KissMeData/162300/price/prices-20240901.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160912	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2675	-15	5	-0.56	458979440	168260	144.09	2690	2790	2660	3495	1885	2690	2727.89	0.60	-34326	2800	2745	2685	2630	2570	2772	2657	41	805	100	1720	5	1	41471382	1109	17.26	1.54	12	0.41	155.00	1740.00	4650	20230920	-42.47	2225	20240805	20.22	4480	-40.29	20240220	2225	20.22	20240805	4480	-40.29	20240220	2225	20.22	20240805	2.23	N	162300	100	41 억	247921	N	N	N	N
3	20240930	150924	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2690	0	3	0.00	438036250	160444	137.40	2690	2790	2660	3495	1885	2690	2730.25	0.60	-33093	2800	2745	2685	2630	2570	2772	2657	41	805	100	1720	5	1	41471382	1116	17.35	1.55	12	0.39	155.00	1740.00	4650	20230920	-42.15	2225	20240805	20.90	4480	-39.96	20240220	2225	20.90	20240805	4480	-39.96	20240220	2225	20.90	20240805	2.23	N	162300	100	41 억	247921	N	N	N	N
4	20240930	140923	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2725	35	2	1.30	411233340	150490	128.88	2690	2790	2660	3495	1885	2690	2732.74	0.60	-34801	2800	2745	2685	2630	2570	2772	2657	41	805	100	1720	5	1	41471382	1130	17.58	1.57	12	0.36	155.00	1740.00	4650	20230920	-41.40	2225	20240805	22.47	4480	-39.17	20240220	2225	22.47	20240805	4480	-39.17	20240220	2225	22.47	20240805	2.23	N	162300	100	41 억	247921	N	N	N	N
5	20240930	130919	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2745	55	2	2.04	375085175	137239	117.53	2690	2790	2660	3495	1885	2690	2733.21	0.60	-30805	2800	2745	2685	2630	2570	2772	2657	41	805	100	1720	5	1	41471382	1138	17.71	1.58	12	0.33	155.00	1740.00	4650	20230920	-40.97	2225	20240805	23.37	4480	-38.73	20240220	2225	23.37	20240805	4480	-38.73	20240220	2225	23.37	20240805	2.23	N	162300	100	41 억	247921	N	N	N	N
6	20240930	120917	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2710	20	2	0.74	292181200	107102	91.72	2690	2790	2660	3495	1885	2690	2728.21	0.60	-25799	2800	2745	2685	2630	2570	2772	2657	41	805	100	1720	5	1	41471382	1124	17.48	1.56	12	0.26	155.00	1740.00	4650	20230920	-41.72	2225	20240805	21.80	4480	-39.51	20240220	2225	21.80	20240805	4480	-39.51	20240220	2225	21.80	20240805	2.23	N	162300	100	41 억	247921	N	N	N	N
7	20240930	110914	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2695	5	2	0.19	259811975	95189	81.52	2690	2790	2660	3495	1885	2690	2729.60	0.60	-24423	2800	2745	2685	2630	2570	2772	2657	41	805	100	1720	5	1	41471382	1118	17.39	1.55	12	0.23	155.00	1740.00	4650	20230920	-42.04	2225	20240805	21.12	4480	-39.84	20240220	2225	21.12	20240805	4480	-39.84	20240220	2225	21.12	20240805	2.23	N	162300	100	41 억	247921	N	N	N	N
8	20240930	100913	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2790	100	2	3.72	146263780	53623	45.92	2690	2790	2660	3495	1885	2690	2727.91	0.60	-3220	2800	2745	2685	2630	2570	2772	2657	41	805	100	1720	5	1	41471382	1157	18.00	1.60	12	0.13	155.00	1740.00	4650	20230920	-40.00	2225	20240805	25.39	4480	-37.72	20240220	2225	25.39	20240805	4480	-37.72	20240220	2225	25.39	20240805	2.23	N	162300	100	41 억	247921	N	N	N	N
9	20240930	090836	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2685	-5	5	-0.19	39335390	14612	12.51	2690	2740	2660	3495	1885	2690	2692.05	0.60	-384	2800	2745	2685	2630	2570	2772	2657	41	805	100	1720	5	1	41471382	1114	17.32	1.54	12	0.04	155.00	1740.00	4650	20230920	-42.26	2225	20240805	20.67	4480	-40.07	20240220	2225	20.67	20240805	4480	-40.07	20240220	2225	20.67	20240805	2.23	N	162300	100	41 억	247921	N	N	N	N
10	20240927	160922	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2690	-10	5	-0.37	228825395	85194	85.02	2685	2740	2625	3510	1890	2700	2685.91	0.60	10772	2780	2740	2670	2630	2560	2760	2650	41	810	100	1720	5	1	41471382	1116	17.35	1.55	12	0.21	155.00	1740.00	4825	20230918	-44.25	2225	20240805	20.90	4480	-39.96	20240220	2225	20.90	20240805	4480	-39.96	20240220	2225	20.90	20240805	2.15	N	162300	100	41 억	248269	N	N	N	N
11	20240927	150922	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2690	-10	5	-0.37	220059905	81927	81.76	2685	2740	2625	3510	1890	2700	2686.05	0.60	9985	2780	2740	2670	2630	2560	2760	2650	41	810	100	1720	5	1	41471382	1116	17.35	1.55	12	0.20	155.00	1740.00	4825	20230918	-44.25	2225	20240805	20.90	4480	-39.96	20240220	2225	20.90	20240805	4480	-39.96	20240220	2225	20.90	20240805	2.15	N	162300	100	41 억	248269	N	N	N	N
12	20240927	140930	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2690	-10	5	-0.37	198782510	73988	73.84	2685	2740	2625	3510	1890	2700	2686.68	0.60	7991	2780	2740	2670	2630	2560	2760	2650	41	810	100	1720	5	1	41471382	1116	17.35	1.55	12	0.18	155.00	1740.00	4825	20230918	-44.25	2225	20240805	20.90	4480	-39.96	20240220	2225	20.90	20240805	4480	-39.96	20240220	2225	20.90	20240805	2.15	N	162300	100	41 억	248269	N	N	N	N
13	20240927	130923	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2680	-20	5	-0.74	135072705	50330	50.23	2685	2740	2625	3510	1890	2700	2683.74	0.60	6356	2780	2740	2670	2630	2560	2760	2650	41	810	100	1720	5	1	41471382	1111	17.29	1.54	12	0.12	155.00	1740.00	4825	20230918	-44.46	2225	20240805	20.45	4480	-40.18	20240220	2225	20.45	20240805	4480	-40.18	20240220	2225	20.45	20240805	2.15	N	162300	100	41 억	248269	N	N	N	N
14	20240927	120917	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2700	0	3	0.00	131037040	48824	48.72	2685	2740	2625	3510	1890	2700	2683.86	0.60	6576	2780	2740	2670	2630	2560	2760	2650	41	810	100	1720	5	1	41471382	1120	17.42	1.55	12	0.12	155.00	1740.00	4825	20230918	-44.04	2225	20240805	21.35	4480	-39.73	20240220	2225	21.35	20240805	4480	-39.73	20240220	2225	21.35	20240805	2.15	N	162300	100	41 억	248269	N	N	N	N
15	20240927	110921	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2705	5	2	0.19	72723730	27098	27.04	2685	2710	2665	3510	1890	2700	2683.73	0.60	1637	2780	2740	2670	2630	2560	2760	2650	41	810	100	1720	5	1	41471382	1122	17.45	1.55	12	0.07	155.00	1740.00	4825	20230918	-43.94	2225	20240805	21.57	4480	-39.62	20240220	2225	21.57	20240805	4480	-39.62	20240220	2225	21.57	20240805	2.15	N	162300	100	41 억	248269	N	N	N	N
16	20240927	100919	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2670	-30	5	-1.11	50854065	18947	18.91	2685	2710	2665	3510	1890	2700	2684.01	0.60	2133	2780	2740	2670	2630	2560	2760	2650	41	810	100	1720	5	1	41471382	1107	17.23	1.53	12	0.05	155.00	1740.00	4825	20230918	-44.66	2225	20240805	20.00	4480	-40.40	20240220	2225	20.00	20240805	4480	-40.40	20240220	2225	20.00	20240805	2.15	N	162300	100	41 억	248269	N	N	N	N
17	20240927	090922	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2700	0	3	0.00	12387500	4605	4.60	2685	2700	2680	3510	1890	2700	2690.00	0.60	250	2780	2740	2670	2630	2560	2760	2650	41	810	100	1720	5	1	41471382	1120	17.42	1.55	12	0.01	155.00	1740.00	4825	20230918	-44.04	2225	20240805	21.35	4480	-39.73	20240220	2225	21.35	20240805	4480	-39.73	20240220	2225	21.35	20240805	2.15	N	162300	100	41 억	248269	N	N	N	N
18	20240926	160904	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2700	20	2	0.75	263669995	98404	10.20	2635	2710	2600	3480	1880	2680	2679.46	0.56	11537	3020	2850	2715	2545	2410	2935	2630	41	800	100	1710	5	1	41471382	1120	17.42	1.55	12	0.24	155.00	1740.00	4965	20230915	-45.62	2225	20240805	21.35	4480	-39.73	20240220	2225	21.35	20240805	4480	-39.73	20240220	2225	21.35	20240805	2.16	N	162300	100	41 억	231917	N	N	N	N
19	20240926	150908	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2695	15	2	0.56	256907645	95898	9.94	2635	2710	2600	3480	1880	2680	2678.97	0.56	11350	3020	2850	2715	2545	2410	2935	2630	41	800	100	1710	5	1	41471382	1118	17.39	1.55	12	0.23	155.00	1740.00	4965	20230915	-45.72	2225	20240805	21.12	4480	-39.84	20240220	2225	21.12	20240805	4480	-39.84	20240220	2225	21.12	20240805	2.16	N	162300	100	41 억	231917	N	N	N	N
20	20240926	140914	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2680	0	3	0.00	238546145	89032	9.23	2635	2710	2600	3480	1880	2680	2679.33	0.56	10079	3020	2850	2715	2545	2410	2935	2630	41	800	100	1710	5	1	41471382	1111	17.29	1.54	12	0.21	155.00	1740.00	4965	20230915	-46.02	2225	20240805	20.45	4480	-40.18	20240220	2225	20.45	20240805	4480	-40.18	20240220	2225	20.45	20240805	2.16	N	162300	100	41 억	231917	N	N	N	N
21	20240926	130913	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2700	20	2	0.75	229906305	85810	8.90	2635	2710	2600	3480	1880	2680	2679.25	0.56	9812	3020	2850	2715	2545	2410	2935	2630	41	800	100	1710	5	1	41471382	1120	17.42	1.55	12	0.21	155.00	1740.00	4965	20230915	-45.62	2225	20240805	21.35	4480	-39.73	20240220	2225	21.35	20240805	4480	-39.73	20240220	2225	21.35	20240805	2.16	N	162300	100	41 억	231917	N	N	N	N
22	20240926	120915	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2700	20	2	0.75	224079265	83646	8.67	2635	2710	2600	3480	1880	2680	2678.90	0.56	9248	3020	2850	2715	2545	2410	2935	2630	41	800	100	1710	5	1	41471382	1120	17.42	1.55	12	0.20	155.00	1740.00	4965	20230915	-45.62	2225	20240805	21.35	4480	-39.73	20240220	2225	21.35	20240805	4480	-39.73	20240220	2225	21.35	20240805	2.16	N	162300	100	41 억	231917	N	N	N	N
23	20240926	110914	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2700	20	2	0.75	172776430	64446	6.68	2635	2710	2600	3480	1880	2680	2680.95	0.56	1973	3020	2850	2715	2545	2410	2935	2630	41	800	100	1710	5	1	41471382	1120	17.42	1.55	12	0.16	155.00	1740.00	4965	20230915	-45.62	2225	20240805	21.35	4480	-39.73	20240220	2225	21.35	20240805	4480	-39.73	20240220	2225	21.35	20240805	2.16	N	162300	100	41 억	231917	N	N	N	N
24	20240926	100916	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2665	-15	5	-0.56	154604705	57683	5.98	2635	2710	2600	3480	1880	2680	2680.25	0.56	3703	3020	2850	2715	2545	2410	2935	2630	41	800	100	1710	5	1	41471382	1105	17.19	1.53	12	0.14	155.00	1740.00	4965	20230915	-46.32	2225	20240805	19.78	4480	-40.51	20240220	2225	19.78	20240805	4480	-40.51	20240220	2225	19.78	20240805	2.16	N	162300	100	41 억	231917	N	N	N	N
25	20240926	090913	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2710	30	2	1.12	55945985	20996	2.18	2635	2710	2600	3480	1880	2680	2664.60	0.56	4127	3020	2850	2715	2545	2410	2935	2630	41	800	100	1710	5	1	41471382	1124	17.48	1.56	12	0.05	155.00	1740.00	4965	20230915	-45.42	2225	20240805	21.80	4480	-39.51	20240220	2225	21.80	20240805	4480	-39.51	20240220	2225	21.80	20240805	2.16	N	162300	100	41 억	231917	N	N	N	N
26	20240925	160904	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2680	80	2	3.08	2646682050	959725	3226.94	2625	2885	2580	3380	1820	2600	2757.87	0.48	25822	2660	2630	2570	2540	2480	2645	2555	41	780	100	1660	5	1	41471382	1111	17.29	1.54	12	2.31	155.00	1740.00	4965	20230915	-46.02	2225	20240805	20.45	4480	-40.18	20240220	2225	20.45	20240805	4480	-40.18	20240220	2225	20.45	20240805	2.14	N	162300	100	41 억	198329	N	N	N	N
27	20240925	150910	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2620	20	2	0.77	2592335635	939365	3158.48	2625	2885	2580	3380	1820	2600	2759.67	0.48	28398	2660	2630	2570	2540	2480	2645	2555	41	780	100	1660	5	1	41471382	1087	16.90	1.51	12	2.27	155.00	1740.00	4965	20230915	-47.23	2225	20240805	17.75	4480	-41.52	20240220	2225	17.75	20240805	4480	-41.52	20240220	2225	17.75	20240805	2.14	N	162300	100	41 억	198329	N	N	N	N
28	20240925	140912	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2690	90	2	3.46	2471871380	893800	3005.28	2625	2885	2580	3380	1820	2600	2765.58	0.48	14473	2660	2630	2570	2540	2480	2645	2555	41	780	100	1660	5	1	41471382	1116	17.35	1.55	12	2.16	155.00	1740.00	4965	20230915	-45.82	2225	20240805	20.90	4480	-39.96	20240220	2225	20.90	20240805	4480	-39.96	20240220	2225	20.90	20240805	2.14	N	162300	100	41 억	198329	N	N	N	N
29	20240925	130911	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2690	90	2	3.46	2394393810	864898	2908.10	2625	2885	2580	3380	1820	2600	2768.41	0.48	3290	2660	2630	2570	2540	2480	2645	2555	41	780	100	1660	5	1	41471382	1116	17.35	1.55	12	2.09	155.00	1740.00	4965	20230915	-45.82	2225	20240805	20.90	4480	-39.96	20240220	2225	20.90	20240805	4480	-39.96	20240220	2225	20.90	20240805	2.14	N	162300	100	41 억	198329	N	N	N	N
30	20240925	120912	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2750	150	2	5.77	1741454000	624276	2099.04	2625	2885	2580	3380	1820	2600	2789.56	0.48	-45513	2660	2630	2570	2540	2480	2645	2555	41	780	100	1660	5	1	41471382	1140	17.74	1.58	12	1.51	155.00	1740.00	4965	20230915	-44.61	2225	20240805	23.60	4480	-38.62	20240220	2225	23.60	20240805	4480	-38.62	20240220	2225	23.60	20240805	2.14	N	162300	100	41 억	198329	N	N	N	N
31	20240925	110908	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2650	50	2	1.92	269593725	101143	340.08	2625	2725	2580	3380	1820	2600	2665.47	0.48	21904	2660	2630	2570	2540	2480	2645	2555	41	780	100	1660	5	1	41471382	1099	17.10	1.52	12	0.24	155.00	1740.00	4965	20230915	-46.63	2225	20240805	19.10	4480	-40.85	20240220	2225	19.10	20240805	4480	-40.85	20240220	2225	19.10	20240805	2.14	N	162300	100	41 억	198329	N	N	N	N
32	20240925	100904	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2670	70	2	2.69	236398455	88599	297.90	2625	2725	2580	3380	1820	2600	2668.18	0.48	17957	2660	2630	2570	2540	2480	2645	2555	41	780	100	1660	5	1	41471382	1107	17.23	1.53	12	0.21	155.00	1740.00	4965	20230915	-46.22	2225	20240805	20.00	4480	-40.40	20240220	2225	20.00	20240805	4480	-40.40	20240220	2225	20.00	20240805	2.14	N	162300	100	41 억	198329	N	N	N	N
33	20240925	090914	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2610	10	2	0.38	34056825	12996	43.70	2625	2670	2580	3380	1820	2600	2620.56	0.48	1785	2660	2630	2570	2540	2480	2645	2555	41	780	100	1660	5	1	41471382	1082	16.84	1.50	12	0.03	155.00	1740.00	4965	20230915	-47.43	2225	20240805	17.30	4480	-41.74	20240220	2225	17.30	20240805	4480	-41.74	20240220	2225	17.30	20240805	2.14	N	162300	100	41 억	198329	N	N	N	N
34	20240924	160903	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2600	75	2	2.97	75487350	29497	45.80	2510	2600	2510	3280	1770	2525	2558.68	0.48	733	2625	2575	2530	2480	2435	2600	2505	41	755	100	1610	5	1	41471382	1078	16.77	1.49	12	0.07	155.00	1740.00	4965	20230915	-47.63	2225	20240805	16.85	4480	-41.96	20240220	2225	16.85	20240805	4480	-41.96	20240220	2225	16.85	20240805	2.21	N	162300	100	41 억	197642	N	N	N	N
35	20240924	150905	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2585	60	2	2.38	59751400	23418	36.36	2510	2585	2510	3280	1770	2525	2551.52	0.48	246	2625	2575	2530	2480	2435	2600	2505	41	755	100	1610	5	1	41471382	1072	16.68	1.49	12	0.06	155.00	1740.00	4965	20230915	-47.94	2225	20240805	16.18	4480	-42.30	20240220	2225	16.18	20240805	4480	-42.30	20240220	2225	16.18	20240805	2.21	N	162300	100	41 억	197642	N	N	N	N
36	20240924	140854	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2550	25	2	0.99	40043350	15745	24.45	2510	2555	2510	3280	1770	2525	2543.24	0.48	92	2625	2575	2530	2480	2435	2600	2505	41	755	100	1610	5	1	41471382	1058	16.45	1.47	12	0.04	155.00	1740.00	4965	20230915	-48.64	2225	20240805	14.61	4480	-43.08	20240220	2225	14.61	20240805	4480	-43.08	20240220	2225	14.61	20240805	2.21	N	162300	100	41 억	197642	N	N	N	N
37	20240924	130904	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2540	15	2	0.59	29579520	11636	18.07	2510	2555	2510	3280	1770	2525	2542.07	0.48	-389	2625	2575	2530	2480	2435	2600	2505	41	755	100	1610	5	1	41471382	1053	16.39	1.46	12	0.03	155.00	1740.00	4965	20230915	-48.84	2225	20240805	14.16	4480	-43.30	20240220	2225	14.16	20240805	4480	-43.30	20240220	2225	14.16	20240805	2.21	N	162300	100	41 억	197642	N	N	N	N
38	20240924	120857	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2550	25	2	0.99	20009830	7877	12.23	2510	2555	2510	3280	1770	2525	2540.29	0.48	913	2625	2575	2530	2480	2435	2600	2505	41	755	100	1610	5	1	41471382	1058	16.45	1.47	12	0.02	155.00	1740.00	4965	20230915	-48.64	2225	20240805	14.61	4480	-43.08	20240220	2225	14.61	20240805	4480	-43.08	20240220	2225	14.61	20240805	2.21	N	162300	100	41 억	197642	N	N	N	N
39	20240924	110905	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2545	20	2	0.79	14544575	5729	8.90	2510	2550	2510	3280	1770	2525	2538.76	0.48	1501	2625	2575	2530	2480	2435	2600	2505	41	755	100	1610	5	1	41471382	1055	16.42	1.46	12	0.01	155.00	1740.00	4965	20230915	-48.74	2225	20240805	14.38	4480	-43.19	20240220	2225	14.38	20240805	4480	-43.19	20240220	2225	14.38	20240805	2.21	N	162300	100	41 억	197642	N	N	N	N
40	20240924	100904	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2545	20	2	0.79	8304100	3277	5.09	2510	2550	2510	3280	1770	2525	2534.06	0.48	1648	2625	2575	2530	2480	2435	2600	2505	41	755	100	1610	5	1	41471382	1055	16.42	1.46	12	0.01	155.00	1740.00	4965	20230915	-48.74	2225	20240805	14.38	4480	-43.19	20240220	2225	14.38	20240805	4480	-43.19	20240220	2225	14.38	20240805	2.21	N	162300	100	41 억	197642	N	N	N	N
41	20240924	090906	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2550	25	2	0.99	1348970	534	0.83	2510	2550	2510	3280	1770	2525	2526.16	0.48	149	2625	2575	2530	2480	2435	2600	2505	41	755	100	1610	5	1	41471382	1058	16.45	1.47	12	0.00	155.00	1740.00	4965	20230915	-48.64	2225	20240805	14.61	4480	-43.08	20240220	2225	14.61	20240805	4480	-43.08	20240220	2225	14.61	20240805	2.21	N	162300	100	41 억	197642	N	N	N	N
42	20240923	160901	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2525	30	2	1.20	159496785	62927	52.61	2495	2580	2485	3240	1750	2495	2534.66	0.46	4512	2615	2555	2505	2445	2395	2585	2475	41	745	100	1590	5	1	41471382	1047	16.29	1.45	12	0.15	155.00	1740.00	4965	20230915	-49.14	2225	20240805	13.48	4480	-43.64	20240220	2225	13.48	20240805	4480	-43.64	20240220	2225	13.48	20240805	2.21	N	162300	100	41 억	191903	N	N	N	N
43	20240923	150903	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2530	35	2	1.40	148724645	58661	49.04	2495	2580	2485	3240	1750	2495	2535.32	0.46	4963	2615	2555	2505	2445	2395	2585	2475	41	745	100	1590	5	1	41471382	1049	16.32	1.45	12	0.14	155.00	1740.00	4965	20230915	-49.04	2225	20240805	13.71	4480	-43.53	20240220	2225	13.71	20240805	4480	-43.53	20240220	2225	13.71	20240805	2.21	N	162300	100	41 억	191903	N	N	N	N
44	20240923	140908	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2550	55	2	2.20	144423060	56961	47.62	2495	2580	2485	3240	1750	2495	2535.47	0.46	4951	2615	2555	2505	2445	2395	2585	2475	41	745	100	1590	5	1	41471382	1058	16.45	1.47	12	0.14	155.00	1740.00	4965	20230915	-48.64	2225	20240805	14.61	4480	-43.08	20240220	2225	14.61	20240805	4480	-43.08	20240220	2225	14.61	20240805	2.21	N	162300	100	41 억	191903	N	N	N	N
45	20240923	130903	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2535	40	2	1.60	128131490	50566	42.28	2495	2580	2485	3240	1750	2495	2533.95	0.46	6360	2615	2555	2505	2445	2395	2585	2475	41	745	100	1590	5	1	41471382	1051	16.35	1.46	12	0.12	155.00	1740.00	4965	20230915	-48.94	2225	20240805	13.93	4480	-43.42	20240220	2225	13.93	20240805	4480	-43.42	20240220	2225	13.93	20240805	2.21	N	162300	100	41 억	191903	N	N	N	N
46	20240923	120904	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2570	75	2	3.01	117636450	46429	38.82	2495	2580	2485	3240	1750	2495	2533.68	0.46	5961	2615	2555	2505	2445	2395	2585	2475	41	745	100	1590	5	1	41471382	1066	16.58	1.48	12	0.11	155.00	1740.00	4965	20230915	-48.24	2225	20240805	15.51	4480	-42.63	20240220	2225	15.51	20240805	4480	-42.63	20240220	2225	15.51	20240805	2.21	N	162300	100	41 억	191903	N	N	N	N
47	20240923	110904	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2555	60	2	2.40	99649770	39425	32.96	2495	2560	2485	3240	1750	2495	2527.58	0.46	7056	2615	2555	2505	2445	2395	2585	2475	41	745	100	1590	5	1	41471382	1060	16.48	1.47	12	0.10	155.00	1740.00	4965	20230915	-48.54	2225	20240805	14.83	4480	-42.97	20240220	2225	14.83	20240805	4480	-42.97	20240220	2225	14.83	20240805	2.21	N	162300	100	41 억	191903	N	N	N	N
48	20240923	100902	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2550	55	2	2.20	55944605	22260	18.61	2495	2550	2485	3240	1750	2495	2513.23	0.46	4072	2615	2555	2505	2445	2395	2585	2475	41	745	100	1590	5	1	41471382	1058	16.45	1.47	12	0.05	155.00	1740.00	4965	20230915	-48.64	2225	20240805	14.61	4480	-43.08	20240220	2225	14.61	20240805	4480	-43.08	20240220	2225	14.61	20240805	2.21	N	162300	100	41 억	191903	N	N	N	N
49	20240923	090902	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2510	15	2	0.60	5050395	2015	1.68	2495	2520	2495	3240	1750	2495	2506.40	0.46	-1049	2615	2555	2505	2445	2395	2585	2475	41	745	100	1590	5	1	41471382	1041	16.19	1.44	12	0.00	155.00	1740.00	4965	20230915	-49.45	2225	20240805	12.81	4480	-43.97	20240220	2225	12.81	20240805	4480	-43.97	20240220	2225	12.81	20240805	2.21	N	162300	100	41 억	191903	N	N	N	N
50	20240913	160820	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2440	0	3	0.00	70510600	28941	72.18	2440	2465	2415	3170	1710	2440	2436.33	0.45	5551	2526	2482	2406	2362	2286	2505	2385	41	730	100	1560	5	1	41471382	1012	15.74	1.40	12	0.07	155.00	1740.00	4965	20230915	-50.86	2225	20240805	9.66	4480	-45.54	20240220	2225	9.66	20240805	4965	-50.86	20230915	2225	9.66	20240805	2.21	N	162300	100	41 억	188409	N	N	N	N
51	20240913	150826	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2440	0	3	0.00	67683730	27778	69.28	2440	2465	2415	3170	1710	2440	2436.59	0.45	5518	2526	2482	2406	2362	2286	2505	2385	41	730	100	1560	5	1	41471382	1012	15.74	1.40	12	0.07	155.00	1740.00	4965	20230915	-50.86	2225	20240805	9.66	4480	-45.54	20240220	2225	9.66	20240805	4965	-50.86	20230915	2225	9.66	20240805	2.21	N	162300	100	41 억	188409	N	N	N	N
52	20240913	140829	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2440	0	3	0.00	57805950	23710	59.13	2440	2465	2415	3170	1710	2440	2438.04	0.45	4399	2526	2482	2406	2362	2286	2505	2385	41	730	100	1560	5	1	41471382	1012	15.74	1.40	12	0.06	155.00	1740.00	4965	20230915	-50.86	2225	20240805	9.66	4480	-45.54	20240220	2225	9.66	20240805	4965	-50.86	20230915	2225	9.66	20240805	2.21	N	162300	100	41 억	188409	N	N	N	N
53	20240913	130824	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2440	0	3	0.00	51712380	21207	52.89	2440	2465	2415	3170	1710	2440	2438.46	0.45	3692	2526	2482	2406	2362	2286	2505	2385	41	730	100	1560	5	1	41471382	1012	15.74	1.40	12	0.05	155.00	1740.00	4965	20230915	-50.86	2225	20240805	9.66	4480	-45.54	20240220	2225	9.66	20240805	4965	-50.86	20230915	2225	9.66	20240805	2.21	N	162300	100	41 억	188409	N	N	N	N
54	20240913	120824	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2430	-10	5	-0.41	49340755	20235	50.47	2440	2465	2415	3170	1710	2440	2438.39	0.45	3318	2526	2482	2406	2362	2286	2505	2385	41	730	100	1560	5	1	41471382	1008	15.68	1.40	12	0.05	155.00	1740.00	4965	20230915	-51.06	2225	20240805	9.21	4480	-45.76	20240220	2225	9.21	20240805	4965	-51.06	20230915	2225	9.21	20240805	2.21	N	162300	100	41 억	188409	N	N	N	N
55	20240913	110825	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2430	-10	5	-0.41	43644035	17882	44.60	2440	2465	2415	3170	1710	2440	2440.67	0.45	3412	2526	2482	2406	2362	2286	2505	2385	41	730	100	1560	5	1	41471382	1008	15.68	1.40	12	0.04	155.00	1740.00	4965	20230915	-51.06	2225	20240805	9.21	4480	-45.76	20240220	2225	9.21	20240805	4965	-51.06	20230915	2225	9.21	20240805	2.21	N	162300	100	41 억	188409	N	N	N	N
56	20240913	100828	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2445	5	2	0.20	27276535	11144	27.79	2440	2465	2425	3170	1710	2440	2447.64	0.45	3042	2526	2482	2406	2362	2286	2505	2385	41	730	100	1560	5	1	41471382	1014	15.77	1.41	12	0.03	155.00	1740.00	4965	20230915	-50.76	2225	20240805	9.89	4480	-45.42	20240220	2225	9.89	20240805	4965	-50.76	20230915	2225	9.89	20240805	2.21	N	162300	100	41 억	188409	N	N	N	N
57	20240913	090831	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2460	20	2	0.82	10919035	4462	11.13	2440	2460	2425	3170	1710	2440	2447.12	0.45	2879	2526	2482	2406	2362	2286	2505	2385	41	730	100	1560	5	1	41471382	1020	15.87	1.41	12	0.01	155.00	1740.00	4965	20230915	-50.45	2225	20240805	10.56	4480	-45.09	20240220	2225	10.56	20240805	4965	-50.45	20230915	2225	10.56	20240805	2.21	N	162300	100	41 억	188409	N	N	N	N
58	20240912	160811	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2440	105	2	4.50	94188100	39030	63.39	2330	2450	2330	3035	1635	2335	2413.22	0.42	13975	2408	2371	2338	2301	2268	2390	2320	41	700	100	1490	5	1	41471382	1012	15.74	1.40	12	0.09	155.00	1740.00	4965	20230915	-50.86	2225	20240805	9.66	4480	-45.54	20240220	2225	9.66	20240805	4965	-50.86	20230915	2225	9.66	20240805	2.22	N	162300	100	41 억	174780	N	N	N	N
59	20240912	150824	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2440	105	2	4.50	89040055	36919	59.96	2330	2450	2330	3035	1635	2335	2411.77	0.42	13327	2408	2371	2338	2301	2268	2390	2320	41	700	100	1490	5	1	41471382	1012	15.74	1.40	12	0.09	155.00	1740.00	4965	20230915	-50.86	2225	20240805	9.66	4480	-45.54	20240220	2225	9.66	20240805	4965	-50.86	20230915	2225	9.66	20240805	2.22	N	162300	100	41 억	174780	N	N	N	N
60	20240912	140827	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2425	90	2	3.85	65418490	27215	44.20	2330	2450	2330	3035	1635	2335	2403.77	0.42	4278	2408	2371	2338	2301	2268	2390	2320	41	700	100	1490	5	1	41471382	1006	15.65	1.39	12	0.07	155.00	1740.00	4965	20230915	-51.16	2225	20240805	8.99	4480	-45.87	20240220	2225	8.99	20240805	4965	-51.16	20230915	2225	8.99	20240805	2.22	N	162300	100	41 억	174780	N	N	N	N
61	20240912	130820	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2430	95	2	4.07	53749610	22420	36.41	2330	2450	2330	3035	1635	2335	2397.40	0.42	2852	2408	2371	2338	2301	2268	2390	2320	41	700	100	1490	5	1	41471382	1008	15.68	1.40	12	0.05	155.00	1740.00	4965	20230915	-51.06	2225	20240805	9.21	4480	-45.76	20240220	2225	9.21	20240805	4965	-51.06	20230915	2225	9.21	20240805	2.22	N	162300	100	41 억	174780	N	N	N	N
62	20240912	120820	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2415	80	2	3.43	45133365	18847	30.61	2330	2450	2330	3035	1635	2335	2394.72	0.42	987	2408	2371	2338	2301	2268	2390	2320	41	700	100	1490	5	1	41471382	1002	15.58	1.39	12	0.05	155.00	1740.00	4965	20230915	-51.36	2225	20240805	8.54	4480	-46.09	20240220	2225	8.54	20240805	4965	-51.36	20230915	2225	8.54	20240805	2.22	N	162300	100	41 억	174780	N	N	N	N
63	20240912	110818	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2405	70	2	3.00	34936510	14633	23.77	2330	2450	2330	3035	1635	2335	2387.52	0.42	1446	2408	2371	2338	2301	2268	2390	2320	41	700	100	1490	5	1	41471382	997	15.52	1.38	12	0.04	155.00	1740.00	4965	20230915	-51.56	2225	20240805	8.09	4480	-46.32	20240220	2225	8.09	20240805	4965	-51.56	20230915	2225	8.09	20240805	2.22	N	162300	100	41 억	174780	N	N	N	N
64	20240912	100820	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2405	70	2	3.00	28008680	11744	19.07	2330	2450	2330	3035	1635	2335	2384.94	0.42	426	2408	2371	2338	2301	2268	2390	2320	41	700	100	1490	5	1	41471382	997	15.52	1.38	12	0.03	155.00	1740.00	4965	20230915	-51.56	2225	20240805	8.09	4480	-46.32	20240220	2225	8.09	20240805	4965	-51.56	20230915	2225	8.09	20240805	2.22	N	162300	100	41 억	174780	N	N	N	N
65	20240912	090820	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2425	90	2	3.85	16663460	7008	11.38	2330	2450	2330	3035	1635	2335	2377.78	0.42	2154	2408	2371	2338	2301	2268	2390	2320	41	700	100	1490	5	1	41471382	1006	15.65	1.39	12	0.02	155.00	1740.00	4965	20230915	-51.16	2225	20240805	8.99	4480	-45.87	20240220	2225	8.99	20240805	4965	-51.16	20230915	2225	8.99	20240805	2.22	N	162300	100	41 억	174780	N	N	N	N
66	20240911	160802	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2335	35	2	1.52	143362380	61297	79.43	2305	2375	2305	2990	1610	2300	2338.82	0.40	10766	2456	2377	2336	2257	2216	2357	2237	41	690	100	1470	5	1	41471382	968	15.06	1.34	12	0.15	155.00	1740.00	4965	20230915	-52.97	2225	20240805	4.94	4480	-47.88	20240220	2225	4.94	20240805	4965	-52.97	20230915	2225	4.94	20240805	2.22	N	162300	100	41 억	164192	N	N	N	N
67	20240911	150809	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2340	40	2	1.74	129427725	55330	71.70	2305	2375	2305	2990	1610	2300	2339.20	0.40	8507	2456	2377	2336	2257	2216	2357	2237	41	690	100	1470	5	1	41471382	970	15.10	1.34	12	0.13	155.00	1740.00	4965	20230915	-52.87	2225	20240805	5.17	4480	-47.77	20240220	2225	5.17	20240805	4965	-52.87	20230915	2225	5.17	20240805	2.22	N	162300	100	41 억	164192	N	N	N	N
68	20240911	140810	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2355	55	2	2.39	117278055	50131	64.96	2305	2375	2305	2990	1610	2300	2339.43	0.40	9619	2456	2377	2336	2257	2216	2357	2237	41	690	100	1470	5	1	41471382	977	15.19	1.35	12	0.12	155.00	1740.00	4965	20230915	-52.57	2225	20240805	5.84	4480	-47.43	20240220	2225	5.84	20240805	4965	-52.57	20230915	2225	5.84	20240805	2.22	N	162300	100	41 억	164192	N	N	N	N
69	20240911	130806	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2365	65	2	2.83	96815990	41426	53.68	2305	2375	2305	2990	1610	2300	2337.08	0.40	9727	2456	2377	2336	2257	2216	2357	2237	41	690	100	1470	5	1	41471382	981	15.26	1.36	12	0.10	155.00	1740.00	4965	20230915	-52.37	2225	20240805	6.29	4480	-47.21	20240220	2225	6.29	20240805	4965	-52.37	20230915	2225	6.29	20240805	2.22	N	162300	100	41 억	164192	N	N	N	N
70	20240911	120812	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2370	70	2	3.04	86195055	36925	47.85	2305	2375	2305	2990	1610	2300	2334.33	0.40	7207	2456	2377	2336	2257	2216	2357	2237	41	690	100	1470	5	1	41471382	983	15.29	1.36	12	0.09	155.00	1740.00	4965	20230915	-52.27	2225	20240805	6.52	4480	-47.10	20240220	2225	6.52	20240805	4965	-52.27	20230915	2225	6.52	20240805	2.22	N	162300	100	41 억	164192	N	N	N	N
71	20240911	110801	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2350	50	2	2.17	72242115	31009	40.18	2305	2365	2305	2990	1610	2300	2329.71	0.40	5685	2456	2377	2336	2257	2216	2357	2237	41	690	100	1470	5	1	41471382	975	15.16	1.35	12	0.07	155.00	1740.00	4965	20230915	-52.67	2225	20240805	5.62	4480	-47.54	20240220	2225	5.62	20240805	4965	-52.67	20230915	2225	5.62	20240805	2.22	N	162300	100	41 억	164192	N	N	N	N
72	20240911	100758	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2355	55	2	2.39	28088960	12002	15.55	2305	2365	2305	2990	1610	2300	2340.36	0.40	3574	2456	2377	2336	2257	2216	2357	2237	41	690	100	1470	5	1	41471382	977	15.19	1.35	12	0.03	155.00	1740.00	4965	20230915	-52.57	2225	20240805	5.84	4480	-47.43	20240220	2225	5.84	20240805	4965	-52.57	20230915	2225	5.84	20240805	2.22	N	162300	100	41 억	164192	N	N	N	N
73	20240911	090813	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2335	35	2	1.52	6549840	2823	3.66	2305	2335	2305	2990	1610	2300	2320.17	0.40	1642	2456	2377	2336	2257	2216	2357	2237	41	690	100	1470	5	1	41471382	968	15.06	1.34	12	0.01	155.00	1740.00	4965	20230915	-52.97	2225	20240805	4.94	4480	-47.88	20240220	2225	4.94	20240805	4965	-52.97	20230915	2225	4.94	20240805	2.22	N	162300	100	41 억	164192	N	N	N	N
74	20240910	160802	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2300	-100	5	-4.17	176145785	75101	92.60	2380	2415	2295	3120	1680	2400	2346.38	0.43	-13237	2500	2450	2350	2300	2200	2475	2325	41	720	100	1530	5	1	41471382	954	14.84	1.32	12	0.18	155.00	1740.00	4965	20230915	-53.68	2225	20240805	3.37	4480	-48.66	20240220	2225	3.37	20240805	4965	-53.68	20230915	2225	3.37	20240805	2.30	N	162300	100	41 억	177012	N	N	N	N
75	20240910	150810	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2315	-85	5	-3.54	147165460	62513	77.08	2380	2415	2300	3120	1680	2400	2354.16	0.43	-9730	2500	2450	2350	2300	2200	2475	2325	41	720	100	1530	5	1	41471382	960	14.94	1.33	12	0.15	155.00	1740.00	4965	20230915	-53.37	2225	20240805	4.04	4480	-48.33	20240220	2225	4.04	20240805	4965	-53.37	20230915	2225	4.04	20240805	2.30	N	162300	100	41 억	177012	N	N	N	N
76	20240910	140804	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2330	-70	5	-2.92	127114940	53843	66.39	2380	2415	2315	3120	1680	2400	2360.84	0.43	-6754	2500	2450	2350	2300	2200	2475	2325	41	720	100	1530	5	1	41471382	966	15.03	1.34	12	0.13	155.00	1740.00	4965	20230915	-53.07	2225	20240805	4.72	4480	-47.99	20240220	2225	4.72	20240805	4965	-53.07	20230915	2225	4.72	20240805	2.30	N	162300	100	41 억	177012	N	N	N	N
77	20240910	130802	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2335	-65	5	-2.71	106316760	44904	55.36	2380	2415	2315	3120	1680	2400	2367.65	0.43	-1469	2500	2450	2350	2300	2200	2475	2325	41	720	100	1530	5	1	41471382	968	15.06	1.34	12	0.11	155.00	1740.00	4965	20230915	-52.97	2225	20240805	4.94	4480	-47.88	20240220	2225	4.94	20240805	4965	-52.97	20230915	2225	4.94	20240805	2.30	N	162300	100	41 억	177012	N	N	N	N
78	20240910	120803	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2350	-50	5	-2.08	98704840	41639	51.34	2380	2415	2315	3120	1680	2400	2370.49	0.43	-497	2500	2450	2350	2300	2200	2475	2325	41	720	100	1530	5	1	41471382	975	15.16	1.35	12	0.10	155.00	1740.00	4965	20230915	-52.67	2225	20240805	5.62	4480	-47.54	20240220	2225	5.62	20240805	4965	-52.67	20230915	2225	5.62	20240805	2.30	N	162300	100	41 억	177012	N	N	N	N
79	20240910	110802	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2350	-50	5	-2.08	95673560	40344	49.74	2380	2415	2315	3120	1680	2400	2371.44	0.43	387	2500	2450	2350	2300	2200	2475	2325	41	720	100	1530	5	1	41471382	975	15.16	1.35	12	0.10	155.00	1740.00	4965	20230915	-52.67	2225	20240805	5.62	4480	-47.54	20240220	2225	5.62	20240805	4965	-52.67	20230915	2225	5.62	20240805	2.30	N	162300	100	41 억	177012	N	N	N	N
80	20240910	100806	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2385	-15	5	-0.62	61928515	25996	32.05	2380	2415	2370	3120	1680	2400	2382.23	0.43	1376	2500	2450	2350	2300	2200	2475	2325	41	720	100	1530	5	1	41471382	989	15.39	1.37	12	0.06	155.00	1740.00	4965	20230915	-51.96	2225	20240805	7.19	4480	-46.76	20240220	2225	7.19	20240805	4965	-51.96	20230915	2225	7.19	20240805	2.30	N	162300	100	41 억	177012	N	N	N	N
81	20240910	090802	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2400	0	3	0.00	31233075	13085	16.13	2380	2415	2380	3120	1680	2400	2386.94	0.43	2514	2500	2450	2350	2300	2200	2475	2325	41	720	100	1530	5	1	41471382	995	15.48	1.38	12	0.03	155.00	1740.00	4965	20230915	-51.66	2225	20240805	7.87	4480	-46.43	20240220	2225	7.87	20240805	4965	-51.66	20230915	2225	7.87	20240805	2.30	N	162300	100	41 억	177012	N	N	N	N
82	20240909	160747	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2400	70	2	3.00	188299200	81048	47.97	2275	2400	2250	3025	1635	2330	2323.21	0.38	21190	2536	2432	2381	2277	2226	2407	2252	41	695	100	1490	5	1	41471382	995	15.48	1.38	12	0.20	155.00	1740.00	4965	20230915	-51.66	2225	20240805	7.87	4480	-46.43	20240220	2225	7.87	20240805	4965	-51.66	20230915	2225	7.87	20240805	2.35	N	162300	100	41 억	156055	N	N	N	N
83	20240909	150756	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2370	40	2	1.72	168477850	72749	43.06	2275	2380	2250	3025	1635	2330	2315.88	0.38	17924	2536	2432	2381	2277	2226	2407	2252	41	695	100	1490	5	1	41471382	983	15.29	1.36	12	0.18	155.00	1740.00	4965	20230915	-52.27	2225	20240805	6.52	4480	-47.10	20240220	2225	6.52	20240805	4965	-52.27	20230915	2225	6.52	20240805	2.35	N	162300	100	41 억	156055	N	N	N	N
84	20240909	140758	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2375	45	2	1.93	161825025	69945	41.40	2275	2375	2250	3025	1635	2330	2313.60	0.38	16376	2536	2432	2381	2277	2226	2407	2252	41	695	100	1490	5	1	41471382	985	15.32	1.36	12	0.17	155.00	1740.00	4965	20230915	-52.17	2225	20240805	6.74	4480	-46.99	20240220	2225	6.74	20240805	4965	-52.17	20230915	2225	6.74	20240805	2.35	N	162300	100	41 억	156055	N	N	N	N
85	20240909	130752	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2350	20	2	0.86	139923880	60669	35.91	2275	2350	2250	3025	1635	2330	2306.35	0.38	11081	2536	2432	2381	2277	2226	2407	2252	41	695	100	1490	5	1	41471382	975	15.16	1.35	12	0.15	155.00	1740.00	4965	20230915	-52.67	2225	20240805	5.62	4480	-47.54	20240220	2225	5.62	20240805	4965	-52.67	20230915	2225	5.62	20240805	2.35	N	162300	100	41 억	156055	N	N	N	N
86	20240909	120751	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2330	0	3	0.00	108162785	46967	27.80	2275	2335	2250	3025	1635	2330	2302.95	0.38	5265	2536	2432	2381	2277	2226	2407	2252	41	695	100	1490	5	1	41471382	966	15.03	1.34	12	0.11	155.00	1740.00	4965	20230915	-53.07	2225	20240805	4.72	4480	-47.99	20240220	2225	4.72	20240805	4965	-53.07	20230915	2225	4.72	20240805	2.35	N	162300	100	41 억	156055	N	N	N	N
87	20240909	110751	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2325	-5	5	-0.21	79190560	34507	20.42	2275	2335	2250	3025	1635	2330	2294.91	0.38	-4312	2536	2432	2381	2277	2226	2407	2252	41	695	100	1490	5	1	41471382	964	15.00	1.34	12	0.08	155.00	1740.00	4965	20230915	-53.17	2225	20240805	4.49	4480	-48.10	20240220	2225	4.49	20240805	4965	-53.17	20230915	2225	4.49	20240805	2.35	N	162300	100	41 억	156055	N	N	N	N
88	20240909	100755	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2325	-5	5	-0.21	69196245	30203	17.88	2275	2335	2250	3025	1635	2330	2291.04	0.38	-4454	2536	2432	2381	2277	2226	2407	2252	41	695	100	1490	5	1	41471382	964	15.00	1.34	12	0.07	155.00	1740.00	4965	20230915	-53.17	2225	20240805	4.49	4480	-48.10	20240220	2225	4.49	20240805	4965	-53.17	20230915	2225	4.49	20240805	2.35	N	162300	100	41 억	156055	N	N	N	N
89	20240909	090750	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2280	-50	5	-2.15	37999000	16688	9.88	2275	2325	2250	3025	1635	2330	2277.03	0.38	1412	2536	2432	2381	2277	2226	2407	2252	41	695	100	1490	5	1	41471382	946	14.71	1.31	12	0.04	155.00	1740.00	4965	20230915	-54.08	2225	20240805	2.47	4480	-49.11	20240220	2225	2.47	20240805	4965	-54.08	20230915	2225	2.47	20240805	2.35	N	162300	100	41 억	156055	N	N	N	N
90	20240906	160739	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2330	-145	5	-5.86	394321115	165978	136.27	2435	2485	2330	3215	1735	2475	2375.90	0.39	-4116	2681	2577	2491	2387	2301	2630	2440	41	740	100	1580	5	1	41471382	966	15.03	1.34	12	0.40	155.00	1740.00	4965	20230915	-53.07	2225	20240805	4.72	4480	-47.99	20240220	2225	4.72	20240805	4965	-53.07	20230915	2225	4.72	20240805	2.39	N	162300	100	41 억	160314	N	N	N	N
91	20240906	150751	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2355	-120	5	-4.85	351489010	147647	121.22	2435	2485	2330	3215	1735	2475	2380.60	0.39	-3373	2681	2577	2491	2387	2301	2630	2440	41	740	100	1580	5	1	41471382	977	15.19	1.35	12	0.36	155.00	1740.00	4965	20230915	-52.57	2225	20240805	5.84	4480	-47.43	20240220	2225	5.84	20240805	4965	-52.57	20230915	2225	5.84	20240805	2.39	N	162300	100	41 억	160314	N	N	N	N
92	20240906	140800	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2370	-105	5	-4.24	274751795	114915	94.35	2435	2485	2335	3215	1735	2475	2390.91	0.39	-4838	2681	2577	2491	2387	2301	2630	2440	41	740	100	1580	5	1	41471382	983	15.29	1.36	12	0.28	155.00	1740.00	4965	20230915	-52.27	2225	20240805	6.52	4480	-47.10	20240220	2225	6.52	20240805	4965	-52.27	20230915	2225	6.52	20240805	2.39	N	162300	100	41 억	160314	N	N	N	N
93	20240906	130751	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2340	-135	5	-5.45	244245070	101938	83.69	2435	2485	2340	3215	1735	2475	2396.02	0.39	-9956	2681	2577	2491	2387	2301	2630	2440	41	740	100	1580	5	1	41471382	970	15.10	1.34	12	0.25	155.00	1740.00	4965	20230915	-52.87	2225	20240805	5.17	4480	-47.77	20240220	2225	5.17	20240805	4965	-52.87	20230915	2225	5.17	20240805	2.39	N	162300	100	41 억	160314	N	N	N	N
94	20240906	120752	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2395	-80	5	-3.23	186679205	77463	63.60	2435	2485	2350	3215	1735	2475	2409.91	0.39	-9348	2681	2577	2491	2387	2301	2630	2440	41	740	100	1580	5	1	41471382	993	15.45	1.38	12	0.19	155.00	1740.00	4965	20230915	-51.76	2225	20240805	7.64	4480	-46.54	20240220	2225	7.64	20240805	4965	-51.76	20230915	2225	7.64	20240805	2.39	N	162300	100	41 억	160314	N	N	N	N
95	20240906	110755	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2400	-75	5	-3.03	176095125	73056	59.98	2435	2485	2350	3215	1735	2475	2410.41	0.39	-9207	2681	2577	2491	2387	2301	2630	2440	41	740	100	1580	5	1	41471382	995	15.48	1.38	12	0.18	155.00	1740.00	4965	20230915	-51.66	2225	20240805	7.87	4480	-46.43	20240220	2225	7.87	20240805	4965	-51.66	20230915	2225	7.87	20240805	2.39	N	162300	100	41 억	160314	N	N	N	N
96	20240906	100750	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2375	-100	5	-4.04	151000370	62450	51.27	2435	2485	2375	3215	1735	2475	2417.94	0.39	-7719	2681	2577	2491	2387	2301	2630	2440	41	740	100	1580	5	1	41471382	985	15.32	1.36	12	0.15	155.00	1740.00	4965	20230915	-52.17	2225	20240805	6.74	4480	-46.99	20240220	2225	6.74	20240805	4965	-52.17	20230915	2225	6.74	20240805	2.39	N	162300	100	41 억	160314	N	N	N	N
97	20240906	090752	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2465	-10	5	-0.40	56174045	22932	18.83	2435	2485	2435	3215	1735	2475	2449.59	0.39	4264	2681	2577	2491	2387	2301	2630	2440	41	740	100	1580	5	1	41471382	1022	15.90	1.42	12	0.06	155.00	1740.00	4965	20230915	-50.35	2225	20240805	10.79	4480	-44.98	20240220	2225	10.79	20240805	4965	-50.35	20230915	2225	10.79	20240805	2.39	N	162300	100	41 억	160314	N	N	N	N
98	20240905	160739	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2475	-55	5	-2.17	297374655	120267	111.43	2450	2595	2405	3285	1775	2530	2472.60	0.38	4558	2643	2586	2543	2486	2443	2615	2515	41	755	100	1610	5	1	41471382	1026	15.97	1.42	12	0.29	155.00	1740.00	4965	20230915	-50.15	2225	20240805	11.24	4480	-44.75	20240220	2225	11.24	20240805	4965	-50.15	20230915	2225	11.24	20240805	2.41	N	162300	100	41 억	155756	N	N	N	N
99	20240905	150752	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2490	-40	5	-1.58	275834800	111567	103.37	2450	2595	2405	3285	1775	2530	2472.37	0.38	4226	2643	2586	2543	2486	2443	2615	2515	41	755	100	1610	5	1	41471382	1033	16.06	1.43	12	0.27	155.00	1740.00	4965	20230915	-49.85	2225	20240805	11.91	4480	-44.42	20240220	2225	11.91	20240805	4965	-49.85	20230915	2225	11.91	20240805	2.41	N	162300	100	41 억	155756	N	N	N	N
100	20240905	140747	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2445	-85	5	-3.36	240623420	97315	90.16	2450	2595	2405	3285	1775	2530	2472.62	0.38	3550	2643	2586	2543	2486	2443	2615	2515	41	755	100	1610	5	1	41471382	1014	15.77	1.41	12	0.23	155.00	1740.00	4965	20230915	-50.76	2225	20240805	9.89	4480	-45.42	20240220	2225	9.89	20240805	4965	-50.76	20230915	2225	9.89	20240805	2.41	N	162300	100	41 억	155756	N	N	N	N
101	20240905	130750	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2415	-115	5	-4.55	220704740	89113	82.57	2450	2595	2405	3285	1775	2530	2476.68	0.38	2102	2643	2586	2543	2486	2443	2615	2515	41	755	100	1610	5	1	41471382	1002	15.58	1.39	12	0.21	155.00	1740.00	4965	20230915	-51.36	2225	20240805	8.54	4480	-46.09	20240220	2225	8.54	20240805	4965	-51.36	20230915	2225	8.54	20240805	2.41	N	162300	100	41 억	155756	N	N	N	N
102	20240905	120748	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2480	-50	5	-1.98	124386500	49647	46.00	2450	2595	2450	3285	1775	2530	2505.42	0.38	2250	2643	2586	2543	2486	2443	2615	2515	41	755	100	1610	5	1	41471382	1028	16.00	1.43	12	0.12	155.00	1740.00	4965	20230915	-50.05	2225	20240805	11.46	4480	-44.64	20240220	2225	11.46	20240805	4965	-50.05	20230915	2225	11.46	20240805	2.41	N	162300	100	41 억	155756	N	N	N	N
103	20240905	110744	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2510	-20	5	-0.79	113062655	45100	41.79	2450	2595	2450	3285	1775	2530	2506.93	0.38	3535	2643	2586	2543	2486	2443	2615	2515	41	755	100	1610	5	1	41471382	1041	16.19	1.44	12	0.11	155.00	1740.00	4965	20230915	-49.45	2225	20240805	12.81	4480	-43.97	20240220	2225	12.81	20240805	4965	-49.45	20230915	2225	12.81	20240805	2.41	N	162300	100	41 억	155756	N	N	N	N
104	20240905	100744	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2540	10	2	0.40	97843275	39072	36.20	2450	2595	2450	3285	1775	2530	2504.18	0.38	6847	2643	2586	2543	2486	2443	2615	2515	41	755	100	1610	5	1	41471382	1053	16.39	1.46	12	0.09	155.00	1740.00	4965	20230915	-48.84	2225	20240805	14.16	4480	-43.30	20240220	2225	14.16	20240805	4965	-48.84	20230915	2225	14.16	20240805	2.41	N	162300	100	41 억	155756	N	N	N	N
105	20240905	090751	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2565	35	2	1.38	65982910	26565	24.61	2450	2570	2450	3285	1775	2530	2483.83	0.38	7976	2643	2586	2543	2486	2443	2615	2515	41	755	100	1610	5	1	41471382	1064	16.55	1.47	12	0.06	155.00	1740.00	4965	20230915	-48.34	2225	20240805	15.28	4480	-42.75	20240220	2225	15.28	20240805	4965	-48.34	20230915	2225	15.28	20240805	2.41	N	162300	100	41 억	155756	N	N	N	N
106	20240904	160732	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2530	-110	5	-4.17	270519245	106663	321.19	2510	2600	2500	3430	1850	2640	2536.21	0.40	-8115	2723	2681	2658	2616	2593	2670	2605	41	790	100	1680	5	1	41471382	1049	16.32	1.45	12	0.26	155.00	1740.00	4965	20230915	-49.04	2225	20240805	13.71	4480	-43.53	20240220	2225	13.71	20240805	4965	-49.04	20230915	2225	13.71	20240805	2.41	N	162300	100	41 억	163871	N	N	N	N
107	20240904	150737	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2540	-100	5	-3.79	250855820	98914	297.85	2510	2600	2500	3430	1850	2640	2536.10	0.40	-6217	2723	2681	2658	2616	2593	2670	2605	41	790	100	1680	5	1	41471382	1053	16.39	1.46	12	0.24	155.00	1740.00	4965	20230915	-48.84	2225	20240805	14.16	4480	-43.30	20240220	2225	14.16	20240805	4965	-48.84	20230915	2225	14.16	20240805	2.41	N	162300	100	41 억	163871	N	N	N	N
108	20240904	140741	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2515	-125	5	-4.73	205731210	81110	244.24	2510	2600	2510	3430	1850	2640	2536.45	0.40	-2934	2723	2681	2658	2616	2593	2670	2605	41	790	100	1680	5	1	41471382	1043	16.23	1.45	12	0.20	155.00	1740.00	4965	20230915	-49.35	2225	20240805	13.03	4480	-43.86	20240220	2225	13.03	20240805	4965	-49.35	20230915	2225	13.03	20240805	2.41	N	162300	100	41 억	163871	N	N	N	N
109	20240904	130739	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2535	-105	5	-3.98	170487465	67106	202.07	2510	2600	2510	3430	1850	2640	2540.57	0.40	-2346	2723	2681	2658	2616	2593	2670	2605	41	790	100	1680	5	1	41471382	1051	16.35	1.46	12	0.16	155.00	1740.00	4965	20230915	-48.94	2225	20240805	13.93	4480	-43.42	20240220	2225	13.93	20240805	4965	-48.94	20230915	2225	13.93	20240805	2.41	N	162300	100	41 억	163871	N	N	N	N
110	20240904	120737	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2545	-95	5	-3.60	109159090	42909	129.21	2510	2600	2510	3430	1850	2640	2543.97	0.40	-2701	2723	2681	2658	2616	2593	2670	2605	41	790	100	1680	5	1	41471382	1055	16.42	1.46	12	0.10	155.00	1740.00	4965	20230915	-48.74	2225	20240805	14.38	4480	-43.19	20240220	2225	14.38	20240805	4965	-48.74	20230915	2225	14.38	20240805	2.41	N	162300	100	41 억	163871	N	N	N	N
111	20240904	110734	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2565	-75	5	-2.84	96094370	37787	113.79	2510	2600	2510	3430	1850	2640	2543.05	0.40	-3838	2723	2681	2658	2616	2593	2670	2605	41	790	100	1680	5	1	41471382	1064	16.55	1.47	12	0.09	155.00	1740.00	4965	20230915	-48.34	2225	20240805	15.28	4480	-42.75	20240220	2225	15.28	20240805	4965	-48.34	20230915	2225	15.28	20240805	2.41	N	162300	100	41 억	163871	N	N	N	N
112	20240904	100736	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2560	-80	5	-3.03	70561695	27850	83.86	2510	2585	2510	3430	1850	2640	2533.63	0.40	-3640	2723	2681	2658	2616	2593	2670	2605	41	790	100	1680	5	1	41471382	1062	16.52	1.47	12	0.07	155.00	1740.00	4965	20230915	-48.44	2225	20240805	15.06	4480	-42.86	20240220	2225	15.06	20240805	4965	-48.44	20230915	2225	15.06	20240805	2.41	N	162300	100	41 억	163871	N	N	N	N
113	20240904	090740	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2570	-70	5	-2.65	46360860	18381	55.35	2510	2570	2510	3430	1850	2640	2522.22	0.40	864	2723	2681	2658	2616	2593	2670	2605	41	790	100	1680	5	1	41471382	1066	16.58	1.48	12	0.04	155.00	1740.00	4965	20230915	-48.24	2225	20240805	15.51	4480	-42.63	20240220	2225	15.51	20240805	4965	-48.24	20230915	2225	15.51	20240805	2.41	N	162300	100	41 억	163871	N	N	N	N
114	20240903	160726	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2640	-30	5	-1.12	87966530	33073	87.26	2650	2700	2635	3470	1870	2670	2659.83	0.39	1387	2710	2690	2660	2640	2610	2675	2625	41	800	100	1700	5	1	41471382	1095	17.03	1.52	12	0.08	155.00	1740.00	4965	20230915	-46.83	2225	20240805	18.65	4480	-41.07	20240220	2225	18.65	20240805	4965	-46.83	20230915	2225	18.65	20240805	2.41	N	162300	100	41 억	162484	N	N	N	N
115	20240903	150732	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2640	-30	5	-1.12	82001660	30814	81.30	2650	2700	2635	3470	1870	2670	2661.18	0.39	1463	2710	2690	2660	2640	2610	2675	2625	41	800	100	1700	5	1	41471382	1095	17.03	1.52	12	0.07	155.00	1740.00	4965	20230915	-46.83	2225	20240805	18.65	4480	-41.07	20240220	2225	18.65	20240805	4965	-46.83	20230915	2225	18.65	20240805	2.41	N	162300	100	41 억	162484	N	N	N	N
116	20240903	140734	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2655	-15	5	-0.56	52882625	19799	52.24	2650	2700	2650	3470	1870	2670	2670.97	0.39	3925	2710	2690	2660	2640	2610	2675	2625	41	800	100	1700	5	1	41471382	1101	17.13	1.53	12	0.05	155.00	1740.00	4965	20230915	-46.53	2225	20240805	19.33	4480	-40.74	20240220	2225	19.33	20240805	4965	-46.53	20230915	2225	19.33	20240805	2.41	N	162300	100	41 억	162484	N	N	N	N
117	20240903	130734	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2660	-10	5	-0.37	44123085	16499	43.53	2650	2700	2650	3470	1870	2670	2674.29	0.39	3929	2710	2690	2660	2640	2610	2675	2625	41	800	100	1700	5	1	41471382	1103	17.16	1.53	12	0.04	155.00	1740.00	4965	20230915	-46.42	2225	20240805	19.55	4480	-40.62	20240220	2225	19.55	20240805	4965	-46.42	20230915	2225	19.55	20240805	2.41	N	162300	100	41 억	162484	N	N	N	N
118	20240903	120723	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2665	-5	5	-0.19	35326115	13195	34.81	2650	2700	2650	3470	1870	2670	2677.23	0.39	4828	2710	2690	2660	2640	2610	2675	2625	41	800	100	1700	5	1	41471382	1105	17.19	1.53	12	0.03	155.00	1740.00	4965	20230915	-46.32	2225	20240805	19.78	4480	-40.51	20240220	2225	19.78	20240805	4965	-46.32	20230915	2225	19.78	20240805	2.41	N	162300	100	41 억	162484	N	N	N	N
119	20240903	110723	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2670	0	3	0.00	29067080	10844	28.61	2650	2700	2650	3470	1870	2670	2680.48	0.39	4483	2710	2690	2660	2640	2610	2675	2625	41	800	100	1700	5	1	41471382	1107	17.23	1.53	12	0.03	155.00	1740.00	4965	20230915	-46.22	2225	20240805	20.00	4480	-40.40	20240220	2225	20.00	20240805	4965	-46.22	20230915	2225	20.00	20240805	2.41	N	162300	100	41 억	162484	N	N	N	N
120	20240903	100724	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2680	10	2	0.37	20393915	7602	20.06	2650	2700	2650	3470	1870	2670	2682.70	0.39	4749	2710	2690	2660	2640	2610	2675	2625	41	800	100	1700	5	1	41471382	1111	17.29	1.54	12	0.02	155.00	1740.00	4965	20230915	-46.02	2225	20240805	20.45	4480	-40.18	20240220	2225	20.45	20240805	4965	-46.02	20230915	2225	20.45	20240805	2.41	N	162300	100	41 억	162484	N	N	N	N
121	20240903	090725	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2675	5	2	0.19	1652605	621	1.64	2650	2680	2650	3470	1870	2670	2661.20	0.39	151	2710	2690	2660	2640	2610	2675	2625	41	800	100	1700	5	1	41471382	1109	17.26	1.54	12	0.00	155.00	1740.00	4965	20230915	-46.12	2225	20240805	20.22	4480	-40.29	20240220	2225	20.22	20240805	4965	-46.12	20230915	2225	20.22	20240805	2.41	N	162300	100	41 억	162484	N	N	N	N
122	20240902	160717	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2670	-10	5	-0.37	97082515	36517	121.19	2680	2680	2630	3480	1880	2680	2658.56	0.39	-1284	2723	2701	2663	2641	2603	2712	2652	41	800	100	1710	5	1	41471382	1107	17.23	1.53	12	0.09	155.00	1740.00	4965	20230915	-46.22	2225	20240805	20.00	4480	-40.40	20240220	2225	20.00	20240805	4965	-46.22	20230915	2225	20.00	20240805	2.44	N	162300	100	41 억	163768	N	N	N	N
123	20240902	150730	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2665	-15	5	-0.56	94390530	35508	117.85	2680	2680	2630	3480	1880	2680	2658.29	0.39	-1285	2723	2701	2663	2641	2603	2712	2652	41	800	100	1710	5	1	41471382	1105	17.19	1.53	12	0.09	155.00	1740.00	4965	20230915	-46.32	2225	20240805	19.78	4480	-40.51	20240220	2225	19.78	20240805	4965	-46.32	20230915	2225	19.78	20240805	2.44	N	162300	100	41 억	163768	N	N	N	N
124	20240902	140727	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2665	-15	5	-0.56	67604390	25450	84.46	2680	2680	2630	3480	1880	2680	2656.36	0.39	-10030	2723	2701	2663	2641	2603	2712	2652	41	800	100	1710	5	1	41471382	1105	17.19	1.53	12	0.06	155.00	1740.00	4965	20230915	-46.32	2225	20240805	19.78	4480	-40.51	20240220	2225	19.78	20240805	4965	-46.32	20230915	2225	19.78	20240805	2.44	N	162300	100	41 억	163768	N	N	N	N
125	20240902	130723	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2660	-20	5	-0.75	57039155	21479	71.29	2680	2680	2630	3480	1880	2680	2655.58	0.39	-9714	2723	2701	2663	2641	2603	2712	2652	41	800	100	1710	5	1	41471382	1103	17.16	1.53	12	0.05	155.00	1740.00	4965	20230915	-46.42	2225	20240805	19.55	4480	-40.62	20240220	2225	19.55	20240805	4965	-46.42	20230915	2225	19.55	20240805	2.44	N	162300	100	41 억	163768	N	N	N	N
126	20240902	120727	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2635	-45	5	-1.68	49373070	18577	61.65	2680	2680	2630	3480	1880	2680	2657.75	0.39	-8842	2723	2701	2663	2641	2603	2712	2652	41	800	100	1710	5	1	41471382	1093	17.00	1.51	12	0.04	155.00	1740.00	4965	20230915	-46.93	2225	20240805	18.43	4480	-41.18	20240220	2225	18.43	20240805	4965	-46.93	20230915	2225	18.43	20240805	2.44	N	162300	100	41 억	163768	N	N	N	N
127	20240902	110721	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2660	-20	5	-0.75	37550930	14099	46.79	2680	2680	2650	3480	1880	2680	2663.38	0.39	-6673	2723	2701	2663	2641	2603	2712	2652	41	800	100	1710	5	1	41471382	1103	17.16	1.53	12	0.03	155.00	1740.00	4965	20230915	-46.42	2225	20240805	19.55	4480	-40.62	20240220	2225	19.55	20240805	4965	-46.42	20230915	2225	19.55	20240805	2.44	N	162300	100	41 억	163768	N	N	N	N
128	20240902	100718	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2660	-20	5	-0.75	20583215	7711	25.59	2680	2680	2655	3480	1880	2680	2669.33	0.39	-797	2723	2701	2663	2641	2603	2712	2652	41	800	100	1710	5	1	41471382	1103	17.16	1.53	12	0.02	155.00	1740.00	4965	20230915	-46.42	2225	20240805	19.55	4480	-40.62	20240220	2225	19.55	20240805	4965	-46.42	20230915	2225	19.55	20240805	2.44	N	162300	100	41 억	163768	N	N	N	N
129	20240902	090714	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2670	-10	5	-0.37	682185	255	0.85	2680	2680	2670	3480	1880	2680	2675.24	0.39	83	2723	2701	2663	2641	2603	2712	2652	41	800	100	1710	5	1	41471382	1107	17.23	1.53	12	0.00	155.00	1740.00	4965	20230915	-46.22	2225	20240805	20.00	4480	-40.40	20240220	2225	20.00	20240805	4965	-46.22	20230915	2225	20.00	20240805	2.44	N	162300	100	41 억	163768	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History