KissMeData/354320/price/prices-20240901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

57 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	161221	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	32200	-3250	5	-9.17	5342251450	159671	43.31	34950	35450	32150	46050	24850	35450	33456.46	0.60	-14771	37883	36666	34333	33116	30783	37275	33725	32	10600	500	24810	50	1	6391381	2058	-28.07	1.55	12	2.50	-1147.00	20780.00	84400	20230927	-61.85	23000	20240805	40.00	52200	-38.31	20240109	23000	40.00	20240805	68600	-53.06	20231004	23000	40.00	20240805	1.46	N	354320	500	31 억	38439	N	N	0	N	N
3	20240930	151237	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	32350	-3100	5	-8.74	5071436000	151270	41.03	34950	35450	32150	46050	24850	35450	33523.21	0.60	-14083	37883	36666	34333	33116	30783	37275	33725	32	10600	500	24810	50	1	6391381	2068	-28.20	1.56	12	2.37	-1147.00	20780.00	84400	20230927	-61.67	23000	20240805	40.65	52200	-38.03	20240109	23000	40.65	20240805	68600	-52.84	20231004	23000	40.65	20240805	1.46	N	354320	500	31 억	38439	N	N	0	N	N
4	20240930	141238	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	32450	-3000	5	-8.46	4613435650	137122	37.20	34950	35450	32150	46050	24850	35450	33642.15	0.60	-11355	37883	36666	34333	33116	30783	37275	33725	32	10600	500	24810	50	1	6391381	2074	-28.29	1.56	12	2.15	-1147.00	20780.00	84400	20230927	-61.55	23000	20240805	41.09	52200	-37.84	20240109	23000	41.09	20240805	68600	-52.70	20231004	23000	41.09	20240805	1.46	N	354320	500	31 억	38439	N	N	0	N	N
5	20240930	131231	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	32800	-2650	5	-7.48	4281737150	126895	34.42	34950	35450	32400	46050	24850	35450	33739.71	0.60	-8289	37883	36666	34333	33116	30783	37275	33725	32	10600	500	24810	50	1	6391381	2096	-28.60	1.58	12	1.99	-1147.00	20780.00	84400	20230927	-61.14	23000	20240805	42.61	52200	-37.16	20240109	23000	42.61	20240805	68600	-52.19	20231004	23000	42.61	20240805	1.46	N	354320	500	31 억	38439	N	N	0	N	N
6	20240930	121228	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	32750	-2700	5	-7.62	3951261850	116786	31.68	34950	35450	32650	46050	24850	35450	33830.62	0.60	-8058	37883	36666	34333	33116	30783	37275	33725	32	10600	500	24810	50	1	6391381	2093	-28.55	1.58	12	1.83	-1147.00	20780.00	84400	20230927	-61.20	23000	20240805	42.39	52200	-37.26	20240109	23000	42.39	20240805	68600	-52.26	20231004	23000	42.39	20240805	1.46	N	354320	500	31 억	38439	N	N	0	N	N
7	20240930	111225	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	32850	-2600	5	-7.33	3719082600	109718	29.76	34950	35450	32650	46050	24850	35450	33893.95	0.60	-5599	37883	36666	34333	33116	30783	37275	33725	32	10600	500	24810	50	1	6391381	2100	-28.64	1.58	12	1.72	-1147.00	20780.00	84400	20230927	-61.08	23000	20240805	42.83	52200	-37.07	20240109	23000	42.83	20240805	68600	-52.11	20231004	23000	42.83	20240805	1.46	N	354320	500	31 억	38439	N	N	0	N	N
8	20240930	101226	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	33050	-2400	5	-6.77	3230788550	94886	25.74	34950	35450	32850	46050	24850	35450	34046.25	0.60	-908	37883	36666	34333	33116	30783	37275	33725	32	10600	500	24810	50	1	6391381	2112	-28.81	1.59	12	1.48	-1147.00	20780.00	84400	20230927	-60.84	23000	20240805	43.70	52200	-36.69	20240109	23000	43.70	20240805	68600	-51.82	20231004	23000	43.70	20240805	1.46	N	354320	500	31 억	38439	N	N	0	N	N
9	20240930	091132	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	34400	-1050	5	-2.96	1255239500	36137	9.80	34950	35450	34050	46050	24850	35450	34731.66	0.60	1884	37883	36666	34333	33116	30783	37275	33725	32	10600	500	24810	50	1	6391381	2199	-29.99	1.66	12	0.57	-1147.00	20780.00	84400	20230927	-59.24	23000	20240805	49.57	52200	-34.10	20240109	23000	49.57	20240805	68600	-49.85	20231004	23000	49.57	20240805	1.46	N	354320	500	31 억	38439	N	N	0	N	N
10	20240927	161232	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	35450	3800	2	12.01	12401139700	365640	292.67	32350	35550	32000	41100	22200	31650	33908.75	0.45	7493	33150	32400	31650	30900	30150	32775	31275	32	9450	500	22150	50	1	6391381	2266	-30.91	1.71	12	5.72	-1147.00	20780.00	84400	20230927	-58.00	23000	20240805	54.13	52200	-32.09	20240109	23000	54.13	20240805	84400	-58.00	20230927	23000	54.13	20240805	1.05	N	354320	500	31 억	28719	N	N	0	N	N
11	20240927	151236	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	35000	3350	2	10.58	11733303850	346640	277.46	32350	35550	32000	41100	22200	31650	33851.21	0.45	5312	33150	32400	31650	30900	30150	32775	31275	32	9450	500	22150	50	1	6391381	2237	-30.51	1.68	12	5.42	-1147.00	20780.00	84400	20230927	-58.53	23000	20240805	52.17	52200	-32.95	20240109	23000	52.17	20240805	84400	-58.53	20230927	23000	52.17	20240805	1.05	N	354320	500	31 억	28719	N	N	0	N	N
12	20240927	141246	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	33450	1800	2	5.69	7898541600	236327	189.16	32350	34350	32000	41100	22200	31650	33425.09	0.45	4753	33150	32400	31650	30900	30150	32775	31275	32	9450	500	22150	50	1	6391381	2138	-29.16	1.61	12	3.70	-1147.00	20780.00	84400	20230927	-60.37	23000	20240805	45.43	52200	-35.92	20240109	23000	45.43	20240805	84400	-60.37	20230927	23000	45.43	20240805	1.05	N	354320	500	31 억	28719	N	N	0	N	N
13	20240927	131228	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	33450	1800	2	5.69	7553640900	226060	180.94	32350	34350	32000	41100	22200	31650	33417.45	0.45	3024	33150	32400	31650	30900	30150	32775	31275	32	9450	500	22150	50	1	6391381	2138	-29.16	1.61	12	3.54	-1147.00	20780.00	84400	20230927	-60.37	23000	20240805	45.43	52200	-35.92	20240109	23000	45.43	20240805	84400	-60.37	20230927	23000	45.43	20240805	1.05	N	354320	500	31 억	28719	N	N	0	N	N
14	20240927	121228	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	33900	2250	2	7.11	7091274100	212267	169.90	32350	34350	32000	41100	22200	31650	33410.65	0.45	1640	33150	32400	31650	30900	30150	32775	31275	32	9450	500	22150	50	1	6391381	2167	-29.56	1.63	12	3.32	-1147.00	20780.00	84400	20230927	-59.83	23000	20240805	47.39	52200	-35.06	20240109	23000	47.39	20240805	84400	-59.83	20230927	23000	47.39	20240805	1.05	N	354320	500	31 억	28719	N	N	0	N	N
15	20240927	111231	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	33850	2200	2	6.95	6607745100	197958	158.45	32350	34350	32000	41100	22200	31650	33383.03	0.45	1017	33150	32400	31650	30900	30150	32775	31275	32	9450	500	22150	50	1	6391381	2163	-29.51	1.63	12	3.10	-1147.00	20780.00	84400	20230927	-59.89	23000	20240805	47.17	52200	-35.15	20240109	23000	47.17	20240805	84400	-59.89	20230927	23000	47.17	20240805	1.05	N	354320	500	31 억	28719	N	N	0	N	N
16	20240927	101230	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	33300	1650	2	5.21	4715557650	141878	113.56	32350	33950	32000	41100	22200	31650	33241.19	0.45	-7922	33150	32400	31650	30900	30150	32775	31275	32	9450	500	22150	50	1	6391381	2128	-29.03	1.60	12	2.22	-1147.00	20780.00	84400	20230927	-60.55	23000	20240805	44.78	52200	-36.21	20240109	23000	44.78	20240805	84400	-60.55	20230927	23000	44.78	20240805	1.05	N	354320	500	31 억	28719	N	N	0	N	N
17	20240927	091234	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	32850	1200	2	3.79	2083850800	63031	50.45	32350	33950	32000	41100	22200	31650	33069.74	0.45	-8235	33150	32400	31650	30900	30150	32775	31275	32	9450	500	22150	50	1	6391381	2100	-28.64	1.58	12	0.99	-1147.00	20780.00	84400	20230927	-61.08	23000	20240805	42.83	52200	-37.07	20240109	23000	42.83	20240805	84400	-61.08	20230927	23000	42.83	20240805	1.05	N	354320	500	31 억	28719	N	N	0	N	N
18	20240926	161211	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	31650	-250	5	-0.78	3885963100	123228	14.12	31550	32400	30900	41450	22350	31900	31533.37	0.32	6676	38600	35250	31500	28150	24400	36925	29825	32	9550	500	22330	50	1	6391381	2023	-27.59	1.52	12	1.93	-1147.00	20780.00	84900	20230915	-62.72	23000	20240805	37.61	52200	-39.37	20240109	23000	37.61	20240805	84400	-62.50	20230927	23000	37.61	20240805	1.07	N	354320	500	31 억	20146	N	N	0	N	N
19	20240926	151217	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	31700	-200	5	-0.63	3656172600	115970	13.29	31550	32400	30900	41450	22350	31900	31525.54	0.32	6348	38600	35250	31500	28150	24400	36925	29825	32	9550	500	22330	50	1	6391381	2026	-27.64	1.53	12	1.81	-1147.00	20780.00	84900	20230915	-62.66	23000	20240805	37.83	52200	-39.27	20240109	23000	37.83	20240805	84400	-62.44	20230927	23000	37.83	20240805	1.07	N	354320	500	31 억	20146	N	N	0	N	N
20	20240926	141225	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	31650	-250	5	-0.78	3352088400	106362	12.19	31550	32400	30900	41450	22350	31900	31514.34	0.32	6188	38600	35250	31500	28150	24400	36925	29825	32	9550	500	22330	50	1	6391381	2023	-27.59	1.52	12	1.66	-1147.00	20780.00	84900	20230915	-62.72	23000	20240805	37.61	52200	-39.37	20240109	23000	37.61	20240805	84400	-62.50	20230927	23000	37.61	20240805	1.07	N	354320	500	31 억	20146	N	N	0	N	N
21	20240926	131211	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	31650	-250	5	-0.78	2894785950	91889	10.53	31550	32400	30900	41450	22350	31900	31501.27	0.32	6759	38600	35250	31500	28150	24400	36925	29825	32	9550	500	22330	50	1	6391381	2023	-27.59	1.52	12	1.44	-1147.00	20780.00	84900	20230915	-62.72	23000	20240805	37.61	52200	-39.37	20240109	23000	37.61	20240805	84400	-62.50	20230927	23000	37.61	20240805	1.07	N	354320	500	31 억	20146	N	N	0	N	N
22	20240926	121224	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	31550	-350	5	-1.10	2775788350	88131	10.10	31550	32400	30900	41450	22350	31900	31494.25	0.32	7628	38600	35250	31500	28150	24400	36925	29825	32	9550	500	22330	50	1	6391381	2016	-27.51	1.52	12	1.38	-1147.00	20780.00	84900	20230915	-62.84	23000	20240805	37.17	52200	-39.56	20240109	23000	37.17	20240805	84400	-62.62	20230927	23000	37.17	20240805	1.07	N	354320	500	31 억	20146	N	N	0	N	N
23	20240926	111223	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	31500	-400	5	-1.25	2357733300	74733	8.56	31550	32400	30900	41450	22350	31900	31546.79	0.32	2109	38600	35250	31500	28150	24400	36925	29825	32	9550	500	22330	50	1	6391381	2013	-27.46	1.52	12	1.17	-1147.00	20780.00	84900	20230915	-62.90	23000	20240805	36.96	52200	-39.66	20240109	23000	36.96	20240805	84400	-62.68	20230927	23000	36.96	20240805	1.07	N	354320	500	31 억	20146	N	N	0	N	N
24	20240926	101226	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	32100	200	2	0.63	1664556900	53042	6.08	31550	32100	30900	41450	22350	31900	31377.77	0.32	4315	38600	35250	31500	28150	24400	36925	29825	32	9550	500	22330	50	1	6391381	2052	-27.99	1.54	12	0.83	-1147.00	20780.00	84900	20230915	-62.19	23000	20240805	39.57	52200	-38.51	20240109	23000	39.57	20240805	84400	-61.97	20230927	23000	39.57	20240805	1.07	N	354320	500	31 억	20146	N	N	0	N	N
25	20240926	091222	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	31200	-700	5	-2.19	677066950	21559	2.47	31550	31800	30950	41450	22350	31900	31395.57	0.32	1349	38600	35250	31500	28150	24400	36925	29825	32	9550	500	22330	50	1	6391381	1994	-27.20	1.50	12	0.34	-1147.00	20780.00	84900	20230915	-63.25	23000	20240805	35.65	52200	-40.23	20240109	23000	35.65	20240805	84400	-63.03	20230927	23000	35.65	20240805	1.07	N	354320	500	31 억	20146	N	N	0	N	N
26	20240925	161207	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	31900	5050	2	18.81	28125794550	866417	3885.45	27800	34850	27750	34900	18800	26850	32462.84	0.72	-21386	27850	27350	26500	26000	25150	27600	26250	32	8050	500	18790	50	1	6391381	2039	-27.81	1.54	12	13.56	-1147.00	20780.00	85400	20230914	-62.65	23000	20240805	38.70	52200	-38.89	20240109	23000	38.70	20240805	84400	-62.20	20230927	23000	38.70	20240805	1.09	N	354320	500	31 억	45991	N	N	0	N	N
27	20240925	151219	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	31600	4750	2	17.69	27576985000	849131	3807.93	27800	34850	27750	34900	18800	26850	32476.71	0.72	-19828	27850	27350	26500	26000	25150	27600	26250	32	8050	500	18790	50	1	6391381	2020	-27.55	1.52	12	13.29	-1147.00	20780.00	85400	20230914	-63.00	23000	20240805	37.39	52200	-39.46	20240109	23000	37.39	20240805	84400	-62.56	20230927	23000	37.39	20240805	1.09	N	354320	500	31 억	45991	N	N	0	N	N
28	20240925	141220	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	32600	5750	2	21.42	25807768850	793688	3559.30	27800	34850	27750	34900	18800	26850	32516.26	0.72	-22882	27850	27350	26500	26000	25150	27600	26250	32	8050	500	18790	50	1	6391381	2084	-28.42	1.57	12	12.42	-1147.00	20780.00	85400	20230914	-61.83	23000	20240805	41.74	52200	-37.55	20240109	23000	41.74	20240805	84400	-61.37	20230927	23000	41.74	20240805	1.09	N	354320	500	31 억	45991	N	N	0	N	N
29	20240925	131212	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	31850	5000	2	18.62	24695472500	759051	3403.97	27800	34850	27750	34900	18800	26850	32534.67	0.72	-21650	27850	27350	26500	26000	25150	27600	26250	32	8050	500	18790	50	1	6391381	2036	-27.77	1.53	12	11.88	-1147.00	20780.00	85400	20230914	-62.70	23000	20240805	38.48	52200	-38.98	20240109	23000	38.48	20240805	84400	-62.26	20230927	23000	38.48	20240805	1.09	N	354320	500	31 억	45991	N	N	0	N	N
30	20240925	121220	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	32600	5750	2	21.42	22303529200	684932	3071.58	27800	34850	27750	34900	18800	26850	32563.13	0.72	-21826	27850	27350	26500	26000	25150	27600	26250	32	8050	500	18790	50	1	6391381	2084	-28.42	1.57	12	10.72	-1147.00	20780.00	85400	20230914	-61.83	23000	20240805	41.74	52200	-37.55	20240109	23000	41.74	20240805	84400	-61.37	20230927	23000	41.74	20240805	1.09	N	354320	500	31 억	45991	N	N	0	N	N
31	20240925	111216	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	32500	5650	2	21.04	20223095900	621140	2785.51	27800	34850	27750	34900	18800	26850	32558.03	0.72	-22711	27850	27350	26500	26000	25150	27600	26250	32	8050	500	18790	50	1	6391381	2077	-28.33	1.56	12	9.72	-1147.00	20780.00	85400	20230914	-61.94	23000	20240805	41.30	52200	-37.74	20240109	23000	41.30	20240805	84400	-61.49	20230927	23000	41.30	20240805	1.09	N	354320	500	31 억	45991	N	N	0	N	N
32	20240925	101212	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	31750	4900	2	18.25	18029670700	552711	2478.64	27800	34850	27750	34900	18800	26850	32620.43	0.72	-23129	27850	27350	26500	26000	25150	27600	26250	32	8050	500	18790	50	1	6391381	2029	-27.68	1.53	12	8.65	-1147.00	20780.00	85400	20230914	-62.82	23000	20240805	38.04	52200	-39.18	20240109	23000	38.04	20240805	84400	-62.38	20230927	23000	38.04	20240805	1.09	N	354320	500	31 억	45991	N	N	0	N	N
33	20240925	091225	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	33050	6200	2	23.09	3798085100	123072	551.92	27800	33050	27750	34900	18800	26850	30860.68	0.72	1056	27850	27350	26500	26000	25150	27600	26250	32	8050	500	18790	50	1	6391381	2112	-28.81	1.59	12	1.93	-1147.00	20780.00	85400	20230914	-61.30	23000	20240805	43.70	52200	-36.69	20240109	23000	43.70	20240805	84400	-60.84	20230927	23000	43.70	20240805	1.09	N	354320	500	31 억	45991	Y	N	0	N	N
34	20240924	161209	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26850	1200	2	4.68	581334650	21856	118.65	25650	27000	25650	33300	18000	25650	26598.40	0.65	4349	26983	26316	25633	24966	24283	26650	25300	32	7650	500	17950	50	1	6391381	1716	-23.41	1.29	12	0.34	-1147.00	20780.00	85400	20230914	-68.56	23000	20240805	16.74	52200	-48.56	20240109	23000	16.74	20240805	84400	-68.19	20230927	23000	16.74	20240805	1.12	N	354320	500	31 억	41722	N	N	0	N	N
35	20240924	151211	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26800	1150	2	4.48	504790700	19011	103.20	25650	26950	25650	33300	18000	25650	26552.56	0.65	4409	26983	26316	25633	24966	24283	26650	25300	32	7650	500	17950	50	1	6391381	1713	-23.37	1.29	12	0.30	-1147.00	20780.00	85400	20230914	-68.62	23000	20240805	16.52	52200	-48.66	20240109	23000	16.52	20240805	84400	-68.25	20230927	23000	16.52	20240805	1.12	N	354320	500	31 억	41722	N	N	0	N	N
36	20240924	141200	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26600	950	2	3.70	412942300	15569	84.52	25650	26950	25650	33300	18000	25650	26523.37	0.65	3549	26983	26316	25633	24966	24283	26650	25300	32	7650	500	17950	50	1	6391381	1700	-23.19	1.28	12	0.24	-1147.00	20780.00	85400	20230914	-68.85	23000	20240805	15.65	52200	-49.04	20240109	23000	15.65	20240805	84400	-68.48	20230927	23000	15.65	20240805	1.12	N	354320	500	31 억	41722	N	N	0	N	N
37	20240924	131210	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26300	650	2	2.53	390896500	14736	80.00	25650	26950	25650	33300	18000	25650	26526.64	0.65	3668	26983	26316	25633	24966	24283	26650	25300	32	7650	500	17950	50	1	6391381	1681	-22.93	1.27	12	0.23	-1147.00	20780.00	85400	20230914	-69.20	23000	20240805	14.35	52200	-49.62	20240109	23000	14.35	20240805	84400	-68.84	20230927	23000	14.35	20240805	1.12	N	354320	500	31 억	41722	N	N	0	N	N
38	20240924	121204	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26400	750	2	2.92	327195550	12323	66.90	25650	26950	25650	33300	18000	25650	26551.61	0.65	3712	26983	26316	25633	24966	24283	26650	25300	32	7650	500	17950	50	1	6391381	1687	-23.02	1.27	12	0.19	-1147.00	20780.00	85400	20230914	-69.09	23000	20240805	14.78	52200	-49.43	20240109	23000	14.78	20240805	84400	-68.72	20230927	23000	14.78	20240805	1.12	N	354320	500	31 억	41722	N	N	0	N	N
39	20240924	111212	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26500	850	2	3.31	316050750	11901	64.61	25650	26950	25650	33300	18000	25650	26556.65	0.65	3688	26983	26316	25633	24966	24283	26650	25300	32	7650	500	17950	50	1	6391381	1694	-23.10	1.28	12	0.19	-1147.00	20780.00	85400	20230914	-68.97	23000	20240805	15.22	52200	-49.23	20240109	23000	15.22	20240805	84400	-68.60	20230927	23000	15.22	20240805	1.12	N	354320	500	31 억	41722	N	N	0	N	N
40	20240924	101210	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26600	950	2	3.70	266376550	10023	54.41	25650	26950	25650	33300	18000	25650	26576.53	0.65	3908	26983	26316	25633	24966	24283	26650	25300	32	7650	500	17950	50	1	6391381	1700	-23.19	1.28	12	0.16	-1147.00	20780.00	85400	20230914	-68.85	23000	20240805	15.65	52200	-49.04	20240109	23000	15.65	20240805	84400	-68.48	20230927	23000	15.65	20240805	1.12	N	354320	500	31 억	41722	N	N	0	N	N
41	20240924	091213	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26200	550	2	2.14	44796050	1722	9.35	25650	26250	25650	33300	18000	25650	26013.97	0.65	526	26983	26316	25633	24966	24283	26650	25300	32	7650	500	17950	50	1	6391381	1675	-22.84	1.26	12	0.03	-1147.00	20780.00	85400	20230914	-69.32	23000	20240805	13.91	52200	-49.81	20240109	23000	13.91	20240805	84400	-68.96	20230927	23000	13.91	20240805	1.12	N	354320	500	31 억	41722	N	N	0	N	N
42	20240923	161204	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	25650	250	2	0.98	469767050	18290	220.10	25400	26300	24950	33000	17800	25400	25684.37	0.60	3699	26266	25832	25516	25082	24766	25675	24925	32	7600	500	17780	50	1	6391381	1639	-22.36	1.23	12	0.29	-1147.00	20780.00	85400	20230914	-69.96	23000	20240805	11.52	52200	-50.86	20240109	23000	11.52	20240805	84400	-69.61	20230927	23000	11.52	20240805	1.09	N	354320	500	31 억	38046	N	N	0	N	N
43	20240923	151209	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	25800	400	2	1.57	457340150	17807	214.28	25400	26300	24950	33000	17800	25400	25683.17	0.60	3600	26266	25832	25516	25082	24766	25675	24925	32	7600	500	17780	50	1	6391381	1649	-22.49	1.24	12	0.28	-1147.00	20780.00	85400	20230914	-69.79	23000	20240805	12.17	52200	-50.57	20240109	23000	12.17	20240805	84400	-69.43	20230927	23000	12.17	20240805	1.09	N	354320	500	31 억	38046	N	N	0	N	N
44	20240923	141214	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	25700	300	2	1.18	414346000	16136	194.18	25400	26300	24950	33000	17800	25400	25678.36	0.60	3730	26266	25832	25516	25082	24766	25675	24925	32	7600	500	17780	50	1	6391381	1643	-22.41	1.24	12	0.25	-1147.00	20780.00	85400	20230914	-69.91	23000	20240805	11.74	52200	-50.77	20240109	23000	11.74	20240805	84400	-69.55	20230927	23000	11.74	20240805	1.09	N	354320	500	31 억	38046	N	N	0	N	N
45	20240923	131210	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26000	600	2	2.36	313862150	12219	147.04	25400	26300	24950	33000	17800	25400	25686.40	0.60	2564	26266	25832	25516	25082	24766	25675	24925	32	7600	500	17780	50	1	6391381	1662	-22.67	1.25	12	0.19	-1147.00	20780.00	85400	20230914	-69.56	23000	20240805	13.04	52200	-50.19	20240109	23000	13.04	20240805	84400	-69.19	20230927	23000	13.04	20240805	1.09	N	354320	500	31 억	38046	N	N	0	N	N
46	20240923	121211	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	25900	500	2	1.97	302265350	11771	141.65	25400	26300	24950	33000	17800	25400	25678.82	0.60	2458	26266	25832	25516	25082	24766	25675	24925	32	7600	500	17780	50	1	6391381	1655	-22.58	1.25	12	0.18	-1147.00	20780.00	85400	20230914	-69.67	23000	20240805	12.61	52200	-50.38	20240109	23000	12.61	20240805	84400	-69.31	20230927	23000	12.61	20240805	1.09	N	354320	500	31 억	38046	N	N	0	N	N
47	20240923	111209	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	25950	550	2	2.17	292623600	11398	137.16	25400	26300	24950	33000	17800	25400	25673.24	0.60	2347	26266	25832	25516	25082	24766	25675	24925	32	7600	500	17780	50	1	6391381	1659	-22.62	1.25	12	0.18	-1147.00	20780.00	85400	20230914	-69.61	23000	20240805	12.83	52200	-50.29	20240109	23000	12.83	20240805	84400	-69.25	20230927	23000	12.83	20240805	1.09	N	354320	500	31 억	38046	N	N	0	N	N
48	20240923	101208	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	25950	550	2	2.17	175332000	6891	82.92	25400	26050	24950	33000	17800	25400	25443.62	0.60	1705	26266	25832	25516	25082	24766	25675	24925	32	7600	500	17780	50	1	6391381	1659	-22.62	1.25	12	0.11	-1147.00	20780.00	85400	20230914	-69.61	23000	20240805	12.83	52200	-50.29	20240109	23000	12.83	20240805	84400	-69.25	20230927	23000	12.83	20240805	1.09	N	354320	500	31 억	38046	N	N	0	N	N
49	20240923	091209	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	25100	-300	5	-1.18	33244750	1324	15.93	25400	25400	24950	33000	17800	25400	25109.33	0.60	67	26266	25832	25516	25082	24766	25675	24925	32	7600	500	17780	50	1	6391381	1604	-21.88	1.21	12	0.02	-1147.00	20780.00	85400	20230914	-70.61	23000	20240805	9.13	52200	-51.92	20240109	23000	9.13	20240805	84400	-70.26	20230927	23000	9.13	20240805	1.09	N	354320	500	31 억	38046	N	N	0	N	N
50	20240913	161108	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	25700	350	2	1.38	761583800	29701	21.02	25400	26100	25350	32950	17750	25350	25641.69	0.60	6279	29050	27200	25900	24050	22750	26550	23400	32	7600	500	17740	50	1	6391381	1643	-22.41	1.24	12	0.46	-1147.00	20780.00	85400	20230914	-69.91	23000	20240805	11.74	52200	-50.77	20240109	23000	11.74	20240805	85400	-69.91	20230914	23000	11.74	20240805	1.14	N	354320	500	31 억	38557	N	N	0	N	N
51	20240913	151119	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	25600	250	2	0.99	737363350	28758	20.35	25400	26100	25350	32950	17750	25350	25640.29	0.60	6279	29050	27200	25900	24050	22750	26550	23400	32	7600	500	17740	50	1	6391381	1636	-22.32	1.23	12	0.45	-1147.00	20780.00	85400	20230914	-70.02	23000	20240805	11.30	52200	-50.96	20240109	23000	11.30	20240805	85400	-70.02	20230914	23000	11.30	20240805	1.14	N	354320	500	31 억	38557	N	N	0	N	N
52	20240913	141119	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	25600	250	2	0.99	680160100	26534	18.78	25400	26100	25350	32950	17750	25350	25633.53	0.60	5477	29050	27200	25900	24050	22750	26550	23400	32	7600	500	17740	50	1	6391381	1636	-22.32	1.23	12	0.42	-1147.00	20780.00	85400	20230914	-70.02	23000	20240805	11.30	52200	-50.96	20240109	23000	11.30	20240805	85400	-70.02	20230914	23000	11.30	20240805	1.14	N	354320	500	31 억	38557	N	N	0	N	N
53	20240913	131113	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	25450	100	2	0.39	637085900	24855	17.59	25400	26100	25350	32950	17750	25350	25632.10	0.60	4828	29050	27200	25900	24050	22750	26550	23400	32	7600	500	17740	50	1	6391381	1627	-22.19	1.22	12	0.39	-1147.00	20780.00	85400	20230914	-70.20	23000	20240805	10.65	52200	-51.25	20240109	23000	10.65	20240805	85400	-70.20	20230914	23000	10.65	20240805	1.14	N	354320	500	31 억	38557	N	N	0	N	N
54	20240913	121115	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	25800	450	2	1.78	506375600	19735	13.97	25400	26100	25350	32950	17750	25350	25658.76	0.60	4673	29050	27200	25900	24050	22750	26550	23400	32	7600	500	17740	50	1	6391381	1649	-22.49	1.24	12	0.31	-1147.00	20780.00	85400	20230914	-69.79	23000	20240805	12.17	52200	-50.57	20240109	23000	12.17	20240805	85400	-69.79	20230914	23000	12.17	20240805	1.14	N	354320	500	31 억	38557	N	N	0	N	N
55	20240913	111119	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	25550	200	2	0.79	377078400	14731	10.42	25400	25950	25350	32950	17750	25350	25597.61	0.60	3852	29050	27200	25900	24050	22750	26550	23400	32	7600	500	17740	50	1	6391381	1633	-22.28	1.23	12	0.23	-1147.00	20780.00	85400	20230914	-70.08	23000	20240805	11.09	52200	-51.05	20240109	23000	11.09	20240805	85400	-70.08	20230914	23000	11.09	20240805	1.14	N	354320	500	31 억	38557	N	N	0	N	N
56	20240913	101119	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	25500	150	2	0.59	334108550	13049	9.23	25400	25950	25350	32950	17750	25350	25604.15	0.60	3290	29050	27200	25900	24050	22750	26550	23400	32	7600	500	17740	50	1	6391381	1630	-22.23	1.23	12	0.20	-1147.00	20780.00	85400	20230914	-70.14	23000	20240805	10.87	52200	-51.15	20240109	23000	10.87	20240805	85400	-70.14	20230914	23000	10.87	20240805	1.14	N	354320	500	31 억	38557	N	N	0	N	N
57	20240913	091123	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	25700	350	2	1.38	126865500	4975	3.52	25400	25750	25350	32950	17750	25350	25500.60	0.60	2410	29050	27200	25900	24050	22750	26550	23400	32	7600	500	17740	50	1	6391381	1643	-22.41	1.24	12	0.08	-1147.00	20780.00	85400	20230914	-69.91	23000	20240805	11.74	52200	-50.77	20240109	23000	11.74	20240805	85400	-69.91	20230914	23000	11.74	20240805	1.14	N	354320	500	31 억	38557	N	N	0	N	N
58	20240912	161058	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	25350	-1800	5	-6.63	3549395850	139161	1414.53	27350	27750	24600	35250	19050	27150	25506.07	0.35	-37174	28283	27716	26933	26366	25583	28000	26650	32	8100	500	19000	50	1	6391381	1620	-22.10	1.22	12	2.18	-1147.00	20780.00	85400	20230914	-70.32	23000	20240805	10.22	52200	-51.44	20240109	23000	10.22	20240805	85400	-70.32	20230914	23000	10.22	20240805	1.14	N	354320	500	31 억	22520	N	N	0	N	N
59	20240912	151113	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	25100	-2050	5	-7.55	2839846600	111050	1128.79	27350	27750	24600	35250	19050	27150	25572.68	0.35	-40101	28283	27716	26933	26366	25583	28000	26650	32	8100	500	19000	50	1	6391381	1604	-21.88	1.21	12	1.74	-1147.00	20780.00	85400	20230914	-70.61	23000	20240805	9.13	52200	-51.92	20240109	23000	9.13	20240805	85400	-70.61	20230914	23000	9.13	20240805	1.14	N	354320	500	31 억	22520	N	N	0	N	N
60	20240912	141120	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26550	-600	5	-2.21	435338700	16101	163.66	27350	27750	26250	35250	19050	27150	27037.99	0.35	-3541	28283	27716	26933	26366	25583	28000	26650	32	8100	500	19000	50	1	6391381	1697	-23.15	1.28	12	0.25	-1147.00	20780.00	85400	20230914	-68.91	23000	20240805	15.43	52200	-49.14	20240109	23000	15.43	20240805	85400	-68.91	20230914	23000	15.43	20240805	1.14	N	354320	500	31 억	22520	N	N	0	N	N
61	20240912	131109	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27700	550	2	2.03	109201100	3979	40.45	27350	27750	27250	35250	19050	27150	27444.36	0.35	1177	28283	27716	26933	26366	25583	28000	26650	32	8100	500	19000	50	1	6391381	1770	-24.15	1.33	12	0.06	-1147.00	20780.00	85400	20230914	-67.56	23000	20240805	20.43	52200	-46.93	20240109	23000	20.43	20240805	85400	-67.56	20230914	23000	20.43	20240805	1.14	N	354320	500	31 억	22520	N	N	0	N	N
62	20240912	121107	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27350	200	2	0.74	80034300	2920	29.68	27350	27750	27250	35250	19050	27150	27409.01	0.35	527	28283	27716	26933	26366	25583	28000	26650	32	8100	500	19000	50	1	6391381	1748	-23.84	1.32	12	0.05	-1147.00	20780.00	85400	20230914	-67.97	23000	20240805	18.91	52200	-47.61	20240109	23000	18.91	20240805	85400	-67.97	20230914	23000	18.91	20240805	1.14	N	354320	500	31 억	22520	N	N	0	N	N
63	20240912	111106	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27300	150	2	0.55	68836100	2510	25.51	27350	27750	27250	35250	19050	27150	27424.74	0.35	363	28283	27716	26933	26366	25583	28000	26650	32	8100	500	19000	50	1	6391381	1745	-23.80	1.31	12	0.04	-1147.00	20780.00	85400	20230914	-68.03	23000	20240805	18.70	52200	-47.70	20240109	23000	18.70	20240805	85400	-68.03	20230914	23000	18.70	20240805	1.14	N	354320	500	31 억	22520	N	N	0	N	N
64	20240912	101109	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27400	250	2	0.92	43813400	1594	16.20	27350	27750	27250	35250	19050	27150	27486.45	0.35	269	28283	27716	26933	26366	25583	28000	26650	32	8100	500	19000	50	1	6391381	1751	-23.89	1.32	12	0.02	-1147.00	20780.00	85400	20230914	-67.92	23000	20240805	19.13	52200	-47.51	20240109	23000	19.13	20240805	85400	-67.92	20230914	23000	19.13	20240805	1.14	N	354320	500	31 억	22520	N	N	0	N	N
65	20240912	091109	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27500	350	2	1.29	10353550	378	3.84	27350	27600	27250	35250	19050	27150	27390.34	0.35	207	28283	27716	26933	26366	25583	28000	26650	32	8100	500	19000	50	1	6391381	1758	-23.98	1.32	12	0.01	-1147.00	20780.00	85400	20230914	-67.80	23000	20240805	19.57	52200	-47.32	20240109	23000	19.57	20240805	85400	-67.80	20230914	23000	19.57	20240805	1.14	N	354320	500	31 억	22520	N	N	0	N	N
66	20240911	161047	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27150	850	2	3.23	263538000	9816	120.63	26300	27500	26150	34150	18450	26300	26847.80	0.33	1159	28033	27166	26733	25866	25433	26950	25650	32	7850	500	18410	50	1	6391381	1735	-23.67	1.31	12	0.15	-1147.00	20780.00	85400	20230914	-68.21	23000	20240805	18.04	52200	-47.99	20240109	23000	18.04	20240805	85400	-68.21	20230914	23000	18.04	20240805	1.15	N	354320	500	31 억	21361	N	N	123	N	N
67	20240911	151052	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26750	450	2	1.71	252263250	9398	115.50	26300	27500	26150	34150	18450	26300	26842.23	0.33	978	28033	27166	26733	25866	25433	26950	25650	32	7850	500	18410	50	1	6391381	1710	-23.32	1.29	12	0.15	-1147.00	20780.00	85400	20230914	-68.68	23000	20240805	16.30	52200	-48.75	20240109	23000	16.30	20240805	85400	-68.68	20230914	23000	16.30	20240805	1.15	N	354320	500	31 억	21361	N	N	123	N	N
68	20240911	141056	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27150	850	2	3.23	209679950	7811	95.99	26300	27500	26150	34150	18450	26300	26844.19	0.33	989	28033	27166	26733	25866	25433	26950	25650	32	7850	500	18410	50	1	6391381	1735	-23.67	1.31	12	0.12	-1147.00	20780.00	85400	20230914	-68.21	23000	20240805	18.04	52200	-47.99	20240109	23000	18.04	20240805	85400	-68.21	20230914	23000	18.04	20240805	1.15	N	354320	500	31 억	21361	N	N	123	N	N
69	20240911	131050	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26800	500	2	1.90	152680850	5710	70.17	26300	27500	26150	34150	18450	26300	26739.20	0.33	2018	28033	27166	26733	25866	25433	26950	25650	32	7850	500	18410	50	1	6391381	1713	-23.37	1.29	12	0.09	-1147.00	20780.00	85400	20230914	-68.62	23000	20240805	16.52	52200	-48.66	20240109	23000	16.52	20240805	85400	-68.62	20230914	23000	16.52	20240805	1.15	N	354320	500	31 억	21361	N	N	123	N	N
70	20240911	121055	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27000	700	2	2.66	130885550	4895	60.16	26300	27500	26150	34150	18450	26300	26738.62	0.33	1451	28033	27166	26733	25866	25433	26950	25650	32	7850	500	18410	50	1	6391381	1726	-23.54	1.30	12	0.08	-1147.00	20780.00	85400	20230914	-68.38	23000	20240805	17.39	52200	-48.28	20240109	23000	17.39	20240805	85400	-68.38	20230914	23000	17.39	20240805	1.15	N	354320	500	31 억	21361	N	N	123	N	N
71	20240911	111045	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26750	450	2	1.71	116703900	4366	53.66	26300	27500	26150	34150	18450	26300	26730.16	0.33	1272	28033	27166	26733	25866	25433	26950	25650	32	7850	500	18410	50	1	6391381	1710	-23.32	1.29	12	0.07	-1147.00	20780.00	85400	20230914	-68.68	23000	20240805	16.30	52200	-48.75	20240109	23000	16.30	20240805	85400	-68.68	20230914	23000	16.30	20240805	1.15	N	354320	500	31 억	21361	N	N	123	N	N
72	20240911	101040	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26900	600	2	2.28	85421250	3189	39.19	26300	27500	26150	34150	18450	26300	26786.22	0.33	600	28033	27166	26733	25866	25433	26950	25650	32	7850	500	18410	50	1	6391381	1719	-23.45	1.29	12	0.05	-1147.00	20780.00	85400	20230914	-68.50	23000	20240805	16.96	52200	-48.47	20240109	23000	16.96	20240805	85400	-68.50	20230914	23000	16.96	20240805	1.15	N	354320	500	31 억	21361	N	N	123	N	N
73	20240911	091057	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26900	600	2	2.28	42111300	1584	19.47	26300	27000	26150	34150	18450	26300	26585.42	0.33	755	28033	27166	26733	25866	25433	26950	25650	32	7850	500	18410	50	1	6391381	1719	-23.45	1.29	12	0.02	-1147.00	20780.00	85400	20230914	-68.50	23000	20240805	16.96	52200	-48.47	20240109	23000	16.96	20240805	85400	-68.50	20230914	23000	16.96	20240805	1.15	N	354320	500	31 억	21361	N	N	123	N	N
74	20240910	161043	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26300	-500	5	-1.87	213321150	7970	76.28	26750	27600	26300	34800	18800	26800	26765.58	0.34	-653	28400	27600	26750	25950	25100	27175	25525	32	8000	500	18760	50	1	6391381	1681	-22.93	1.27	12	0.12	-1147.00	20780.00	85400	20230914	-69.20	23000	20240805	14.35	52200	-49.62	20240109	23000	14.35	20240805	85400	-69.20	20230914	23000	14.35	20240805	1.17	N	354320	500	31 억	22014	N	N	123	N	N
75	20240910	151055	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26650	-150	5	-0.56	190764550	7116	68.10	26750	27600	26550	34800	18800	26800	26807.88	0.34	-360	28400	27600	26750	25950	25100	27175	25525	32	8000	500	18760	50	1	6391381	1703	-23.23	1.28	12	0.11	-1147.00	20780.00	85400	20230914	-68.79	23000	20240805	15.87	52200	-48.95	20240109	23000	15.87	20240805	85400	-68.79	20230914	23000	15.87	20240805	1.17	N	354320	500	31 억	22014	N	N	167	N	N
76	20240910	141046	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26600	-200	5	-0.75	169443150	6315	60.44	26750	27600	26550	34800	18800	26800	26832.06	0.34	33	28400	27600	26750	25950	25100	27175	25525	32	8000	500	18760	50	1	6391381	1700	-23.19	1.28	12	0.10	-1147.00	20780.00	85400	20230914	-68.85	23000	20240805	15.65	52200	-49.04	20240109	23000	15.65	20240805	85400	-68.85	20230914	23000	15.65	20240805	1.17	N	354320	500	31 억	22014	N	N	167	N	N
77	20240910	131046	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26700	-100	5	-0.37	140965900	5246	50.21	26750	27600	26550	34800	18800	26800	26871.67	0.34	697	28400	27600	26750	25950	25100	27175	25525	32	8000	500	18760	50	1	6391381	1706	-23.28	1.28	12	0.08	-1147.00	20780.00	85400	20230914	-68.74	23000	20240805	16.09	52200	-48.85	20240109	23000	16.09	20240805	85400	-68.74	20230914	23000	16.09	20240805	1.17	N	354320	500	31 억	22014	N	N	167	N	N
78	20240910	121046	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26650	-150	5	-0.56	117952050	4389	42.00	26750	27600	26650	34800	18800	26800	26875.16	0.34	863	28400	27600	26750	25950	25100	27175	25525	32	8000	500	18760	50	1	6391381	1703	-23.23	1.28	12	0.07	-1147.00	20780.00	85400	20230914	-68.79	23000	20240805	15.87	52200	-48.95	20240109	23000	15.87	20240805	85400	-68.79	20230914	23000	15.87	20240805	1.17	N	354320	500	31 억	22014	N	N	167	N	N
79	20240910	111043	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26800	0	3	0.00	94481650	3512	33.61	26750	27600	26750	34800	18800	26800	26903.70	0.34	769	28400	27600	26750	25950	25100	27175	25525	32	8000	500	18760	50	1	6391381	1713	-23.37	1.29	12	0.05	-1147.00	20780.00	85400	20230914	-68.62	23000	20240805	16.52	52200	-48.66	20240109	23000	16.52	20240805	85400	-68.62	20230914	23000	16.52	20240805	1.17	N	354320	500	31 억	22014	N	N	167	N	N
80	20240910	101048	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26950	150	2	0.56	67955300	2524	24.16	26750	27600	26750	34800	18800	26800	26925.64	0.34	303	28400	27600	26750	25950	25100	27175	25525	32	8000	500	18760	50	1	6391381	1722	-23.50	1.30	12	0.04	-1147.00	20780.00	85400	20230914	-68.44	23000	20240805	17.17	52200	-48.37	20240109	23000	17.17	20240805	85400	-68.44	20230914	23000	17.17	20240805	1.17	N	354320	500	31 억	22014	N	N	167	N	N
81	20240910	091045	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26900	100	2	0.37	24027500	889	8.51	26750	27600	26750	34800	18800	26800	27038.28	0.34	282	28400	27600	26750	25950	25100	27175	25525	32	8000	500	18760	50	1	6391381	1719	-23.45	1.29	12	0.01	-1147.00	20780.00	85400	20230914	-68.50	23000	20240805	16.96	52200	-48.47	20240109	23000	16.96	20240805	85400	-68.50	20230914	23000	16.96	20240805	1.17	N	354320	500	31 억	22014	N	N	167	N	N
82	20240909	161025	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26800	-350	5	-1.29	277646900	10413	68.69	27000	27550	25900	35250	19050	27150	26658.77	0.36	-510	29116	28132	27566	26582	26016	27850	26300	32	8100	500	19000	50	1	6391381	1713	-23.37	1.29	12	0.16	-1147.00	20780.00	85400	20230914	-68.62	23000	20240805	16.52	52200	-48.66	20240109	23000	16.52	20240805	85400	-68.62	20230914	23000	16.52	20240805	1.18	N	354320	500	31 억	22724	N	N	167	N	N
83	20240909	151037	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27100	-50	5	-0.18	271743050	10193	67.24	27000	27550	25900	35250	19050	27150	26654.91	0.36	-481	29116	28132	27566	26582	26016	27850	26300	32	8100	500	19000	50	1	6391381	1732	-23.63	1.30	12	0.16	-1147.00	20780.00	85400	20230914	-68.27	23000	20240805	17.83	52200	-48.08	20240109	23000	17.83	20240805	85400	-68.27	20230914	23000	17.83	20240805	1.18	N	354320	500	31 억	22724	N	N	1	N	N
84	20240909	141038	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27200	50	2	0.18	251503700	9449	62.33	27000	27200	25900	35250	19050	27150	26611.26	0.36	-525	29116	28132	27566	26582	26016	27850	26300	32	8100	500	19000	50	1	6391381	1738	-23.71	1.31	12	0.15	-1147.00	20780.00	85400	20230914	-68.15	23000	20240805	18.26	52200	-47.89	20240109	23000	18.26	20240805	85400	-68.15	20230914	23000	18.26	20240805	1.18	N	354320	500	31 억	22724	N	N	1	N	N
85	20240909	131034	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27200	50	2	0.18	239182000	8995	59.33	27000	27200	25900	35250	19050	27150	26584.26	0.36	-541	29116	28132	27566	26582	26016	27850	26300	32	8100	500	19000	50	1	6391381	1738	-23.71	1.31	12	0.14	-1147.00	20780.00	85400	20230914	-68.15	23000	20240805	18.26	52200	-47.89	20240109	23000	18.26	20240805	85400	-68.15	20230914	23000	18.26	20240805	1.18	N	354320	500	31 억	22724	N	N	1	N	N
86	20240909	121029	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26850	-300	5	-1.10	217865350	8206	54.13	27000	27050	25900	35250	19050	27150	26542.11	0.36	-914	29116	28132	27566	26582	26016	27850	26300	32	8100	500	19000	50	1	6391381	1716	-23.41	1.29	12	0.13	-1147.00	20780.00	85400	20230914	-68.56	23000	20240805	16.74	52200	-48.56	20240109	23000	16.74	20240805	85400	-68.56	20230914	23000	16.74	20240805	1.18	N	354320	500	31 억	22724	N	N	1	N	N
87	20240909	111030	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26950	-200	5	-0.74	189315300	7136	47.07	27000	27050	25900	35250	19050	27150	26520.79	0.36	-1302	29116	28132	27566	26582	26016	27850	26300	32	8100	500	19000	50	1	6391381	1722	-23.50	1.30	12	0.11	-1147.00	20780.00	85400	20230914	-68.44	23000	20240805	17.17	52200	-48.37	20240109	23000	17.17	20240805	85400	-68.44	20230914	23000	17.17	20240805	1.18	N	354320	500	31 억	22724	N	N	1	N	N
88	20240909	101032	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26500	-650	5	-2.39	108209900	4109	27.10	27000	27000	25900	35250	19050	27150	26314.52	0.36	-256	29116	28132	27566	26582	26016	27850	26300	32	8100	500	19000	50	1	6391381	1694	-23.10	1.28	12	0.06	-1147.00	20780.00	85400	20230914	-68.97	23000	20240805	15.22	52200	-49.23	20240109	23000	15.22	20240805	85400	-68.97	20230914	23000	15.22	20240805	1.18	N	354320	500	31 억	22724	N	N	1	N	N
89	20240909	091027	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	26150	-1000	5	-3.68	48398450	1850	12.20	27000	27000	25900	35250	19050	27150	26104.83	0.36	-1	29116	28132	27566	26582	26016	27850	26300	32	8100	500	19000	50	1	6391381	1671	-22.80	1.26	12	0.03	-1147.00	20780.00	85400	20230914	-69.38	23000	20240805	13.70	52200	-49.90	20240109	23000	13.70	20240805	85400	-69.38	20230914	23000	13.70	20240805	1.18	N	354320	500	31 억	22724	N	N	1	N	N
90	20240906	161013	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27150	-1050	5	-3.72	405230050	14737	77.95	27900	28550	27000	36650	19750	28200	27497.51	0.40	-2528	29500	28850	28350	27700	27200	29175	28025	32	8450	500	19740	50	1	6391381	1735	-23.67	1.31	12	0.23	-1147.00	20780.00	85400	20230914	-68.21	23000	20240805	18.04	52200	-47.99	20240109	23000	18.04	20240805	85400	-68.21	20230914	23000	18.04	20240805	1.20	N	354320	500	31 억	25252	N	N	1	N	N
91	20240906	151030	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27100	-1100	5	-3.90	382714650	13905	73.55	27900	28550	27000	36650	19750	28200	27523.53	0.40	-2497	29500	28850	28350	27700	27200	29175	28025	32	8450	500	19740	50	1	6391381	1732	-23.63	1.30	12	0.22	-1147.00	20780.00	85400	20230914	-68.27	23000	20240805	17.83	52200	-48.08	20240109	23000	17.83	20240805	85400	-68.27	20230914	23000	17.83	20240805	1.20	N	354320	500	31 억	25252	N	N	6	N	N
92	20240906	141039	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27150	-1050	5	-3.72	314290450	11379	60.19	27900	28550	27150	36650	19750	28200	27620.22	0.40	-1471	29500	28850	28350	27700	27200	29175	28025	32	8450	500	19740	50	1	6391381	1735	-23.67	1.31	12	0.18	-1147.00	20780.00	85400	20230914	-68.21	23000	20240805	18.04	52200	-47.99	20240109	23000	18.04	20240805	85400	-68.21	20230914	23000	18.04	20240805	1.20	N	354320	500	31 억	25252	N	N	6	N	N
93	20240906	131031	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27300	-900	5	-3.19	290718650	10514	55.61	27900	28550	27150	36650	19750	28200	27650.62	0.40	-1218	29500	28850	28350	27700	27200	29175	28025	32	8450	500	19740	50	1	6391381	1745	-23.80	1.31	12	0.16	-1147.00	20780.00	85400	20230914	-68.03	23000	20240805	18.70	52200	-47.70	20240109	23000	18.70	20240805	85400	-68.03	20230914	23000	18.70	20240805	1.20	N	354320	500	31 억	25252	N	N	6	N	N
94	20240906	121031	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27500	-700	5	-2.48	283095200	10235	54.14	27900	28550	27150	36650	19750	28200	27659.52	0.40	-1132	29500	28850	28350	27700	27200	29175	28025	32	8450	500	19740	50	1	6391381	1758	-23.98	1.32	12	0.16	-1147.00	20780.00	85400	20230914	-67.80	23000	20240805	19.57	52200	-47.32	20240109	23000	19.57	20240805	85400	-67.80	20230914	23000	19.57	20240805	1.20	N	354320	500	31 억	25252	N	N	6	N	N
95	20240906	111032	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27800	-400	5	-1.42	253833550	9173	48.52	27900	28550	27150	36650	19750	28200	27671.81	0.40	-770	29500	28850	28350	27700	27200	29175	28025	32	8450	500	19740	50	1	6391381	1777	-24.24	1.34	12	0.14	-1147.00	20780.00	85400	20230914	-67.45	23000	20240805	20.87	52200	-46.74	20240109	23000	20.87	20240805	85400	-67.45	20230914	23000	20.87	20240805	1.20	N	354320	500	31 억	25252	N	N	6	N	N
96	20240906	101026	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27250	-950	5	-3.37	191686400	6918	36.59	27900	28550	27250	36650	19750	28200	27708.36	0.40	-1071	29500	28850	28350	27700	27200	29175	28025	32	8450	500	19740	50	1	6391381	1742	-23.76	1.31	12	0.11	-1147.00	20780.00	85400	20230914	-68.09	23000	20240805	18.48	52200	-47.80	20240109	23000	18.48	20240805	85400	-68.09	20230914	23000	18.48	20240805	1.20	N	354320	500	31 억	25252	N	N	6	N	N
97	20240906	091029	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	28100	-100	5	-0.35	44733800	1594	8.43	27900	28550	27900	36650	19750	28200	28063.86	0.40	708	29500	28850	28350	27700	27200	29175	28025	32	8450	500	19740	50	1	6391381	1796	-24.50	1.35	12	0.02	-1147.00	20780.00	85400	20230914	-67.10	23000	20240805	22.17	52200	-46.17	20240109	23000	22.17	20240805	85400	-67.10	20230914	23000	22.17	20240805	1.20	N	354320	500	31 억	25252	N	N	6	N	N
98	20240905	161011	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	28200	200	2	0.71	527592800	18634	124.27	28000	29000	27850	36400	19600	28000	28313.52	0.37	1897	28666	28332	28016	27682	27366	28325	27675	32	8400	500	19600	50	1	6391381	1802	-24.59	1.36	12	0.29	-1147.00	20780.00	85400	20230914	-66.98	23000	20240805	22.61	52200	-45.98	20240109	23000	22.61	20240805	85400	-66.98	20230914	23000	22.61	20240805	1.23	N	354320	500	31 억	23338	N	N	6	N	N
99	20240905	151030	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	28200	200	2	0.71	506989050	17906	119.41	28000	29000	27850	36400	19600	28000	28313.92	0.37	1996	28666	28332	28016	27682	27366	28325	27675	32	8400	500	19600	50	1	6391381	1802	-24.59	1.36	12	0.28	-1147.00	20780.00	85400	20230914	-66.98	23000	20240805	22.61	52200	-45.98	20240109	23000	22.61	20240805	85400	-66.98	20230914	23000	22.61	20240805	1.23	N	354320	500	31 억	23338	N	N	279	N	N
100	20240905	141023	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27900	-100	5	-0.36	405698700	14313	95.45	28000	29000	27850	36400	19600	28000	28344.77	0.37	68	28666	28332	28016	27682	27366	28325	27675	32	8400	500	19600	50	1	6391381	1783	-24.32	1.34	12	0.22	-1147.00	20780.00	85400	20230914	-67.33	23000	20240805	21.30	52200	-46.55	20240109	23000	21.30	20240805	85400	-67.33	20230914	23000	21.30	20240805	1.23	N	354320	500	31 억	23338	N	N	279	N	N
101	20240905	131024	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	28050	50	2	0.18	318635050	11203	74.71	28000	29000	28000	36400	19600	28000	28441.94	0.37	997	28666	28332	28016	27682	27366	28325	27675	32	8400	500	19600	50	1	6391381	1793	-24.46	1.35	12	0.18	-1147.00	20780.00	85400	20230914	-67.15	23000	20240805	21.96	52200	-46.26	20240109	23000	21.96	20240805	85400	-67.15	20230914	23000	21.96	20240805	1.23	N	354320	500	31 억	23338	N	N	279	N	N
102	20240905	121025	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	28400	400	2	1.43	213217900	7467	49.80	28000	29000	28000	36400	19600	28000	28554.69	0.37	1013	28666	28332	28016	27682	27366	28325	27675	32	8400	500	19600	50	1	6391381	1815	-24.76	1.37	12	0.12	-1147.00	20780.00	85400	20230914	-66.74	23000	20240805	23.48	52200	-45.59	20240109	23000	23.48	20240805	85400	-66.74	20230914	23000	23.48	20240805	1.23	N	354320	500	31 억	23338	N	N	279	N	N
103	20240905	111019	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	28500	500	2	1.79	155278700	5429	36.21	28000	29000	28000	36400	19600	28000	28601.71	0.37	899	28666	28332	28016	27682	27366	28325	27675	32	8400	500	19600	50	1	6391381	1822	-24.85	1.37	12	0.08	-1147.00	20780.00	85400	20230914	-66.63	23000	20240805	23.91	52200	-45.40	20240109	23000	23.91	20240805	85400	-66.63	20230914	23000	23.91	20240805	1.23	N	354320	500	31 억	23338	N	N	279	N	N
104	20240905	101020	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	28700	700	2	2.50	108434950	3795	25.31	28000	28950	28000	36400	19600	28000	28573.11	0.37	1297	28666	28332	28016	27682	27366	28325	27675	32	8400	500	19600	50	1	6391381	1834	-25.02	1.38	12	0.06	-1147.00	20780.00	85400	20230914	-66.39	23000	20240805	24.78	52200	-45.02	20240109	23000	24.78	20240805	85400	-66.39	20230914	23000	24.78	20240805	1.23	N	354320	500	31 억	23338	N	N	279	N	N
105	20240905	091028	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	28550	550	2	1.96	50209250	1772	11.82	28000	28800	28000	36400	19600	28000	28334.79	0.37	456	28666	28332	28016	27682	27366	28325	27675	32	8400	500	19600	50	1	6391381	1825	-24.89	1.37	12	0.03	-1147.00	20780.00	85400	20230914	-66.57	23000	20240805	24.13	52200	-45.31	20240109	23000	24.13	20240805	85400	-66.57	20230914	23000	24.13	20240805	1.23	N	354320	500	31 억	23338	N	N	279	N	N
106	20240904	161002	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	28000	-850	5	-2.95	413960950	14774	85.76	28000	28350	27700	37500	20200	28850	28019.56	0.37	-544	29716	29282	28816	28382	27916	29500	28600	32	8650	500	20190	50	1	6391381	1790	-24.41	1.35	12	0.23	-1147.00	20780.00	85400	20230914	-67.21	23000	20240805	21.74	52200	-46.36	20240109	23000	21.74	20240805	85400	-67.21	20230914	23000	21.74	20240805	1.21	N	354320	500	31 억	23899	N	N	278	N	N
107	20240904	151011	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	28050	-800	5	-2.77	388115900	13853	80.41	28000	28350	27700	37500	20200	28850	28016.74	0.37	-977	29716	29282	28816	28382	27916	29500	28600	32	8650	500	20190	50	1	6391381	1793	-24.46	1.35	12	0.22	-1147.00	20780.00	85400	20230914	-67.15	23000	20240805	21.96	52200	-46.26	20240109	23000	21.96	20240805	85400	-67.15	20230914	23000	21.96	20240805	1.21	N	354320	500	31 억	23899	N	N	0	N	N
108	20240904	141015	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	28000	-850	5	-2.95	305562050	10915	63.36	28000	28350	27700	37500	20200	28850	27994.69	0.37	-1620	29716	29282	28816	28382	27916	29500	28600	32	8650	500	20190	50	1	6391381	1790	-24.41	1.35	12	0.17	-1147.00	20780.00	85400	20230914	-67.21	23000	20240805	21.74	52200	-46.36	20240109	23000	21.74	20240805	85400	-67.21	20230914	23000	21.74	20240805	1.21	N	354320	500	31 억	23899	N	N	0	N	N
109	20240904	131010	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27950	-900	5	-3.12	273784150	9780	56.77	28000	28350	27700	37500	20200	28850	27994.29	0.37	-1515	29716	29282	28816	28382	27916	29500	28600	32	8650	500	20190	50	1	6391381	1786	-24.37	1.35	12	0.15	-1147.00	20780.00	85400	20230914	-67.27	23000	20240805	21.52	52200	-46.46	20240109	23000	21.52	20240805	85400	-67.27	20230914	23000	21.52	20240805	1.21	N	354320	500	31 억	23899	N	N	0	N	N
110	20240904	121009	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	28150	-700	5	-2.43	164017750	5852	33.97	28000	28350	27700	37500	20200	28850	28027.64	0.37	908	29716	29282	28816	28382	27916	29500	28600	32	8650	500	20190	50	1	6391381	1799	-24.54	1.35	12	0.09	-1147.00	20780.00	85400	20230914	-67.04	23000	20240805	22.39	52200	-46.07	20240109	23000	22.39	20240805	85400	-67.04	20230914	23000	22.39	20240805	1.21	N	354320	500	31 억	23899	N	N	0	N	N
111	20240904	111005	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	28200	-650	5	-2.25	137763900	4917	28.54	28000	28350	27700	37500	20200	28850	28017.88	0.37	434	29716	29282	28816	28382	27916	29500	28600	32	8650	500	20190	50	1	6391381	1802	-24.59	1.36	12	0.08	-1147.00	20780.00	85400	20230914	-66.98	23000	20240805	22.61	52200	-45.98	20240109	23000	22.61	20240805	85400	-66.98	20230914	23000	22.61	20240805	1.21	N	354320	500	31 억	23899	N	N	0	N	N
112	20240904	101006	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	28350	-500	5	-1.73	110502150	3947	22.91	28000	28350	27700	37500	20200	28850	27996.49	0.37	498	29716	29282	28816	28382	27916	29500	28600	32	8650	500	20190	50	1	6391381	1812	-24.72	1.36	12	0.06	-1147.00	20780.00	85400	20230914	-66.80	23000	20240805	23.26	52200	-45.69	20240109	23000	23.26	20240805	85400	-66.80	20230914	23000	23.26	20240805	1.21	N	354320	500	31 억	23899	N	N	0	N	N
113	20240904	091013	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	27950	-900	5	-3.12	47696450	1710	9.93	28000	28250	27700	37500	20200	28850	27892.66	0.37	-19	29716	29282	28816	28382	27916	29500	28600	32	8650	500	20190	50	1	6391381	1786	-24.37	1.35	12	0.03	-1147.00	20780.00	85400	20230914	-67.27	23000	20240805	21.52	52200	-46.46	20240109	23000	21.52	20240805	85400	-67.27	20230914	23000	21.52	20240805	1.21	N	354320	500	31 억	23899	N	N	0	N	N
114	20240903	160954	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	28850	100	2	0.35	496925950	17211	122.66	28800	29250	28350	37350	20150	28750	28872.59	0.42	-2753	29550	29150	28850	28450	28150	29350	28650	32	8600	500	20120	50	1	6391381	1844	-25.15	1.39	12	0.27	-1147.00	20780.00	85400	20230914	-66.22	23000	20240805	25.43	52200	-44.73	20240109	23000	25.43	20240805	85400	-66.22	20230914	23000	25.43	20240805	1.22	N	354320	500	31 억	26594	N	N	95	N	N
115	20240903	151003	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	28700	-50	5	-0.17	439904950	15226	108.51	28800	29250	28350	37350	20150	28750	28891.70	0.42	-1130	29550	29150	28850	28450	28150	29350	28650	32	8600	500	20120	50	1	6391381	1834	-25.02	1.38	12	0.24	-1147.00	20780.00	85400	20230914	-66.39	23000	20240805	24.78	52200	-45.02	20240109	23000	24.78	20240805	85400	-66.39	20230914	23000	24.78	20240805	1.22	N	354320	500	31 억	26594	N	N	95	N	N
116	20240903	141003	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	28850	100	2	0.35	299469100	10333	73.64	28800	29250	28800	37350	20150	28750	28981.82	0.42	207	29550	29150	28850	28450	28150	29350	28650	32	8600	500	20120	50	1	6391381	1844	-25.15	1.39	12	0.16	-1147.00	20780.00	85400	20230914	-66.22	23000	20240805	25.43	52200	-44.73	20240109	23000	25.43	20240805	85400	-66.22	20230914	23000	25.43	20240805	1.22	N	354320	500	31 억	26594	N	N	95	N	N
117	20240903	131004	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	28950	200	2	0.70	251426600	8670	61.79	28800	29250	28800	37350	20150	28750	28999.61	0.42	853	29550	29150	28850	28450	28150	29350	28650	32	8600	500	20120	50	1	6391381	1850	-25.24	1.39	12	0.14	-1147.00	20780.00	85400	20230914	-66.10	23000	20240805	25.87	52200	-44.54	20240109	23000	25.87	20240805	85400	-66.10	20230914	23000	25.87	20240805	1.22	N	354320	500	31 억	26594	N	N	95	N	N
118	20240903	120952	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	29000	250	2	0.87	176925100	6099	43.46	28800	29250	28800	37350	20150	28750	29008.87	0.42	1456	29550	29150	28850	28450	28150	29350	28650	32	8600	500	20120	50	1	6391381	1854	-25.28	1.40	12	0.10	-1147.00	20780.00	85400	20230914	-66.04	23000	20240805	26.09	52200	-44.44	20240109	23000	26.09	20240805	85400	-66.04	20230914	23000	26.09	20240805	1.22	N	354320	500	31 억	26594	N	N	95	N	N
119	20240903	110950	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	29050	300	2	1.04	164139150	5658	40.32	28800	29250	28800	37350	20150	28750	29010.10	0.42	1402	29550	29150	28850	28450	28150	29350	28650	32	8600	500	20120	50	1	6391381	1857	-25.33	1.40	12	0.09	-1147.00	20780.00	85400	20230914	-65.98	23000	20240805	26.30	52200	-44.35	20240109	23000	26.30	20240805	85400	-65.98	20230914	23000	26.30	20240805	1.22	N	354320	500	31 억	26594	N	N	95	N	N
120	20240903	100950	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	29050	300	2	1.04	103797350	3577	25.49	28800	29250	28800	37350	20150	28750	29017.99	0.42	581	29550	29150	28850	28450	28150	29350	28650	32	8600	500	20120	50	1	6391381	1857	-25.33	1.40	12	0.06	-1147.00	20780.00	85400	20230914	-65.98	23000	20240805	26.30	52200	-44.35	20240109	23000	26.30	20240805	85400	-65.98	20230914	23000	26.30	20240805	1.22	N	354320	500	31 억	26594	N	N	95	N	N
121	20240903	090954	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	29250	500	2	1.74	48002450	1651	11.77	28800	29250	28800	37350	20150	28750	29074.77	0.42	843	29550	29150	28850	28450	28150	29350	28650	32	8600	500	20120	50	1	6391381	1869	-25.50	1.41	12	0.03	-1147.00	20780.00	85400	20230914	-65.75	23000	20240805	27.17	52200	-43.97	20240109	23000	27.17	20240805	85400	-65.75	20230914	23000	27.17	20240805	1.22	N	354320	500	31 억	26594	N	N	95	N	N
122	20240902	160943	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	28750	200	2	0.70	405012700	14032	147.69	28650	29250	28550	37100	20000	28550	28863.51	0.43	-579	29316	28932	28466	28082	27616	29125	28275	32	8550	500	19980	50	1	6391381	1838	-25.07	1.38	12	0.22	-1147.00	20780.00	85400	20230914	-66.33	23000	20240805	25.00	52200	-44.92	20240109	23000	25.00	20240805	85400	-66.33	20230914	23000	25.00	20240805	1.26	N	354320	500	31 억	27195	N	N	95	N	N
123	20240902	150958	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	28800	250	2	0.88	360246100	12475	131.30	28650	29250	28550	37100	20000	28550	28877.44	0.43	-2	29316	28932	28466	28082	27616	29125	28275	32	8550	500	19980	50	1	6391381	1841	-25.11	1.39	12	0.20	-1147.00	20780.00	85400	20230914	-66.28	23000	20240805	25.22	52200	-44.83	20240109	23000	25.22	20240805	85400	-66.28	20230914	23000	25.22	20240805	1.26	N	354320	500	31 억	27195	N	N	173	N	N
124	20240902	140955	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	28800	250	2	0.88	323094250	11183	117.70	28650	29250	28550	37100	20000	28550	28891.55	0.43	125	29316	28932	28466	28082	27616	29125	28275	32	8550	500	19980	50	1	6391381	1841	-25.11	1.39	12	0.17	-1147.00	20780.00	85400	20230914	-66.28	23000	20240805	25.22	52200	-44.83	20240109	23000	25.22	20240805	85400	-66.28	20230914	23000	25.22	20240805	1.26	N	354320	500	31 억	27195	N	N	173	N	N
125	20240902	130951	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	28950	400	2	1.40	271877250	9413	99.07	28650	29250	28550	37100	20000	28550	28883.17	0.43	498	29316	28932	28466	28082	27616	29125	28275	32	8550	500	19980	50	1	6391381	1850	-25.24	1.39	12	0.15	-1147.00	20780.00	85400	20230914	-66.10	23000	20240805	25.87	52200	-44.54	20240109	23000	25.87	20240805	85400	-66.10	20230914	23000	25.87	20240805	1.26	N	354320	500	31 억	27195	N	N	173	N	N
126	20240902	120957	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	29000	450	2	1.58	262505800	9089	95.66	28650	29250	28550	37100	20000	28550	28881.70	0.43	505	29316	28932	28466	28082	27616	29125	28275	32	8550	500	19980	50	1	6391381	1854	-25.28	1.40	12	0.14	-1147.00	20780.00	85400	20230914	-66.04	23000	20240805	26.09	52200	-44.44	20240109	23000	26.09	20240805	85400	-66.04	20230914	23000	26.09	20240805	1.26	N	354320	500	31 억	27195	N	N	173	N	N
127	20240902	110945	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	28950	400	2	1.40	240208200	8318	87.55	28650	29250	28550	37100	20000	28550	28878.12	0.43	552	29316	28932	28466	28082	27616	29125	28275	32	8550	500	19980	50	1	6391381	1850	-25.24	1.39	12	0.13	-1147.00	20780.00	85400	20230914	-66.10	23000	20240805	25.87	52200	-44.54	20240109	23000	25.87	20240805	85400	-66.10	20230914	23000	25.87	20240805	1.26	N	354320	500	31 억	27195	N	N	173	N	N
128	20240902	100944	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	28900	350	2	1.23	156572200	5439	57.25	28650	29100	28550	37100	20000	28550	28786.95	0.43	1138	29316	28932	28466	28082	27616	29125	28275	32	8550	500	19980	50	1	6391381	1847	-25.20	1.39	12	0.09	-1147.00	20780.00	85400	20230914	-66.16	23000	20240805	25.65	52200	-44.64	20240109	23000	25.65	20240805	85400	-66.16	20230914	23000	25.65	20240805	1.26	N	354320	500	31 억	27195	N	N	173	N	N
129	20240902	090939	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	28850	300	2	1.05	37183900	1295	13.63	28650	28950	28600	37100	20000	28550	28713.44	0.43	-346	29316	28932	28466	28082	27616	29125	28275	32	8550	500	19980	50	1	6391381	1844	-25.15	1.39	12	0.02	-1147.00	20780.00	85400	20230914	-66.22	23000	20240805	25.43	52200	-44.73	20240109	23000	25.43	20240805	85400	-66.22	20230914	23000	25.43	20240805	1.26	N	354320	500	31 억	27195	N	N	173	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History