8100	-170	5	-2.06	75481710	9243	5.76	8210	8370	8100	10750	5790	8270	8166.36	0.29	-1723	8570	8420	8270	8120	7970	8495	8195	56	2480	500	4960	10	1	11140799	902	-114.08	2.22	12	0.08	-71.00	3656.00	19740	20240223	-58.97	5470	20231030	48.08	19740	-58.97	20240223	6680	21.26	20240424	19740	-58.97	20240223	5470	48.08	20231030	1.60	N	059270	500	55 억	32468	N	N	12	N	N
18	20240926	160555	57	100.00	KOSDAQ	금속	N	N	N	N	N	8270	130	2	1.60	1298101210	156699	61.69	8250	8420	8120	10580	5700	8140	8284.24	0.16	15106	8546	8342	8206	8002	7866	8275	7935	56	2440	500	4880	10	1	11140799	921	-116.48	2.26	12	1.41	-71.00	3656.00	19740	20240223	-58.11	5470	20231030	51.19	19740	-58.11	20240223	6680	23.80	20240424	19740	-58.11	20240223	5470	51.19	20231030	1.98	N	059270	500	55 억	17527	N	N	12	N	N
19	20240926	150554	57	100.00	KOSDAQ	금속	N	N	N	N	N	8270	130	2	1.60	1157372000	139673	54.99	8250	8420	8120	10580	5700	8140	8286.30	0.16	14325	8546	8342	8206	8002	7866	8275	7935	56	2440	500	4880	10	1	11140799	921	-116.48	2.26	12	1.25	-71.00	3656.00	19740	20240223	-58.11	5470	20231030	51.19	19740	-58.11	20240223	6680	23.80	20240424	19740	-58.11	20240223	5470	51.19	20231030	1.98	N	059270	500	55 억	17527	N	N	0	N	N
20	20240926	140602	57	100.00	KOSDAQ	금속	N	N	N	N	N	8380	240	2	2.95	919318340	111053	43.72	8250	8400	8120	10580	5700	8140	8278.19	0.16	12187	8546	8342	8206	8002	7866	8275	7935	56	2440	500	4880	10	1	11140799	934	-118.03	2.29	12	1.00	-71.00	3656.00	19740	20240223	-57.55	5470	20231030	53.20	19740	-57.55	20240223	6680	25.45	20240424	19740	-57.55	20240223	5470	53.20	20231030	1.98	N	059270	500	55 억	17527	N	N	0	N	N
21	20240926	130602	57	100.00	KOSDAQ	금속	N	N	N	N	N	8280	140	2	1.72	695569760	84276	33.18	8250	8340	8120	10580	5700	8140	8253.47	0.16	7496	8546	8342	8206	8002	7866	8275	7935	56	2440	500	4880	10	1	11140799	922	-116.62	2.26	12	0.76	-71.00	3656.00	19740	20240223	-58.05	5470	20231030	51.37	19740	-58.05	20240223	6680	23.95	20240424	19740	-58.05	20240223	5470	51.37	20231030	1.98	N	059270	500	55 억	17527	N	N	0	N	N
22	20240926	120603	57	100.00	KOSDAQ	금속	N	N	N	N	N	8270	130	2	1.60	653695800	79215	31.19	8250	8340	8120	10580	5700	8140	8252.17	0.16	7377	8546	8342	8206	8002	7866	8275	7935	56	2440	500	4880	10	1	11140799	921	-116.48	2.26	12	0.71	-71.00	3656.00	19740	20240223	-58.11	5470	20231030	51.19	19740	-58.11	20240223	6680	23.80	20240424	19740	-58.11	20240223	5470	51.19	20231030	1.98	N	059270	500	55 억	17527	N	N	0	N	N
23	20240926	110602	57	100.00	KOSDAQ	금속	N	N	N	N	N	8270	130	2	1.60	612858110	74289	29.25	8250	8340	8120	10580	5700	8140	8249.65	0.16	7503	8546	8342	8206	8002	7866	8275	7935	56	2440	500	4880	10	1	11140799	921	-116.48	2.26	12	0.67	-71.00	3656.00	19740	20240223	-58.11	5470	20231030	51.19	19740	-58.11	20240223	6680	23.80	20240424	19740	-58.11	20240223	5470	51.19	20231030	1.98	N	059270	500	55 억	17527	N	N	0	N	N
24	20240926	100602	57	100.00	KOSDAQ	금속	N	N	N	N	N	8330	190	2	2.33	493047740	59767	23.53	8250	8340	8120	10580	5700	8140	8249.50	0.16	7489	8546	8342	8206	8002	7866	8275	7935	56	2440	500	4880	10	1	11140799	928	-117.32	2.28	12	0.54	-71.00	3656.00	19740	20240223	-57.80	5470	20231030	52.29	19740	-57.80	20240223	6680	24.70	20240424	19740	-57.80	20240223	5470	52.29	20231030	1.98	N	059270	500	55 억	17527	N	N	0	N	N
25	20240926	090600	57	100.00	KOSDAQ	금속	N	N	N	N	N	8250	110	2	1.35	69711370	8418	3.31	8250	8300	8230	10580	5700	8140	8281.23	0.16	-1919	8546	8342	8206	8002	7866	8275	7935	56	2440	500	4880	10	1	11140799	919	-116.20	2.26	12	0.08	-71.00	3656.00	19740	20240223	-58.21	5470	20231030	50.82	19740	-58.21	20240223	6680	23.50	20240424	19740	-58.21	20240223	5470	50.82	20231030	1.98	N	059270	500	55 억	17527	N	N	0	N	N
26	20240925	160555	57	100.00	KOSDAQ	금속	N	N	N	N	N	8140	-290	5	-3.44	2061435320	251719	51.52	8410	8410	8070	10950	5910	8430	8189.57	0.17	-1992	10043	9236	8533	7726	7023	8885	7375	56	2520	500	5050	10	1	11140799	907	-114.65	2.23	12	2.26	-71.00	3656.00	19740	20240223	-58.76	5470	20231030	48.81	19740	-58.76	20240223	6680	21.86	20240424	19740	-58.76	20240223	5470	48.81	20231030	1.99	N	059270	500	55 억	19491	N	N	127	N	N
27	20240925	150600	57	100.00	KOSDAQ	금속	N	N	N	N	N	8150	-280	5	-3.32	1895787350	231348	47.35	8410	8410	8070	10950	5910	8430	8194.53	0.17	-1627	10043	9236	8533	7726	7023	8885	7375	56	2520	500	5050	10	1	11140799	908	-114.79	2.23	12	2.08	-71.00	3656.00	19740	20240223	-58.71	5470	20231030	48.99	19740	-58.71	20240223	6680	22.01	20240424	19740	-58.71	20240223	5470	48.99	20231030	1.99	N	059270	500	55 억	19491	N	N	127	N	N
28	20240925	140602	57	100.00	KOSDAQ	금속	N	N	N	N	N	8210	-220	5	-2.61	1467245210	178863	36.61	8410	8410	8070	10950	5910	8430	8203.18	0.17	20178	10043	9236	8533	7726	7023	8885	7375	56	2520	500	5050	10	1	11140799	915	-115.63	2.25	12	1.61	-71.00	3656.00	19740	20240223	-58.41	5470	20231030	50.09	19740	-58.41	20240223	6680	22.90	20240424	19740	-58.41	20240223	5470	50.09	20231030	1.99	N	059270	500	55 억	19491	N	N	127	N	N
29	20240925	130600	57	100.00	KOSDAQ	금속	N	N	N	N	N	8220	-210	5	-2.49	1319648180	160878	32.93	8410	8410	8070	10950	5910	8430	8202.79	0.17	20922	10043	9236	8533	7726	7023	8885	7375	56	2520	500	5050	10	1	11140799	916	-115.77	2.25	12	1.44	-71.00	3656.00	19740	20240223	-58.36	5470	20231030	50.27	19740	-58.36	20240223	6680	23.05	20240424	19740	-58.36	20240223	5470	50.27	20231030	1.99	N	059270	500	55 억	19491	N	N	127	N	N
30	20240925	120559	57	100.00	KOSDAQ	금속	N	N	N	N	N	8200	-230	5	-2.73	1157227070	141129	28.88	8410	8410	8070	10950	5910	8430	8199.78	0.17	17832	10043	9236	8533	7726	7023	8885	7375	56	2520	500	5050	10	1	11140799	914	-115.49	2.24	12	1.27	-71.00	3656.00	19740	20240223	-58.46	5470	20231030	49.91	19740	-58.46	20240223	6680	22.75	20240424	19740	-58.46	20240223	5470	49.91	20231030	1.99	N	059270	500	55 억	19491	N	N	127	N	N
31	20240925	110557	57	100.00	KOSDAQ	금속	N	N	N	N	N	8190	-240	5	-2.85	1087355660	132628	27.14	8410	8410	8070	10950	5910	8430	8198.54	0.17	16581	10043	9236	8533	7726	7023	8885	7375	56	2520	500	5050	10	1	11140799	912	-115.35	2.24	12	1.19	-71.00	3656.00	19740	20240223	-58.51	5470	20231030	49.73	19740	-58.51	20240223	6680	22.60	20240424	19740	-58.51	20240223	5470	49.73	20231030	1.99	N	059270	500	55 억	19491	N	N	127	N	N
32	20240925	100559	57	100.00	KOSDAQ	금속	N	N	N	N	N	8190	-240	5	-2.85	723012810	88162	18.04	8410	8410	8070	10950	5910	8430	8200.95	0.17	6459	10043	9236	8533	7726	7023	8885	7375	56	2520	500	5050	10	1	11140799	912	-115.35	2.24	12	0.79	-71.00	3656.00	19740	20240223	-58.51	5470	20231030	49.73	19740	-58.51	20240223	6680	22.60	20240424	19740	-58.51	20240223	5470	49.73	20231030	1.99	N	059270	500	55 억	19491	N	N	127	N	N
33	20240925	090559	57	100.00	KOSDAQ	금속	N	N	N	N	N	8250	-180	5	-2.14	106183400	12742	2.61	8410	8410	8210	10950	5910	8430	8333.33	0.17	1732	10043	9236	8533	7726	7023	8885	7375	56	2520	500	5050	10	1	11140799	919	-116.20	2.26	12	0.11	-71.00	3656.00	19740	20240223	-58.21	5470	20231030	50.82	19740	-58.21	20240223	6680	23.50	20240424	19740	-58.21	20240223	5470	50.82	20231030	1.99	N	059270	500	55 억	19491	N	N	127	N	N
34	20240924	160555	57	100.00	KOSDAQ	금속	N	N	N	N	N	8430	-940	5	-10.03	4082518870	484306	501.93	9250	9340	7830	12180	6560	9370	8429.63	0.18	-4657	10043	9706	9483	9146	8923	9595	9035	56	2810	500	5620	10	1	11140799	939	-118.73	2.31	12	4.35	-71.00	3656.00	19740	20240223	-57.29	5470	20231030	54.11	19740	-57.29	20240223	6680	26.20	20240424	19740	-57.29	20240223	5470	54.11	20231030	1.93	N	059270	500	55 억	20526	N	N	127	N	N
35	20240924	150556	57	100.00	KOSDAQ	금속	N	N	N	N	N	8420	-950	5	-10.14	3909122220	463717	480.60	9250	9340	7830	12180	6560	9370	8429.97	0.18	-3614	10043	9706	9483	9146	8923	9595	9035	56	2810	500	5620	10	1	11140799	938	-118.59	2.30	12	4.16	-71.00	3656.00	19740	20240223	-57.35	5470	20231030	53.93	19740	-57.35	20240223	6680	26.05	20240424	19740	-57.35	20240223	5470	53.93	20231030	1.93	N	059270	500	55 억	20526	N	N	0	N	N
36	20240924	140555	57	100.00	KOSDAQ	금속	N	N	N	N	N	8150	-1220	5	-13.02	3304652040	390511	404.72	9250	9340	7830	12180	6560	9370	8462.38	0.18	-2569	10043	9706	9483	9146	8923	9595	9035	56	2810	500	5620	10	1	11140799	908	-114.79	2.23	12	3.51	-71.00	3656.00	19740	20240223	-58.71	5470	20231030	48.99	19740	-58.71	20240223	6680	22.01	20240424	19740	-58.71	20240223	5470	48.99	20231030	1.93	N	059270	500	55 억	20526	N	N	0	N	N
37	20240924	130555	57	100.00	KOSDAQ	금속	N	N	N	N	N	8390	-980	5	-10.46	1947351590	224063	232.22	9250	9340	8300	12180	6560	9370	8691.09	0.18	-4872	10043	9706	9483	9146	8923	9595	9035	56	2810	500	5620	10	1	11140799	935	-118.17	2.29	12	2.01	-71.00	3656.00	19740	20240223	-57.50	5470	20231030	53.38	19740	-57.50	20240223	6680	25.60	20240424	19740	-57.50	20240223	5470	53.38	20231030	1.93	N	059270	500	55 억	20526	N	N	0	N	N
38	20240924	120557	57	100.00	KOSDAQ	금속	N	N	N	N	N	8630	-740	5	-7.90	1276749750	145073	150.35	9250	9340	8600	12180	6560	9370	8800.74	0.18	-3027	10043	9706	9483	9146	8923	9595	9035	56	2810	500	5620	10	1	11140799	961	-121.55	2.36	12	1.30	-71.00	3656.00	19740	20240223	-56.28	5470	20231030	57.77	19740	-56.28	20240223	6680	29.19	20240424	19740	-56.28	20240223	5470	57.77	20231030	1.93	N	059270	500	55 억	20526	N	N	0	N	N
39	20240924	110556	57	100.00	KOSDAQ	금속	N	N	N	N	N	8620	-750	5	-8.00	1142667330	129556	134.27	9250	9340	8600	12180	6560	9370	8819.87	0.18	-2077	10043	9706	9483	9146	8923	9595	9035	56	2810	500	5620	10	1	11140799	960	-121.41	2.36	12	1.16	-71.00	3656.00	19740	20240223	-56.33	5470	20231030	57.59	19740	-56.33	20240223	6680	29.04	20240424	19740	-56.33	20240223	5470	57.59	20231030	1.93	N	059270	500	55 억	20526	N	N	0	N	N
40	20240924	100554	57	100.00	KOSDAQ	금속	N	N	N	N	N	8840	-530	5	-5.66	631792320	70994	73.58	9250	9340	8810	12180	6560	9370	8899.24	0.18	2790	10043	9706	9483	9146	8923	9595	9035	56	2810	500	5620	10	1	11140799	985	-124.51	2.42	12	0.64	-71.00	3656.00	19740	20240223	-55.22	5470	20231030	61.61	19740	-55.22	20240223	6680	32.34	20240424	19740	-55.22	20240223	5470	61.61	20231030	1.93	N	059270	500	55 억	20526	N	N	0	N	N
41	20240924	090555	57	100.00	KOSDAQ	금속	N	N	N	N	N	8880	-490	5	-5.23	201671580	22487	23.31	9250	9340	8850	12180	6560	9370	8968.36	0.18	-424	10043	9706	9483	9146	8923	9595	9035	56	2810	500	5620	10	1	11140799	989	-125.07	2.43	12	0.20	-71.00	3656.00	19740	20240223	-55.02	5470	20231030	62.34	19740	-55.02	20240223	6680	32.93	20240424	19740	-55.02	20240223	5470	62.34	20231030	1.93	N	059270	500	55 억	20526	N	N	0	N	N
42	20240923	160553	57	100.00	KOSDAQ	금속	N	N	N	N	N	9370	-400	5	-4.09	864046730	92100	104.14	9800	9820	9260	12700	6840	9770	9381.62	0.21	-2703	10130	9950	9790	9610	9450	10040	9700	56	2930	500	5860	10	1	11140799	1044	-131.97	2.56	12	0.83	-71.00	3656.00	19740	20240223	-52.53	5470	20231030	71.30	19740	-52.53	20240223	6680	40.27	20240424	19740	-52.53	20240223	5470	71.30	20231030	1.93	N	059270	500	55 억	22975	N	N	20	N	N
43	20240923	150555	57	100.00	KOSDAQ	금속	N	N	N	N	N	9380	-390	5	-3.99	790822260	84285	95.31	9800	9820	9260	12700	6840	9770	9382.72	0.21	-1814	10130	9950	9790	9610	9450	10040	9700	56	2930	500	5860	10	1	11140799	1045	-132.11	2.57	12	0.76	-71.00	3656.00	19740	20240223	-52.48	5470	20231030	71.48	19740	-52.48	20240223	6680	40.42	20240424	19740	-52.48	20240223	5470	71.48	20231030	1.93	N	059270	500	55 억	22975	N	N	20	N	N
44	20240923	140559	57	100.00	KOSDAQ	금속	N	N	N	N	N	9330	-440	5	-4.50	718926800	76632	86.65	9800	9820	9260	12700	6840	9770	9381.55	0.21	-1174	10130	9950	9790	9610	9450	10040	9700	56	2930	500	5860	10	1	11140799	1039	-131.41	2.55	12	0.69	-71.00	3656.00	19740	20240223	-52.74	5470	20231030	70.57	19740	-52.74	20240223	6680	39.67	20240424	19740	-52.74	20240223	5470	70.57	20231030	1.93	N	059270	500	55 억	22975	N	N	20	N	N
45	20240923	130555	57	100.00	KOSDAQ	금속	N	N	N	N	N	9380	-390	5	-3.99	673101030	71727	81.11	9800	9820	9260	12700	6840	9770	9384.21	0.21	-1256	10130	9950	9790	9610	9450	10040	9700	56	2930	500	5860	10	1	11140799	1045	-132.11	2.57	12	0.64	-71.00	3656.00	19740	20240223	-52.48	5470	20231030	71.48	19740	-52.48	20240223	6680	40.42	20240424	19740	-52.48	20240223	5470	71.48	20231030	1.93	N	059270	500	55 억	22975	N	N	20	N	N
46	20240923	120554	57	100.00	KOSDAQ	금속	N	N	N	N	N	9400	-370	5	-3.79	646087690	68855	77.86	9800	9820	9260	12700	6840	9770	9383.31	0.21	-254	10130	9950	9790	9610	9450	10040	9700	56	2930	500	5860	10	1	11140799	1047	-132.39	2.57	12	0.62	-71.00	3656.00	19740	20240223	-52.38	5470	20231030	71.85	19740	-52.38	20240223	6680	40.72	20240424	19740	-52.38	20240223	5470	71.85	20231030	1.93	N	059270	500	55 억	22975	N	N	20	N	N
47	20240923	110554	57	100.00	KOSDAQ	금속	N	N	N	N	N	9440	-330	5	-3.38	395184330	41939	47.42	9800	9820	9260	12700	6840	9770	9422.84	0.21	2366	10130	9950	9790	9610	9450	10040	9700	56	2930	500	5860	10	1	11140799	1052	-132.96	2.58	12	0.38	-71.00	3656.00	19740	20240223	-52.18	5470	20231030	72.58	19740	-52.18	20240223	6680	41.32	20240424	19740	-52.18	20240223	5470	72.58	20231030	1.93	N	059270	500	55 억	22975	N	N	20	N	N
48	20240923	100553	57	100.00	KOSDAQ	금속	N	N	N	N	N	9450	-320	5	-3.28	366678530	38924	44.01	9800	9820	9260	12700	6840	9770	9420.37	0.21	2781	10130	9950	9790	9610	9450	10040	9700	56	2930	500	5860	10	1	11140799	1053	-133.10	2.58	12	0.35	-71.00	3656.00	19740	20240223	-52.13	5470	20231030	72.76	19740	-52.13	20240223	6680	41.47	20240424	19740	-52.13	20240223	5470	72.76	20231030	1.93	N	059270	500	55 억	22975	N	N	20	N	N
49	20240923	090553	57	100.00	KOSDAQ	금속	N	N	N	N	N	9670	-100	5	-1.02	32981520	3381	3.82	9800	9820	9670	12700	6840	9770	9754.96	0.21	-1199	10130	9950	9790	9610	9450	10040	9700	56	2930	500	5860	10	1	11140799	1077	-136.20	2.64	12	0.03	-71.00	3656.00	19740	20240223	-51.01	5470	20231030	76.78	19740	-51.01	20240223	6680	44.76	20240424	19740	-51.01	20240223	5470	76.78	20231030	1.93	N	059270	500	55 억	22975	N	N	20	N	N
50	20240913	160526	57	100.00	KOSDAQ	금속	N	N	N	N	N	9140	870	2	10.52	4315032380	489766	356.56	8410	9520	7960	10750	5790	8270	8802.83	0.56	50723	8696	8482	8166	7952	7636	8590	8060	56	2480	500	4960	10	1	11140799	1018	-128.73	2.50	12	4.40	-71.00	3656.00	19740	20240223	-53.70	5470	20231030	67.09	19740	-53.70	20240223	6680	36.83	20240424	19740	-53.70	20240223	5470	67.09	20231030	1.91	N	059270	500	55 억	62869	N	N	3315	N	N
51	20240913	150531	57	100.00	KOSDAQ	금속	N	N	N	N	N	9130	860	2	10.40	3765843040	430064	313.10	8410	9520	7960	10750	5790	8270	8756.47	0.56	40305	8696	8482	8166	7952	7636	8590	8060	56	2480	500	4960	10	1	11140799	1017	-128.59	2.50	12	3.86	-71.00	3656.00	19740	20240223	-53.75	5470	20231030	66.91	19740	-53.75	20240223	6680	36.68	20240424	19740	-53.75	20240223	5470	66.91	20231030	1.91	N	059270	500	55 억	62869	N	N	0	N	N
52	20240913	140533	57	100.00	KOSDAQ	금속	N	N	N	N	N	8190	-80	5	-0.97	990071410	122384	89.10	8410	8410	7960	10750	5790	8270	8089.88	0.56	-34069	8696	8482	8166	7952	7636	8590	8060	56	2480	500	4960	10	1	11140799	912	-115.35	2.24	12	1.10	-71.00	3656.00	19740	20240223	-58.51	5470	20231030	49.73	19740	-58.51	20240223	6680	22.60	20240424	19740	-58.51	20240223	5470	49.73	20231030	1.91	N	059270	500	55 억	62869	N	N	0	N	N
53	20240913	130529	57	100.00	KOSDAQ	금속	N	N	N	N	N	8010	-260	5	-3.14	806517830	99664	72.56	8410	8410	7960	10750	5790	8270	8092.37	0.56	-35951	8696	8482	8166	7952	7636	8590	8060	56	2480	500	4960	10	1	11140799	892	-112.82	2.19	12	0.89	-71.00	3656.00	19740	20240223	-59.42	5470	20231030	46.44	19740	-59.42	20240223	6680	19.91	20240424	19740	-59.42	20240223	5470	46.44	20231030	1.91	N	059270	500	55 억	62869	N	N	0	N	N
54	20240913	120531	57	100.00	KOSDAQ	금속	N	N	N	N	N	8000	-270	5	-3.26	736476060	90954	66.22	8410	8410	7960	10750	5790	8270	8097.24	0.56	-30949	8696	8482	8166	7952	7636	8590	8060	56	2480	500	4960	10	1	11140799	891	-112.68	2.19	12	0.82	-71.00	3656.00	19740	20240223	-59.47	5470	20231030	46.25	19740	-59.47	20240223	6680	19.76	20240424	19740	-59.47	20240223	5470	46.25	20231030	1.91	N	059270	500	55 억	62869	N	N	0	N	N
55	20240913	110533	57	100.00	KOSDAQ	금속	N	N	N	N	N	7970	-300	5	-3.63	652981260	80513	58.62	8410	8410	7960	10750	5790	8270	8110.26	0.56	-30195	8696	8482	8166	7952	7636	8590	8060	56	2480	500	4960	10	1	11140799	888	-112.25	2.18	12	0.72	-71.00	3656.00	19740	20240223	-59.63	5470	20231030	45.70	19740	-59.63	20240223	6680	19.31	20240424	19740	-59.63	20240223	5470	45.70	20231030	1.91	N	059270	500	55 억	62869	N	N	0	N	N
56	20240913	100533	57	100.00	KOSDAQ	금속	N	N	N	N	N	8090	-180	5	-2.18	543771610	66880	48.69	8410	8410	7960	10750	5790	8270	8130.56	0.56	-27715	8696	8482	8166	7952	7636	8590	8060	56	2480	500	4960	10	1	11140799	901	-113.94	2.21	12	0.60	-71.00	3656.00	19740	20240223	-59.02	5470	20231030	47.90	19740	-59.02	20240223	6680	21.11	20240424	19740	-59.02	20240223	5470	47.90	20231030	1.91	N	059270	500	55 억	62869	N	N	0	N	N
57	20240913	090534	57	100.00	KOSDAQ	금속	N	N	N	N	N	8280	10	2	0.12	88228430	10608	7.72	8410	8410	8250	10750	5790	8270	8317.16	0.56	-3103	8696	8482	8166	7952	7636	8590	8060	56	2480	500	4960	10	1	11140799	922	-116.62	2.26	12	0.10	-71.00	3656.00	19740	20240223	-58.05	5470	20231030	51.37	19740	-58.05	20240223	6680	23.95	20240424	19740	-58.05	20240223	5470	51.37	20231030	1.91	N	059270	500	55 억	62869	N	N	0	N	N
58	20240912	160525	57	100.00	KOSDAQ	금속	N	N	N	N	N	8270	370	2	4.68	1092329520	135042	67.65	7920	8380	7850	10270	5530	7900	8086.66	0.49	9201	8426	8162	7986	7722	7546	8075	7635	56	2370	500	4740	10	1	11140799	921	-116.48	2.26	12	1.21	-71.00	3656.00	19740	20240223	-58.11	5470	20231030	51.19	19740	-58.11	20240223	6680	23.80	20240424	19740	-58.11	20240223	5470	51.19	20231030	1.91	N	059270	500	55 억	54485	N	N	0	N	N
59	20240912	150529	57	100.00	KOSDAQ	금속	N	N	N	N	N	8220	320	2	4.05	963859250	119439	59.83	7920	8380	7850	10270	5530	7900	8069.89	0.49	6632	8426	8162	7986	7722	7546	8075	7635	56	2370	500	4740	10	1	11140799	916	-115.77	2.25	12	1.07	-71.00	3656.00	19740	20240223	-58.36	5470	20231030	50.27	19740	-58.36	20240223	6680	23.05	20240424	19740	-58.36	20240223	5470	50.27	20231030	1.91	N	059270	500	55 억	54485	N	N	0	N	N
60	20240912	140531	57	100.00	KOSDAQ	금속	N	N	N	N	N	8210	310	2	3.92	741401110	92463	46.32	7920	8230	7850	10270	5530	7900	8018.35	0.49	2422	8426	8162	7986	7722	7546	8075	7635	56	2370	500	4740	10	1	11140799	915	-115.63	2.25	12	0.83	-71.00	3656.00	19740	20240223	-58.41	5470	20231030	50.09	19740	-58.41	20240223	6680	22.90	20240424	19740	-58.41	20240223	5470	50.09	20231030	1.91	N	059270	500	55 억	54485	N	N	0	N	N
61	20240912	130529	57	100.00	KOSDAQ	금속	N	N	N	N	N	7980	80	2	1.01	455523730	57315	28.71	7920	8060	7850	10270	5530	7900	7947.72	0.49	-11770	8426	8162	7986	7722	7546	8075	7635	56	2370	500	4740	10	1	11140799	889	-112.39	2.18	12	0.51	-71.00	3656.00	19740	20240223	-59.57	5470	20231030	45.89	19740	-59.57	20240223	6680	19.46	20240424	19740	-59.57	20240223	5470	45.89	20231030	1.91	N	059270	500	55 억	54485	N	N	0	N	N
62	20240912	120528	57	100.00	KOSDAQ	금속	N	N	N	N	N	7960	60	2	0.76	367947680	46354	23.22	7920	8060	7850	10270	5530	7900	7937.78	0.49	-16902	8426	8162	7986	7722	7546	8075	7635	56	2370	500	4740	10	1	11140799	887	-112.11	2.18	12	0.42	-71.00	3656.00	19740	20240223	-59.68	5470	20231030	45.52	19740	-59.68	20240223	6680	19.16	20240424	19740	-59.68	20240223	5470	45.52	20231030	1.91	N	059270	500	55 억	54485	N	N	0	N	N
63	20240912	110526	57	100.00	KOSDAQ	금속	N	N	N	N	N	7980	80	2	1.01	314497950	39621	19.85	7920	8060	7850	10270	5530	7900	7937.66	0.49	-15551	8426	8162	7986	7722	7546	8075	7635	56	2370	500	4740	10	1	11140799	889	-112.39	2.18	12	0.36	-71.00	3656.00	19740	20240223	-59.57	5470	20231030	45.89	19740	-59.57	20240223	6680	19.46	20240424	19740	-59.57	20240223	5470	45.89	20231030	1.91	N	059270	500	55 억	54485	N	N	0	N	N
64	20240912	100528	57	100.00	KOSDAQ	금속	N	N	N	N	N	7980	80	2	1.01	242547680	30586	15.32	7920	8060	7850	10270	5530	7900	7930.02	0.49	-12946	8426	8162	7986	7722	7546	8075	7635	56	2370	500	4740	10	1	11140799	889	-112.39	2.18	12	0.27	-71.00	3656.00	19740	20240223	-59.57	5470	20231030	45.89	19740	-59.57	20240223	6680	19.46	20240424	19740	-59.57	20240223	5470	45.89	20231030	1.91	N	059270	500	55 억	54485	N	N	0	N	N
65	20240912	090527	57	100.00	KOSDAQ	금속	N	N	N	N	N	7920	20	2	0.25	41964210	5297	2.65	7920	8020	7900	10270	5530	7900	7922.26	0.49	262	8426	8162	7986	7722	7546	8075	7635	56	2370	500	4740	10	1	11140799	882	-111.55	2.17	12	0.05	-71.00	3656.00	19740	20240223	-59.88	5470	20231030	44.79	19740	-59.88	20240223	6680	18.56	20240424	19740	-59.88	20240223	5470	44.79	20231030	1.91	N	059270	500	55 억	54485	N	N	0	N	N
66	20240911	160517	57	100.00	KOSDAQ	금속	N	N	N	N	N	7900	-40	5	-0.50	1568583030	195577	45.79	7950	8250	7810	10320	5560	7940	8020.51	0.37	12592	8860	8400	8030	7570	7200	8215	7385	56	2380	500	4760	10	1	11140799	880	-111.27	2.16	12	1.76	-71.00	3656.00	19740	20240223	-59.98	5470	20231030	44.42	19740	-59.98	20240223	6680	18.26	20240424	19740	-59.98	20240223	5470	44.42	20231030	2.02	N	059270	500	55 억	41663	N	N	0	N	N
67	20240911	150520	57	100.00	KOSDAQ	금속	N	N	N	N	N	7940	0	3	0.00	1458132350	181510	42.50	7950	8250	7810	10320	5560	7940	8033.45	0.37	10510	8860	8400	8030	7570	7200	8215	7385	56	2380	500	4760	10	1	11140799	885	-111.83	2.17	12	1.63	-71.00	3656.00	19740	20240223	-59.78	5470	20231030	45.16	19740	-59.78	20240223	6680	18.86	20240424	19740	-59.78	20240223	5470	45.16	20231030	2.02	N	059270	500	55 억	41663	N	N	0	N	N
68	20240911	140520	57	100.00	KOSDAQ	금속	N	N	N	N	N	8130	190	2	2.39	1200875100	149256	34.94	7950	8250	7900	10320	5560	7940	8045.89	0.37	17901	8860	8400	8030	7570	7200	8215	7385	56	2380	500	4760	10	1	11140799	906	-114.51	2.22	12	1.34	-71.00	3656.00	19740	20240223	-58.81	5470	20231030	48.63	19740	-58.81	20240223	6680	21.71	20240424	19740	-58.81	20240223	5470	48.63	20231030	2.02	N	059270	500	55 억	41663	N	N	0	N	N
69	20240911	130519	57	100.00	KOSDAQ	금속	N	N	N	N	N	7950	10	2	0.13	1058389660	131591	30.81	7950	8250	7900	10320	5560	7940	8043.18	0.37	7696	8860	8400	8030	7570	7200	8215	7385	56	2380	500	4760	10	1	11140799	886	-111.97	2.17	12	1.18	-71.00	3656.00	19740	20240223	-59.73	5470	20231030	45.34	19740	-59.73	20240223	6680	19.01	20240424	19740	-59.73	20240223	5470	45.34	20231030	2.02	N	059270	500	55 억	41663	N	N	0	N	N
70	20240911	120523	57	100.00	KOSDAQ	금속	N	N	N	N	N	7930	-10	5	-0.13	938769990	116637	27.31	7950	8250	7900	10320	5560	7940	8048.84	0.37	11035	8860	8400	8030	7570	7200	8215	7385	56	2380	500	4760	10	1	11140799	883	-111.69	2.17	12	1.05	-71.00	3656.00	19740	20240223	-59.83	5470	20231030	44.97	19740	-59.83	20240223	6680	18.71	20240424	19740	-59.83	20240223	5470	44.97	20231030	2.02	N	059270	500	55 억	41663	N	N	0	N	N
71	20240911	110516	57	100.00	KOSDAQ	금속	N	N	N	N	N	7940	0	3	0.00	699451300	86762	20.31	7950	8250	7900	10320	5560	7940	8062.01	0.37	10415	8860	8400	8030	7570	7200	8215	7385	56	2380	500	4760	10	1	11140799	885	-111.83	2.17	12	0.78	-71.00	3656.00	19740	20240223	-59.78	5470	20231030	45.16	19740	-59.78	20240223	6680	18.86	20240424	19740	-59.78	20240223	5470	45.16	20231030	2.02	N	059270	500	55 억	41663	N	N	0	N	N
72	20240911	100516	57	100.00	KOSDAQ	금속	N	N	N	N	N	8130	190	2	2.39	520488310	64439	15.09	7950	8250	7940	10320	5560	7940	8077.66	0.37	15069	8860	8400	8030	7570	7200	8215	7385	56	2380	500	4760	10	1	11140799	906	-114.51	2.22	12	0.58	-71.00	3656.00	19740	20240223	-58.81	5470	20231030	48.63	19740	-58.81	20240223	6680	21.71	20240424	19740	-58.81	20240223	5470	48.63	20231030	2.02	N	059270	500	55 억	41663	N	N	0	N	N
73	20240911	090523	57	100.00	KOSDAQ	금속	N	N	N	N	N	8240	300	2	3.78	318437280	39601	9.27	7950	8250	7940	10320	5560	7940	8041.67	0.37	18922	8860	8400	8030	7570	7200	8215	7385	56	2380	500	4760	10	1	11140799	918	-116.06	2.25	12	0.36	-71.00	3656.00	19740	20240223	-58.26	5470	20231030	50.64	19740	-58.26	20240223	6680	23.35	20240424	19740	-58.26	20240223	5470	50.64	20231030	2.02	N	059270	500	55 억	41663	N	N	0	N	N
74	20240910	160517	57	100.00	KOSDAQ	금속	N	N	N	N	N	7940	-530	5	-6.26	3390512700	425853	169.85	8480	8490	7660	11010	5930	8470	7961.70	0.33	5305	8943	8706	8503	8266	8063	8605	8165	56	2540	500	5080	10	1	11140799	885	-111.83	2.17	12	3.82	-71.00	3656.00	19740	20240223	-59.78	5470	20231030	45.16	19740	-59.78	20240223	6680	18.86	20240424	19740	-59.78	20240223	5470	45.16	20231030	2.28	N	059270	500	55 억	36562	N	N	0	N	N
75	20240910	150521	57	100.00	KOSDAQ	금속	N	N	N	N	N	7960	-510	5	-6.02	3315407930	416403	166.08	8480	8490	7660	11010	5930	8470	7962.02	0.33	2281	8943	8706	8503	8266	8063	8605	8165	56	2540	500	5080	10	1	11140799	887	-112.11	2.18	12	3.74	-71.00	3656.00	19740	20240223	-59.68	5470	20231030	45.52	19740	-59.68	20240223	6680	19.16	20240424	19740	-59.68	20240223	5470	45.52	20231030	2.28	N	059270	500	55 억	36562	N	N	0	N	N
76	20240910	140518	57	100.00	KOSDAQ	금속	N	N	N	N	N	7870	-600	5	-7.08	2952576280	371040	147.99	8480	8490	7660	11010	5930	8470	7957.57	0.33	-13519	8943	8706	8503	8266	8063	8605	8165	56	2540	500	5080	10	1	11140799	877	-110.85	2.15	12	3.33	-71.00	3656.00	19740	20240223	-60.13	5470	20231030	43.88	19740	-60.13	20240223	6680	17.81	20240424	19740	-60.13	20240223	5470	43.88	20231030	2.28	N	059270	500	55 억	36562	N	N	0	N	N
77	20240910	130519	57	100.00	KOSDAQ	금속	N	N	N	N	N	7700	-770	5	-9.09	2636916210	330173	131.69	8480	8490	7670	11010	5930	8470	7986.47	0.33	-6432	8943	8706	8503	8266	8063	8605	8165	56	2540	500	5080	10	1	11140799	858	-108.45	2.11	12	2.96	-71.00	3656.00	19740	20240223	-60.99	5470	20231030	40.77	19740	-60.99	20240223	6680	15.27	20240424	19740	-60.99	20240223	5470	40.77	20231030	2.28	N	059270	500	55 억	36562	N	N	0	N	N
78	20240910	120518	57	100.00	KOSDAQ	금속	N	N	N	N	N	7920	-550	5	-6.49	2147427060	267046	106.51	8480	8490	7830	11010	5930	8470	8041.41	0.33	-27	8943	8706	8503	8266	8063	8605	8165	56	2540	500	5080	10	1	11140799	882	-111.55	2.17	12	2.40	-71.00	3656.00	19740	20240223	-59.88	5470	20231030	44.79	19740	-59.88	20240223	6680	18.56	20240424	19740	-59.88	20240223	5470	44.79	20231030	2.28	N	059270	500	55 억	36562	N	N	0	N	N
79	20240910	110517	57	100.00	KOSDAQ	금속	N	N	N	N	N	7960	-510	5	-6.02	1939134360	240677	95.99	8480	8490	7840	11010	5930	8470	8057.00	0.33	2776	8943	8706	8503	8266	8063	8605	8165	56	2540	500	5080	10	1	11140799	887	-112.11	2.18	12	2.16	-71.00	3656.00	19740	20240223	-59.68	5470	20231030	45.52	19740	-59.68	20240223	6680	19.16	20240424	19740	-59.68	20240223	5470	45.52	20231030	2.28	N	059270	500	55 억	36562	N	N	0	N	N
80	20240910	100520	57	100.00	KOSDAQ	금속	N	N	N	N	N	8050	-420	5	-4.96	1393588020	171739	68.50	8480	8490	7950	11010	5930	8470	8114.57	0.33	5043	8943	8706	8503	8266	8063	8605	8165	56	2540	500	5080	10	1	11140799	897	-113.38	2.20	12	1.54	-71.00	3656.00	19740	20240223	-59.22	5470	20231030	47.17	19740	-59.22	20240223	6680	20.51	20240424	19740	-59.22	20240223	5470	47.17	20231030	2.28	N	059270	500	55 억	36562	N	N	0	N	N
81	20240910	090517	57	100.00	KOSDAQ	금속	N	N	N	N	N	8290	-180	5	-2.13	63958860	7635	3.05	8480	8490	8230	11010	5930	8470	8377.06	0.33	-2276	8943	8706	8503	8266	8063	8605	8165	56	2540	500	5080	10	1	11140799	924	-116.76	2.27	12	0.07	-71.00	3656.00	19740	20240223	-58.00	5470	20231030	51.55	19740	-58.00	20240223	6680	24.10	20240424	19740	-58.00	20240223	5470	51.55	20231030	2.28	N	059270	500	55 억	36562	N	N	0	N	N
82	20240909	160508	57	100.00	KOSDAQ	금속	N	N	N	N	N	8470	-490	5	-5.47	2113316340	250151	140.44	8490	8740	8300	11640	6280	8960	8448.02	0.37	-5304	9526	9242	8916	8632	8306	9080	8470	56	2680	500	5370	10	1	11140799	944	-119.30	2.32	12	2.25	-71.00	3656.00	19740	20240223	-57.09	5470	20231030	54.84	19740	-57.09	20240223	6680	26.80	20240424	19740	-57.09	20240223	5470	54.84	20231030	2.29	N	059270	500	55 억	41731	N	N	0	N	N
83	20240909	150512	57	100.00	KOSDAQ	금속	N	N	N	N	N	8380	-580	5	-6.47	1805336350	213266	119.73	8490	8740	8330	11640	6280	8960	8465.19	0.37	-6426	9526	9242	8916	8632	8306	9080	8470	56	2680	500	5370	10	1	11140799	934	-118.03	2.29	12	1.91	-71.00	3656.00	19740	20240223	-57.55	5470	20231030	53.20	19740	-57.55	20240223	6680	25.45	20240424	19740	-57.55	20240223	5470	53.20	20231030	2.29	N	059270	500	55 억	41731	N	N	0	N	N
84	20240909	140515	57	100.00	KOSDAQ	금속	N	N	N	N	N	8510	-450	5	-5.02	1334733380	157447	88.39	8490	8740	8350	11640	6280	8960	8477.35	0.37	-11005	9526	9242	8916	8632	8306	9080	8470	56	2680	500	5370	10	1	11140799	948	-119.86	2.33	12	1.41	-71.00	3656.00	19740	20240223	-56.89	5470	20231030	55.58	19740	-56.89	20240223	6680	27.40	20240424	19740	-56.89	20240223	5470	55.58	20231030	2.29	N	059270	500	55 억	41731	N	N	0	N	N
85	20240909	130512	57	100.00	KOSDAQ	금속	N	N	N	N	N	8480	-480	5	-5.36	1209887000	142711	80.12	8490	8740	8350	11640	6280	8960	8477.88	0.37	-10152	9526	9242	8916	8632	8306	9080	8470	56	2680	500	5370	10	1	11140799	945	-119.44	2.32	12	1.28	-71.00	3656.00	19740	20240223	-57.04	5470	20231030	55.03	19740	-57.04	20240223	6680	26.95	20240424	19740	-57.04	20240223	5470	55.03	20231030	2.29	N	059270	500	55 억	41731	N	N	0	N	N
86	20240909	120510	57	100.00	KOSDAQ	금속	N	N	N	N	N	8590	-370	5	-4.13	1085711490	128118	71.93	8490	8740	8350	11640	6280	8960	8474.31	0.37	-6748	9526	9242	8916	8632	8306	9080	8470	56	2680	500	5370	10	1	11140799	957	-120.99	2.35	12	1.15	-71.00	3656.00	19740	20240223	-56.48	5470	20231030	57.04	19740	-56.48	20240223	6680	28.59	20240424	19740	-56.48	20240223	5470	57.04	20231030	2.29	N	059270	500	55 억	41731	N	N	0	N	N
87	20240909	110510	57	100.00	KOSDAQ	금속	N	N	N	N	N	8500	-460	5	-5.13	991920730	117141	65.77	8490	8740	8350	11640	6280	8960	8467.75	0.37	-6941	9526	9242	8916	8632	8306	9080	8470	56	2680	500	5370	10	1	11140799	947	-119.72	2.32	12	1.05	-71.00	3656.00	19740	20240223	-56.94	5470	20231030	55.39	19740	-56.94	20240223	6680	27.25	20240424	19740	-56.94	20240223	5470	55.39	20231030	2.29	N	059270	500	55 억	41731	N	N	0	N	N
88	20240909	100514	57	100.00	KOSDAQ	금속	N	N	N	N	N	8370	-590	5	-6.58	812110100	95868	53.82	8490	8740	8350	11640	6280	8960	8471.13	0.37	-8202	9526	9242	8916	8632	8306	9080	8470	56	2680	500	5370	10	1	11140799	932	-117.89	2.29	12	0.86	-71.00	3656.00	19740	20240223	-57.60	5470	20231030	53.02	19740	-57.60	20240223	6680	25.30	20240424	19740	-57.60	20240223	5470	53.02	20231030	2.29	N	059270	500	55 억	41731	N	N	0	N	N
89	20240909	090509	57	100.00	KOSDAQ	금속	N	N	N	N	N	8490	-470	5	-5.25	269096070	31757	17.83	8490	8740	8370	11640	6280	8960	8473.60	0.37	2581	9526	9242	8916	8632	8306	9080	8470	56	2680	500	5370	10	1	11140799	946	-119.58	2.32	12	0.29	-71.00	3656.00	19740	20240223	-56.99	5470	20231030	55.21	19740	-56.99	20240223	6680	27.10	20240424	19740	-56.99	20240223	5470	55.21	20231030	2.29	N	059270	500	55 억	41731	N	N	0	N	N
90	20240906	160504	57	100.00	KOSDAQ	금속	N	N	N	N	N	8960	-190	5	-2.08	1569181890	177547	96.54	9070	9200	8590	11890	6410	9150	8837.70	0.28	11315	10210	9680	9350	8820	8490	9515	8655	56	2740	500	5490	10	1	11140799	998	-126.20	2.45	12	1.59	-71.00	3656.00	19740	20240223	-54.61	5470	20231030	63.80	19740	-54.61	20240223	6680	34.13	20240424	19740	-54.61	20240223	5470	63.80	20231030	2.38	N	059270	500	55 억	30681	N	N	0	N	N
91	20240906	150512	57	100.00	KOSDAQ	금속	N	N	N	N	N	9060	-90	5	-0.98	1505952180	170504	92.71	9070	9200	8590	11890	6410	9150	8831.92	0.28	13293	10210	9680	9350	8820	8490	9515	8655	56	2740	500	5490	10	1	11140799	1009	-127.61	2.48	12	1.53	-71.00	3656.00	19740	20240223	-54.10	5470	20231030	65.63	19740	-54.10	20240223	6680	35.63	20240424	19740	-54.10	20240223	5470	65.63	20231030	2.38	N	059270	500	55 억	30681	N	N	0	N	N
92	20240906	140513	57	100.00	KOSDAQ	금속	N	N	N	N	N	9140	-10	5	-0.11	1347450440	152806	83.09	9070	9200	8590	11890	6410	9150	8817.54	0.28	14558	10210	9680	9350	8820	8490	9515	8655	56	2740	500	5490	10	1	11140799	1018	-128.73	2.50	12	1.37	-71.00	3656.00	19740	20240223	-53.70	5470	20231030	67.09	19740	-53.70	20240223	6680	36.83	20240424	19740	-53.70	20240223	5470	67.09	20231030	2.38	N	059270	500	55 억	30681	N	N	0	N	N
93	20240906	130510	57	100.00	KOSDAQ	금속	N	N	N	N	N	8980	-170	5	-1.86	1211904470	137864	74.96	9070	9100	8590	11890	6410	9150	8789.97	0.28	15950	10210	9680	9350	8820	8490	9515	8655	56	2740	500	5490	10	1	11140799	1000	-126.48	2.46	12	1.24	-71.00	3656.00	19740	20240223	-54.51	5470	20231030	64.17	19740	-54.51	20240223	6680	34.43	20240424	19740	-54.51	20240223	5470	64.17	20231030	2.38	N	059270	500	55 억	30681	N	N	0	N	N
94	20240906	120512	57	100.00	KOSDAQ	금속	N	N	N	N	N	8900	-250	5	-2.73	1117167760	127305	69.22	9070	9100	8590	11890	6410	9150	8774.83	0.28	18837	10210	9680	9350	8820	8490	9515	8655	56	2740	500	5490	10	1	11140799	992	-125.35	2.43	12	1.14	-71.00	3656.00	19740	20240223	-54.91	5470	20231030	62.71	19740	-54.91	20240223	6680	33.23	20240424	19740	-54.91	20240223	5470	62.71	20231030	2.38	N	059270	500	55 억	30681	N	N	0	N	N
95	20240906	110514	57	100.00	KOSDAQ	금속	N	N	N	N	N	8760	-390	5	-4.26	868420680	99456	54.08	9070	9070	8590	11890	6410	9150	8730.72	0.28	11975	10210	9680	9350	8820	8490	9515	8655	56	2740	500	5490	10	1	11140799	976	-123.38	2.40	12	0.89	-71.00	3656.00	19740	20240223	-55.62	5470	20231030	60.15	19740	-55.62	20240223	6680	31.14	20240424	19740	-55.62	20240223	5470	60.15	20231030	2.38	N	059270	500	55 억	30681	N	N	0	N	N
96	20240906	100508	57	100.00	KOSDAQ	금속	N	N	N	N	N	8830	-320	5	-3.50	677979650	77637	42.21	9070	9070	8590	11890	6410	9150	8731.42	0.28	11707	10210	9680	9350	8820	8490	9515	8655	56	2740	500	5490	10	1	11140799	984	-124.37	2.42	12	0.70	-71.00	3656.00	19740	20240223	-55.27	5470	20231030	61.43	19740	-55.27	20240223	6680	32.19	20240424	19740	-55.27	20240223	5470	61.43	20231030	2.38	N	059270	500	55 억	30681	N	N	0	N	N
97	20240906	090512	57	100.00	KOSDAQ	금속	N	N	N	N	N	8900	-250	5	-2.73	85217330	9531	5.18	9070	9070	8600	11890	6410	9150	8935.79	0.28	3593	10210	9680	9350	8820	8490	9515	8655	56	2740	500	5490	10	1	11140799	992	-125.35	2.43	12	0.09	-71.00	3656.00	19740	20240223	-54.91	5470	20231030	62.71	19740	-54.91	20240223	6680	33.23	20240424	19740	-54.91	20240223	5470	62.71	20231030	2.38	N	059270	500	55 억	30681	N	N	0	N	N
98	20240905	160503	57	100.00	KOSDAQ	금속	N	N	N	N	N	9150	-550	5	-5.67	1706303480	182617	85.56	9830	9880	9020	12610	6790	9700	9344.48	0.35	-8807	10306	10002	9536	9232	8766	10155	9385	56	2910	500	5820	10	1	11140799	1019	-128.87	2.50	12	1.64	-71.00	3656.00	19740	20240223	-53.65	5470	20231030	67.28	19740	-53.65	20240223	6680	36.98	20240424	19740	-53.65	20240223	5470	67.28	20231030	2.32	N	059270	500	55 억	39435	N	N	0	N	N
99	20240905	150510	57	100.00	KOSDAQ	금속	N	N	N	N	N	9250	-450	5	-4.64	1562545190	166948	78.22	9830	9880	9020	12610	6790	9700	9359.43	0.35	-7065	10306	10002	9536	9232	8766	10155	9385	56	2910	500	5820	10	1	11140799	1031	-130.28	2.53	12	1.50	-71.00	3656.00	19740	20240223	-53.14	5470	20231030	69.10	19740	-53.14	20240223	6680	38.47	20240424	19740	-53.14	20240223	5470	69.10	20231030	2.32	N	059270	500	55 억	39435	N	N	0	N	N
100	20240905	140508	57	100.00	KOSDAQ	금속	N	N	N	N	N	9390	-310	5	-3.20	1295447400	138135	64.72	9830	9880	9020	12610	6790	9700	9378.07	0.35	-12492	10306	10002	9536	9232	8766	10155	9385	56	2910	500	5820	10	1	11140799	1046	-132.25	2.57	12	1.24	-71.00	3656.00	19740	20240223	-52.43	5470	20231030	71.66	19740	-52.43	20240223	6680	40.57	20240424	19740	-52.43	20240223	5470	71.66	20231030	2.32	N	059270	500	55 억	39435	N	N	0	N	N
101	20240905	130511	57	100.00	KOSDAQ	금속	N	N	N	N	N	9190	-510	5	-5.26	1045412700	110876	51.95	9830	9880	9100	12610	6790	9700	9428.61	0.35	-14004	10306	10002	9536	9232	8766	10155	9385	56	2910	500	5820	10	1	11140799	1024	-129.44	2.51	12	1.00	-71.00	3656.00	19740	20240223	-53.44	5470	20231030	68.01	19740	-53.44	20240223	6680	37.57	20240424	19740	-53.44	20240223	5470	68.01	20231030	2.32	N	059270	500	55 억	39435	N	N	0	N	N
102	20240905	120507	57	100.00	KOSDAQ	금속	N	N	N	N	N	9300	-400	5	-4.12	840596910	88601	41.51	9830	9880	9220	12610	6790	9700	9487.39	0.35	-10334	10306	10002	9536	9232	8766	10155	9385	56	2910	500	5820	10	1	11140799	1036	-130.99	2.54	12	0.80	-71.00	3656.00	19740	20240223	-52.89	5470	20231030	70.02	19740	-52.89	20240223	6680	39.22	20240424	19740	-52.89	20240223	5470	70.02	20231030	2.32	N	059270	500	55 억	39435	N	N	0	N	N
103	20240905	110505	57	100.00	KOSDAQ	금속	N	N	N	N	N	9390	-310	5	-3.20	577670270	60422	28.31	9830	9880	9380	12610	6790	9700	9560.54	0.35	-8350	10306	10002	9536	9232	8766	10155	9385	56	2910	500	5820	10	1	11140799	1046	-132.25	2.57	12	0.54	-71.00	3656.00	19740	20240223	-52.43	5470	20231030	71.66	19740	-52.43	20240223	6680	40.57	20240424	19740	-52.43	20240223	5470	71.66	20231030	2.32	N	059270	500	55 억	39435	N	N	0	N	N
104	20240905	100504	57	100.00	KOSDAQ	금속	N	N	N	N	N	9520	-180	5	-1.86	349741120	36217	16.97	9830	9880	9400	12610	6790	9700	9656.80	0.35	-7050	10306	10002	9536	9232	8766	10155	9385	56	2910	500	5820	10	1	11140799	1061	-134.08	2.60	12	0.33	-71.00	3656.00	19740	20240223	-51.77	5470	20231030	74.04	19740	-51.77	20240223	6680	42.51	20240424	19740	-51.77	20240223	5470	74.04	20231030	2.32	N	059270	500	55 억	39435	N	N	0	N	N
105	20240905	090510	57	100.00	KOSDAQ	금속	N	N	N	N	N	9880	180	2	1.86	21812780	2232	1.05	9830	9880	9630	12610	6790	9700	9773.48	0.35	-48	10306	10002	9536	9232	8766	10155	9385	56	2910	500	5820	10	1	11140799	1101	-139.15	2.70	12	0.02	-71.00	3656.00	19740	20240223	-49.95	5470	20231030	80.62	19740	-49.95	20240223	6680	47.90	20240424	19740	-49.95	20240223	5470	80.62	20231030	2.32	N	059270	500	55 억	39435	N	N	0	N	N
106	20240904	160458	57	100.00	KOSDAQ	금속	N	N	N	N	N	9700	-160	5	-1.62	2019248410	213137	85.86	9650	9840	9070	12810	6910	9860	9470.28	0.13	24649	10733	10296	10033	9596	9333	10165	9465	56	2950	500	5910	10	1	11140799	1081	-136.62	2.65	12	1.91	-71.00	3656.00	19740	20240223	-50.86	5470	20231030	77.33	19740	-50.86	20240223	6680	45.21	20240424	19740	-50.86	20240223	5470	77.33	20231030	2.44	N	059270	500	55 억	14873	N	N	0	N	N
107	20240904	150502	57	100.00	KOSDAQ	금속	N	N	N	N	N	9580	-280	5	-2.84	1954253370	206387	83.14	9650	9840	9070	12810	6910	9860	9466.41	0.13	21537	10733	10296	10033	9596	9333	10165	9465	56	2950	500	5910	10	1	11140799	1067	-134.93	2.62	12	1.85	-71.00	3656.00	19740	20240223	-51.47	5470	20231030	75.14	19740	-51.47	20240223	6680	43.41	20240424	19740	-51.47	20240223	5470	75.14	20231030	2.44	N	059270	500	55 억	14873	N	N	0	N	N
108	20240904	140504	57	100.00	KOSDAQ	금속	N	N	N	N	N	9620	-240	5	-2.43	1758520200	185956	74.91	9650	9840	9070	12810	6910	9860	9453.82	0.13	11713	10733	10296	10033	9596	9333	10165	9465	56	2950	500	5910	10	1	11140799	1072	-135.49	2.63	12	1.67	-71.00	3656.00	19740	20240223	-51.27	5470	20231030	75.87	19740	-51.27	20240223	6680	44.01	20240424	19740	-51.27	20240223	5470	75.87	20231030	2.44	N	059270	500	55 억	14873	N	N	0	N	N
109	20240904	130504	57	100.00	KOSDAQ	금속	N	N	N	N	N	9700	-160	5	-1.62	1680749630	177876	71.66	9650	9840	9070	12810	6910	9860	9445.98	0.13	10636	10733	10296	10033	9596	9333	10165	9465	56	2950	500	5910	10	1	11140799	1081	-136.62	2.65	12	1.60	-71.00	3656.00	19740	20240223	-50.86	5470	20231030	77.33	19740	-50.86	20240223	6680	45.21	20240424	19740	-50.86	20240223	5470	77.33	20231030	2.44	N	059270	500	55 억	14873	N	N	0	N	N
110	20240904	120501	57	100.00	KOSDAQ	금속	N	N	N	N	N	9680	-180	5	-1.83	1514257050	160561	64.68	9650	9840	9070	12810	6910	9860	9427.55	0.13	5696	10733	10296	10033	9596	9333	10165	9465	56	2950	500	5910	10	1	11140799	1078	-136.34	2.65	12	1.44	-71.00	3656.00	19740	20240223	-50.96	5470	20231030	76.97	19740	-50.96	20240223	6680	44.91	20240424	19740	-50.96	20240223	5470	76.97	20231030	2.44	N	059270	500	55 억	14873	N	N	0	N	N
111	20240904	110500	57	100.00	KOSDAQ	금속	N	N	N	N	N	9720	-140	5	-1.42	1363451630	145051	58.43	9650	9810	9070	12810	6910	9860	9395.66	0.13	11474	10733	10296	10033	9596	9333	10165	9465	56	2950	500	5910	10	1	11140799	1083	-136.90	2.66	12	1.30	-71.00	3656.00	19740	20240223	-50.76	5470	20231030	77.70	19740	-50.76	20240223	6680	45.51	20240424	19740	-50.76	20240223	5470	77.70	20231030	2.44	N	059270	500	55 억	14873	N	N	0	N	N
112	20240904	100503	57	100.00	KOSDAQ	금속	N	N	N	N	N	9780	-80	5	-0.81	1251395300	133492	53.78	9650	9810	9070	12810	6910	9860	9369.55	0.13	9934	10733	10296	10033	9596	9333	10165	9465	56	2950	500	5910	10	1	11140799	1090	-137.75	2.68	12	1.20	-71.00	3656.00	19740	20240223	-50.46	5470	20231030	78.79	19740	-50.46	20240223	6680	46.41	20240424	19740	-50.46	20240223	5470	78.79	20231030	2.44	N	059270	500	55 억	14873	N	N	0	N	N
113	20240904	090501	57	100.00	KOSDAQ	금속	N	N	N	N	N	9500	-360	5	-3.65	119241590	12456	5.02	9650	9810	9450	12810	6910	9860	9539.70	0.13	776	10733	10296	10033	9596	9333	10165	9465	56	2950	500	5910	10	1	11140799	1058	-133.80	2.60	12	0.11	-71.00	3656.00	19740	20240223	-51.87	5470	20231030	73.67	19740	-51.87	20240223	6680	42.22	20240424	19740	-51.87	20240223	5470	73.67	20231030	2.44	N	059270	500	55 억	14873	N	N	0	N	N
114	20240903	160456	57	100.00	KOSDAQ	금속	N	N	N	N	N	9860	-570	5	-5.47	2423002020	244059	136.35	10400	10470	9770	13550	7310	10430	9928.12	0.10	3465	11336	10882	10496	10042	9656	10690	9850	56	3120	500	6250	10	1	11140799	1098	-138.87	2.70	12	2.19	-71.00	3656.00	19740	20240223	-50.05	5470	20231030	80.26	19740	-50.05	20240223	6680	47.60	20240424	19740	-50.05	20240223	5470	80.26	20231030	2.51	N	059270	500	55 억	11321	N	N	0	N	N
115	20240903	150459	57	100.00	KOSDAQ	금속	N	N	N	N	N	9840	-590	5	-5.66	2240270530	225427	125.94	10400	10470	9780	13550	7310	10430	9937.88	0.10	1623	11336	10882	10496	10042	9656	10690	9850	56	3120	500	6250	10	1	11140799	1096	-138.59	2.69	12	2.02	-71.00	3656.00	19740	20240223	-50.15	5470	20231030	79.89	19740	-50.15	20240223	6680	47.31	20240424	19740	-50.15	20240223	5470	79.89	20231030	2.51	N	059270	500	55 억	11321	N	N	0	N	N
116	20240903	140500	57	100.00	KOSDAQ	금속	N	N	N	N	N	9880	-550	5	-5.27	1903607710	191155	106.80	10400	10470	9790	13550	7310	10430	9958.43	0.10	2734	11336	10882	10496	10042	9656	10690	9850	56	3120	500	6250	10	1	11140799	1101	-139.15	2.70	12	1.72	-71.00	3656.00	19740	20240223	-49.95	5470	20231030	80.62	19740	-49.95	20240223	6680	47.90	20240424	19740	-49.95	20240223	5470	80.62	20231030	2.51	N	059270	500	55 억	11321	N	N	0	N	N
117	20240903	130500	57	100.00	KOSDAQ	금속	N	N	N	N	N	9960	-470	5	-4.51	1661790520	166721	93.14	10400	10470	9790	13550	7310	10430	9967.47	0.10	4916	11336	10882	10496	10042	9656	10690	9850	56	3120	500	6250	10	1	11140799	1110	-140.28	2.72	12	1.50	-71.00	3656.00	19740	20240223	-49.54	5470	20231030	82.08	19740	-49.54	20240223	6680	49.10	20240424	19740	-49.54	20240223	5470	82.08	20231030	2.51	N	059270	500	55 억	11321	N	N	0	N	N
118	20240903	120453	57	100.00	KOSDAQ	금속	N	N	N	N	N	9890	-540	5	-5.18	1613860620	161891	90.45	10400	10470	9790	13550	7310	10430	9968.78	0.10	5945	11336	10882	10496	10042	9656	10690	9850	56	3120	500	6250	10	1	11140799	1102	-139.30	2.71	12	1.45	-71.00	3656.00	19740	20240223	-49.90	5470	20231030	80.80	19740	-49.90	20240223	6680	48.05	20240424	19740	-49.90	20240223	5470	80.80	20231030	2.51	N	059270	500	55 억	11321	N	N	0	N	N
119	20240903	110452	57	100.00	KOSDAQ	금속	N	N	N	N	N	9990	-440	5	-4.22	1443310520	144727	80.86	10400	10470	9790	13550	7310	10430	9972.61	0.10	6173	11336	10882	10496	10042	9656	10690	9850	56	3120	500	6250	10	1	11140799	1113	-140.70	2.73	12	1.30	-71.00	3656.00	19740	20240223	-49.39	5470	20231030	82.63	19740	-49.39	20240223	6680	49.55	20240424	19740	-49.39	20240223	5470	82.63	20231030	2.51	N	059270	500	55 억	11321	N	N	0	N	N
120	20240903	100453	57	100.00	KOSDAQ	금속	N	N	N	N	N	9890	-540	5	-5.18	920358060	91774	51.27	10400	10470	9870	13550	7310	10430	10028.48	0.10	14481	11336	10882	10496	10042	9656	10690	9850	56	3120	500	6250	10	1	11140799	1102	-139.30	2.71	12	0.82	-71.00	3656.00	19740	20240223	-49.90	5470	20231030	80.80	19740	-49.90	20240223	6680	48.05	20240424	19740	-49.90	20240223	5470	80.80	20231030	2.51	N	059270	500	55 억	11321	N	N	0	N	N
121	20240903	090454	57	100.00	KOSDAQ	금속	N	N	N	N	N	10470	40	2	0.38	11785740	1134	0.63	10400	10470	10350	13550	7310	10430	10392.74	0.10	155	11336	10882	10496	10042	9656	10690	9850	56	3120	500	6250	10	1	11140799	1166	-147.46	2.86	12	0.01	-71.00	3656.00	19740	20240223	-46.96	5470	20231030	91.41	19740	-46.96	20240223	6680	56.74	20240424	19740	-46.96	20240223	5470	91.41	20231030	2.51	N	059270	500	55 억	11321	N	N	0	N	N
122	20240902	160449	57	100.00	KOSDAQ	금속	N	N	N	N	N	10430	-520	5	-4.75	1821868480	175623	105.63	10950	10950	10110	14230	7670	10950	10373.72	0.06	5178	11770	11360	10960	10550	10150	11160	10350	56	3280	500	6570	10	1	11140799	1162	-146.90	2.85	12	1.58	-71.00	3656.00	19740	20240223	-47.16	5470	20231030	90.68	19740	-47.16	20240223	6680	56.14	20240424	19740	-47.16	20240223	5470	90.68	20231030	2.53	N	059270	500	55 억	6230	N	N	0	N	N
123	20240902	150457	57	100.00	KOSDAQ	금속	N	N	N	N	N	10280	-670	5	-6.12	1605831120	154822	93.12	10950	10950	10110	14230	7670	10950	10372.11	0.06	6862	11770	11360	10960	10550	10150	11160	10350	56	3280	500	6570	10	1	11140799	1145	-144.79	2.81	12	1.39	-71.00	3656.00	19740	20240223	-47.92	5470	20231030	87.93	19740	-47.92	20240223	6680	53.89	20240424	19740	-47.92	20240223	5470	87.93	20231030	2.53	N	059270	500	55 억	6230	N	N	0	N	N
124	20240902	140457	57	100.00	KOSDAQ	금속	N	N	N	N	N	10250	-700	5	-6.39	1330327960	127912	76.93	10950	10950	10110	14230	7670	10950	10400.34	0.06	5753	11770	11360	10960	10550	10150	11160	10350	56	3280	500	6570	10	1	11140799	1142	-144.37	2.80	12	1.15	-71.00	3656.00	19740	20240223	-48.07	5470	20231030	87.39	19740	-48.07	20240223	6680	53.44	20240424	19740	-48.07	20240223	5470	87.39	20231030	2.53	N	059270	500	55 억	6230	N	N	0	N	N
125	20240902	130453	57	100.00	KOSDAQ	금속	N	N	N	N	N	10280	-670	5	-6.12	1244287060	119546	71.90	10950	10950	10110	14230	7670	10950	10408.44	0.06	6210	11770	11360	10960	10550	10150	11160	10350	56	3280	500	6570	10	1	11140799	1145	-144.79	2.81	12	1.07	-71.00	3656.00	19740	20240223	-47.92	5470	20231030	87.93	19740	-47.92	20240223	6680	53.89	20240424	19740	-47.92	20240223	5470	87.93	20231030	2.53	N	059270	500	55 억	6230	N	N	0	N	N
126	20240902	120457	57	100.00	KOSDAQ	금속	N	N	N	N	N	10290	-660	5	-6.03	1171419760	112462	67.64	10950	10950	10110	14230	7670	10950	10416.14	0.06	6142	11770	11360	10960	10550	10150	11160	10350	56	3280	500	6570	10	1	11140799	1146	-144.93	2.81	12	1.01	-71.00	3656.00	19740	20240223	-47.87	5470	20231030	88.12	19740	-47.87	20240223	6680	54.04	20240424	19740	-47.87	20240223	5470	88.12	20231030	2.53	N	059270	500	55 억	6230	N	N	0	N	N
127	20240902	110452	57	100.00	KOSDAQ	금속	N	N	N	N	N	10230	-720	5	-6.58	1057447490	101366	60.97	10950	10950	10110	14230	7670	10950	10431.97	0.06	7063	11770	11360	10960	10550	10150	11160	10350	56	3280	500	6570	10	1	11140799	1140	-144.08	2.80	12	0.91	-71.00	3656.00	19740	20240223	-48.18	5470	20231030	87.02	19740	-48.18	20240223	6680	53.14	20240424	19740	-48.18	20240223	5470	87.02	20231030	2.53	N	059270	500	55 억	6230	N	N	0	N	N
128	20240902	100451	57	100.00	KOSDAQ	금속	N	N	N	N	N	10410	-540	5	-4.93	577361520	54405	32.72	10950	10950	10380	14230	7670	10950	10612.29	0.06	5052	11770	11360	10960	10550	10150	11160	10350	56	3280	500	6570	10	1	11140799	1160	-146.62	2.85	12	0.49	-71.00	3656.00	19740	20240223	-47.26	5470	20231030	90.31	19740	-47.26	20240223	6680	55.84	20240424	19740	-47.26	20240223	5470	90.31	20231030	2.53	N	059270	500	55 억	6230	N	N	0	N	N
129	20240902	090448	57	100.00	KOSDAQ	금속	N	N	N	N	N	10760	-190	5	-1.74	94104150	8673	5.22	10950	10950	10760	14230	7670	10950	10850.24	0.06	-213	11770	11360	10960	10550	10150	11160	10350	56	3280	500	6570	10	1	11140799	1199	-151.55	2.94	12	0.08	-71.00	3656.00	19740	20240223	-45.49	5470	20231030	96.71	19740	-45.49	20240223	6680	61.08	20240424	19740	-45.49	20240223	5470	96.71	20231030	2.53	N	059270	500	55 억	6230	N	N	0	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History