KissMeData/186230/price/prices-20240901.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	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	investmentCareful	shortOverheated
2	20240930	160928	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	10700	490	2	4.80	1005425960	94942	237.86	10200	10860	10130	13270	7150	10210	10589.87	0.85	23312	10576	10392	10236	10052	9896	10315	9975	54	3060	500	7350	10	1	10820188	1158	-9.04	2.66	12	0.88	-1183.00	4027.00	13630	20240521	-21.50	6240	20231031	71.47	13630	-21.50	20240521	7830	36.65	20240122	13630	-21.50	20240521	6240	71.47	20231031	1.76	N	186230	500	54 억	91632	N	N	N	N
3	20240930	150940	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	10610	400	2	3.92	959021350	90596	226.97	10200	10860	10130	13270	7150	10210	10585.69	0.85	23992	10576	10392	10236	10052	9896	10315	9975	54	3060	500	7350	10	1	10820188	1148	-8.97	2.63	12	0.84	-1183.00	4027.00	13630	20240521	-22.16	6240	20231031	70.03	13630	-22.16	20240521	7830	35.50	20240122	13630	-22.16	20240521	6240	70.03	20231031	1.76	N	186230	500	54 억	91632	N	N	N	N
4	20240930	140939	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	10680	470	2	4.60	904909250	85507	214.22	10200	10860	10130	13270	7150	10210	10582.87	0.85	21502	10576	10392	10236	10052	9896	10315	9975	54	3060	500	7350	10	1	10820188	1156	-9.03	2.65	12	0.79	-1183.00	4027.00	13630	20240521	-21.64	6240	20231031	71.15	13630	-21.64	20240521	7830	36.40	20240122	13630	-21.64	20240521	6240	71.15	20231031	1.76	N	186230	500	54 억	91632	N	N	N	N
5	20240930	130934	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	10800	590	2	5.78	708564540	67144	168.22	10200	10860	10130	13270	7150	10210	10552.91	0.85	19464	10576	10392	10236	10052	9896	10315	9975	54	3060	500	7350	10	1	10820188	1169	-9.13	2.68	12	0.62	-1183.00	4027.00	13630	20240521	-20.76	6240	20231031	73.08	13630	-20.76	20240521	7830	37.93	20240122	13630	-20.76	20240521	6240	73.08	20231031	1.76	N	186230	500	54 억	91632	N	N	N	N
6	20240930	120931	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	10470	260	2	2.55	320796670	30764	77.07	10200	10580	10130	13270	7150	10210	10427.66	0.85	8175	10576	10392	10236	10052	9896	10315	9975	54	3060	500	7350	10	1	10820188	1133	-8.85	2.60	12	0.28	-1183.00	4027.00	13630	20240521	-23.18	6240	20231031	67.79	13630	-23.18	20240521	7830	33.72	20240122	13630	-23.18	20240521	6240	67.79	20231031	1.76	N	186230	500	54 억	91632	N	N	N	N
7	20240930	110929	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	10510	300	2	2.94	210157080	20231	50.69	10200	10550	10130	13270	7150	10210	10387.87	0.85	5282	10576	10392	10236	10052	9896	10315	9975	54	3060	500	7350	10	1	10820188	1137	-8.88	2.61	12	0.19	-1183.00	4027.00	13630	20240521	-22.89	6240	20231031	68.43	13630	-22.89	20240521	7830	34.23	20240122	13630	-22.89	20240521	6240	68.43	20231031	1.76	N	186230	500	54 억	91632	N	N	N	N
8	20240930	100928	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	10340	130	2	1.27	51707660	5042	12.63	10200	10350	10130	13270	7150	10210	10255.39	0.85	938	10576	10392	10236	10052	9896	10315	9975	54	3060	500	7350	10	1	10820188	1119	-8.74	2.57	12	0.05	-1183.00	4027.00	13630	20240521	-24.14	6240	20231031	65.71	13630	-24.14	20240521	7830	32.06	20240122	13630	-24.14	20240521	6240	65.71	20231031	1.76	N	186230	500	54 억	91632	N	N	N	N
9	20240930	090850	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	10280	70	2	0.69	8749960	856	2.14	10200	10280	10130	13270	7150	10210	10221.92	0.85	-578	10576	10392	10236	10052	9896	10315	9975	54	3060	500	7350	10	1	10820188	1112	-8.69	2.55	12	0.01	-1183.00	4027.00	13630	20240521	-24.58	6240	20231031	64.74	13630	-24.58	20240521	7830	31.29	20240122	13630	-24.58	20240521	6240	64.74	20231031	1.76	N	186230	500	54 억	91632	N	N	N	N
10	20240927	160937	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	10210	-110	5	-1.07	404679900	39740	83.50	10320	10420	10080	13410	7230	10320	10180.42	0.88	-4992	10660	10490	10370	10200	10080	10430	10140	54	3090	500	7430	10	1	10820188	1105	-8.63	2.54	12	0.37	-1183.00	4027.00	13630	20240521	-25.09	6240	20231031	63.62	13630	-25.09	20240521	7830	30.40	20240122	13630	-25.09	20240521	6240	63.62	20231031	1.69	N	186230	500	54 억	95527	N	N	N	N
11	20240927	150937	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	10090	-230	5	-2.23	324342060	31861	66.94	10320	10420	10080	13410	7230	10320	10179.91	0.88	-4027	10660	10490	10370	10200	10080	10430	10140	54	3090	500	7430	10	1	10820188	1092	-8.53	2.51	12	0.29	-1183.00	4027.00	13630	20240521	-25.97	6240	20231031	61.70	13630	-25.97	20240521	7830	28.86	20240122	13630	-25.97	20240521	6240	61.70	20231031	1.69	N	186230	500	54 억	95527	N	N	N	N
12	20240927	140945	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	10220	-100	5	-0.97	261027590	25606	53.80	10320	10420	10090	13410	7230	10320	10194.00	0.88	-2934	10660	10490	10370	10200	10080	10430	10140	54	3090	500	7430	10	1	10820188	1106	-8.64	2.54	12	0.24	-1183.00	4027.00	13630	20240521	-25.02	6240	20231031	63.78	13630	-25.02	20240521	7830	30.52	20240122	13630	-25.02	20240521	6240	63.78	20231031	1.69	N	186230	500	54 억	95527	N	N	N	N
13	20240927	130939	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	10120	-200	5	-1.94	226947110	22249	46.75	10320	10420	10100	13410	7230	10320	10200.33	0.88	-4197	10660	10490	10370	10200	10080	10430	10140	54	3090	500	7430	10	1	10820188	1095	-8.55	2.51	12	0.21	-1183.00	4027.00	13630	20240521	-25.75	6240	20231031	62.18	13630	-25.75	20240521	7830	29.25	20240122	13630	-25.75	20240521	6240	62.18	20231031	1.69	N	186230	500	54 억	95527	N	N	N	N
14	20240927	120932	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	10180	-140	5	-1.36	174083860	17028	35.78	10320	10420	10150	13410	7230	10320	10223.39	0.88	-4386	10660	10490	10370	10200	10080	10430	10140	54	3090	500	7430	10	1	10820188	1101	-8.61	2.53	12	0.16	-1183.00	4027.00	13630	20240521	-25.31	6240	20231031	63.14	13630	-25.31	20240521	7830	30.01	20240122	13630	-25.31	20240521	6240	63.14	20231031	1.69	N	186230	500	54 억	95527	N	N	N	N
15	20240927	110937	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	10170	-150	5	-1.45	144131690	14088	29.60	10320	10420	10170	13410	7230	10320	10230.81	0.88	-3686	10660	10490	10370	10200	10080	10430	10140	54	3090	500	7430	10	1	10820188	1100	-8.60	2.53	12	0.13	-1183.00	4027.00	13630	20240521	-25.39	6240	20231031	62.98	13630	-25.39	20240521	7830	29.89	20240122	13630	-25.39	20240521	6240	62.98	20231031	1.69	N	186230	500	54 억	95527	N	N	N	N
16	20240927	100934	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	10240	-80	5	-0.78	114644720	11199	23.53	10320	10420	10170	13410	7230	10320	10237.05	0.88	-2897	10660	10490	10370	10200	10080	10430	10140	54	3090	500	7430	10	1	10820188	1108	-8.66	2.54	12	0.10	-1183.00	4027.00	13630	20240521	-24.87	6240	20231031	64.10	13630	-24.87	20240521	7830	30.78	20240122	13630	-24.87	20240521	6240	64.10	20231031	1.69	N	186230	500	54 억	95527	N	N	N	N
17	20240927	090936	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	10260	-60	5	-0.58	25230400	2459	5.17	10320	10320	10210	13410	7230	10320	10260.43	0.88	163	10660	10490	10370	10200	10080	10430	10140	54	3090	500	7430	10	1	10820188	1110	-8.67	2.55	12	0.02	-1183.00	4027.00	13630	20240521	-24.72	6240	20231031	64.42	13630	-24.72	20240521	7830	31.03	20240122	13630	-24.72	20240521	6240	64.42	20231031	1.69	N	186230	500	54 억	95527	N	N	N	N
18	20240926	160919	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	10320	-80	5	-0.77	491006740	47472	70.46	10400	10540	10250	13520	7280	10400	10343.13	0.94	-5751	11066	10732	10466	10132	9866	10600	10000	54	3120	500	7480	10	1	10820188	1117	-8.72	2.56	12	0.44	-1183.00	4027.00	13630	20240521	-24.28	6240	20231031	65.38	13630	-24.28	20240521	7830	31.80	20240122	13630	-24.28	20240521	6240	65.38	20231031	1.72	N	186230	500	54 억	101363	N	N	N	N
19	20240926	150922	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	10320	-80	5	-0.77	446570520	43163	64.06	10400	10540	10250	13520	7280	10400	10346.14	0.94	-4004	11066	10732	10466	10132	9866	10600	10000	54	3120	500	7480	10	1	10820188	1117	-8.72	2.56	12	0.40	-1183.00	4027.00	13630	20240521	-24.28	6240	20231031	65.38	13630	-24.28	20240521	7830	31.80	20240122	13630	-24.28	20240521	6240	65.38	20231031	1.72	N	186230	500	54 억	101363	N	N	N	N
20	20240926	140929	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	10290	-110	5	-1.06	316006830	30458	45.20	10400	10540	10290	13520	7280	10400	10375.17	0.94	-964	11066	10732	10466	10132	9866	10600	10000	54	3120	500	7480	10	1	10820188	1113	-8.70	2.56	12	0.28	-1183.00	4027.00	13630	20240521	-24.50	6240	20231031	64.90	13630	-24.50	20240521	7830	31.42	20240122	13630	-24.50	20240521	6240	64.90	20231031	1.72	N	186230	500	54 억	101363	N	N	N	N
21	20240926	130927	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	10320	-80	5	-0.77	264218780	25430	37.74	10400	10540	10300	13520	7280	10400	10390.04	0.94	-734	11066	10732	10466	10132	9866	10600	10000	54	3120	500	7480	10	1	10820188	1117	-8.72	2.56	12	0.24	-1183.00	4027.00	13630	20240521	-24.28	6240	20231031	65.38	13630	-24.28	20240521	7830	31.80	20240122	13630	-24.28	20240521	6240	65.38	20231031	1.72	N	186230	500	54 억	101363	N	N	N	N
22	20240926	120930	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	10320	-80	5	-0.77	219963280	21138	31.37	10400	10540	10320	13520	7280	10400	10406.06	0.94	-482	11066	10732	10466	10132	9866	10600	10000	54	3120	500	7480	10	1	10820188	1117	-8.72	2.56	12	0.20	-1183.00	4027.00	13630	20240521	-24.28	6240	20231031	65.38	13630	-24.28	20240521	7830	31.80	20240122	13630	-24.28	20240521	6240	65.38	20231031	1.72	N	186230	500	54 억	101363	N	N	N	N
23	20240926	110929	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	10400	0	3	0.00	178383020	17118	25.41	10400	10540	10330	13520	7280	10400	10420.79	0.94	-226	11066	10732	10466	10132	9866	10600	10000	54	3120	500	7480	10	1	10820188	1125	-8.79	2.58	12	0.16	-1183.00	4027.00	13630	20240521	-23.70	6240	20231031	66.67	13630	-23.70	20240521	7830	32.82	20240122	13630	-23.70	20240521	6240	66.67	20231031	1.72	N	186230	500	54 억	101363	N	N	N	N
24	20240926	100931	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	10460	60	2	0.58	136868260	13129	19.49	10400	10540	10330	13520	7280	10400	10424.88	0.94	258	11066	10732	10466	10132	9866	10600	10000	54	3120	500	7480	10	1	10820188	1132	-8.84	2.60	12	0.12	-1183.00	4027.00	13630	20240521	-23.26	6240	20231031	67.63	13630	-23.26	20240521	7830	33.59	20240122	13630	-23.26	20240521	6240	67.63	20231031	1.72	N	186230	500	54 억	101363	N	N	N	N
25	20240926	090927	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	10460	60	2	0.58	45270410	4340	6.44	10400	10540	10350	13520	7280	10400	10430.97	0.94	2836	11066	10732	10466	10132	9866	10600	10000	54	3120	500	7480	10	1	10820188	1132	-8.84	2.60	12	0.04	-1183.00	4027.00	13630	20240521	-23.26	6240	20231031	67.63	13630	-23.26	20240521	7830	33.59	20240122	13630	-23.26	20240521	6240	67.63	20231031	1.72	N	186230	500	54 억	101363	N	N	N	N
26	20240925	160918	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	10400	-10	5	-0.10	706108040	67369	54.11	10410	10800	10200	13530	7290	10410	10481.40	0.91	2219	11223	10816	10513	10106	9803	10665	9955	54	3120	500	7490	10	1	10820188	1125	-8.79	2.58	12	0.62	-1183.00	4027.00	13630	20240521	-23.70	6240	20231031	66.67	13630	-23.70	20240521	7830	32.82	20240122	13630	-23.70	20240521	6240	66.67	20231031	1.63	N	186230	500	54 억	98686	N	N	N	N
27	20240925	150925	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	10460	50	2	0.48	633244760	60356	48.48	10410	10800	10200	13530	7290	10410	10491.83	0.91	-1055	11223	10816	10513	10106	9803	10665	9955	54	3120	500	7490	10	1	10820188	1132	-8.84	2.60	12	0.56	-1183.00	4027.00	13630	20240521	-23.26	6240	20231031	67.63	13630	-23.26	20240521	7830	33.59	20240122	13630	-23.26	20240521	6240	67.63	20231031	1.63	N	186230	500	54 억	98686	N	N	N	N
28	20240925	140926	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	10560	150	2	1.44	588437660	56090	45.05	10410	10800	10200	13530	7290	10410	10490.95	0.91	691	11223	10816	10513	10106	9803	10665	9955	54	3120	500	7490	10	1	10820188	1143	-8.93	2.62	12	0.52	-1183.00	4027.00	13630	20240521	-22.52	6240	20231031	69.23	13630	-22.52	20240521	7830	34.87	20240122	13630	-22.52	20240521	6240	69.23	20231031	1.63	N	186230	500	54 억	98686	N	N	N	N
29	20240925	130926	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	10610	200	2	1.92	549302890	52382	42.08	10410	10800	10200	13530	7290	10410	10486.48	0.91	1475	11223	10816	10513	10106	9803	10665	9955	54	3120	500	7490	10	1	10820188	1148	-8.97	2.63	12	0.48	-1183.00	4027.00	13630	20240521	-22.16	6240	20231031	70.03	13630	-22.16	20240521	7830	35.50	20240122	13630	-22.16	20240521	6240	70.03	20231031	1.63	N	186230	500	54 억	98686	N	N	N	N
30	20240925	120926	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	10600	190	2	1.83	472743890	45160	36.28	10410	10800	10200	13530	7290	10410	10468.20	0.91	2392	11223	10816	10513	10106	9803	10665	9955	54	3120	500	7490	10	1	10820188	1147	-8.96	2.63	12	0.42	-1183.00	4027.00	13630	20240521	-22.23	6240	20231031	69.87	13630	-22.23	20240521	7830	35.38	20240122	13630	-22.23	20240521	6240	69.87	20231031	1.63	N	186230	500	54 억	98686	N	N	N	N
31	20240925	110922	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	10530	120	2	1.15	313574160	30115	24.19	10410	10800	10200	13530	7290	10410	10412.56	0.91	2614	11223	10816	10513	10106	9803	10665	9955	54	3120	500	7490	10	1	10820188	1139	-8.90	2.61	12	0.28	-1183.00	4027.00	13630	20240521	-22.74	6240	20231031	68.75	13630	-22.74	20240521	7830	34.48	20240122	13630	-22.74	20240521	6240	68.75	20231031	1.63	N	186230	500	54 억	98686	N	N	N	N
32	20240925	100919	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	10510	100	2	0.96	228430790	22011	17.68	10410	10800	10200	13530	7290	10410	10378.03	0.91	475	11223	10816	10513	10106	9803	10665	9955	54	3120	500	7490	10	1	10820188	1137	-8.88	2.61	12	0.20	-1183.00	4027.00	13630	20240521	-22.89	6240	20231031	68.43	13630	-22.89	20240521	7830	34.23	20240122	13630	-22.89	20240521	6240	68.43	20231031	1.63	N	186230	500	54 억	98686	N	N	N	N
33	20240925	090929	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	10290	-120	5	-1.15	46406210	4506	3.62	10410	10490	10240	13530	7290	10410	10298.76	0.91	608	11223	10816	10513	10106	9803	10665	9955	54	3120	500	7490	10	1	10820188	1113	-8.70	2.56	12	0.04	-1183.00	4027.00	13630	20240521	-24.50	6240	20231031	64.90	13630	-24.50	20240521	7830	31.42	20240122	13630	-24.50	20240521	6240	64.90	20231031	1.63	N	186230	500	54 억	98686	N	N	N	N
34	20240924	160918	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	10410	60	2	0.58	1307080240	124283	42.08	10610	10920	10210	13450	7250	10350	10517.23	0.91	-286	11850	11100	10650	9900	9450	10875	9675	54	3100	500	7450	10	1	10820188	1126	-8.80	2.59	12	1.15	-1183.00	4027.00	13630	20240521	-23.62	6240	20231031	66.83	13630	-23.62	20240521	7830	32.95	20240122	13630	-23.62	20240521	6240	66.83	20231031	1.59	N	186230	500	54 억	98529	N	N	N	N
35	20240924	150918	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	10310	-40	5	-0.39	1194420710	113416	38.40	10610	10920	10210	13450	7250	10350	10531.33	0.91	-765	11850	11100	10650	9900	9450	10875	9675	54	3100	500	7450	10	1	10820188	1116	-8.72	2.56	12	1.05	-1183.00	4027.00	13630	20240521	-24.36	6240	20231031	65.22	13630	-24.36	20240521	7830	31.67	20240122	13630	-24.36	20240521	6240	65.22	20231031	1.59	N	186230	500	54 억	98529	N	N	N	N
36	20240924	140908	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	10270	-80	5	-0.77	1146981430	108805	36.84	10610	10920	10210	13450	7250	10350	10541.63	0.91	-2315	11850	11100	10650	9900	9450	10875	9675	54	3100	500	7450	10	1	10820188	1111	-8.68	2.55	12	1.01	-1183.00	4027.00	13630	20240521	-24.65	6240	20231031	64.58	13630	-24.65	20240521	7830	31.16	20240122	13630	-24.65	20240521	6240	64.58	20231031	1.59	N	186230	500	54 억	98529	N	N	N	N
37	20240924	130919	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	10350	0	3	0.00	1093383950	103586	35.07	10610	10920	10300	13450	7250	10350	10555.33	0.91	-1831	11850	11100	10650	9900	9450	10875	9675	54	3100	500	7450	10	1	10820188	1120	-8.75	2.57	12	0.96	-1183.00	4027.00	13630	20240521	-24.06	6240	20231031	65.87	13630	-24.06	20240521	7830	32.18	20240122	13630	-24.06	20240521	6240	65.87	20231031	1.59	N	186230	500	54 억	98529	N	N	N	N
38	20240924	120911	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	10330	-20	5	-0.19	1069032330	101232	34.27	10610	10920	10330	13450	7250	10350	10560.23	0.91	-903	11850	11100	10650	9900	9450	10875	9675	54	3100	500	7450	10	1	10820188	1118	-8.73	2.57	12	0.94	-1183.00	4027.00	13630	20240521	-24.21	6240	20231031	65.54	13630	-24.21	20240521	7830	31.93	20240122	13630	-24.21	20240521	6240	65.54	20231031	1.59	N	186230	500	54 억	98529	N	N	N	N
39	20240924	110919	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	10490	140	2	1.35	921824600	87093	29.49	10610	10920	10450	13450	7250	10350	10584.38	0.91	6009	11850	11100	10650	9900	9450	10875	9675	54	3100	500	7450	10	1	10820188	1135	-8.87	2.60	12	0.80	-1183.00	4027.00	13630	20240521	-23.04	6240	20231031	68.11	13630	-23.04	20240521	7830	33.97	20240122	13630	-23.04	20240521	6240	68.11	20231031	1.59	N	186230	500	54 억	98529	N	N	N	N
40	20240924	100918	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	10570	220	2	2.13	649907540	61091	20.68	10610	10920	10450	13450	7250	10350	10638.37	0.91	5235	11850	11100	10650	9900	9450	10875	9675	54	3100	500	7450	10	1	10820188	1144	-8.93	2.62	12	0.56	-1183.00	4027.00	13630	20240521	-22.45	6240	20231031	69.39	13630	-22.45	20240521	7830	34.99	20240122	13630	-22.45	20240521	6240	69.39	20231031	1.59	N	186230	500	54 억	98529	N	N	N	N
41	20240924	090921	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	10490	140	2	1.35	461446640	43331	14.67	10610	10920	10490	13450	7250	10350	10649.36	0.91	3483	11850	11100	10650	9900	9450	10875	9675	54	3100	500	7450	10	1	10820188	1135	-8.87	2.60	12	0.40	-1183.00	4027.00	13630	20240521	-23.04	6240	20231031	68.11	13630	-23.04	20240521	7830	33.97	20240122	13630	-23.04	20240521	6240	68.11	20231031	1.59	N	186230	500	54 억	98529	N	N	N	N
42	20240923	160915	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	10350	440	2	4.44	3108445660	294951	229.71	10800	11400	10200	12880	6940	9910	10538.85	1.09	-19189	10656	10282	9706	9332	8756	10470	9520	54	2970	500	7130	10	1	10820188	1120	-8.75	2.57	12	2.73	-1183.00	4027.00	13630	20240521	-24.06	6240	20231031	65.87	13630	-24.06	20240521	7830	32.18	20240122	13630	-24.06	20240521	6240	65.87	20231031	1.59	N	186230	500	54 억	117467	N	N	N	N
43	20240923	150917	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	10310	400	2	4.04	3023815150	286743	223.31	10800	11400	10200	12880	6940	9910	10545.38	1.09	-16934	10656	10282	9706	9332	8756	10470	9520	54	2970	500	7130	10	1	10820188	1116	-8.72	2.56	12	2.65	-1183.00	4027.00	13630	20240521	-24.36	6240	20231031	65.22	13630	-24.36	20240521	7830	31.67	20240122	13630	-24.36	20240521	6240	65.22	20231031	1.59	N	186230	500	54 억	117467	N	N	N	N
44	20240923	140922	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	10330	420	2	4.24	2901202520	274855	214.05	10800	11400	10200	12880	6940	9910	10555.39	1.09	-17565	10656	10282	9706	9332	8756	10470	9520	54	2970	500	7130	10	1	10820188	1118	-8.73	2.57	12	2.54	-1183.00	4027.00	13630	20240521	-24.21	6240	20231031	65.54	13630	-24.21	20240521	7830	31.93	20240122	13630	-24.21	20240521	6240	65.54	20231031	1.59	N	186230	500	54 억	117467	N	N	N	N
45	20240923	130918	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	10410	500	2	5.05	2747157250	259953	202.45	10800	11400	10200	12880	6940	9910	10567.90	1.09	-16642	10656	10282	9706	9332	8756	10470	9520	54	2970	500	7130	10	1	10820188	1126	-8.80	2.59	12	2.40	-1183.00	4027.00	13630	20240521	-23.62	6240	20231031	66.83	13630	-23.62	20240521	7830	32.95	20240122	13630	-23.62	20240521	6240	66.83	20231031	1.59	N	186230	500	54 억	117467	N	N	N	N
46	20240923	120918	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	10460	550	2	5.55	2640012670	249721	194.48	10800	11400	10200	12880	6940	9910	10571.85	1.09	-15216	10656	10282	9706	9332	8756	10470	9520	54	2970	500	7130	10	1	10820188	1132	-8.84	2.60	12	2.31	-1183.00	4027.00	13630	20240521	-23.26	6240	20231031	67.63	13630	-23.26	20240521	7830	33.59	20240122	13630	-23.26	20240521	6240	67.63	20231031	1.59	N	186230	500	54 억	117467	N	N	N	N
47	20240923	110919	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	10510	600	2	6.05	2485362550	234964	182.99	10800	11400	10200	12880	6940	9910	10577.63	1.09	-11440	10656	10282	9706	9332	8756	10470	9520	54	2970	500	7130	10	1	10820188	1137	-8.88	2.61	12	2.17	-1183.00	4027.00	13630	20240521	-22.89	6240	20231031	68.43	13630	-22.89	20240521	7830	34.23	20240122	13630	-22.89	20240521	6240	68.43	20231031	1.59	N	186230	500	54 억	117467	N	N	N	N
48	20240923	100916	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	10330	420	2	4.24	2278698230	215001	167.44	10800	11400	10200	12880	6940	9910	10598.55	1.09	-14400	10656	10282	9706	9332	8756	10470	9520	54	2970	500	7130	10	1	10820188	1118	-8.73	2.57	12	1.99	-1183.00	4027.00	13630	20240521	-24.21	6240	20231031	65.54	13630	-24.21	20240521	7830	31.93	20240122	13630	-24.21	20240521	6240	65.54	20231031	1.59	N	186230	500	54 억	117467	N	N	N	N
49	20240923	090917	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	10450	540	2	5.45	1341583320	124447	96.92	10800	11400	10230	12880	6940	9910	10780.36	1.09	-16666	10656	10282	9706	9332	8756	10470	9520	54	2970	500	7130	10	1	10820188	1131	-8.83	2.59	12	1.15	-1183.00	4027.00	13630	20240521	-23.33	6240	20231031	67.47	13630	-23.33	20240521	7830	33.46	20240122	13630	-23.33	20240521	6240	67.47	20231031	1.59	N	186230	500	54 억	117467	N	N	N	N
50	20240913	160832	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	9050	200	2	2.26	193897320	21645	168.14	8890	9050	8810	11500	6200	8850	8958.07	1.02	-891	9083	8966	8873	8756	8663	8920	8710	54	2650	500	6370	10	1	10820188	979	-7.65	2.25	12	0.20	-1183.00	4027.00	13630	20240521	-33.60	6240	20231031	45.03	13630	-33.60	20240521	7830	15.58	20240122	13630	-33.60	20240521	6240	45.03	20231031	1.50	N	186230	500	54 억	110576	N	N	N	N
51	20240913	150839	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8980	130	2	1.47	170230470	19019	147.74	8890	9040	8810	11500	6200	8850	8950.55	1.02	-1082	9083	8966	8873	8756	8663	8920	8710	54	2650	500	6370	10	1	10820188	972	-7.59	2.23	12	0.18	-1183.00	4027.00	13630	20240521	-34.12	6240	20231031	43.91	13630	-34.12	20240521	7830	14.69	20240122	13630	-34.12	20240521	6240	43.91	20231031	1.50	N	186230	500	54 억	110576	N	N	N	N
52	20240913	140843	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8980	130	2	1.47	92226340	10351	80.41	8890	9020	8810	11500	6200	8850	8909.90	1.02	-364	9083	8966	8873	8756	8663	8920	8710	54	2650	500	6370	10	1	10820188	972	-7.59	2.23	12	0.10	-1183.00	4027.00	13630	20240521	-34.12	6240	20231031	43.91	13630	-34.12	20240521	7830	14.69	20240122	13630	-34.12	20240521	6240	43.91	20231031	1.50	N	186230	500	54 억	110576	N	N	N	N
53	20240913	130837	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	9020	170	2	1.92	85341070	9581	74.43	8890	9020	8810	11500	6200	8850	8907.32	1.02	-222	9083	8966	8873	8756	8663	8920	8710	54	2650	500	6370	10	1	10820188	976	-7.62	2.24	12	0.09	-1183.00	4027.00	13630	20240521	-33.82	6240	20231031	44.55	13630	-33.82	20240521	7830	15.20	20240122	13630	-33.82	20240521	6240	44.55	20231031	1.50	N	186230	500	54 억	110576	N	N	N	N
54	20240913	120837	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8890	40	2	0.45	71867600	8078	62.75	8890	8990	8810	11500	6200	8850	8896.71	1.02	-380	9083	8966	8873	8756	8663	8920	8710	54	2650	500	6370	10	1	10820188	962	-7.51	2.21	12	0.07	-1183.00	4027.00	13630	20240521	-34.78	6240	20231031	42.47	13630	-34.78	20240521	7830	13.54	20240122	13630	-34.78	20240521	6240	42.47	20231031	1.50	N	186230	500	54 억	110576	N	N	N	N
55	20240913	110838	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8930	80	2	0.90	49851070	5605	43.54	8890	8980	8810	11500	6200	8850	8894.04	1.02	-591	9083	8966	8873	8756	8663	8920	8710	54	2650	500	6370	10	1	10820188	966	-7.55	2.22	12	0.05	-1183.00	4027.00	13630	20240521	-34.48	6240	20231031	43.11	13630	-34.48	20240521	7830	14.05	20240122	13630	-34.48	20240521	6240	43.11	20231031	1.50	N	186230	500	54 억	110576	N	N	N	N
56	20240913	100841	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8910	60	2	0.68	27946430	3150	24.47	8890	8980	8810	11500	6200	8850	8871.88	1.02	-367	9083	8966	8873	8756	8663	8920	8710	54	2650	500	6370	10	1	10820188	964	-7.53	2.21	12	0.03	-1183.00	4027.00	13630	20240521	-34.63	6240	20231031	42.79	13630	-34.63	20240521	7830	13.79	20240122	13630	-34.63	20240521	6240	42.79	20231031	1.50	N	186230	500	54 억	110576	N	N	N	N
57	20240913	090844	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8900	50	2	0.56	1899490	214	1.66	8890	8900	8860	11500	6200	8850	8876.12	1.02	48	9083	8966	8873	8756	8663	8920	8710	54	2650	500	6370	10	1	10820188	963	-7.52	2.21	12	0.00	-1183.00	4027.00	13630	20240521	-34.70	6240	20231031	42.63	13630	-34.70	20240521	7830	13.67	20240122	13630	-34.70	20240521	6240	42.63	20231031	1.50	N	186230	500	54 억	110576	N	N	N	N
58	20240912	160823	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8850	70	2	0.80	113890200	12872	86.11	8990	8990	8780	11410	6150	8780	8847.89	1.02	-109	9300	9040	8880	8620	8460	8960	8540	54	2630	500	6320	10	1	10820188	958	-7.48	2.20	12	0.12	-1183.00	4027.00	13630	20240521	-35.07	6240	20231031	41.83	13630	-35.07	20240521	7830	13.03	20240122	13630	-35.07	20240521	6240	41.83	20231031	1.49	N	186230	500	54 억	110585	N	N	N	N
59	20240912	150837	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8870	90	2	1.03	102282910	11558	77.32	8990	8990	8780	11410	6150	8780	8849.53	1.02	-96	9300	9040	8880	8620	8460	8960	8540	54	2630	500	6320	10	1	10820188	960	-7.50	2.20	12	0.11	-1183.00	4027.00	13630	20240521	-34.92	6240	20231031	42.15	13630	-34.92	20240521	7830	13.28	20240122	13630	-34.92	20240521	6240	42.15	20231031	1.49	N	186230	500	54 억	110585	N	N	N	N
60	20240912	140840	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8850	70	2	0.80	97234410	10988	73.51	8990	8990	8780	11410	6150	8780	8849.15	1.02	-173	9300	9040	8880	8620	8460	8960	8540	54	2630	500	6320	10	1	10820188	958	-7.48	2.20	12	0.10	-1183.00	4027.00	13630	20240521	-35.07	6240	20231031	41.83	13630	-35.07	20240521	7830	13.03	20240122	13630	-35.07	20240521	6240	41.83	20231031	1.49	N	186230	500	54 억	110585	N	N	N	N
61	20240912	130834	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8840	60	2	0.68	85055450	9609	64.28	8990	8990	8780	11410	6150	8780	8851.64	1.02	507	9300	9040	8880	8620	8460	8960	8540	54	2630	500	6320	10	1	10820188	957	-7.47	2.20	12	0.09	-1183.00	4027.00	13630	20240521	-35.14	6240	20231031	41.67	13630	-35.14	20240521	7830	12.90	20240122	13630	-35.14	20240521	6240	41.67	20231031	1.49	N	186230	500	54 억	110585	N	N	N	N
62	20240912	120832	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8850	70	2	0.80	81662390	9225	61.71	8990	8990	8780	11410	6150	8780	8852.29	1.02	672	9300	9040	8880	8620	8460	8960	8540	54	2630	500	6320	10	1	10820188	958	-7.48	2.20	12	0.09	-1183.00	4027.00	13630	20240521	-35.07	6240	20231031	41.83	13630	-35.07	20240521	7830	13.03	20240122	13630	-35.07	20240521	6240	41.83	20231031	1.49	N	186230	500	54 억	110585	N	N	N	N
63	20240912	110831	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8830	50	2	0.57	67127670	7579	50.70	8990	8990	8780	11410	6150	8780	8857.06	1.02	1679	9300	9040	8880	8620	8460	8960	8540	54	2630	500	6320	10	1	10820188	955	-7.46	2.19	12	0.07	-1183.00	4027.00	13630	20240521	-35.22	6240	20231031	41.51	13630	-35.22	20240521	7830	12.77	20240122	13630	-35.22	20240521	6240	41.51	20231031	1.49	N	186230	500	54 억	110585	N	N	N	N
64	20240912	100834	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8850	70	2	0.80	64233240	7251	48.51	8990	8990	8780	11410	6150	8780	8858.54	1.02	1767	9300	9040	8880	8620	8460	8960	8540	54	2630	500	6320	10	1	10820188	958	-7.48	2.20	12	0.07	-1183.00	4027.00	13630	20240521	-35.07	6240	20231031	41.83	13630	-35.07	20240521	7830	13.03	20240122	13630	-35.07	20240521	6240	41.83	20231031	1.49	N	186230	500	54 억	110585	N	N	N	N
65	20240912	090834	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8910	130	2	1.48	12470110	1393	9.32	8990	8990	8890	11410	6150	8780	8951.98	1.02	-308	9300	9040	8880	8620	8460	8960	8540	54	2630	500	6320	10	1	10820188	964	-7.53	2.21	12	0.01	-1183.00	4027.00	13630	20240521	-34.63	6240	20231031	42.79	13630	-34.63	20240521	7830	13.79	20240122	13630	-34.63	20240521	6240	42.79	20231031	1.49	N	186230	500	54 억	110585	N	N	N	N
66	20240911	160814	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8780	-80	5	-0.90	130084250	14676	64.74	9140	9140	8720	11510	6210	8860	8863.74	1.08	-5828	9426	9142	8996	8712	8566	9070	8640	54	2650	500	6370	10	1	10820188	950	-7.42	2.18	12	0.14	-1183.00	4027.00	13630	20240521	-35.58	6240	20231031	40.71	13630	-35.58	20240521	7830	12.13	20240122	13630	-35.58	20240521	6240	40.71	20231031	1.51	N	186230	500	54 억	116414	N	N	N	N
67	20240911	150821	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8780	-80	5	-0.90	127200310	14348	63.29	9140	9140	8720	11510	6210	8860	8865.37	1.08	-5570	9426	9142	8996	8712	8566	9070	8640	54	2650	500	6370	10	1	10820188	950	-7.42	2.18	12	0.13	-1183.00	4027.00	13630	20240521	-35.58	6240	20231031	40.71	13630	-35.58	20240521	7830	12.13	20240122	13630	-35.58	20240521	6240	40.71	20231031	1.51	N	186230	500	54 억	116414	N	N	N	N
68	20240911	140823	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8820	-40	5	-0.45	81580200	9174	40.47	9140	9140	8770	11510	6210	8860	8892.54	1.08	-3717	9426	9142	8996	8712	8566	9070	8640	54	2650	500	6370	10	1	10820188	954	-7.46	2.19	12	0.08	-1183.00	4027.00	13630	20240521	-35.29	6240	20231031	41.35	13630	-35.29	20240521	7830	12.64	20240122	13630	-35.29	20240521	6240	41.35	20231031	1.51	N	186230	500	54 억	116414	N	N	N	N
69	20240911	130819	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8840	-20	5	-0.23	75159840	8446	37.26	9140	9140	8770	11510	6210	8860	8898.87	1.08	-3138	9426	9142	8996	8712	8566	9070	8640	54	2650	500	6370	10	1	10820188	957	-7.47	2.20	12	0.08	-1183.00	4027.00	13630	20240521	-35.14	6240	20231031	41.67	13630	-35.14	20240521	7830	12.90	20240122	13630	-35.14	20240521	6240	41.67	20231031	1.51	N	186230	500	54 억	116414	N	N	N	N
70	20240911	120824	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8850	-10	5	-0.11	65183390	7314	32.26	9140	9140	8770	11510	6210	8860	8912.14	1.08	-3709	9426	9142	8996	8712	8566	9070	8640	54	2650	500	6370	10	1	10820188	958	-7.48	2.20	12	0.07	-1183.00	4027.00	13630	20240521	-35.07	6240	20231031	41.83	13630	-35.07	20240521	7830	13.03	20240122	13630	-35.07	20240521	6240	41.83	20231031	1.51	N	186230	500	54 억	116414	N	N	N	N
71	20240911	110813	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8890	30	2	0.34	53479770	5988	26.41	9140	9140	8770	11510	6210	8860	8931.16	1.08	-3192	9426	9142	8996	8712	8566	9070	8640	54	2650	500	6370	10	1	10820188	962	-7.51	2.21	12	0.06	-1183.00	4027.00	13630	20240521	-34.78	6240	20231031	42.47	13630	-34.78	20240521	7830	13.54	20240122	13630	-34.78	20240521	6240	42.47	20231031	1.51	N	186230	500	54 억	116414	N	N	N	N
72	20240911	100811	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	9000	140	2	1.58	28816240	3217	14.19	9140	9140	8890	11510	6210	8860	8957.49	1.08	-1085	9426	9142	8996	8712	8566	9070	8640	54	2650	500	6370	10	1	10820188	974	-7.61	2.23	12	0.03	-1183.00	4027.00	13630	20240521	-33.97	6240	20231031	44.23	13630	-33.97	20240521	7830	14.94	20240122	13630	-33.97	20240521	6240	44.23	20231031	1.51	N	186230	500	54 억	116414	N	N	N	N
73	20240911	090826	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8970	110	2	1.24	6665950	746	3.29	9140	9140	8890	11510	6210	8860	8935.59	1.08	-531	9426	9142	8996	8712	8566	9070	8640	54	2650	500	6370	10	1	10820188	971	-7.58	2.23	12	0.01	-1183.00	4027.00	13630	20240521	-34.19	6240	20231031	43.75	13630	-34.19	20240521	7830	14.56	20240122	13630	-34.19	20240521	6240	43.75	20231031	1.51	N	186230	500	54 억	116414	N	N	N	N
74	20240910	160815	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8860	-180	5	-1.99	203574020	22670	42.03	9040	9280	8850	11750	6330	9040	8980.29	1.20	-13114	9466	9252	8876	8662	8286	9360	8770	54	2710	500	6500	10	1	10820188	959	-7.49	2.20	12	0.21	-1183.00	4027.00	13630	20240521	-35.00	6240	20231031	41.99	13630	-35.00	20240521	7830	13.15	20240122	13630	-35.00	20240521	6240	41.99	20231031	1.52	N	186230	500	54 억	129507	N	N	N	N
75	20240910	150824	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8900	-140	5	-1.55	191458260	21305	39.50	9040	9280	8850	11750	6330	9040	8986.54	1.20	-12331	9466	9252	8876	8662	8286	9360	8770	54	2710	500	6500	10	1	10820188	963	-7.52	2.21	12	0.20	-1183.00	4027.00	13630	20240521	-34.70	6240	20231031	42.63	13630	-34.70	20240521	7830	13.67	20240122	13630	-34.70	20240521	6240	42.63	20231031	1.52	N	186230	500	54 억	129507	N	N	N	N
76	20240910	140817	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8900	-140	5	-1.55	173544890	19291	35.76	9040	9280	8850	11750	6330	9040	8996.16	1.20	-11133	9466	9252	8876	8662	8286	9360	8770	54	2710	500	6500	10	1	10820188	963	-7.52	2.21	12	0.18	-1183.00	4027.00	13630	20240521	-34.70	6240	20231031	42.63	13630	-34.70	20240521	7830	13.67	20240122	13630	-34.70	20240521	6240	42.63	20231031	1.52	N	186230	500	54 억	129507	N	N	N	N
77	20240910	130815	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8960	-80	5	-0.88	149474630	16586	30.75	9040	9280	8850	11750	6330	9040	9012.10	1.20	-8924	9466	9252	8876	8662	8286	9360	8770	54	2710	500	6500	10	1	10820188	969	-7.57	2.22	12	0.15	-1183.00	4027.00	13630	20240521	-34.26	6240	20231031	43.59	13630	-34.26	20240521	7830	14.43	20240122	13630	-34.26	20240521	6240	43.59	20231031	1.52	N	186230	500	54 억	129507	N	N	N	N
78	20240910	120816	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8940	-100	5	-1.11	139420850	15458	28.66	9040	9280	8850	11750	6330	9040	9019.33	1.20	-7928	9466	9252	8876	8662	8286	9360	8770	54	2710	500	6500	10	1	10820188	967	-7.56	2.22	12	0.14	-1183.00	4027.00	13630	20240521	-34.41	6240	20231031	43.27	13630	-34.41	20240521	7830	14.18	20240122	13630	-34.41	20240521	6240	43.27	20231031	1.52	N	186230	500	54 억	129507	N	N	N	N
79	20240910	110815	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8910	-130	5	-1.44	123278270	13643	25.29	9040	9280	8900	11750	6330	9040	9036.01	1.20	-7294	9466	9252	8876	8662	8286	9360	8770	54	2710	500	6500	10	1	10820188	964	-7.53	2.21	12	0.13	-1183.00	4027.00	13630	20240521	-34.63	6240	20231031	42.79	13630	-34.63	20240521	7830	13.79	20240122	13630	-34.63	20240521	6240	42.79	20231031	1.52	N	186230	500	54 억	129507	N	N	N	N
80	20240910	100819	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	9040	0	3	0.00	69576630	7659	14.20	9040	9280	8970	11750	6330	9040	9084.30	1.20	-3013	9466	9252	8876	8662	8286	9360	8770	54	2710	500	6500	10	1	10820188	978	-7.64	2.24	12	0.07	-1183.00	4027.00	13630	20240521	-33.68	6240	20231031	44.87	13630	-33.68	20240521	7830	15.45	20240122	13630	-33.68	20240521	6240	44.87	20231031	1.52	N	186230	500	54 억	129507	N	N	N	N
81	20240910	090815	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	9030	-10	5	-0.11	12861470	1422	2.64	9040	9280	9030	11750	6330	9040	9044.63	1.20	-314	9466	9252	8876	8662	8286	9360	8770	54	2710	500	6500	10	1	10820188	977	-7.63	2.24	12	0.01	-1183.00	4027.00	13630	20240521	-33.75	6240	20231031	44.71	13630	-33.75	20240521	7830	15.33	20240122	13630	-33.75	20240521	6240	44.71	20231031	1.52	N	186230	500	54 억	129507	N	N	N	N
82	20240909	160800	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	9040	330	2	3.79	475273400	53936	106.62	8710	9090	8500	11320	6100	8710	8811.80	1.12	7834	9110	8910	8790	8590	8470	9010	8690	54	2610	500	6270	10	1	10820188	978	-7.64	2.24	12	0.50	-1183.00	4027.00	13630	20240521	-33.68	6240	20231031	44.87	13630	-33.68	20240521	7830	15.45	20240122	13630	-33.68	20240521	6240	44.87	20231031	1.54	N	186230	500	54 억	121694	N	N	N	N
83	20240909	150808	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	9040	330	2	3.79	464702940	52765	104.30	8710	9090	8500	11320	6100	8710	8807.03	1.12	7515	9110	8910	8790	8590	8470	9010	8690	54	2610	500	6270	10	1	10820188	978	-7.64	2.24	12	0.49	-1183.00	4027.00	13630	20240521	-33.68	6240	20231031	44.87	13630	-33.68	20240521	7830	15.45	20240122	13630	-33.68	20240521	6240	44.87	20231031	1.54	N	186230	500	54 억	121694	N	N	N	N
84	20240909	140811	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8880	170	2	1.95	381991450	43544	86.07	8710	8900	8500	11320	6100	8710	8772.54	1.12	4279	9110	8910	8790	8590	8470	9010	8690	54	2610	500	6270	10	1	10820188	961	-7.51	2.21	12	0.40	-1183.00	4027.00	13630	20240521	-34.85	6240	20231031	42.31	13630	-34.85	20240521	7830	13.41	20240122	13630	-34.85	20240521	6240	42.31	20231031	1.54	N	186230	500	54 억	121694	N	N	N	N
85	20240909	130805	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8820	110	2	1.26	188567540	21654	42.80	8710	8870	8500	11320	6100	8710	8708.21	1.12	-3668	9110	8910	8790	8590	8470	9010	8690	54	2610	500	6270	10	1	10820188	954	-7.46	2.19	12	0.20	-1183.00	4027.00	13630	20240521	-35.29	6240	20231031	41.35	13630	-35.29	20240521	7830	12.64	20240122	13630	-35.29	20240521	6240	41.35	20231031	1.54	N	186230	500	54 억	121694	N	N	N	N
86	20240909	120803	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8780	70	2	0.80	127852120	14734	29.12	8710	8870	8500	11320	6100	8710	8677.35	1.12	-3470	9110	8910	8790	8590	8470	9010	8690	54	2610	500	6270	10	1	10820188	950	-7.42	2.18	12	0.14	-1183.00	4027.00	13630	20240521	-35.58	6240	20231031	40.71	13630	-35.58	20240521	7830	12.13	20240122	13630	-35.58	20240521	6240	40.71	20231031	1.54	N	186230	500	54 억	121694	N	N	N	N
87	20240909	110803	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8720	10	2	0.11	94549770	10942	21.63	8710	8780	8500	11320	6100	8710	8641.00	1.12	-1963	9110	8910	8790	8590	8470	9010	8690	54	2610	500	6270	10	1	10820188	944	-7.37	2.17	12	0.10	-1183.00	4027.00	13630	20240521	-36.02	6240	20231031	39.74	13630	-36.02	20240521	7830	11.37	20240122	13630	-36.02	20240521	6240	39.74	20231031	1.54	N	186230	500	54 억	121694	N	N	N	N
88	20240909	100808	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8680	-30	5	-0.34	68545310	7943	15.70	8710	8780	8500	11320	6100	8710	8629.65	1.12	-1744	9110	8910	8790	8590	8470	9010	8690	54	2610	500	6270	10	1	10820188	939	-7.34	2.16	12	0.07	-1183.00	4027.00	13630	20240521	-36.32	6240	20231031	39.10	13630	-36.32	20240521	7830	10.86	20240122	13630	-36.32	20240521	6240	39.10	20231031	1.54	N	186230	500	54 억	121694	N	N	N	N
89	20240909	090802	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8550	-160	5	-1.84	23603010	2742	5.42	8710	8780	8500	11320	6100	8710	8607.95	1.12	-1642	9110	8910	8790	8590	8470	9010	8690	54	2610	500	6270	10	1	10820188	925	-7.23	2.12	12	0.03	-1183.00	4027.00	13630	20240521	-37.27	6240	20231031	37.02	13630	-37.27	20240521	7830	9.20	20240122	13630	-37.27	20240521	6240	37.02	20231031	1.54	N	186230	500	54 억	121694	N	N	N	N
90	20240906	160751	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8710	-60	5	-0.68	437467340	49808	87.18	8690	8990	8670	11400	6140	8770	8783.21	1.20	-8619	9123	8946	8773	8596	8423	8860	8510	54	2630	500	6310	10	1	10820188	942	-7.36	2.16	12	0.46	-1183.00	4027.00	13630	20240521	-36.10	6240	20231031	39.58	13630	-36.10	20240521	7830	11.24	20240122	13630	-36.10	20240521	6240	39.58	20231031	1.55	N	186230	500	54 억	130314	N	N	N	N
91	20240906	150803	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8730	-40	5	-0.46	426915370	48600	85.06	8690	8990	8670	11400	6140	8770	8784.27	1.20	-8025	9123	8946	8773	8596	8423	8860	8510	54	2630	500	6310	10	1	10820188	945	-7.38	2.17	12	0.45	-1183.00	4027.00	13630	20240521	-35.95	6240	20231031	39.90	13630	-35.95	20240521	7830	11.49	20240122	13630	-35.95	20240521	6240	39.90	20231031	1.55	N	186230	500	54 억	130314	N	N	N	N
92	20240906	140812	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8760	-10	5	-0.11	417957920	47575	83.27	8690	8990	8670	11400	6140	8770	8785.24	1.20	-8152	9123	8946	8773	8596	8423	8860	8510	54	2630	500	6310	10	1	10820188	948	-7.40	2.18	12	0.44	-1183.00	4027.00	13630	20240521	-35.73	6240	20231031	40.38	13630	-35.73	20240521	7830	11.88	20240122	13630	-35.73	20240521	6240	40.38	20231031	1.55	N	186230	500	54 억	130314	N	N	N	N
93	20240906	130804	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8780	10	2	0.11	400956980	45631	79.87	8690	8990	8670	11400	6140	8770	8786.94	1.20	-7723	9123	8946	8773	8596	8423	8860	8510	54	2630	500	6310	10	1	10820188	950	-7.42	2.18	12	0.42	-1183.00	4027.00	13630	20240521	-35.58	6240	20231031	40.71	13630	-35.58	20240521	7830	12.13	20240122	13630	-35.58	20240521	6240	40.71	20231031	1.55	N	186230	500	54 억	130314	N	N	N	N
94	20240906	120804	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8760	-10	5	-0.11	374638300	42645	74.64	8690	8990	8670	11400	6140	8770	8785.05	1.20	-6777	9123	8946	8773	8596	8423	8860	8510	54	2630	500	6310	10	1	10820188	948	-7.40	2.18	12	0.39	-1183.00	4027.00	13630	20240521	-35.73	6240	20231031	40.38	13630	-35.73	20240521	7830	11.88	20240122	13630	-35.73	20240521	6240	40.38	20231031	1.55	N	186230	500	54 억	130314	N	N	N	N
95	20240906	110807	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8880	110	2	1.25	354050460	40304	70.54	8690	8990	8670	11400	6140	8770	8784.50	1.20	-6050	9123	8946	8773	8596	8423	8860	8510	54	2630	500	6310	10	1	10820188	961	-7.51	2.21	12	0.37	-1183.00	4027.00	13630	20240521	-34.85	6240	20231031	42.31	13630	-34.85	20240521	7830	13.41	20240122	13630	-34.85	20240521	6240	42.31	20231031	1.55	N	186230	500	54 억	130314	N	N	N	N
96	20240906	100801	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8760	-10	5	-0.11	317896600	36163	63.29	8690	8990	8680	11400	6140	8770	8790.66	1.20	-6287	9123	8946	8773	8596	8423	8860	8510	54	2630	500	6310	10	1	10820188	948	-7.40	2.18	12	0.33	-1183.00	4027.00	13630	20240521	-35.73	6240	20231031	40.38	13630	-35.73	20240521	7830	11.88	20240122	13630	-35.73	20240521	6240	40.38	20231031	1.55	N	186230	500	54 억	130314	N	N	N	N
97	20240906	090804	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8750	-20	5	-0.23	82475380	9481	16.59	8690	8760	8680	11400	6140	8770	8699.02	1.20	808	9123	8946	8773	8596	8423	8860	8510	54	2630	500	6310	10	1	10820188	947	-7.40	2.17	12	0.09	-1183.00	4027.00	13630	20240521	-35.80	6240	20231031	40.22	13630	-35.80	20240521	7830	11.75	20240122	13630	-35.80	20240521	6240	40.22	20231031	1.55	N	186230	500	54 억	130314	N	N	N	N
98	20240905	160751	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8770	80	2	0.92	496715650	56892	67.07	8780	8950	8600	11290	6090	8690	8730.83	1.24	-3829	9376	9032	8696	8352	8016	9205	8525	54	2600	500	6250	10	1	10820188	949	-7.41	2.18	12	0.53	-1183.00	4027.00	13630	20240521	-35.66	6240	20231031	40.54	13630	-35.66	20240521	7830	12.01	20240122	13630	-35.66	20240521	6240	40.54	20231031	1.54	N	186230	500	54 억	134143	N	N	N	N
99	20240905	150804	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8890	200	2	2.30	486118790	55687	65.65	8780	8950	8600	11290	6090	8690	8729.48	1.24	-3238	9376	9032	8696	8352	8016	9205	8525	54	2600	500	6250	10	1	10820188	962	-7.51	2.21	12	0.51	-1183.00	4027.00	13630	20240521	-34.78	6240	20231031	42.47	13630	-34.78	20240521	7830	13.54	20240122	13630	-34.78	20240521	6240	42.47	20231031	1.54	N	186230	500	54 억	134143	N	N	N	N
100	20240905	140800	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8650	-40	5	-0.46	228208370	26042	30.70	8780	8950	8600	11290	6090	8690	8763.09	1.24	-9743	9376	9032	8696	8352	8016	9205	8525	54	2600	500	6250	10	1	10820188	936	-7.31	2.15	12	0.24	-1183.00	4027.00	13630	20240521	-36.54	6240	20231031	38.62	13630	-36.54	20240521	7830	10.47	20240122	13630	-36.54	20240521	6240	38.62	20231031	1.54	N	186230	500	54 억	134143	N	N	N	N
101	20240905	130801	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8690	0	3	0.00	204581730	23315	27.49	8780	8950	8600	11290	6090	8690	8774.68	1.24	-8853	9376	9032	8696	8352	8016	9205	8525	54	2600	500	6250	10	1	10820188	940	-7.35	2.16	12	0.22	-1183.00	4027.00	13630	20240521	-36.24	6240	20231031	39.26	13630	-36.24	20240521	7830	10.98	20240122	13630	-36.24	20240521	6240	39.26	20231031	1.54	N	186230	500	54 억	134143	N	N	N	N
102	20240905	120759	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8730	40	2	0.46	174215400	19834	23.38	8780	8950	8600	11290	6090	8690	8783.67	1.24	-8309	9376	9032	8696	8352	8016	9205	8525	54	2600	500	6250	10	1	10820188	945	-7.38	2.17	12	0.18	-1183.00	4027.00	13630	20240521	-35.95	6240	20231031	39.90	13630	-35.95	20240521	7830	11.49	20240122	13630	-35.95	20240521	6240	39.90	20231031	1.54	N	186230	500	54 억	134143	N	N	N	N
103	20240905	110756	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8750	60	2	0.69	132090020	14999	17.68	8780	8950	8700	11290	6090	8690	8806.59	1.24	-5013	9376	9032	8696	8352	8016	9205	8525	54	2600	500	6250	10	1	10820188	947	-7.40	2.17	12	0.14	-1183.00	4027.00	13630	20240521	-35.80	6240	20231031	40.22	13630	-35.80	20240521	7830	11.75	20240122	13630	-35.80	20240521	6240	40.22	20231031	1.54	N	186230	500	54 억	134143	N	N	N	N
104	20240905	100756	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8820	130	2	1.50	84454360	9565	11.28	8780	8950	8720	11290	6090	8690	8829.52	1.24	-1873	9376	9032	8696	8352	8016	9205	8525	54	2600	500	6250	10	1	10820188	954	-7.46	2.19	12	0.09	-1183.00	4027.00	13630	20240521	-35.29	6240	20231031	41.35	13630	-35.29	20240521	7830	12.64	20240122	13630	-35.29	20240521	6240	41.35	20231031	1.54	N	186230	500	54 억	134143	N	N	N	N
105	20240905	090803	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8780	90	2	1.04	10504910	1198	1.41	8780	8800	8720	11290	6090	8690	8768.71	1.24	-259	9376	9032	8696	8352	8016	9205	8525	54	2600	500	6250	10	1	10820188	950	-7.42	2.18	12	0.01	-1183.00	4027.00	13630	20240521	-35.58	6240	20231031	40.71	13630	-35.58	20240521	7830	12.13	20240122	13630	-35.58	20240521	6240	40.71	20231031	1.54	N	186230	500	54 억	134143	N	N	N	N
106	20240904	160744	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8690	-160	5	-1.81	727781410	84364	74.49	8670	9040	8360	11500	6200	8850	8626.68	1.30	-6943	9316	9082	8916	8682	8516	9000	8600	54	2650	500	6370	10	1	10820188	940	-7.35	2.16	12	0.78	-1183.00	4027.00	13630	20240521	-36.24	6240	20231031	39.26	13630	-36.24	20240521	7830	10.98	20240122	13630	-36.24	20240521	6240	39.26	20231031	1.64	N	186230	500	54 억	141088	N	N	N	N
107	20240904	150749	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8690	-160	5	-1.81	714132560	82792	73.10	8670	9040	8360	11500	6200	8850	8625.62	1.30	-6369	9316	9082	8916	8682	8516	9000	8600	54	2650	500	6370	10	1	10820188	940	-7.35	2.16	12	0.77	-1183.00	4027.00	13630	20240521	-36.24	6240	20231031	39.26	13630	-36.24	20240521	7830	10.98	20240122	13630	-36.24	20240521	6240	39.26	20231031	1.64	N	186230	500	54 억	141088	N	N	N	N
108	20240904	140753	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8650	-200	5	-2.26	565991430	65566	57.89	8670	9040	8360	11500	6200	8850	8632.39	1.30	-6144	9316	9082	8916	8682	8516	9000	8600	54	2650	500	6370	10	1	10820188	936	-7.31	2.15	12	0.61	-1183.00	4027.00	13630	20240521	-36.54	6240	20231031	38.62	13630	-36.54	20240521	7830	10.47	20240122	13630	-36.54	20240521	6240	38.62	20231031	1.64	N	186230	500	54 억	141088	N	N	N	N
109	20240904	130751	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8660	-190	5	-2.15	546146370	63269	55.86	8670	9040	8360	11500	6200	8850	8632.13	1.30	-6267	9316	9082	8916	8682	8516	9000	8600	54	2650	500	6370	10	1	10820188	937	-7.32	2.15	12	0.58	-1183.00	4027.00	13630	20240521	-36.46	6240	20231031	38.78	13630	-36.46	20240521	7830	10.60	20240122	13630	-36.46	20240521	6240	38.78	20231031	1.64	N	186230	500	54 억	141088	N	N	N	N
110	20240904	120748	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8720	-130	5	-1.47	452415740	52411	46.27	8670	9040	8360	11500	6200	8850	8632.08	1.30	-6203	9316	9082	8916	8682	8516	9000	8600	54	2650	500	6370	10	1	10820188	944	-7.37	2.17	12	0.48	-1183.00	4027.00	13630	20240521	-36.02	6240	20231031	39.74	13630	-36.02	20240521	7830	11.37	20240122	13630	-36.02	20240521	6240	39.74	20231031	1.64	N	186230	500	54 억	141088	N	N	N	N
111	20240904	110746	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8730	-120	5	-1.36	394108960	45744	40.39	8670	9040	8360	11500	6200	8850	8615.53	1.30	-4541	9316	9082	8916	8682	8516	9000	8600	54	2650	500	6370	10	1	10820188	945	-7.38	2.17	12	0.42	-1183.00	4027.00	13630	20240521	-35.95	6240	20231031	39.90	13630	-35.95	20240521	7830	11.49	20240122	13630	-35.95	20240521	6240	39.90	20231031	1.64	N	186230	500	54 억	141088	N	N	N	N
112	20240904	100748	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8660	-190	5	-2.15	318470160	37045	32.71	8670	9040	8360	11500	6200	8850	8596.85	1.30	-3734	9316	9082	8916	8682	8516	9000	8600	54	2650	500	6370	10	1	10820188	937	-7.32	2.15	12	0.34	-1183.00	4027.00	13630	20240521	-36.46	6240	20231031	38.78	13630	-36.46	20240521	7830	10.60	20240122	13630	-36.46	20240521	6240	38.78	20231031	1.64	N	186230	500	54 억	141088	N	N	N	N
113	20240904	090752	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8610	-240	5	-2.71	38909970	4495	3.97	8670	8700	8610	11500	6200	8850	8656.28	1.30	195	9316	9082	8916	8682	8516	9000	8600	54	2650	500	6370	10	1	10820188	932	-7.28	2.14	12	0.04	-1183.00	4027.00	13630	20240521	-36.83	6240	20231031	37.98	13630	-36.83	20240521	7830	9.96	20240122	13630	-36.83	20240521	6240	37.98	20231031	1.64	N	186230	500	54 억	141088	N	N	N	N
114	20240903	160738	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8850	-350	5	-3.80	992477670	112044	51.08	9150	9150	8750	11960	6440	9200	8857.85	1.48	-19604	10286	9742	9336	8792	8386	9540	8590	54	2760	500	6620	10	1	10820188	958	-7.48	2.20	12	1.04	-1183.00	4027.00	13630	20240521	-35.07	6240	20231031	41.83	13630	-35.07	20240521	7830	13.03	20240122	13630	-35.07	20240521	6240	41.83	20231031	1.64	N	186230	500	54 억	160070	N	N	N	N
115	20240903	150744	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8770	-430	5	-4.67	929563710	104889	47.82	9150	9150	8750	11960	6440	9200	8862.27	1.48	-17627	10286	9742	9336	8792	8386	9540	8590	54	2760	500	6620	10	1	10820188	949	-7.41	2.18	12	0.97	-1183.00	4027.00	13630	20240521	-35.66	6240	20231031	40.54	13630	-35.66	20240521	7830	12.01	20240122	13630	-35.66	20240521	6240	40.54	20231031	1.64	N	186230	500	54 억	160070	N	N	N	N
116	20240903	140746	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8860	-340	5	-3.70	654583130	73608	33.56	9150	9150	8750	11960	6440	9200	8892.71	1.48	-10821	10286	9742	9336	8792	8386	9540	8590	54	2760	500	6620	10	1	10820188	959	-7.49	2.20	12	0.68	-1183.00	4027.00	13630	20240521	-35.00	6240	20231031	41.99	13630	-35.00	20240521	7830	13.15	20240122	13630	-35.00	20240521	6240	41.99	20231031	1.64	N	186230	500	54 억	160070	N	N	N	N
117	20240903	130745	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8930	-270	5	-2.93	588947370	66226	30.19	9150	9150	8750	11960	6440	9200	8892.87	1.48	-9889	10286	9742	9336	8792	8386	9540	8590	54	2760	500	6620	10	1	10820188	966	-7.55	2.22	12	0.61	-1183.00	4027.00	13630	20240521	-34.48	6240	20231031	43.11	13630	-34.48	20240521	7830	14.05	20240122	13630	-34.48	20240521	6240	43.11	20231031	1.64	N	186230	500	54 억	160070	N	N	N	N
118	20240903	120735	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8900	-300	5	-3.26	522330630	58728	26.77	9150	9150	8750	11960	6440	9200	8893.92	1.48	-8434	10286	9742	9336	8792	8386	9540	8590	54	2760	500	6620	10	1	10820188	963	-7.52	2.21	12	0.54	-1183.00	4027.00	13630	20240521	-34.70	6240	20231031	42.63	13630	-34.70	20240521	7830	13.67	20240122	13630	-34.70	20240521	6240	42.63	20231031	1.64	N	186230	500	54 억	160070	N	N	N	N
119	20240903	110734	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8930	-270	5	-2.93	476962440	53623	24.44	9150	9150	8750	11960	6440	9200	8894.58	1.48	-6834	10286	9742	9336	8792	8386	9540	8590	54	2760	500	6620	10	1	10820188	966	-7.55	2.22	12	0.50	-1183.00	4027.00	13630	20240521	-34.48	6240	20231031	43.11	13630	-34.48	20240521	7830	14.05	20240122	13630	-34.48	20240521	6240	43.11	20231031	1.64	N	186230	500	54 억	160070	N	N	N	N
120	20240903	100735	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	8950	-250	5	-2.72	174202270	19326	8.81	9150	9150	8920	11960	6440	9200	9013.62	1.48	-3689	10286	9742	9336	8792	8386	9540	8590	54	2760	500	6620	10	1	10820188	968	-7.57	2.22	12	0.18	-1183.00	4027.00	13630	20240521	-34.34	6240	20231031	43.43	13630	-34.34	20240521	7830	14.30	20240122	13630	-34.34	20240521	6240	43.43	20231031	1.64	N	186230	500	54 억	160070	N	N	N	N
121	20240903	090736	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	9040	-160	5	-1.74	53824090	5965	2.72	9150	9150	8920	11960	6440	9200	9022.51	1.48	1024	10286	9742	9336	8792	8386	9540	8590	54	2760	500	6620	10	1	10820188	978	-7.64	2.24	12	0.06	-1183.00	4027.00	13630	20240521	-33.68	6240	20231031	44.87	13630	-33.68	20240521	7830	15.45	20240122	13630	-33.68	20240521	6240	44.87	20231031	1.64	N	186230	500	54 억	160070	N	N	N	N
122	20240902	160729	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	9200	-630	5	-6.41	1972700990	215278	306.45	9830	9880	8930	12770	6890	9830	9163.50	1.73	-30465	10990	10410	10030	9450	9070	10700	9740	54	2940	500	7070	10	1	10820188	995	-7.78	2.28	12	1.99	-1183.00	4027.00	13630	20240521	-32.50	6240	20231031	47.44	13630	-32.50	20240521	7830	17.50	20240122	13630	-32.50	20240521	6240	47.44	20231031	1.71	N	186230	500	54 억	187197	N	N	N	N
123	20240902	150742	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	9170	-660	5	-6.71	1906265550	208056	296.17	9830	9880	8930	12770	6890	9830	9162.27	1.73	-26613	10990	10410	10030	9450	9070	10700	9740	54	2940	500	7070	10	1	10820188	992	-7.75	2.28	12	1.92	-1183.00	4027.00	13630	20240521	-32.72	6240	20231031	46.96	13630	-32.72	20240521	7830	17.11	20240122	13630	-32.72	20240521	6240	46.96	20231031	1.71	N	186230	500	54 억	187197	N	N	N	N
124	20240902	140738	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	9000	-830	5	-8.44	1660078850	180795	257.36	9830	9880	8930	12770	6890	9830	9182.11	1.73	-31868	10990	10410	10030	9450	9070	10700	9740	54	2940	500	7070	10	1	10820188	974	-7.61	2.23	12	1.67	-1183.00	4027.00	13630	20240521	-33.97	6240	20231031	44.23	13630	-33.97	20240521	7830	14.94	20240122	13630	-33.97	20240521	6240	44.23	20231031	1.71	N	186230	500	54 억	187197	N	N	N	N
125	20240902	130734	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	9070	-760	5	-7.73	950370830	102270	145.58	9830	9880	9040	12770	6890	9830	9292.76	1.73	-26456	10990	10410	10030	9450	9070	10700	9740	54	2940	500	7070	10	1	10820188	981	-7.67	2.25	12	0.95	-1183.00	4027.00	13630	20240521	-33.46	6240	20231031	45.35	13630	-33.46	20240521	7830	15.84	20240122	13630	-33.46	20240521	6240	45.35	20231031	1.71	N	186230	500	54 억	187197	N	N	N	N
126	20240902	120738	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	9210	-620	5	-6.31	719790960	77034	109.66	9830	9880	9150	12770	6890	9830	9343.81	1.73	-13679	10990	10410	10030	9450	9070	10700	9740	54	2940	500	7070	10	1	10820188	997	-7.79	2.29	12	0.71	-1183.00	4027.00	13630	20240521	-32.43	6240	20231031	47.60	13630	-32.43	20240521	7830	17.62	20240122	13630	-32.43	20240521	6240	47.60	20231031	1.71	N	186230	500	54 억	187197	N	N	N	N
127	20240902	110732	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	9200	-630	5	-6.41	585572400	62440	88.88	9830	9880	9190	12770	6890	9830	9378.16	1.73	-9904	10990	10410	10030	9450	9070	10700	9740	54	2940	500	7070	10	1	10820188	995	-7.78	2.28	12	0.58	-1183.00	4027.00	13630	20240521	-32.50	6240	20231031	47.44	13630	-32.50	20240521	7830	17.50	20240122	13630	-32.50	20240521	6240	47.44	20231031	1.71	N	186230	500	54 억	187197	N	N	N	N
128	20240902	100730	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	9410	-420	5	-4.27	294120650	31038	44.18	9830	9880	9350	12770	6890	9830	9476.15	1.73	-7870	10990	10410	10030	9450	9070	10700	9740	54	2940	500	7070	10	1	10820188	1018	-7.95	2.34	12	0.29	-1183.00	4027.00	13630	20240521	-30.96	6240	20231031	50.80	13630	-30.96	20240521	7830	20.18	20240122	13630	-30.96	20240521	6240	50.80	20231031	1.71	N	186230	500	54 억	187197	N	N	N	N
129	20240902	090725	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	9820	-10	5	-0.10	16500220	1692	2.41	9830	9880	9710	12770	6890	9830	9751.90	1.73	-292	10990	10410	10030	9450	9070	10700	9740	54	2940	500	7070	10	1	10820188	1063	-8.30	2.44	12	0.02	-1183.00	4027.00	13630	20240521	-27.95	6240	20231031	57.37	13630	-27.95	20240521	7830	25.42	20240122	13630	-27.95	20240521	6240	57.37	20231031	1.71	N	186230	500	54 억	187197	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History