KissMeData/023160/price/prices-20241001.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

70 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	20241031	160358	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12340	40	2	0.33	2156590460	177169	203.41	12220	12420	11880	15990	8610	12300	12172.50	9.47	18930	12553	12426	12363	12236	12173	12395	12205	133	3690	500	9100	10	1	26500000	3270	5.94	0.61	12	0.67	2078.00	20378.00	17920	20240726	-31.14	11130	20240418	10.87	17920	-31.14	20240726	11130	10.87	20240418	17920	-31.14	20240726	11130	10.87	20240418	2.64	N	023160	500	132 억	2509863	N	N	1965	N	N
3	20241031	150402	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12370	70	2	0.57	2055713370	168995	194.02	12220	12420	11880	15990	8610	12300	12164.34	9.47	21570	12553	12426	12363	12236	12173	12395	12205	133	3690	500	9100	10	1	26500000	3278	5.95	0.61	12	0.64	2078.00	20378.00	17920	20240726	-30.97	11130	20240418	11.14	17920	-30.97	20240726	11130	11.14	20240418	17920	-30.97	20240726	11130	11.14	20240418	2.64	N	023160	500	132 억	2509863	N	N	2253	N	N
4	20241031	140402	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12380	80	2	0.65	1765676030	145512	167.06	12220	12390	11880	15990	8610	12300	12134.23	9.47	29608	12553	12426	12363	12236	12173	12395	12205	133	3690	500	9100	10	1	26500000	3281	5.96	0.61	12	0.55	2078.00	20378.00	17920	20240726	-30.92	11130	20240418	11.23	17920	-30.92	20240726	11130	11.23	20240418	17920	-30.92	20240726	11130	11.23	20240418	2.64	N	023160	500	132 억	2509863	N	N	2253	N	N
5	20241031	130401	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12210	-90	5	-0.73	1291307710	106905	122.74	12220	12360	11880	15990	8610	12300	12079.02	9.47	12577	12553	12426	12363	12236	12173	12395	12205	133	3690	500	9100	10	1	26500000	3236	5.88	0.60	12	0.40	2078.00	20378.00	17920	20240726	-31.86	11130	20240418	9.70	17920	-31.86	20240726	11130	9.70	20240418	17920	-31.86	20240726	11130	9.70	20240418	2.64	N	023160	500	132 억	2509863	N	N	2253	N	N
6	20241031	120401	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12200	-100	5	-0.81	1152042650	95472	109.61	12220	12360	11880	15990	8610	12300	12066.81	9.47	11440	12553	12426	12363	12236	12173	12395	12205	133	3690	500	9100	10	1	26500000	3233	5.87	0.60	12	0.36	2078.00	20378.00	17920	20240726	-31.92	11130	20240418	9.61	17920	-31.92	20240726	11130	9.61	20240418	17920	-31.92	20240726	11130	9.61	20240418	2.64	N	023160	500	132 억	2509863	N	N	2253	N	N
7	20241031	110403	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12090	-210	5	-1.71	981305710	81439	93.50	12220	12360	11880	15990	8610	12300	12049.58	9.47	4258	12553	12426	12363	12236	12173	12395	12205	133	3690	500	9100	10	1	26500000	3204	5.82	0.59	12	0.31	2078.00	20378.00	17920	20240726	-32.53	11130	20240418	8.63	17920	-32.53	20240726	11130	8.63	20240418	17920	-32.53	20240726	11130	8.63	20240418	2.64	N	023160	500	132 억	2509863	N	N	2253	N	N
8	20241031	100401	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12060	-240	5	-1.95	685196280	56862	65.28	12220	12360	11880	15990	8610	12300	12050.16	9.47	-1236	12553	12426	12363	12236	12173	12395	12205	133	3690	500	9100	10	1	26500000	3196	5.80	0.59	12	0.21	2078.00	20378.00	17920	20240726	-32.70	11130	20240418	8.36	17920	-32.70	20240726	11130	8.36	20240418	17920	-32.70	20240726	11130	8.36	20240418	2.64	N	023160	500	132 억	2509863	N	N	2253	N	N
9	20241031	090401	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12170	-130	5	-1.06	44843910	3679	4.22	12220	12360	12140	15990	8610	12300	12189.16	9.47	-2229	12553	12426	12363	12236	12173	12395	12205	133	3690	500	9100	10	1	26500000	3225	5.86	0.60	12	0.01	2078.00	20378.00	17920	20240726	-32.09	11130	20240418	9.34	17920	-32.09	20240726	11130	9.34	20240418	17920	-32.09	20240726	11130	9.34	20240418	2.64	N	023160	500	132 억	2509863	N	N	2253	N	N
10	20241030	160400	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12300	-140	5	-1.13	1069828260	86397	66.21	12440	12490	12300	16170	8710	12440	12382.89	9.45	-9949	12640	12540	12400	12300	12160	12560	12320	133	3730	500	9200	10	1	26500000	3260	5.92	0.60	12	0.33	2078.00	20378.00	17920	20240726	-31.36	11130	20240418	10.51	17920	-31.36	20240726	11130	10.51	20240418	17920	-31.36	20240726	11130	10.51	20240418	2.64	N	023160	500	132 억	2504622	N	N	2253	N	N
11	20241030	150407	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12340	-100	5	-0.80	979280100	79044	60.57	12440	12490	12320	16170	8710	12440	12389.05	9.45	-8194	12640	12540	12400	12300	12160	12560	12320	133	3730	500	9200	10	1	26500000	3270	5.94	0.61	12	0.30	2078.00	20378.00	17920	20240726	-31.14	11130	20240418	10.87	17920	-31.14	20240726	11130	10.87	20240418	17920	-31.14	20240726	11130	10.87	20240418	2.64	N	023160	500	132 억	2504622	N	N	3390	N	N
12	20241030	140403	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12390	-50	5	-0.40	762254100	61473	47.11	12440	12490	12340	16170	8710	12440	12399.82	9.45	-5886	12640	12540	12400	12300	12160	12560	12320	133	3730	500	9200	10	1	26500000	3283	5.96	0.61	12	0.23	2078.00	20378.00	17920	20240726	-30.86	11130	20240418	11.32	17920	-30.86	20240726	11130	11.32	20240418	17920	-30.86	20240726	11130	11.32	20240418	2.64	N	023160	500	132 억	2504622	N	N	3390	N	N
13	20241030	130403	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12420	-20	5	-0.16	586325450	47305	36.25	12440	12490	12340	16170	8710	12440	12394.58	9.45	-4104	12640	12540	12400	12300	12160	12560	12320	133	3730	500	9200	10	1	26500000	3291	5.98	0.61	12	0.18	2078.00	20378.00	17920	20240726	-30.69	11130	20240418	11.59	17920	-30.69	20240726	11130	11.59	20240418	17920	-30.69	20240726	11130	11.59	20240418	2.64	N	023160	500	132 억	2504622	N	N	3390	N	N
14	20241030	120406	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12380	-60	5	-0.48	507062170	40921	31.36	12440	12490	12340	16170	8710	12440	12391.25	9.45	-5511	12640	12540	12400	12300	12160	12560	12320	133	3730	500	9200	10	1	26500000	3281	5.96	0.61	12	0.15	2078.00	20378.00	17920	20240726	-30.92	11130	20240418	11.23	17920	-30.92	20240726	11130	11.23	20240418	17920	-30.92	20240726	11130	11.23	20240418	2.64	N	023160	500	132 억	2504622	N	N	3390	N	N
15	20241030	110402	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12410	-30	5	-0.24	400336360	32327	24.77	12440	12490	12340	16170	8710	12440	12383.96	9.45	-5809	12640	12540	12400	12300	12160	12560	12320	133	3730	500	9200	10	1	26500000	3289	5.97	0.61	12	0.12	2078.00	20378.00	17920	20240726	-30.75	11130	20240418	11.50	17920	-30.75	20240726	11130	11.50	20240418	17920	-30.75	20240726	11130	11.50	20240418	2.64	N	023160	500	132 억	2504622	N	N	3390	N	N
16	20241030	100401	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12370	-70	5	-0.56	237498470	19159	14.68	12440	12490	12370	16170	8710	12440	12396.18	9.45	-8040	12640	12540	12400	12300	12160	12560	12320	133	3730	500	9200	10	1	26500000	3278	5.95	0.61	12	0.07	2078.00	20378.00	17920	20240726	-30.97	11130	20240418	11.14	17920	-30.97	20240726	11130	11.14	20240418	17920	-30.97	20240726	11130	11.14	20240418	2.64	N	023160	500	132 억	2504622	N	N	3390	N	N
17	20241030	090402	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12470	30	2	0.24	11805570	948	0.73	12440	12490	12440	16170	8710	12440	12453.13	9.45	-268	12640	12540	12400	12300	12160	12560	12320	133	3730	500	9200	10	1	26500000	3305	6.00	0.61	12	0.00	2078.00	20378.00	17920	20240726	-30.41	11130	20240418	12.04	17920	-30.41	20240726	11130	12.04	20240418	17920	-30.41	20240726	11130	12.04	20240418	2.64	N	023160	500	132 억	2504622	N	N	3390	N	N
18	20241029	160350	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12440	50	2	0.40	1608181650	129863	80.25	12440	12500	12260	16100	8680	12390	12383.65	9.39	6352	12663	12526	12363	12226	12063	12595	12295	133	3710	500	9160	10	1	26500000	3297	5.99	0.61	12	0.49	2078.00	20378.00	17920	20240726	-30.58	11130	20240418	11.77	17920	-30.58	20240726	11130	11.77	20240418	17920	-30.58	20240726	11130	11.77	20240418	2.68	N	023160	500	132 억	2488612	N	N	3390	N	N
19	20241029	150356	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12480	90	2	0.73	1483951660	119898	74.10	12440	12500	12260	16100	8680	12390	12376.73	9.39	5548	12663	12526	12363	12226	12063	12595	12295	133	3710	500	9160	10	1	26500000	3307	6.01	0.61	12	0.45	2078.00	20378.00	17920	20240726	-30.36	11130	20240418	12.13	17920	-30.36	20240726	11130	12.13	20240418	17920	-30.36	20240726	11130	12.13	20240418	2.68	N	023160	500	132 억	2488612	N	N	22716	N	N
20	20241029	140351	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12280	-110	5	-0.89	1138313190	92039	56.88	12440	12500	12260	16100	8680	12390	12367.60	9.39	3037	12663	12526	12363	12226	12063	12595	12295	133	3710	500	9160	10	1	26500000	3254	5.91	0.60	12	0.35	2078.00	20378.00	17920	20240726	-31.47	11130	20240418	10.33	17920	-31.47	20240726	11130	10.33	20240418	17920	-31.47	20240726	11130	10.33	20240418	2.68	N	023160	500	132 억	2488612	N	N	22716	N	N
21	20241029	130352	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12380	-10	5	-0.08	893822670	72187	44.61	12440	12500	12260	16100	8680	12390	12381.99	9.39	3780	12663	12526	12363	12226	12063	12595	12295	133	3710	500	9160	10	1	26500000	3281	5.96	0.61	12	0.27	2078.00	20378.00	17920	20240726	-30.92	11130	20240418	11.23	17920	-30.92	20240726	11130	11.23	20240418	17920	-30.92	20240726	11130	11.23	20240418	2.68	N	023160	500	132 억	2488612	N	N	22716	N	N
22	20241029	120355	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12440	50	2	0.40	782000890	63148	39.02	12440	12500	12260	16100	8680	12390	12383.57	9.39	2045	12663	12526	12363	12226	12063	12595	12295	133	3710	500	9160	10	1	26500000	3297	5.99	0.61	12	0.24	2078.00	20378.00	17920	20240726	-30.58	11130	20240418	11.77	17920	-30.58	20240726	11130	11.77	20240418	17920	-30.58	20240726	11130	11.77	20240418	2.68	N	023160	500	132 억	2488612	N	N	22716	N	N
23	20241029	110359	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12450	60	2	0.48	521681010	42275	26.13	12440	12470	12260	16100	8680	12390	12339.58	9.39	4565	12663	12526	12363	12226	12063	12595	12295	133	3710	500	9160	10	1	26500000	3299	5.99	0.61	12	0.16	2078.00	20378.00	17920	20240726	-30.52	11130	20240418	11.86	17920	-30.52	20240726	11130	11.86	20240418	17920	-30.52	20240726	11130	11.86	20240418	2.68	N	023160	500	132 억	2488612	N	N	22716	N	N
24	20241029	100354	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12290	-100	5	-0.81	349420970	28372	17.53	12440	12440	12260	16100	8680	12390	12314.36	9.39	732	12663	12526	12363	12226	12063	12595	12295	133	3710	500	9160	10	1	26500000	3257	5.91	0.60	12	0.11	2078.00	20378.00	17920	20240726	-31.42	11130	20240418	10.42	17920	-31.42	20240726	11130	10.42	20240418	17920	-31.42	20240726	11130	10.42	20240418	2.68	N	023160	500	132 억	2488612	N	N	22716	N	N
25	20241028	160349	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12390	-20	5	-0.16	1984030590	160500	85.74	12370	12500	12200	16130	8690	12410	12361.49	9.29	11756	13223	12816	12593	12186	11963	12705	12075	133	3720	500	9180	10	1	26500000	3283	5.96	0.61	12	0.61	2078.00	20378.00	17920	20240726	-30.86	11130	20240418	11.32	17920	-30.86	20240726	11130	11.32	20240418	17920	-30.86	20240726	11130	11.32	20240418	2.70	N	023160	500	132 억	2462742	N	N	22716	N	N
26	20241028	150351	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12390	-20	5	-0.16	1872044770	151457	80.91	12370	12500	12200	16130	8690	12410	12360.24	9.29	10006	13223	12816	12593	12186	11963	12705	12075	133	3720	500	9180	10	1	26500000	3283	5.96	0.61	12	0.57	2078.00	20378.00	17920	20240726	-30.86	11130	20240418	11.32	17920	-30.86	20240726	11130	11.32	20240418	17920	-30.86	20240726	11130	11.32	20240418	2.70	N	023160	500	132 억	2462742	N	N	27765	N	N
27	20241028	140353	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12350	-60	5	-0.48	1611074210	130389	69.66	12370	12500	12200	16130	8690	12410	12355.91	9.29	15715	13223	12816	12593	12186	11963	12705	12075	133	3720	500	9180	10	1	26500000	3273	5.94	0.61	12	0.49	2078.00	20378.00	17920	20240726	-31.08	11130	20240418	10.96	17920	-31.08	20240726	11130	10.96	20240418	17920	-31.08	20240726	11130	10.96	20240418	2.70	N	023160	500	132 억	2462742	N	N	27765	N	N
28	20241028	130350	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12350	-60	5	-0.48	1283807240	103846	55.48	12370	12500	12200	16130	8690	12410	12362.61	9.29	8526	13223	12816	12593	12186	11963	12705	12075	133	3720	500	9180	10	1	26500000	3273	5.94	0.61	12	0.39	2078.00	20378.00	17920	20240726	-31.08	11130	20240418	10.96	17920	-31.08	20240726	11130	10.96	20240418	17920	-31.08	20240726	11130	10.96	20240418	2.70	N	023160	500	132 억	2462742	N	N	27765	N	N
29	20241028	120351	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12430	20	2	0.16	1042100730	84274	45.02	12370	12500	12200	16130	8690	12410	12365.63	9.29	13374	13223	12816	12593	12186	11963	12705	12075	133	3720	500	9180	10	1	26500000	3294	5.98	0.61	12	0.32	2078.00	20378.00	17920	20240726	-30.64	11130	20240418	11.68	17920	-30.64	20240726	11130	11.68	20240418	17920	-30.64	20240726	11130	11.68	20240418	2.70	N	023160	500	132 억	2462742	N	N	27765	N	N
30	20241028	110326	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12450	40	2	0.32	808986850	65596	35.04	12370	12480	12200	16130	8690	12410	12332.87	9.29	12074	13223	12816	12593	12186	11963	12705	12075	133	3720	500	9180	10	1	26500000	3299	5.99	0.61	12	0.25	2078.00	20378.00	17920	20240726	-30.52	11130	20240418	11.86	17920	-30.52	20240726	11130	11.86	20240418	17920	-30.52	20240726	11130	11.86	20240418	2.70	N	023160	500	132 억	2462742	N	N	27765	N	N
31	20241028	100348	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12290	-120	5	-0.97	622320650	50513	26.99	12370	12440	12200	16130	8690	12410	12320.01	9.29	10614	13223	12816	12593	12186	11963	12705	12075	133	3720	500	9180	10	1	26500000	3257	5.91	0.60	12	0.19	2078.00	20378.00	17920	20240726	-31.42	11130	20240418	10.42	17920	-31.42	20240726	11130	10.42	20240418	17920	-31.42	20240726	11130	10.42	20240418	2.70	N	023160	500	132 억	2462742	N	N	27765	N	N
32	20241028	090349	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12280	-130	5	-1.05	31630830	2563	1.37	12370	12410	12280	16130	8690	12410	12341.33	9.29	-1283	13223	12816	12593	12186	11963	12705	12075	133	3720	500	9180	10	1	26500000	3254	5.91	0.60	12	0.01	2078.00	20378.00	17920	20240726	-31.47	11130	20240418	10.33	17920	-31.47	20240726	11130	10.33	20240418	17920	-31.47	20240726	11130	10.33	20240418	2.70	N	023160	500	132 억	2462742	N	N	27765	N	N
33	20241025	160347	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12410	-490	5	-3.80	2279674420	181180	109.52	12900	13000	12370	16770	9030	12900	12583.32	9.21	22361	13273	13086	12853	12666	12433	13180	12760	133	3870	500	9540	10	1	26500000	3289	5.97	0.61	12	0.68	2078.00	20378.00	17920	20240726	-30.75	11130	20240418	11.50	17920	-30.75	20240726	11130	11.50	20240418	17920	-30.75	20240726	11130	11.50	20240418	2.75	N	023160	500	132 억	2440947	N	N	27765	N	N
34	20241025	150352	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12400	-500	5	-3.88	2029233600	161005	97.33	12900	13000	12370	16770	9030	12900	12603.54	9.21	18586	13273	13086	12853	12666	12433	13180	12760	133	3870	500	9540	10	1	26500000	3286	5.97	0.61	12	0.61	2078.00	20378.00	17920	20240726	-30.80	11130	20240418	11.41	17920	-30.80	20240726	11130	11.41	20240418	17920	-30.80	20240726	11130	11.41	20240418	2.75	N	023160	500	132 억	2440947	N	N	862	N	N
35	20241025	140350	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12610	-290	5	-2.25	1069642430	83899	50.72	12900	13000	12600	16770	9030	12900	12749.16	9.21	4962	13273	13086	12853	12666	12433	13180	12760	133	3870	500	9540	10	1	26500000	3342	6.07	0.62	12	0.32	2078.00	20378.00	17920	20240726	-29.63	11130	20240418	13.30	17920	-29.63	20240726	11130	13.30	20240418	17920	-29.63	20240726	11130	13.30	20240418	2.75	N	023160	500	132 억	2440947	N	N	862	N	N
36	20241025	130352	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12710	-190	5	-1.47	718096560	56131	33.93	12900	13000	12690	16770	9030	12900	12793.22	9.21	1810	13273	13086	12853	12666	12433	13180	12760	133	3870	500	9540	10	1	26500000	3368	6.12	0.62	12	0.21	2078.00	20378.00	17920	20240726	-29.07	11130	20240418	14.20	17920	-29.07	20240726	11130	14.20	20240418	17920	-29.07	20240726	11130	14.20	20240418	2.75	N	023160	500	132 억	2440947	N	N	862	N	N
37	20241025	120352	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12700	-200	5	-1.55	610244660	47647	28.80	12900	13000	12690	16770	9030	12900	12807.61	9.21	-1263	13273	13086	12853	12666	12433	13180	12760	133	3870	500	9540	10	1	26500000	3366	6.11	0.62	12	0.18	2078.00	20378.00	17920	20240726	-29.13	11130	20240418	14.11	17920	-29.13	20240726	11130	14.11	20240418	17920	-29.13	20240726	11130	14.11	20240418	2.75	N	023160	500	132 억	2440947	N	N	862	N	N
38	20241025	110349	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12780	-120	5	-0.93	413978680	32217	19.48	12900	13000	12750	16770	9030	12900	12849.69	9.21	-3459	13273	13086	12853	12666	12433	13180	12760	133	3870	500	9540	10	1	26500000	3387	6.15	0.63	12	0.12	2078.00	20378.00	17920	20240726	-28.68	11130	20240418	14.82	17920	-28.68	20240726	11130	14.82	20240418	17920	-28.68	20240726	11130	14.82	20240418	2.75	N	023160	500	132 억	2440947	N	N	862	N	N
39	20241025	100350	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12810	-90	5	-0.70	243375910	18894	11.42	12900	13000	12750	16770	9030	12900	12881.12	9.21	-3266	13273	13086	12853	12666	12433	13180	12760	133	3870	500	9540	10	1	26500000	3395	6.16	0.63	12	0.07	2078.00	20378.00	17920	20240726	-28.52	11130	20240418	15.09	17920	-28.52	20240726	11130	15.09	20240418	17920	-28.52	20240726	11130	15.09	20240418	2.75	N	023160	500	132 억	2440947	N	N	862	N	N
40	20241025	090349	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12870	-30	5	-0.23	19804550	1543	0.93	12900	12900	12750	16770	9030	12900	12834.93	9.21	132	13273	13086	12853	12666	12433	13180	12760	133	3870	500	9540	10	1	26500000	3411	6.19	0.63	12	0.01	2078.00	20378.00	17920	20240726	-28.18	11130	20240418	15.63	17920	-28.18	20240726	11130	15.63	20240418	17920	-28.18	20240726	11130	15.63	20240418	2.75	N	023160	500	132 억	2440947	N	N	862	N	N
41	20241024	160345	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12900	-30	5	-0.23	2113655210	165067	181.84	12810	13040	12620	16800	9060	12930	12804.83	9.25	2330	13176	13052	12976	12852	12776	13015	12815	133	3870	500	9560	10	1	26500000	3419	6.21	0.63	12	0.62	2078.00	20378.00	17920	20240726	-28.01	11130	20240418	15.90	17920	-28.01	20240726	11130	15.90	20240418	17920	-28.01	20240726	11130	15.90	20240418	2.78	N	023160	500	132 억	2451849	N	N	862	N	N
42	20241024	150346	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12980	50	2	0.39	1951000970	152532	168.03	12810	12980	12620	16800	9060	12930	12790.77	9.25	4570	13176	13052	12976	12852	12776	13015	12815	133	3870	500	9560	10	1	26500000	3440	6.25	0.64	12	0.58	2078.00	20378.00	17920	20240726	-27.57	11130	20240418	16.62	17920	-27.57	20240726	11130	16.62	20240418	17920	-27.57	20240726	11130	16.62	20240418	2.78	N	023160	500	132 억	2451849	N	N	3219	N	N
43	20241024	140343	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12960	30	2	0.23	1607398600	125974	138.77	12810	12980	12620	16800	9060	12930	12759.76	9.25	4246	13176	13052	12976	12852	12776	13015	12815	133	3870	500	9560	10	1	26500000	3434	6.24	0.64	12	0.48	2078.00	20378.00	17920	20240726	-27.68	11130	20240418	16.44	17920	-27.68	20240726	11130	16.44	20240418	17920	-27.68	20240726	11130	16.44	20240418	2.78	N	023160	500	132 억	2451849	N	N	3219	N	N
44	20241024	130347	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12660	-270	5	-2.09	1044209470	82107	90.45	12810	12890	12620	16800	9060	12930	12717.67	9.25	-246	13176	13052	12976	12852	12776	13015	12815	133	3870	500	9560	10	1	26500000	3355	6.09	0.62	12	0.31	2078.00	20378.00	17920	20240726	-29.35	11130	20240418	13.75	17920	-29.35	20240726	11130	13.75	20240418	17920	-29.35	20240726	11130	13.75	20240418	2.78	N	023160	500	132 억	2451849	N	N	3219	N	N
45	20241024	120346	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12690	-240	5	-1.86	956801960	75201	82.84	12810	12890	12620	16800	9060	12930	12723.26	9.25	455	13176	13052	12976	12852	12776	13015	12815	133	3870	500	9560	10	1	26500000	3363	6.11	0.62	12	0.28	2078.00	20378.00	17920	20240726	-29.19	11130	20240418	14.02	17920	-29.19	20240726	11130	14.02	20240418	17920	-29.19	20240726	11130	14.02	20240418	2.78	N	023160	500	132 억	2451849	N	N	3219	N	N
46	20241024	110348	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12700	-230	5	-1.78	735170730	57707	63.57	12810	12890	12680	16800	9060	12930	12739.71	9.25	390	13176	13052	12976	12852	12776	13015	12815	133	3870	500	9560	10	1	26500000	3366	6.11	0.62	12	0.22	2078.00	20378.00	17920	20240726	-29.13	11130	20240418	14.11	17920	-29.13	20240726	11130	14.11	20240418	17920	-29.13	20240726	11130	14.11	20240418	2.78	N	023160	500	132 억	2451849	N	N	3219	N	N
47	20241024	100348	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12780	-150	5	-1.16	408073140	31975	35.22	12810	12890	12680	16800	9060	12930	12762.26	9.25	-3745	13176	13052	12976	12852	12776	13015	12815	133	3870	500	9560	10	1	26500000	3387	6.15	0.63	12	0.12	2078.00	20378.00	17920	20240726	-28.68	11130	20240418	14.82	17920	-28.68	20240726	11130	14.82	20240418	17920	-28.68	20240726	11130	14.82	20240418	2.78	N	023160	500	132 억	2451849	N	N	3219	N	N
48	20241024	090401	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12880	-50	5	-0.39	42448200	3313	3.65	12810	12890	12810	16800	9060	12930	12812.62	9.25	579	13176	13052	12976	12852	12776	13015	12815	133	3870	500	9560	10	1	26500000	3413	6.20	0.63	12	0.01	2078.00	20378.00	17920	20240726	-28.12	11130	20240418	15.72	17920	-28.12	20240726	11130	15.72	20240418	17920	-28.12	20240726	11130	15.72	20240418	2.78	N	023160	500	132 억	2451849	N	N	3219	N	N
49	20241023	160348	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12930	-20	5	-0.15	1167059320	89974	36.84	12950	13100	12900	16830	9070	12950	12971.17	9.26	-4410	13930	13440	13160	12670	12390	13300	12530	133	3880	500	9580	10	1	26500000	3426	6.22	0.63	12	0.34	2078.00	20378.00	17920	20240726	-27.85	11130	20240418	16.17	17920	-27.85	20240726	11130	16.17	20240418	17920	-27.85	20240726	11130	16.17	20240418	2.69	N	023160	500	132 억	2455212	N	N	3219	N	N
50	20241023	150352	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12940	-10	5	-0.08	1099175510	84726	34.69	12950	13100	12900	16830	9070	12950	12973.30	9.26	-4027	13930	13440	13160	12670	12390	13300	12530	133	3880	500	9580	10	1	26500000	3429	6.23	0.63	12	0.32	2078.00	20378.00	17920	20240726	-27.79	11130	20240418	16.26	17920	-27.79	20240726	11130	16.26	20240418	17920	-27.79	20240726	11130	16.26	20240418	2.69	N	023160	500	132 억	2455212	N	N	462	N	N
51	20241023	140353	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12950	0	3	0.00	981686890	75655	30.98	12950	13100	12900	16830	9070	12950	12975.84	9.26	-1881	13930	13440	13160	12670	12390	13300	12530	133	3880	500	9580	10	1	26500000	3432	6.23	0.64	12	0.29	2078.00	20378.00	17920	20240726	-27.73	11130	20240418	16.35	17920	-27.73	20240726	11130	16.35	20240418	17920	-27.73	20240726	11130	16.35	20240418	2.69	N	023160	500	132 억	2455212	N	N	462	N	N
52	20241023	130349	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12920	-30	5	-0.23	878682070	67699	27.72	12950	13100	12900	16830	9070	12950	12979.25	9.26	-3037	13930	13440	13160	12670	12390	13300	12530	133	3880	500	9580	10	1	26500000	3424	6.22	0.63	12	0.26	2078.00	20378.00	17920	20240726	-27.90	11130	20240418	16.08	17920	-27.90	20240726	11130	16.08	20240418	17920	-27.90	20240726	11130	16.08	20240418	2.69	N	023160	500	132 억	2455212	N	N	462	N	N
53	20241023	120347	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12940	-10	5	-0.08	709064150	54581	22.35	12950	13100	12900	16830	9070	12950	12991.04	9.26	-2723	13930	13440	13160	12670	12390	13300	12530	133	3880	500	9580	10	1	26500000	3429	6.23	0.63	12	0.21	2078.00	20378.00	17920	20240726	-27.79	11130	20240418	16.26	17920	-27.79	20240726	11130	16.26	20240418	17920	-27.79	20240726	11130	16.26	20240418	2.69	N	023160	500	132 억	2455212	N	N	462	N	N
54	20241023	110347	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12990	40	2	0.31	587301310	45184	18.50	12950	13100	12900	16830	9070	12950	12997.99	9.26	-5069	13930	13440	13160	12670	12390	13300	12530	133	3880	500	9580	10	1	26500000	3442	6.25	0.64	12	0.17	2078.00	20378.00	17920	20240726	-27.51	11130	20240418	16.71	17920	-27.51	20240726	11130	16.71	20240418	17920	-27.51	20240726	11130	16.71	20240418	2.69	N	023160	500	132 억	2455212	N	N	462	N	N
55	20241023	100347	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13010	60	2	0.46	402473270	30940	12.67	12950	13100	12920	16830	9070	12950	13008.19	9.26	-3538	13930	13440	13160	12670	12390	13300	12530	133	3880	500	9580	10	1	26500000	3448	6.26	0.64	12	0.12	2078.00	20378.00	17920	20240726	-27.40	11130	20240418	16.89	17920	-27.40	20240726	11130	16.89	20240418	17920	-27.40	20240726	11130	16.89	20240418	2.69	N	023160	500	132 억	2455212	N	N	462	N	N
56	20241023	090347	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13040	90	2	0.69	21170210	1628	0.67	12950	13050	12950	16830	9070	12950	13003.81	9.26	-33	13930	13440	13160	12670	12390	13300	12530	133	3880	500	9580	10	1	26500000	3456	6.28	0.64	12	0.01	2078.00	20378.00	17920	20240726	-27.23	11130	20240418	17.16	17920	-27.23	20240726	11130	17.16	20240418	17920	-27.23	20240726	11130	17.16	20240418	2.69	N	023160	500	132 억	2455212	N	N	462	N	N
57	20241022	160343	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12950	-530	5	-3.93	3178381300	243147	115.62	13480	13650	12880	17520	9440	13480	13071.91	9.10	-420	14106	13792	13616	13302	13126	13705	13215	133	4040	500	9970	10	1	26500000	3432	6.23	0.64	12	0.92	2078.00	20378.00	17920	20240726	-27.73	11130	20240418	16.35	17920	-27.73	20240726	11130	16.35	20240418	17920	-27.73	20240726	11130	16.35	20240418	2.68	N	023160	500	132 억	2411645	N	N	462	N	N
58	20241022	150348	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13000	-480	5	-3.56	2994888250	229038	108.91	13480	13650	12880	17520	9440	13480	13075.94	9.10	-537	14106	13792	13616	13302	13126	13705	13215	133	4040	500	9970	10	1	26500000	3445	6.26	0.64	12	0.86	2078.00	20378.00	17920	20240726	-27.46	11130	20240418	16.80	17920	-27.46	20240726	11130	16.80	20240418	17920	-27.46	20240726	11130	16.80	20240418	2.68	N	023160	500	132 억	2411645	N	N	370	N	N
59	20241022	140349	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13090	-390	5	-2.89	2573380290	196718	93.54	13480	13650	12880	17520	9440	13480	13081.57	9.10	-12420	14106	13792	13616	13302	13126	13705	13215	133	4040	500	9970	10	1	26500000	3469	6.30	0.64	12	0.74	2078.00	20378.00	17920	20240726	-26.95	11130	20240418	17.61	17920	-26.95	20240726	11130	17.61	20240418	17920	-26.95	20240726	11130	17.61	20240418	2.68	N	023160	500	132 억	2411645	N	N	370	N	N
60	20241022	130347	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12980	-500	5	-3.71	2358345250	180276	85.73	13480	13650	12880	17520	9440	13480	13081.86	9.10	-16430	14106	13792	13616	13302	13126	13705	13215	133	4040	500	9970	10	1	26500000	3440	6.25	0.64	12	0.68	2078.00	20378.00	17920	20240726	-27.57	11130	20240418	16.62	17920	-27.57	20240726	11130	16.62	20240418	17920	-27.57	20240726	11130	16.62	20240418	2.68	N	023160	500	132 억	2411645	N	N	370	N	N
61	20241022	120346	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13100	-380	5	-2.82	1895061220	144602	68.76	13480	13650	12880	17520	9440	13480	13105.36	9.10	-23286	14106	13792	13616	13302	13126	13705	13215	133	4040	500	9970	10	1	26500000	3472	6.30	0.64	12	0.55	2078.00	20378.00	17920	20240726	-26.90	11130	20240418	17.70	17920	-26.90	20240726	11130	17.70	20240418	17920	-26.90	20240726	11130	17.70	20240418	2.68	N	023160	500	132 억	2411645	N	N	370	N	N
62	20241022	110345	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12990	-490	5	-3.64	1648034260	125641	59.75	13480	13650	12880	17520	9440	13480	13117.01	9.10	-26760	14106	13792	13616	13302	13126	13705	13215	133	4040	500	9970	10	1	26500000	3442	6.25	0.64	12	0.47	2078.00	20378.00	17920	20240726	-27.51	11130	20240418	16.71	17920	-27.51	20240726	11130	16.71	20240418	17920	-27.51	20240726	11130	16.71	20240418	2.68	N	023160	500	132 억	2411645	N	N	370	N	N
63	20241022	100345	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13170	-310	5	-2.30	575278220	43240	20.56	13480	13650	13120	17520	9440	13480	13304.31	9.10	-2067	14106	13792	13616	13302	13126	13705	13215	133	4040	500	9970	10	1	26500000	3490	6.34	0.65	12	0.16	2078.00	20378.00	17920	20240726	-26.51	11130	20240418	18.33	17920	-26.51	20240726	11130	18.33	20240418	17920	-26.51	20240726	11130	18.33	20240418	2.68	N	023160	500	132 억	2411645	N	N	370	N	N
64	20241022	090346	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13480	0	3	0.00	18073210	1337	0.64	13480	13650	13480	17520	9440	13480	13517.73	9.10	-487	14106	13792	13616	13302	13126	13705	13215	133	4040	500	9970	10	1	26500000	3572	6.49	0.66	12	0.01	2078.00	20378.00	17920	20240726	-24.78	11130	20240418	21.11	17920	-24.78	20240726	11130	21.11	20240418	17920	-24.78	20240726	11130	21.11	20240418	2.68	N	023160	500	132 억	2411645	N	N	370	N	N
65	20241021	160343	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13480	-370	5	-2.67	2852690520	209538	122.68	13880	13930	13440	18000	9700	13850	13614.50	9.11	-33633	14396	14122	13936	13662	13476	14030	13570	133	4150	500	10240	10	1	26500000	3572	6.49	0.66	12	0.79	2078.00	20378.00	17920	20240726	-24.78	11130	20240418	21.11	17920	-24.78	20240726	11130	21.11	20240418	17920	-24.78	20240726	11130	21.11	20240418	2.70	N	023160	500	132 억	2415251	N	N	370	N	N
66	20241021	150345	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13460	-390	5	-2.82	2672199150	196130	114.83	13880	13930	13460	18000	9700	13850	13624.63	9.11	-31027	14396	14122	13936	13662	13476	14030	13570	133	4150	500	10240	10	1	26500000	3567	6.48	0.66	12	0.74	2078.00	20378.00	17920	20240726	-24.89	11130	20240418	20.93	17920	-24.89	20240726	11130	20.93	20240418	17920	-24.89	20240726	11130	20.93	20240418	2.70	N	023160	500	132 억	2415251	N	N	1180	N	N
67	20241021	140347	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13590	-260	5	-1.88	2136875690	156496	91.62	13880	13930	13480	18000	9700	13850	13654.51	9.11	-23416	14396	14122	13936	13662	13476	14030	13570	133	4150	500	10240	10	1	26500000	3601	6.54	0.67	12	0.59	2078.00	20378.00	17920	20240726	-24.16	11130	20240418	22.10	17920	-24.16	20240726	11130	22.10	20240418	17920	-24.16	20240726	11130	22.10	20240418	2.70	N	023160	500	132 억	2415251	N	N	1180	N	N
68	20241021	130344	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13570	-280	5	-2.02	1824716840	133512	78.17	13880	13930	13480	18000	9700	13850	13667.06	9.11	-22291	14396	14122	13936	13662	13476	14030	13570	133	4150	500	10240	10	1	26500000	3596	6.53	0.67	12	0.50	2078.00	20378.00	17920	20240726	-24.27	11130	20240418	21.92	17920	-24.27	20240726	11130	21.92	20240418	17920	-24.27	20240726	11130	21.92	20240418	2.70	N	023160	500	132 억	2415251	N	N	1180	N	N
69	20241021	120345	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13600	-250	5	-1.81	1494727830	109186	63.93	13880	13930	13480	18000	9700	13850	13689.74	9.11	-21484	14396	14122	13936	13662	13476	14030	13570	133	4150	500	10240	10	1	26500000	3604	6.54	0.67	12	0.41	2078.00	20378.00	17920	20240726	-24.11	11130	20240418	22.19	17920	-24.11	20240726	11130	22.19	20240418	17920	-24.11	20240726	11130	22.19	20240418	2.70	N	023160	500	132 억	2415251	N	N	1180	N	N
70	20241021	110343	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13610	-240	5	-1.73	909922120	66071	38.68	13880	13930	13600	18000	9700	13850	13771.88	9.11	-16007	14396	14122	13936	13662	13476	14030	13570	133	4150	500	10240	10	1	26500000	3607	6.55	0.67	12	0.25	2078.00	20378.00	17920	20240726	-24.05	11130	20240418	22.28	17920	-24.05	20240726	11130	22.28	20240418	17920	-24.05	20240726	11130	22.28	20240418	2.70	N	023160	500	132 억	2415251	N	N	1180	N	N
71	20241021	100345	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13850	0	3	0.00	241505490	17486	10.24	13880	13930	13710	18000	9700	13850	13811.36	9.11	-1377	14396	14122	13936	13662	13476	14030	13570	133	4150	500	10240	10	1	26500000	3670	6.67	0.68	12	0.07	2078.00	20378.00	17920	20240726	-22.71	11130	20240418	24.44	17920	-22.71	20240726	11130	24.44	20240418	17920	-22.71	20240726	11130	24.44	20240418	2.70	N	023160	500	132 억	2415251	N	N	1180	N	N
72	20241021	090343	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13820	-30	5	-0.22	41231100	2970	1.74	13880	13930	13820	18000	9700	13850	13882.53	9.11	-1943	14396	14122	13936	13662	13476	14030	13570	133	4150	500	10240	10	1	26500000	3662	6.65	0.68	12	0.01	2078.00	20378.00	17920	20240726	-22.88	11130	20240418	24.17	17920	-22.88	20240726	11130	24.17	20240418	17920	-22.88	20240726	11130	24.17	20240418	2.70	N	023160	500	132 억	2415251	N	N	1180	N	N
73	20241018	160343	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13850	-340	5	-2.40	2371806030	170584	131.58	14210	14210	13750	18440	9940	14190	13904.08	9.22	-22530	14536	14362	14016	13842	13496	14450	13930	133	4250	500	10500	10	1	26500000	3670	6.67	0.68	12	0.64	2078.00	20378.00	17920	20240726	-22.71	11130	20240418	24.44	17920	-22.71	20240726	11130	24.44	20240418	17920	-22.71	20240726	11130	24.44	20240418	2.65	N	023160	500	132 억	2443079	N	N	1180	N	N
74	20241018	150349	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13860	-330	5	-2.33	2224604470	159976	123.40	14210	14210	13750	18440	9940	14190	13905.86	9.22	-19985	14536	14362	14016	13842	13496	14450	13930	133	4250	500	10500	10	1	26500000	3673	6.67	0.68	12	0.60	2078.00	20378.00	17920	20240726	-22.66	11130	20240418	24.53	17920	-22.66	20240726	11130	24.53	20240418	17920	-22.66	20240726	11130	24.53	20240418	2.65	N	023160	500	132 억	2443079	N	N	1354	N	N
75	20241018	140356	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13900	-290	5	-2.04	1921976010	138177	106.59	14210	14210	13750	18440	9940	14190	13909.52	9.22	-17983	14536	14362	14016	13842	13496	14450	13930	133	4250	500	10500	10	1	26500000	3684	6.69	0.68	12	0.52	2078.00	20378.00	17920	20240726	-22.43	11130	20240418	24.89	17920	-22.43	20240726	11130	24.89	20240418	17920	-22.43	20240726	11130	24.89	20240418	2.65	N	023160	500	132 억	2443079	N	N	1354	N	N
76	20241018	130345	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13800	-390	5	-2.75	1664733170	119572	92.23	14210	14210	13780	18440	9940	14190	13922.43	9.22	-19046	14536	14362	14016	13842	13496	14450	13930	133	4250	500	10500	10	1	26500000	3657	6.64	0.68	12	0.45	2078.00	20378.00	17920	20240726	-22.99	11130	20240418	23.99	17920	-22.99	20240726	11130	23.99	20240418	17920	-22.99	20240726	11130	23.99	20240418	2.65	N	023160	500	132 억	2443079	N	N	1354	N	N
77	20241018	120350	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13820	-370	5	-2.61	1535594640	110220	85.02	14210	14210	13790	18440	9940	14190	13932.09	9.22	-17952	14536	14362	14016	13842	13496	14450	13930	133	4250	500	10500	10	1	26500000	3662	6.65	0.68	12	0.42	2078.00	20378.00	17920	20240726	-22.88	11130	20240418	24.17	17920	-22.88	20240726	11130	24.17	20240418	17920	-22.88	20240726	11130	24.17	20240418	2.65	N	023160	500	132 억	2443079	N	N	1354	N	N
78	20241018	110349	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13930	-260	5	-1.83	1114454820	79770	61.53	14210	14210	13810	18440	9940	14190	13970.85	9.22	-20850	14536	14362	14016	13842	13496	14450	13930	133	4250	500	10500	10	1	26500000	3691	6.70	0.68	12	0.30	2078.00	20378.00	17920	20240726	-22.27	11130	20240418	25.16	17920	-22.27	20240726	11130	25.16	20240418	17920	-22.27	20240726	11130	25.16	20240418	2.65	N	023160	500	132 억	2443079	N	N	1354	N	N
79	20241018	100344	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13950	-240	5	-1.69	619545920	44431	34.27	14210	14210	13810	18440	9940	14190	13944.00	9.22	-19612	14536	14362	14016	13842	13496	14450	13930	133	4250	500	10500	10	1	26500000	3697	6.71	0.68	12	0.17	2078.00	20378.00	17920	20240726	-22.15	11130	20240418	25.34	17920	-22.15	20240726	11130	25.34	20240418	17920	-22.15	20240726	11130	25.34	20240418	2.65	N	023160	500	132 억	2443079	N	N	1354	N	N
80	20241018	090344	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14080	-110	5	-0.78	62803070	4439	3.42	14210	14210	14080	18440	9940	14190	14148.02	9.22	-2917	14536	14362	14016	13842	13496	14450	13930	133	4250	500	10500	10	1	26500000	3731	6.78	0.69	12	0.02	2078.00	20378.00	17920	20240726	-21.43	11130	20240418	26.50	17920	-21.43	20240726	11130	26.50	20240418	17920	-21.43	20240726	11130	26.50	20240418	2.65	N	023160	500	132 억	2443079	N	N	1354	N	N
81	20241017	160343	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14190	370	2	2.68	1808134690	129385	84.24	13980	14190	13670	17960	9680	13820	13975.92	9.09	19436	14286	14052	13926	13692	13566	13990	13630	133	4140	500	10220	10	1	26500000	3760	6.83	0.70	12	0.49	2078.00	20378.00	17920	20240726	-20.81	11130	20240418	27.49	17920	-20.81	20240726	11130	27.49	20240418	17920	-20.81	20240726	11130	27.49	20240418	2.73	N	023160	500	132 억	2407752	N	N	1354	N	N
82	20241017	150344	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14150	330	2	2.39	1648233070	118101	76.89	13980	14170	13670	17960	9680	13820	13957.54	9.09	19393	14286	14052	13926	13692	13566	13990	13630	133	4140	500	10220	10	1	26500000	3750	6.81	0.69	12	0.45	2078.00	20378.00	17920	20240726	-21.04	11130	20240418	27.13	17920	-21.04	20240726	11130	27.13	20240418	17920	-21.04	20240726	11130	27.13	20240418	2.73	N	023160	500	132 억	2407752	N	N	318	N	N
83	20241017	140345	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14090	270	2	1.95	1347707420	96811	63.03	13980	14170	13670	17960	9680	13820	13922.30	9.09	13203	14286	14052	13926	13692	13566	13990	13630	133	4140	500	10220	10	1	26500000	3734	6.78	0.69	12	0.37	2078.00	20378.00	17920	20240726	-21.37	11130	20240418	26.59	17920	-21.37	20240726	11130	26.59	20240418	17920	-21.37	20240726	11130	26.59	20240418	2.73	N	023160	500	132 억	2407752	N	N	318	N	N
84	20241017	130344	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13990	170	2	1.23	827943020	59873	38.98	13980	14000	13670	17960	9680	13820	13828.49	9.09	-975	14286	14052	13926	13692	13566	13990	13630	133	4140	500	10220	10	1	26500000	3707	6.73	0.69	12	0.23	2078.00	20378.00	17920	20240726	-21.93	11130	20240418	25.70	17920	-21.93	20240726	11130	25.70	20240418	17920	-21.93	20240726	11130	25.70	20240418	2.73	N	023160	500	132 억	2407752	N	N	318	N	N
85	20241017	120345	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13860	40	2	0.29	656831680	47572	30.97	13980	13990	13670	17960	9680	13820	13806.77	9.09	-6926	14286	14052	13926	13692	13566	13990	13630	133	4140	500	10220	10	1	26500000	3673	6.67	0.68	12	0.18	2078.00	20378.00	17920	20240726	-22.66	11130	20240418	24.53	17920	-22.66	20240726	11130	24.53	20240418	17920	-22.66	20240726	11130	24.53	20240418	2.73	N	023160	500	132 억	2407752	N	N	318	N	N
86	20241017	110345	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13840	20	2	0.14	549180620	39801	25.91	13980	13990	13670	17960	9680	13820	13797.47	9.09	-8574	14286	14052	13926	13692	13566	13990	13630	133	4140	500	10220	10	1	26500000	3668	6.66	0.68	12	0.15	2078.00	20378.00	17920	20240726	-22.77	11130	20240418	24.35	17920	-22.77	20240726	11130	24.35	20240418	17920	-22.77	20240726	11130	24.35	20240418	2.73	N	023160	500	132 억	2407752	N	N	318	N	N
87	20241017	100346	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13710	-110	5	-0.80	399913590	29012	18.89	13980	13990	13670	17960	9680	13820	13782.87	9.09	-9479	14286	14052	13926	13692	13566	13990	13630	133	4140	500	10220	10	1	26500000	3633	6.60	0.67	12	0.11	2078.00	20378.00	17920	20240726	-23.49	11130	20240418	23.18	17920	-23.49	20240726	11130	23.18	20240418	17920	-23.49	20240726	11130	23.18	20240418	2.73	N	023160	500	132 억	2407752	N	N	318	N	N
88	20241017	090342	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13890	70	2	0.51	49080110	3528	2.30	13980	13990	13880	17960	9680	13820	13959.59	9.09	-1005	14286	14052	13926	13692	13566	13990	13630	133	4140	500	10220	10	1	26500000	3681	6.68	0.68	12	0.01	2078.00	20378.00	17920	20240726	-22.49	11130	20240418	24.80	17920	-22.49	20240726	11130	24.80	20240418	17920	-22.49	20240726	11130	24.80	20240418	2.73	N	023160	500	132 억	2407752	N	N	318	N	N
89	20241016	160342	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13820	-340	5	-2.40	2134900950	153245	66.67	14160	14160	13800	18400	9920	14160	13931.43	9.09	-3002	14586	14372	14116	13902	13646	14480	14010	133	4240	500	10470	10	1	26500000	3662	6.65	0.68	12	0.58	2078.00	20378.00	17920	20240726	-22.88	11130	20240418	24.17	17920	-22.88	20240726	11130	24.17	20240418	17920	-22.88	20240726	11130	24.17	20240418	2.79	N	023160	500	132 억	2409328	N	N	318	N	N
90	20241016	150344	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13850	-310	5	-2.19	1923339150	137956	60.02	14160	14160	13800	18400	9920	14160	13941.69	9.09	-484	14586	14372	14116	13902	13646	14480	14010	133	4240	500	10470	10	1	26500000	3670	6.67	0.68	12	0.52	2078.00	20378.00	17920	20240726	-22.71	11130	20240418	24.44	17920	-22.71	20240726	11130	24.44	20240418	17920	-22.71	20240726	11130	24.44	20240418	2.79	N	023160	500	132 억	2409328	N	N	3131	N	N
91	20241016	140343	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13870	-290	5	-2.05	1528415610	109466	47.63	14160	14160	13850	18400	9920	14160	13962.47	9.09	-764	14586	14372	14116	13902	13646	14480	14010	133	4240	500	10470	10	1	26500000	3676	6.67	0.68	12	0.41	2078.00	20378.00	17920	20240726	-22.60	11130	20240418	24.62	17920	-22.60	20240726	11130	24.62	20240418	17920	-22.60	20240726	11130	24.62	20240418	2.79	N	023160	500	132 억	2409328	N	N	3131	N	N
92	20241016	130343	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13980	-180	5	-1.27	1275084130	91261	39.71	14160	14160	13890	18400	9920	14160	13971.84	9.09	5286	14586	14372	14116	13902	13646	14480	14010	133	4240	500	10470	10	1	26500000	3705	6.73	0.69	12	0.34	2078.00	20378.00	17920	20240726	-21.99	11130	20240418	25.61	17920	-21.99	20240726	11130	25.61	20240418	17920	-21.99	20240726	11130	25.61	20240418	2.79	N	023160	500	132 억	2409328	N	N	3131	N	N
93	20241016	120342	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14010	-150	5	-1.06	1215485040	87003	37.85	14160	14160	13890	18400	9920	14160	13970.61	9.09	7041	14586	14372	14116	13902	13646	14480	14010	133	4240	500	10470	10	1	26500000	3713	6.74	0.69	12	0.33	2078.00	20378.00	17920	20240726	-21.82	11130	20240418	25.88	17920	-21.82	20240726	11130	25.88	20240418	17920	-21.82	20240726	11130	25.88	20240418	2.79	N	023160	500	132 억	2409328	N	N	3131	N	N
94	20241016	110342	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13980	-180	5	-1.27	1098773280	78647	34.22	14160	14160	13890	18400	9920	14160	13970.95	9.09	8464	14586	14372	14116	13902	13646	14480	14010	133	4240	500	10470	10	1	26500000	3705	6.73	0.69	12	0.30	2078.00	20378.00	17920	20240726	-21.99	11130	20240418	25.61	17920	-21.99	20240726	11130	25.61	20240418	17920	-21.99	20240726	11130	25.61	20240418	2.79	N	023160	500	132 억	2409328	N	N	3131	N	N
95	20241016	100342	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14000	-160	5	-1.13	868737380	62262	27.09	14160	14160	13890	18400	9920	14160	13952.93	9.09	13039	14586	14372	14116	13902	13646	14480	14010	133	4240	500	10470	10	1	26500000	3710	6.74	0.69	12	0.23	2078.00	20378.00	17920	20240726	-21.88	11130	20240418	25.79	17920	-21.88	20240726	11130	25.79	20240418	17920	-21.88	20240726	11130	25.79	20240418	2.79	N	023160	500	132 억	2409328	N	N	3131	N	N
96	20241016	090343	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14000	-160	5	-1.13	48329920	3449	1.50	14160	14160	13970	18400	9920	14160	14012.73	9.09	-2620	14586	14372	14116	13902	13646	14480	14010	133	4240	500	10470	10	1	26500000	3710	6.74	0.69	12	0.01	2078.00	20378.00	17920	20240726	-21.88	11130	20240418	25.79	17920	-21.88	20240726	11130	25.79	20240418	17920	-21.88	20240726	11130	25.79	20240418	2.79	N	023160	500	132 억	2409328	N	N	3131	N	N
97	20241015	160340	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14160	180	2	1.29	3236333790	228961	134.88	13930	14330	13860	18170	9790	13980	14134.84	8.99	2621	14460	14220	13920	13680	13380	14340	13800	133	4190	500	10340	10	1	26500000	3752	6.81	0.69	12	0.86	2078.00	20378.00	17920	20240726	-20.98	11130	20240418	27.22	17920	-20.98	20240726	11130	27.22	20240418	17920	-20.98	20240726	11130	27.22	20240418	2.80	N	023160	500	132 억	2381659	N	N	3131	N	N
98	20241015	150343	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14200	220	2	1.57	3040673600	215141	126.74	13930	14330	13860	18170	9790	13980	14133.40	8.99	1473	14460	14220	13920	13680	13380	14340	13800	133	4190	500	10340	10	1	26500000	3763	6.83	0.70	12	0.81	2078.00	20378.00	17920	20240726	-20.76	11130	20240418	27.58	17920	-20.76	20240726	11130	27.58	20240418	17920	-20.76	20240726	11130	27.58	20240418	2.80	N	023160	500	132 억	2381659	N	N	5	N	N
99	20241015	140343	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14230	250	2	1.79	2707924420	191741	112.95	13930	14330	13860	18170	9790	13980	14122.82	8.99	8517	14460	14220	13920	13680	13380	14340	13800	133	4190	500	10340	10	1	26500000	3771	6.85	0.70	12	0.72	2078.00	20378.00	17920	20240726	-20.59	11130	20240418	27.85	17920	-20.59	20240726	11130	27.85	20240418	17920	-20.59	20240726	11130	27.85	20240418	2.80	N	023160	500	132 억	2381659	N	N	5	N	N
100	20241015	130343	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14060	80	2	0.57	2501038140	177127	104.34	13930	14330	13860	18170	9790	13980	14120.03	8.99	10001	14460	14220	13920	13680	13380	14340	13800	133	4190	500	10340	10	1	26500000	3726	6.77	0.69	12	0.67	2078.00	20378.00	17920	20240726	-21.54	11130	20240418	26.33	17920	-21.54	20240726	11130	26.33	20240418	17920	-21.54	20240726	11130	26.33	20240418	2.80	N	023160	500	132 억	2381659	N	N	5	N	N
101	20241015	120341	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14170	190	2	1.36	2171995510	153831	90.62	13930	14330	13860	18170	9790	13980	14119.36	8.99	16065	14460	14220	13920	13680	13380	14340	13800	133	4190	500	10340	10	1	26500000	3755	6.82	0.70	12	0.58	2078.00	20378.00	17920	20240726	-20.93	11130	20240418	27.31	17920	-20.93	20240726	11130	27.31	20240418	17920	-20.93	20240726	11130	27.31	20240418	2.80	N	023160	500	132 억	2381659	N	N	5	N	N
102	20241015	110343	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14190	210	2	1.50	1472790410	104660	61.65	13930	14240	13860	18170	9790	13980	14072.14	8.99	8679	14460	14220	13920	13680	13380	14340	13800	133	4190	500	10340	10	1	26500000	3760	6.83	0.70	12	0.39	2078.00	20378.00	17920	20240726	-20.81	11130	20240418	27.49	17920	-20.81	20240726	11130	27.49	20240418	17920	-20.81	20240726	11130	27.49	20240418	2.80	N	023160	500	132 억	2381659	N	N	5	N	N
103	20241015	100344	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14090	110	2	0.79	876632850	62058	36.56	13930	14240	13930	18170	9790	13980	14126.02	8.99	1576	14460	14220	13920	13680	13380	14340	13800	133	4190	500	10340	10	1	26500000	3734	6.78	0.69	12	0.23	2078.00	20378.00	17920	20240726	-21.37	11130	20240418	26.59	17920	-21.37	20240726	11130	26.59	20240418	17920	-21.37	20240726	11130	26.59	20240418	2.80	N	023160	500	132 억	2381659	N	N	5	N	N
104	20241015	090341	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14030	50	2	0.36	23417840	1675	0.99	13930	14030	13930	18170	9790	13980	13980.80	8.99	-455	14460	14220	13920	13680	13380	14340	13800	133	4190	500	10340	10	1	26500000	3718	6.75	0.69	12	0.01	2078.00	20378.00	17920	20240726	-21.71	11130	20240418	26.06	17920	-21.71	20240726	11130	26.06	20240418	17920	-21.71	20240726	11130	26.06	20240418	2.80	N	023160	500	132 억	2381659	N	N	5	N	N
105	20241014	160334	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13980	300	2	2.19	2356497380	169253	108.05	13670	14160	13620	17780	9580	13680	13923.87	8.93	10865	14213	13946	13763	13496	13313	13855	13405	133	4100	500	10120	10	1	26500000	3705	6.73	0.69	12	0.64	2078.00	20378.00	18100	20231004	-22.76	11130	20240418	25.61	17920	-21.99	20240726	11130	25.61	20240418	17920	-21.99	20240726	11130	25.61	20240418	2.82	N	023160	500	132 억	2366256	N	N	5	N	N
106	20241014	150337	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13960	280	2	2.05	2283766610	164036	104.71	13670	14160	13620	17780	9580	13680	13923.39	8.93	10774	14213	13946	13763	13496	13313	13855	13405	133	4100	500	10120	10	1	26500000	3699	6.72	0.69	12	0.62	2078.00	20378.00	18100	20231004	-22.87	11130	20240418	25.43	17920	-22.10	20240726	11130	25.43	20240418	17920	-22.10	20240726	11130	25.43	20240418	2.82	N	023160	500	132 억	2366256	N	N	779	N	N
107	20241014	140338	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14080	400	2	2.92	1780699170	128242	81.87	13670	14080	13620	17780	9580	13680	13886.59	8.93	11486	14213	13946	13763	13496	13313	13855	13405	133	4100	500	10120	10	1	26500000	3731	6.78	0.69	12	0.48	2078.00	20378.00	18100	20231004	-22.21	11130	20240418	26.50	17920	-21.43	20240726	11130	26.50	20240418	17920	-21.43	20240726	11130	26.50	20240418	2.82	N	023160	500	132 억	2366256	N	N	779	N	N
108	20241014	130338	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13880	200	2	1.46	1315685560	94974	60.63	13670	14020	13620	17780	9580	13680	13854.40	8.93	4421	14213	13946	13763	13496	13313	13855	13405	133	4100	500	10120	10	1	26500000	3678	6.68	0.68	12	0.36	2078.00	20378.00	18100	20231004	-23.31	11130	20240418	24.71	17920	-22.54	20240726	11130	24.71	20240418	17920	-22.54	20240726	11130	24.71	20240418	2.82	N	023160	500	132 억	2366256	N	N	779	N	N
109	20241014	120331	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13930	250	2	1.83	1064730330	76866	49.07	13670	14020	13620	17780	9580	13680	13853.35	8.93	3861	14213	13946	13763	13496	13313	13855	13405	133	4100	500	10120	10	1	26500000	3691	6.70	0.68	12	0.29	2078.00	20378.00	18100	20231004	-23.04	11130	20240418	25.16	17920	-22.27	20240726	11130	25.16	20240418	17920	-22.27	20240726	11130	25.16	20240418	2.82	N	023160	500	132 억	2366256	N	N	779	N	N
110	20241014	110336	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13850	170	2	1.24	849918960	61401	39.20	13670	14020	13620	17780	9580	13680	13843.97	8.93	6619	14213	13946	13763	13496	13313	13855	13405	133	4100	500	10120	10	1	26500000	3670	6.67	0.68	12	0.23	2078.00	20378.00	18100	20231004	-23.48	11130	20240418	24.44	17920	-22.71	20240726	11130	24.44	20240418	17920	-22.71	20240726	11130	24.44	20240418	2.82	N	023160	500	132 억	2366256	N	N	779	N	N
111	20241014	100335	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13760	80	2	0.58	341486570	24922	15.91	13670	13780	13620	17780	9580	13680	13702.86	8.93	975	14213	13946	13763	13496	13313	13855	13405	133	4100	500	10120	10	1	26500000	3646	6.62	0.68	12	0.09	2078.00	20378.00	18100	20231004	-23.98	11130	20240418	23.63	17920	-23.21	20240726	11130	23.63	20240418	17920	-23.21	20240726	11130	23.63	20240418	2.82	N	023160	500	132 억	2366256	N	N	779	N	N
112	20241014	090338	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13700	20	2	0.15	18011470	1317	0.84	13670	13740	13650	17780	9580	13680	13671.75	8.93	-112	14213	13946	13763	13496	13313	13855	13405	133	4100	500	10120	10	1	26500000	3631	6.59	0.67	12	0.00	2078.00	20378.00	18100	20231004	-24.31	11130	20240418	23.09	17920	-23.55	20240726	11130	23.09	20240418	17920	-23.55	20240726	11130	23.09	20240418	2.82	N	023160	500	132 억	2366256	N	N	779	N	N
113	20241011	160330	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13680	-240	5	-1.72	2133279760	155353	79.77	14020	14030	13580	18090	9750	13920	13731.87	9.02	-32557	14493	14206	13913	13626	13333	14350	13770	133	4170	500	10300	10	1	26500000	3625	6.58	0.67	12	0.59	2078.00	20378.00	18140	20230927	-24.59	11130	20240418	22.91	17920	-23.66	20240726	11130	22.91	20240418	17920	-23.66	20240726	11130	22.91	20240418	2.86	N	023160	500	132 억	2389399	N	N	779	N	N
114	20241011	150335	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13610	-310	5	-2.23	1907794110	138863	71.30	14020	14030	13580	18090	9750	13920	13738.68	9.02	-25290	14493	14206	13913	13626	13333	14350	13770	133	4170	500	10300	10	1	26500000	3607	6.55	0.67	12	0.52	2078.00	20378.00	18140	20230927	-24.97	11130	20240418	22.28	17920	-24.05	20240726	11130	22.28	20240418	17920	-24.05	20240726	11130	22.28	20240418	2.86	N	023160	500	132 억	2389399	N	N	1925	N	N
115	20241011	140335	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13730	-190	5	-1.36	1418120080	103070	52.93	14020	14030	13620	18090	9750	13920	13758.81	9.02	-15112	14493	14206	13913	13626	13333	14350	13770	133	4170	500	10300	10	1	26500000	3638	6.61	0.67	12	0.39	2078.00	20378.00	18140	20230927	-24.31	11130	20240418	23.36	17920	-23.38	20240726	11130	23.36	20240418	17920	-23.38	20240726	11130	23.36	20240418	2.86	N	023160	500	132 억	2389399	N	N	1925	N	N
116	20241011	130336	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13730	-190	5	-1.36	1229458260	89350	45.88	14020	14030	13620	18090	9750	13920	13760.03	9.02	-16089	14493	14206	13913	13626	13333	14350	13770	133	4170	500	10300	10	1	26500000	3638	6.61	0.67	12	0.34	2078.00	20378.00	18140	20230927	-24.31	11130	20240418	23.36	17920	-23.38	20240726	11130	23.36	20240418	17920	-23.38	20240726	11130	23.36	20240418	2.86	N	023160	500	132 억	2389399	N	N	1925	N	N
117	20241011	120335	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13710	-210	5	-1.51	1163860220	84568	43.42	14020	14030	13620	18090	9750	13920	13762.42	9.02	-14890	14493	14206	13913	13626	13333	14350	13770	133	4170	500	10300	10	1	26500000	3633	6.60	0.67	12	0.32	2078.00	20378.00	18140	20230927	-24.42	11130	20240418	23.18	17920	-23.49	20240726	11130	23.18	20240418	17920	-23.49	20240726	11130	23.18	20240418	2.86	N	023160	500	132 억	2389399	N	N	1925	N	N
118	20241011	110334	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13840	-80	5	-0.57	859455290	62494	32.09	14020	14030	13620	18090	9750	13920	13752.60	9.02	-8845	14493	14206	13913	13626	13333	14350	13770	133	4170	500	10300	10	1	26500000	3668	6.66	0.68	12	0.24	2078.00	20378.00	18140	20230927	-23.70	11130	20240418	24.35	17920	-22.77	20240726	11130	24.35	20240418	17920	-22.77	20240726	11130	24.35	20240418	2.86	N	023160	500	132 억	2389399	N	N	1925	N	N
119	20241011	100340	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13620	-300	5	-2.16	492071950	35800	18.38	14020	14030	13620	18090	9750	13920	13745.03	9.02	-14085	14493	14206	13913	13626	13333	14350	13770	133	4170	500	10300	10	1	26500000	3609	6.55	0.67	12	0.14	2078.00	20378.00	18140	20230927	-24.92	11130	20240418	22.37	17920	-24.00	20240726	11130	22.37	20240418	17920	-24.00	20240726	11130	22.37	20240418	2.86	N	023160	500	132 억	2389399	N	N	1925	N	N
120	20241011	090336	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13920	0	3	0.00	44313320	3179	1.63	14020	14030	13920	18090	9750	13920	13939.39	9.02	-2256	14493	14206	13913	13626	13333	14350	13770	133	4170	500	10300	10	1	26500000	3689	6.70	0.68	12	0.01	2078.00	20378.00	18140	20230927	-23.26	11130	20240418	25.07	17920	-22.32	20240726	11130	25.07	20240418	17920	-22.32	20240726	11130	25.07	20240418	2.86	N	023160	500	132 억	2389399	N	N	1925	N	N
121	20241010	160341	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13920	300	2	2.20	2709467120	193746	203.58	13700	14200	13620	17700	9540	13620	13984.65	8.95	3502	13860	13740	13620	13500	13380	13800	13560	133	4080	500	10070	10	1	26500000	3689	6.70	0.68	12	0.73	2078.00	20378.00	18410	20230926	-24.39	11130	20240418	25.07	17920	-22.32	20240726	11130	25.07	20240418	17920	-22.32	20240726	11130	25.07	20240418	2.91	N	023160	500	132 억	2372564	N	N	1925	N	N
122	20241010	150347	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13920	300	2	2.20	2587898230	185011	194.40	13700	14200	13620	17700	9540	13620	13987.81	8.95	7106	13860	13740	13620	13500	13380	13800	13560	133	4080	500	10070	10	1	26500000	3689	6.70	0.68	12	0.70	2078.00	20378.00	18410	20230926	-24.39	11130	20240418	25.07	17920	-22.32	20240726	11130	25.07	20240418	17920	-22.32	20240726	11130	25.07	20240418	2.91	N	023160	500	132 억	2372564	N	N	736	N	N
123	20241010	140344	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13900	280	2	2.06	2340286300	167233	175.72	13700	14200	13620	17700	9540	13620	13994.17	8.95	12621	13860	13740	13620	13500	13380	13800	13560	133	4080	500	10070	10	1	26500000	3684	6.69	0.68	12	0.63	2078.00	20378.00	18410	20230926	-24.50	11130	20240418	24.89	17920	-22.43	20240726	11130	24.89	20240418	17920	-22.43	20240726	11130	24.89	20240418	2.91	N	023160	500	132 억	2372564	N	N	736	N	N
124	20241010	130343	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13950	330	2	2.42	2220272170	158601	166.65	13700	14200	13620	17700	9540	13620	13999.11	8.95	14024	13860	13740	13620	13500	13380	13800	13560	133	4080	500	10070	10	1	26500000	3697	6.71	0.68	12	0.60	2078.00	20378.00	18410	20230926	-24.23	11130	20240418	25.34	17920	-22.15	20240726	11130	25.34	20240418	17920	-22.15	20240726	11130	25.34	20240418	2.91	N	023160	500	132 억	2372564	N	N	736	N	N
125	20241010	120343	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14030	410	2	3.01	2130973290	152207	159.93	13700	14200	13620	17700	9540	13620	14000.49	8.95	13281	13860	13740	13620	13500	13380	13800	13560	133	4080	500	10070	10	1	26500000	3718	6.75	0.69	12	0.57	2078.00	20378.00	18410	20230926	-23.79	11130	20240418	26.06	17920	-21.71	20240726	11130	26.06	20240418	17920	-21.71	20240726	11130	26.06	20240418	2.91	N	023160	500	132 억	2372564	N	N	736	N	N
126	20241010	110342	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14000	380	2	2.79	1821763880	130144	136.75	13700	14200	13620	17700	9540	13620	13998.06	8.95	15519	13860	13740	13620	13500	13380	13800	13560	133	4080	500	10070	10	1	26500000	3710	6.74	0.69	12	0.49	2078.00	20378.00	18410	20230926	-23.95	11130	20240418	25.79	17920	-21.88	20240726	11130	25.79	20240418	17920	-21.88	20240726	11130	25.79	20240418	2.91	N	023160	500	132 억	2372564	N	N	736	N	N
127	20241010	100342	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14010	390	2	2.86	1472464450	105117	110.45	13700	14200	13620	17700	9540	13620	14007.86	8.95	20057	13860	13740	13620	13500	13380	13800	13560	133	4080	500	10070	10	1	26500000	3713	6.74	0.69	12	0.40	2078.00	20378.00	18410	20230926	-23.90	11130	20240418	25.88	17920	-21.82	20240726	11130	25.88	20240418	17920	-21.82	20240726	11130	25.88	20240418	2.91	N	023160	500	132 억	2372564	N	N	736	N	N
128	20241010	090342	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13620	0	3	0.00	41956920	3067	3.22	13700	13700	13620	17700	9540	13620	13680.12	8.95	-2023	13860	13740	13620	13500	13380	13800	13560	133	4080	500	10070	10	1	26500000	3609	6.55	0.67	12	0.01	2078.00	20378.00	18410	20230926	-26.02	11130	20240418	22.37	17920	-24.00	20240726	11130	22.37	20240418	17920	-24.00	20240726	11130	22.37	20240418	2.91	N	023160	500	132 억	2372564	N	N	736	N	N
129	20241008	160341	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13620	10	2	0.07	1291788200	94761	49.15	13540	13740	13500	17690	9530	13610	13632.14	8.94	-4762	14023	13816	13503	13296	12983	13920	13400	133	4080	500	10070	10	1	26500000	3609	6.55	0.67	12	0.36	2078.00	20378.00	18610	20230925	-26.81	11130	20240418	22.37	17920	-24.00	20240726	11130	22.37	20240418	17920	-24.00	20240726	11130	22.37	20240418	2.93	N	023160	500	132 억	2369777	N	N	736	N	N
130	20241008	150343	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13630	20	2	0.15	1209311930	88708	46.01	13540	13740	13500	17690	9530	13610	13632.50	8.94	-2493	14023	13816	13503	13296	12983	13920	13400	133	4080	500	10070	10	1	26500000	3612	6.56	0.67	12	0.33	2078.00	20378.00	18610	20230925	-26.76	11130	20240418	22.46	17920	-23.94	20240726	11130	22.46	20240418	17920	-23.94	20240726	11130	22.46	20240418	2.93	N	023160	500	132 억	2369777	N	N	75	N	N
131	20241008	140343	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13660	50	2	0.37	964067790	70723	36.69	13540	13740	13500	17690	9530	13610	13631.60	8.94	1583	14023	13816	13503	13296	12983	13920	13400	133	4080	500	10070	10	1	26500000	3620	6.57	0.67	12	0.27	2078.00	20378.00	18610	20230925	-26.60	11130	20240418	22.73	17920	-23.77	20240726	11130	22.73	20240418	17920	-23.77	20240726	11130	22.73	20240418	2.93	N	023160	500	132 억	2369777	N	N	75	N	N
132	20241008	130342	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13630	20	2	0.15	846723490	62113	32.22	13540	13740	13500	17690	9530	13610	13631.99	8.94	268	14023	13816	13503	13296	12983	13920	13400	133	4080	500	10070	10	1	26500000	3612	6.56	0.67	12	0.23	2078.00	20378.00	18610	20230925	-26.76	11130	20240418	22.46	17920	-23.94	20240726	11130	22.46	20240418	17920	-23.94	20240726	11130	22.46	20240418	2.93	N	023160	500	132 억	2369777	N	N	75	N	N
133	20241008	120341	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13580	-30	5	-0.22	791972750	58090	30.13	13540	13740	13500	17690	9530	13610	13633.55	8.94	-727	14023	13816	13503	13296	12983	13920	13400	133	4080	500	10070	10	1	26500000	3599	6.54	0.67	12	0.22	2078.00	20378.00	18610	20230925	-27.03	11130	20240418	22.01	17920	-24.22	20240726	11130	22.01	20240418	17920	-24.22	20240726	11130	22.01	20240418	2.93	N	023160	500	132 억	2369777	N	N	75	N	N
134	20241008	110341	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13630	20	2	0.15	610273270	44736	23.21	13540	13740	13500	17690	9530	13610	13641.66	8.94	2422	14023	13816	13503	13296	12983	13920	13400	133	4080	500	10070	10	1	26500000	3612	6.56	0.67	12	0.17	2078.00	20378.00	18610	20230925	-26.76	11130	20240418	22.46	17920	-23.94	20240726	11130	22.46	20240418	17920	-23.94	20240726	11130	22.46	20240418	2.93	N	023160	500	132 억	2369777	N	N	75	N	N
135	20241008	100342	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13650	40	2	0.29	492748440	36130	18.74	13540	13740	13500	17690	9530	13610	13638.21	8.94	450	14023	13816	13503	13296	12983	13920	13400	133	4080	500	10070	10	1	26500000	3617	6.57	0.67	12	0.14	2078.00	20378.00	18610	20230925	-26.65	11130	20240418	22.64	17920	-23.83	20240726	11130	22.64	20240418	17920	-23.83	20240726	11130	22.64	20240418	2.93	N	023160	500	132 억	2369777	N	N	75	N	N
136	20241008	090341	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13530	-80	5	-0.59	15507680	1145	0.59	13540	13600	13500	17690	9530	13610	13543.83	8.94	-326	14023	13816	13503	13296	12983	13920	13400	133	4080	500	10070	10	1	26500000	3585	6.51	0.66	12	0.00	2078.00	20378.00	18610	20230925	-27.30	11130	20240418	21.56	17920	-24.50	20240726	11130	21.56	20240418	17920	-24.50	20240726	11130	21.56	20240418	2.93	N	023160	500	132 억	2369777	N	N	75	N	N
137	20241007	160340	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13610	40	2	0.29	2578321860	192304	169.13	13600	13710	13190	17640	9500	13570	13407.43	8.93	-17958	14016	13792	13616	13392	13216	13705	13305	133	4070	500	10040	10	1	26500000	3607	6.55	0.67	12	0.73	2078.00	20378.00	18700	20230922	-27.22	11130	20240418	22.28	17920	-24.05	20240726	11130	22.28	20240418	17920	-24.05	20240726	11130	22.28	20240418	2.91	N	023160	500	132 억	2366864	N	N	75	N	N
138	20241007	150337	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13640	70	2	0.52	2472728030	184554	162.31	13600	13710	13190	17640	9500	13570	13398.40	8.93	-16351	14016	13792	13616	13392	13216	13705	13305	133	4070	500	10040	10	1	26500000	3615	6.56	0.67	12	0.70	2078.00	20378.00	18700	20230922	-27.06	11130	20240418	22.55	17920	-23.88	20240726	11130	22.55	20240418	17920	-23.88	20240726	11130	22.55	20240418	2.91	N	023160	500	132 억	2366864	N	N	67	N	N
139	20241007	140351	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13690	120	2	0.88	2289353660	171132	150.51	13600	13710	13190	17640	9500	13570	13377.71	8.93	-12500	14016	13792	13616	13392	13216	13705	13305	133	4070	500	10040	10	1	26500000	3628	6.59	0.67	12	0.65	2078.00	20378.00	18700	20230922	-26.79	11130	20240418	23.00	17920	-23.60	20240726	11130	23.00	20240418	17920	-23.60	20240726	11130	23.00	20240418	2.91	N	023160	500	132 억	2366864	N	N	67	N	N
140	20241007	130334	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13530	-40	5	-0.29	1935617390	145155	127.66	13600	13640	13190	17640	9500	13570	13334.83	8.93	-16306	14016	13792	13616	13392	13216	13705	13305	133	4070	500	10040	10	1	26500000	3585	6.51	0.66	12	0.55	2078.00	20378.00	18700	20230922	-27.65	11130	20240418	21.56	17920	-24.50	20240726	11130	21.56	20240418	17920	-24.50	20240726	11130	21.56	20240418	2.91	N	023160	500	132 억	2366864	N	N	67	N	N
141	20241007	120400	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13430	-140	5	-1.03	1779849100	133603	117.50	13600	13640	13190	17640	9500	13570	13321.92	8.93	-17196	14016	13792	13616	13392	13216	13705	13305	133	4070	500	10040	10	1	26500000	3559	6.46	0.66	12	0.50	2078.00	20378.00	18700	20230922	-28.18	11130	20240418	20.66	17920	-25.06	20240726	11130	20.66	20240418	17920	-25.06	20240726	11130	20.66	20240418	2.91	N	023160	500	132 억	2366864	N	N	67	N	N
142	20241007	110333	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13270	-300	5	-2.21	1488863880	111850	98.37	13600	13640	13190	17640	9500	13570	13311.26	8.93	-25068	14016	13792	13616	13392	13216	13705	13305	133	4070	500	10040	10	1	26500000	3517	6.39	0.65	12	0.42	2078.00	20378.00	18700	20230922	-29.04	11130	20240418	19.23	17920	-25.95	20240726	11130	19.23	20240418	17920	-25.95	20240726	11130	19.23	20240418	2.91	N	023160	500	132 억	2366864	N	N	67	N	N
143	20241007	100331	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13260	-310	5	-2.28	875416640	65447	57.56	13600	13640	13220	17640	9500	13570	13375.96	8.93	-17569	14016	13792	13616	13392	13216	13705	13305	133	4070	500	10040	10	1	26500000	3514	6.38	0.65	12	0.25	2078.00	20378.00	18700	20230922	-29.09	11130	20240418	19.14	17920	-26.00	20240726	11130	19.14	20240418	17920	-26.00	20240726	11130	19.14	20240418	2.91	N	023160	500	132 억	2366864	N	N	67	N	N
144	20241007	090312	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13480	-90	5	-0.66	119550780	8822	7.76	13600	13640	13480	17640	9500	13570	13551.44	8.93	-5422	14016	13792	13616	13392	13216	13705	13305	133	4070	500	10040	10	1	26500000	3572	6.49	0.66	12	0.03	2078.00	20378.00	18700	20230922	-27.91	11130	20240418	21.11	17920	-24.78	20240726	11130	21.11	20240418	17920	-24.78	20240726	11130	21.11	20240418	2.91	N	023160	500	132 억	2366864	N	N	67	N	N
145	20241004	160322	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13570	-80	5	-0.59	1540882740	113548	77.62	13600	13840	13440	17740	9560	13650	13570.32	8.98	-13317	14050	13850	13590	13390	13130	13950	13490	133	4090	500	10100	10	1	26500000	3596	6.53	0.67	12	0.43	2078.00	20378.00	19130	20230921	-29.06	11130	20240418	21.92	17920	-24.27	20240726	11130	21.92	20240418	18100	-25.03	20231004	11130	21.92	20240418	2.97	N	023160	500	132 억	2379822	N	N	67	N	N
146	20241004	150323	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13560	-90	5	-0.66	1434518540	105703	72.26	13600	13840	13440	17740	9560	13650	13571.22	8.98	-11074	14050	13850	13590	13390	13130	13950	13490	133	4090	500	10100	10	1	26500000	3593	6.53	0.67	12	0.40	2078.00	20378.00	19130	20230921	-29.12	11130	20240418	21.83	17920	-24.33	20240726	11130	21.83	20240418	18100	-25.08	20231004	11130	21.83	20240418	2.97	N	023160	500	132 억	2379822	N	N	49	N	N
147	20241004	140324	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13490	-160	5	-1.17	1159630610	85404	58.38	13600	13840	13450	17740	9560	13650	13578.18	8.98	-8384	14050	13850	13590	13390	13130	13950	13490	133	4090	500	10100	10	1	26500000	3575	6.49	0.66	12	0.32	2078.00	20378.00	19130	20230921	-29.48	11130	20240418	21.20	17920	-24.72	20240726	11130	21.20	20240418	18100	-25.47	20231004	11130	21.20	20240418	2.97	N	023160	500	132 억	2379822	N	N	49	N	N
148	20241004	130323	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13480	-170	5	-1.25	976083410	71775	49.07	13600	13840	13450	17740	9560	13650	13599.21	8.98	-8290	14050	13850	13590	13390	13130	13950	13490	133	4090	500	10100	10	1	26500000	3572	6.49	0.66	12	0.27	2078.00	20378.00	19130	20230921	-29.53	11130	20240418	21.11	17920	-24.78	20240726	11130	21.11	20240418	18100	-25.52	20231004	11130	21.11	20240418	2.97	N	023160	500	132 억	2379822	N	N	49	N	N
149	20241004	120322	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13500	-150	5	-1.10	805122190	59083	40.39	13600	13840	13490	17740	9560	13650	13626.97	8.98	-7991	14050	13850	13590	13390	13130	13950	13490	133	4090	500	10100	10	1	26500000	3578	6.50	0.66	12	0.22	2078.00	20378.00	19130	20230921	-29.43	11130	20240418	21.29	17920	-24.67	20240726	11130	21.29	20240418	18100	-25.41	20231004	11130	21.29	20240418	2.97	N	023160	500	132 억	2379822	N	N	49	N	N
150	20241004	110323	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13660	10	2	0.07	400667780	29274	20.01	13600	13840	13600	17740	9560	13650	13686.81	8.98	3461	14050	13850	13590	13390	13130	13950	13490	133	4090	500	10100	10	1	26500000	3620	6.57	0.67	12	0.11	2078.00	20378.00	19130	20230921	-28.59	11130	20240418	22.73	17920	-23.77	20240726	11130	22.73	20240418	18100	-24.53	20231004	11130	22.73	20240418	2.97	N	023160	500	132 억	2379822	N	N	49	N	N
151	20241004	100322	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13710	60	2	0.44	265018980	19377	13.25	13600	13840	13600	17740	9560	13650	13676.99	8.98	1931	14050	13850	13590	13390	13130	13950	13490	133	4090	500	10100	10	1	26500000	3633	6.60	0.67	12	0.07	2078.00	20378.00	19130	20230921	-28.33	11130	20240418	23.18	17920	-23.49	20240726	11130	23.18	20240418	18100	-24.25	20231004	11130	23.18	20240418	2.97	N	023160	500	132 억	2379822	N	N	49	N	N
152	20241004	090319	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13700	50	2	0.37	20961400	1537	1.05	13600	13740	13600	17740	9560	13650	13637.87	8.98	-43	14050	13850	13590	13390	13130	13950	13490	133	4090	500	10100	10	1	26500000	3631	6.59	0.67	12	0.01	2078.00	20378.00	19130	20230921	-28.38	11130	20240418	23.09	17920	-23.55	20240726	11130	23.09	20240418	18100	-24.31	20231004	11130	23.09	20240418	2.97	N	023160	500	132 억	2379822	N	N	49	N	N
153	20241002	160319	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13650	-10	5	-0.07	1978133010	145942	48.19	13530	13790	13330	17750	9570	13660	13554.21	8.99	-1522	14533	14096	13833	13396	13133	13965	13265	133	4090	500	10100	10	1	26500000	3617	6.57	0.67	12	0.55	2078.00	20378.00	19130	20230921	-28.65	11130	20240418	22.64	17920	-23.83	20240726	11130	22.64	20240418	18100	-24.59	20231004	11130	22.64	20240418	2.86	N	023160	500	132 억	2382937	N	N	49	N	N
154	20241002	150325	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13680	20	2	0.15	1882466880	138941	45.88	13530	13790	13330	17750	9570	13660	13548.68	8.99	-1606	14533	14096	13833	13396	13133	13965	13265	133	4090	500	10100	10	1	26500000	3625	6.58	0.67	12	0.52	2078.00	20378.00	19130	20230921	-28.49	11130	20240418	22.91	17920	-23.66	20240726	11130	22.91	20240418	18100	-24.42	20231004	11130	22.91	20240418	2.86	N	023160	500	132 억	2382937	N	N	308	N	N
155	20241002	140323	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13720	60	2	0.44	1665463870	123106	40.65	13530	13790	13330	17750	9570	13660	13528.70	8.99	3183	14533	14096	13833	13396	13133	13965	13265	133	4090	500	10100	10	1	26500000	3636	6.60	0.67	12	0.46	2078.00	20378.00	19130	20230921	-28.28	11130	20240418	23.27	17920	-23.44	20240726	11130	23.27	20240418	18100	-24.20	20231004	11130	23.27	20240418	2.86	N	023160	500	132 억	2382937	N	N	308	N	N
156	20241002	130322	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13780	120	2	0.88	1540896170	114035	37.65	13530	13790	13330	17750	9570	13660	13512.48	8.99	2389	14533	14096	13833	13396	13133	13965	13265	133	4090	500	10100	10	1	26500000	3652	6.63	0.68	12	0.43	2078.00	20378.00	19130	20230921	-27.97	11130	20240418	23.81	17920	-23.10	20240726	11130	23.81	20240418	18100	-23.87	20231004	11130	23.81	20240418	2.86	N	023160	500	132 억	2382937	N	N	308	N	N
157	20241002	120319	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13590	-70	5	-0.51	1323188330	98151	32.41	13530	13700	13330	17750	9570	13660	13481.15	8.99	-7289	14533	14096	13833	13396	13133	13965	13265	133	4090	500	10100	10	1	26500000	3601	6.54	0.67	12	0.37	2078.00	20378.00	19130	20230921	-28.96	11130	20240418	22.10	17920	-24.16	20240726	11130	22.10	20240418	18100	-24.92	20231004	11130	22.10	20240418	2.86	N	023160	500	132 억	2382937	N	N	308	N	N
158	20241002	110315	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13530	-130	5	-0.95	923221110	68815	22.72	13530	13530	13330	17750	9570	13660	13415.98	8.99	-740	14533	14096	13833	13396	13133	13965	13265	133	4090	500	10100	10	1	26500000	3585	6.51	0.66	12	0.26	2078.00	20378.00	19130	20230921	-29.27	11130	20240418	21.56	17920	-24.50	20240726	11130	21.56	20240418	18100	-25.25	20231004	11130	21.56	20240418	2.86	N	023160	500	132 억	2382937	N	N	308	N	N
159	20241002	100316	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13380	-280	5	-2.05	604257370	45102	14.89	13530	13530	13330	17750	9570	13660	13397.56	8.99	-5685	14533	14096	13833	13396	13133	13965	13265	133	4090	500	10100	10	1	26500000	3546	6.44	0.66	12	0.17	2078.00	20378.00	19130	20230921	-30.06	11130	20240418	20.22	17920	-25.33	20240726	11130	20.22	20240418	18100	-26.08	20231004	11130	20.22	20240418	2.86	N	023160	500	132 억	2382937	N	N	308	N	N
160	20241002	090314	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13390	-270	5	-1.98	78523120	5833	1.93	13530	13530	13370	17750	9570	13660	13461.81	8.99	-3529	14533	14096	13833	13396	13133	13965	13265	133	4090	500	10100	10	1	26500000	3548	6.44	0.66	12	0.02	2078.00	20378.00	19130	20230921	-30.01	11130	20240418	20.31	17920	-25.28	20240726	11130	20.31	20240418	18100	-26.02	20231004	11130	20.31	20240418	2.86	N	023160	500	132 억	2382937	N	N	308	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History