KissMeData/109610/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

54 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	160813	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3770	-125	5	-3.21	1036902355	271214	133.87	3885	3900	3760	5060	2730	3895	3823.20	1.40	-71940	3958	3926	3898	3866	3838	3912	3852	245	1165	500	2880	5	1	48907400	1844	-20.38	1.03	12	0.55	-185.00	3674.00	7460	20231006	-49.46	3615	20240805	4.29	5830	-35.33	20240716	3615	4.29	20240805	7460	-49.46	20231006	3615	4.29	20240805	5.04	N	109610	500	244 억	686490	N	N	N	N
3	20240930	150825	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3795	-100	5	-2.57	880230760	229759	113.40	3885	3900	3795	5060	2730	3895	3831.05	1.40	-67258	3958	3926	3898	3866	3838	3912	3852	245	1165	500	2880	5	1	48907400	1856	-20.51	1.03	12	0.47	-185.00	3674.00	7460	20231006	-49.13	3615	20240805	4.98	5830	-34.91	20240716	3615	4.98	20240805	7460	-49.13	20231006	3615	4.98	20240805	5.04	N	109610	500	244 억	686490	N	N	N	N
4	20240930	140822	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3810	-85	5	-2.18	761759835	198571	98.01	3885	3900	3800	5060	2730	3895	3836.15	1.40	-58276	3958	3926	3898	3866	3838	3912	3852	245	1165	500	2880	5	1	48907400	1863	-20.59	1.04	12	0.41	-185.00	3674.00	7460	20231006	-48.93	3615	20240805	5.39	5830	-34.65	20240716	3615	5.39	20240805	7460	-48.93	20231006	3615	5.39	20240805	5.04	N	109610	500	244 억	686490	N	N	N	N
5	20240930	130820	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3820	-75	5	-1.93	601656110	156602	77.30	3885	3900	3800	5060	2730	3895	3841.88	1.40	-46362	3958	3926	3898	3866	3838	3912	3852	245	1165	500	2880	5	1	48907400	1868	-20.65	1.04	12	0.32	-185.00	3674.00	7460	20231006	-48.79	3615	20240805	5.67	5830	-34.48	20240716	3615	5.67	20240805	7460	-48.79	20231006	3615	5.67	20240805	5.04	N	109610	500	244 억	686490	N	N	N	N
6	20240930	120817	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3805	-90	5	-2.31	552213860	143655	70.91	3885	3900	3800	5060	2730	3895	3843.96	1.40	-47220	3958	3926	3898	3866	3838	3912	3852	245	1165	500	2880	5	1	48907400	1861	-20.57	1.04	12	0.29	-185.00	3674.00	7460	20231006	-48.99	3615	20240805	5.26	5830	-34.73	20240716	3615	5.26	20240805	7460	-48.99	20231006	3615	5.26	20240805	5.04	N	109610	500	244 억	686490	N	N	N	N
7	20240930	110815	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3830	-65	5	-1.67	451791530	117263	57.88	3885	3900	3820	5060	2730	3895	3852.73	1.40	-41510	3958	3926	3898	3866	3838	3912	3852	245	1165	500	2880	5	1	48907400	1873	-20.70	1.04	12	0.24	-185.00	3674.00	7460	20231006	-48.66	3615	20240805	5.95	5830	-34.31	20240716	3615	5.95	20240805	7460	-48.66	20231006	3615	5.95	20240805	5.04	N	109610	500	244 억	686490	N	N	N	N
8	20240930	100813	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3855	-40	5	-1.03	291481870	75448	37.24	3885	3900	3840	5060	2730	3895	3863.26	1.40	-26780	3958	3926	3898	3866	3838	3912	3852	245	1165	500	2880	5	1	48907400	1885	-20.84	1.05	12	0.15	-185.00	3674.00	7460	20231006	-48.32	3615	20240805	6.64	5830	-33.88	20240716	3615	6.64	20240805	7460	-48.32	20231006	3615	6.64	20240805	5.04	N	109610	500	244 억	686490	N	N	N	N
9	20240930	090741	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3875	-20	5	-0.51	90922020	23512	11.61	3885	3890	3840	5060	2730	3895	3866.81	1.40	-5155	3958	3926	3898	3866	3838	3912	3852	245	1165	500	2880	5	1	48907400	1895	-20.95	1.05	12	0.05	-185.00	3674.00	7460	20231006	-48.06	3615	20240805	7.19	5830	-33.53	20240716	3615	7.19	20240805	7460	-48.06	20231006	3615	7.19	20240805	5.04	N	109610	500	244 억	686490	N	N	N	N
10	20240927	160818	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3895	0	3	0.00	776943180	199385	75.58	3900	3930	3870	5060	2730	3895	3896.73	1.90	-38322	3965	3930	3890	3855	3815	3947	3872	245	1165	500	2880	5	1	48907400	1905	-21.05	1.06	12	0.41	-185.00	3674.00	7460	20231006	-47.79	3615	20240805	7.75	5830	-33.19	20240716	3615	7.75	20240805	7460	-47.79	20231006	3615	7.75	20240805	5.07	N	109610	500	244 억	928513	N	N	N	N
11	20240927	150822	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3900	5	2	0.13	727513590	186703	70.78	3900	3930	3870	5060	2730	3895	3896.65	1.90	-37944	3965	3930	3890	3855	3815	3947	3872	245	1165	500	2880	5	1	48907400	1907	-21.08	1.06	12	0.38	-185.00	3674.00	7460	20231006	-47.72	3615	20240805	7.88	5830	-33.10	20240716	3615	7.88	20240805	7460	-47.72	20231006	3615	7.88	20240805	5.07	N	109610	500	244 억	928513	N	N	N	N
12	20240927	140828	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3895	0	3	0.00	623808030	160065	60.68	3900	3930	3870	5060	2730	3895	3897.23	1.90	-32109	3965	3930	3890	3855	3815	3947	3872	245	1165	500	2880	5	1	48907400	1905	-21.05	1.06	12	0.33	-185.00	3674.00	7460	20231006	-47.79	3615	20240805	7.75	5830	-33.19	20240716	3615	7.75	20240805	7460	-47.79	20231006	3615	7.75	20240805	5.07	N	109610	500	244 억	928513	N	N	N	N
13	20240927	130821	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3900	5	2	0.13	524746065	134641	51.04	3900	3930	3870	5060	2730	3895	3897.39	1.90	-29454	3965	3930	3890	3855	3815	3947	3872	245	1165	500	2880	5	1	48907400	1907	-21.08	1.06	12	0.28	-185.00	3674.00	7460	20231006	-47.72	3615	20240805	7.88	5830	-33.10	20240716	3615	7.88	20240805	7460	-47.72	20231006	3615	7.88	20240805	5.07	N	109610	500	244 억	928513	N	N	N	N
14	20240927	120817	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3900	5	2	0.13	446494170	114549	43.42	3900	3930	3870	5060	2730	3895	3897.87	1.90	-21510	3965	3930	3890	3855	3815	3947	3872	245	1165	500	2880	5	1	48907400	1907	-21.08	1.06	12	0.23	-185.00	3674.00	7460	20231006	-47.72	3615	20240805	7.88	5830	-33.10	20240716	3615	7.88	20240805	7460	-47.72	20231006	3615	7.88	20240805	5.07	N	109610	500	244 억	928513	N	N	N	N
15	20240927	110820	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3900	5	2	0.13	392768060	100743	38.19	3900	3930	3870	5060	2730	3895	3898.75	1.90	-20722	3965	3930	3890	3855	3815	3947	3872	245	1165	500	2880	5	1	48907400	1907	-21.08	1.06	12	0.21	-185.00	3674.00	7460	20231006	-47.72	3615	20240805	7.88	5830	-33.10	20240716	3615	7.88	20240805	7460	-47.72	20231006	3615	7.88	20240805	5.07	N	109610	500	244 억	928513	N	N	N	N
16	20240927	100819	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3900	5	2	0.13	247091935	63470	24.06	3900	3915	3870	5060	2730	3895	3893.02	1.90	-13061	3965	3930	3890	3855	3815	3947	3872	245	1165	500	2880	5	1	48907400	1907	-21.08	1.06	12	0.13	-185.00	3674.00	7460	20231006	-47.72	3615	20240805	7.88	5830	-33.10	20240716	3615	7.88	20240805	7460	-47.72	20231006	3615	7.88	20240805	5.07	N	109610	500	244 억	928513	N	N	N	N
17	20240927	090821	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3890	-5	5	-0.13	61416265	15773	5.98	3900	3915	3875	5060	2730	3895	3893.67	1.90	-5959	3965	3930	3890	3855	3815	3947	3872	245	1165	500	2880	5	1	48907400	1902	-21.03	1.06	12	0.03	-185.00	3674.00	7460	20231006	-47.86	3615	20240805	7.61	5830	-33.28	20240716	3615	7.61	20240805	7460	-47.86	20231006	3615	7.61	20240805	5.07	N	109610	500	244 억	928513	N	N	N	N
18	20240926	160805	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3895	45	2	1.17	1005401865	258161	100.25	3890	3925	3850	5000	2695	3850	3894.48	1.74	80122	3976	3912	3876	3812	3776	3895	3795	245	1150	500	2840	5	1	48907400	1905	-21.05	1.06	12	0.53	-185.00	3674.00	7460	20231006	-47.79	3615	20240805	7.75	5830	-33.19	20240716	3615	7.75	20240805	7460	-47.79	20231006	3615	7.75	20240805	5.04	N	109610	500	244 억	851764	N	N	N	N
19	20240926	150807	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3910	60	2	1.56	939629885	241292	93.70	3890	3925	3850	5000	2695	3850	3894.16	1.74	72785	3976	3912	3876	3812	3776	3895	3795	245	1150	500	2840	5	1	48907400	1912	-21.14	1.06	12	0.49	-185.00	3674.00	7460	20231006	-47.59	3615	20240805	8.16	5830	-32.93	20240716	3615	8.16	20240805	7460	-47.59	20231006	3615	8.16	20240805	5.04	N	109610	500	244 억	851764	N	N	N	N
20	20240926	140815	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3910	60	2	1.56	836951245	215002	83.49	3890	3925	3850	5000	2695	3850	3892.76	1.74	59020	3976	3912	3876	3812	3776	3895	3795	245	1150	500	2840	5	1	48907400	1912	-21.14	1.06	12	0.44	-185.00	3674.00	7460	20231006	-47.59	3615	20240805	8.16	5830	-32.93	20240716	3615	8.16	20240805	7460	-47.59	20231006	3615	8.16	20240805	5.04	N	109610	500	244 억	851764	N	N	N	N
21	20240926	130813	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3920	70	2	1.82	735745410	189052	73.41	3890	3925	3850	5000	2695	3850	3891.76	1.74	46642	3976	3912	3876	3812	3776	3895	3795	245	1150	500	2840	5	1	48907400	1917	-21.19	1.07	12	0.39	-185.00	3674.00	7460	20231006	-47.45	3615	20240805	8.44	5830	-32.76	20240716	3615	8.44	20240805	7460	-47.45	20231006	3615	8.44	20240805	5.04	N	109610	500	244 억	851764	N	N	N	N
22	20240926	120816	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3900	50	2	1.30	480247785	123645	48.01	3890	3925	3850	5000	2695	3850	3884.09	1.74	-1043	3976	3912	3876	3812	3776	3895	3795	245	1150	500	2840	5	1	48907400	1907	-21.08	1.06	12	0.25	-185.00	3674.00	7460	20231006	-47.72	3615	20240805	7.88	5830	-33.10	20240716	3615	7.88	20240805	7460	-47.72	20231006	3615	7.88	20240805	5.04	N	109610	500	244 억	851764	N	N	N	N
23	20240926	110814	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3885	35	2	0.91	282281795	72895	28.31	3890	3900	3850	5000	2695	3850	3872.44	1.74	-11712	3976	3912	3876	3812	3776	3895	3795	245	1150	500	2840	5	1	48907400	1900	-21.00	1.06	12	0.15	-185.00	3674.00	7460	20231006	-47.92	3615	20240805	7.47	5830	-33.36	20240716	3615	7.47	20240805	7460	-47.92	20231006	3615	7.47	20240805	5.04	N	109610	500	244 억	851764	N	N	N	N
24	20240926	100817	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3870	20	2	0.52	177179665	45700	17.75	3890	3900	3850	5000	2695	3850	3877.02	1.74	-13615	3976	3912	3876	3812	3776	3895	3795	245	1150	500	2840	5	1	48907400	1893	-20.92	1.05	12	0.09	-185.00	3674.00	7460	20231006	-48.12	3615	20240805	7.05	5830	-33.62	20240716	3615	7.05	20240805	7460	-48.12	20231006	3615	7.05	20240805	5.04	N	109610	500	244 억	851764	N	N	N	N
25	20240926	090814	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3890	40	2	1.04	31040015	7996	3.11	3890	3890	3865	5000	2695	3850	3881.94	1.74	-1605	3976	3912	3876	3812	3776	3895	3795	245	1150	500	2840	5	1	48907400	1902	-21.03	1.06	12	0.02	-185.00	3674.00	7460	20231006	-47.86	3615	20240805	7.61	5830	-33.28	20240716	3615	7.61	20240805	7460	-47.86	20231006	3615	7.61	20240805	5.04	N	109610	500	244 억	851764	N	N	N	N
26	20240925	160805	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3850	-30	5	-0.77	970035450	248757	110.31	3905	3940	3840	5040	2720	3880	3900.15	1.65	43112	3950	3915	3865	3830	3780	3932	3847	245	1160	500	2870	5	1	48907400	1883	-20.81	1.05	12	0.51	-185.00	3674.00	7460	20231006	-48.39	3615	20240805	6.50	5830	-33.96	20240716	3615	6.50	20240805	7460	-48.39	20231006	3615	6.50	20240805	4.97	N	109610	500	244 억	806870	N	N	N	N
27	20240925	150811	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3850	-30	5	-0.77	916827380	234932	104.18	3905	3940	3840	5040	2720	3880	3902.52	1.65	41444	3950	3915	3865	3830	3780	3932	3847	245	1160	500	2870	5	1	48907400	1883	-20.81	1.05	12	0.48	-185.00	3674.00	7460	20231006	-48.39	3615	20240805	6.50	5830	-33.96	20240716	3615	6.50	20240805	7460	-48.39	20231006	3615	6.50	20240805	4.97	N	109610	500	244 억	806870	N	N	N	N
28	20240925	140812	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3890	10	2	0.26	765455190	195799	86.83	3905	3940	3875	5040	2720	3880	3909.39	1.65	59377	3950	3915	3865	3830	3780	3932	3847	245	1160	500	2870	5	1	48907400	1902	-21.03	1.06	12	0.40	-185.00	3674.00	7460	20231006	-47.86	3615	20240805	7.61	5830	-33.28	20240716	3615	7.61	20240805	7460	-47.86	20231006	3615	7.61	20240805	4.97	N	109610	500	244 억	806870	N	N	N	N
29	20240925	130811	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3910	30	2	0.77	559238920	142727	63.29	3905	3940	3895	5040	2720	3880	3918.24	1.65	36273	3950	3915	3865	3830	3780	3932	3847	245	1160	500	2870	5	1	48907400	1912	-21.14	1.06	12	0.29	-185.00	3674.00	7460	20231006	-47.59	3615	20240805	8.16	5830	-32.93	20240716	3615	8.16	20240805	7460	-47.59	20231006	3615	8.16	20240805	4.97	N	109610	500	244 억	806870	N	N	N	N
30	20240925	120812	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3920	40	2	1.03	486290775	124045	55.01	3905	3940	3895	5040	2720	3880	3920.28	1.65	34091	3950	3915	3865	3830	3780	3932	3847	245	1160	500	2870	5	1	48907400	1917	-21.19	1.07	12	0.25	-185.00	3674.00	7460	20231006	-47.45	3615	20240805	8.44	5830	-32.76	20240716	3615	8.44	20240805	7460	-47.45	20231006	3615	8.44	20240805	4.97	N	109610	500	244 억	806870	N	N	N	N
31	20240925	110809	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3925	45	2	1.16	408206565	104108	46.17	3905	3940	3895	5040	2720	3880	3920.99	1.65	34283	3950	3915	3865	3830	3780	3932	3847	245	1160	500	2870	5	1	48907400	1920	-21.22	1.07	12	0.21	-185.00	3674.00	7460	20231006	-47.39	3615	20240805	8.58	5830	-32.68	20240716	3615	8.58	20240805	7460	-47.39	20231006	3615	8.58	20240805	4.97	N	109610	500	244 억	806870	N	N	N	N
32	20240925	100809	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3930	50	2	1.29	343693160	87637	38.86	3905	3940	3895	5040	2720	3880	3921.78	1.65	31328	3950	3915	3865	3830	3780	3932	3847	245	1160	500	2870	5	1	48907400	1922	-21.24	1.07	12	0.18	-185.00	3674.00	7460	20231006	-47.32	3615	20240805	8.71	5830	-32.59	20240716	3615	8.71	20240805	7460	-47.32	20231006	3615	8.71	20240805	4.97	N	109610	500	244 억	806870	N	N	N	N
33	20240925	090814	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3905	25	2	0.64	46785475	11955	5.30	3905	3935	3895	5040	2720	3880	3913.47	1.65	2485	3950	3915	3865	3830	3780	3932	3847	245	1160	500	2870	5	1	48907400	1910	-21.11	1.06	12	0.02	-185.00	3674.00	7460	20231006	-47.65	3615	20240805	8.02	5830	-33.02	20240716	3615	8.02	20240805	7460	-47.65	20231006	3615	8.02	20240805	4.97	N	109610	500	244 억	806870	N	N	N	N
34	20240924	160804	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3880	50	2	1.31	848344120	219751	125.74	3815	3900	3815	4975	2685	3830	3860.34	1.57	40315	3923	3876	3848	3801	3773	3862	3787	245	1145	500	2830	5	1	48907400	1898	-20.97	1.06	12	0.45	-185.00	3674.00	7460	20231006	-47.99	3615	20240805	7.33	5830	-33.45	20240716	3615	7.33	20240805	7460	-47.99	20231006	3615	7.33	20240805	4.99	N	109610	500	244 억	766920	N	N	N	N
35	20240924	150807	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3880	50	2	1.31	771851005	200014	114.45	3815	3900	3815	4975	2685	3830	3859.01	1.57	39601	3923	3876	3848	3801	3773	3862	3787	245	1145	500	2830	5	1	48907400	1898	-20.97	1.06	12	0.41	-185.00	3674.00	7460	20231006	-47.99	3615	20240805	7.33	5830	-33.45	20240716	3615	7.33	20240805	7460	-47.99	20231006	3615	7.33	20240805	4.99	N	109610	500	244 억	766920	N	N	N	N
36	20240924	140759	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3880	50	2	1.31	677318545	175611	100.49	3815	3900	3815	4975	2685	3830	3856.96	1.57	44519	3923	3876	3848	3801	3773	3862	3787	245	1145	500	2830	5	1	48907400	1898	-20.97	1.06	12	0.36	-185.00	3674.00	7460	20231006	-47.99	3615	20240805	7.33	5830	-33.45	20240716	3615	7.33	20240805	7460	-47.99	20231006	3615	7.33	20240805	4.99	N	109610	500	244 억	766920	N	N	N	N
37	20240924	130804	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3870	40	2	1.04	511776115	132874	76.03	3815	3900	3815	4975	2685	3830	3851.62	1.57	46301	3923	3876	3848	3801	3773	3862	3787	245	1145	500	2830	5	1	48907400	1893	-20.92	1.05	12	0.27	-185.00	3674.00	7460	20231006	-48.12	3615	20240805	7.05	5830	-33.62	20240716	3615	7.05	20240805	7460	-48.12	20231006	3615	7.05	20240805	4.99	N	109610	500	244 억	766920	N	N	N	N
38	20240924	120758	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3840	10	2	0.26	279020245	72426	41.44	3815	3875	3815	4975	2685	3830	3852.55	1.57	17330	3923	3876	3848	3801	3773	3862	3787	245	1145	500	2830	5	1	48907400	1878	-20.76	1.05	12	0.15	-185.00	3674.00	7460	20231006	-48.53	3615	20240805	6.22	5830	-34.13	20240716	3615	6.22	20240805	7460	-48.53	20231006	3615	6.22	20240805	4.99	N	109610	500	244 억	766920	N	N	N	N
39	20240924	110806	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3845	15	2	0.39	230573475	59797	34.22	3815	3875	3815	4975	2685	3830	3856.02	1.57	16925	3923	3876	3848	3801	3773	3862	3787	245	1145	500	2830	5	1	48907400	1880	-20.78	1.05	12	0.12	-185.00	3674.00	7460	20231006	-48.46	3615	20240805	6.36	5830	-34.05	20240716	3615	6.36	20240805	7460	-48.46	20231006	3615	6.36	20240805	4.99	N	109610	500	244 억	766920	N	N	N	N
40	20240924	100805	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3860	30	2	0.78	143522695	37243	21.31	3815	3875	3815	4975	2685	3830	3853.81	1.57	15049	3923	3876	3848	3801	3773	3862	3787	245	1145	500	2830	5	1	48907400	1888	-20.86	1.05	12	0.08	-185.00	3674.00	7460	20231006	-48.26	3615	20240805	6.78	5830	-33.79	20240716	3615	6.78	20240805	7460	-48.26	20231006	3615	6.78	20240805	4.99	N	109610	500	244 억	766920	N	N	N	N
41	20240924	090807	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3860	30	2	0.78	40243840	10489	6.00	3815	3860	3815	4975	2685	3830	3836.90	1.57	3276	3923	3876	3848	3801	3773	3862	3787	245	1145	500	2830	5	1	48907400	1888	-20.86	1.05	12	0.02	-185.00	3674.00	7460	20231006	-48.26	3615	20240805	6.78	5830	-33.79	20240716	3615	6.78	20240805	7460	-48.26	20231006	3615	6.78	20240805	4.99	N	109610	500	244 억	766920	N	N	N	N
42	20240923	160802	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3830	-55	5	-1.42	666621095	173559	75.74	3890	3895	3820	5050	2720	3885	3840.91	1.62	-28174	3958	3921	3868	3831	3778	3940	3850	245	1165	500	2870	5	1	48907400	1873	-20.70	1.04	12	0.35	-185.00	3674.00	7460	20231006	-48.66	3615	20240805	5.95	5830	-34.31	20240716	3615	5.95	20240805	7460	-48.66	20231006	3615	5.95	20240805	4.96	N	109610	500	244 억	794065	N	N	N	N
43	20240923	150805	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3825	-60	5	-1.54	635520200	165438	72.20	3890	3895	3820	5050	2720	3885	3841.44	1.62	-27768	3958	3921	3868	3831	3778	3940	3850	245	1165	500	2870	5	1	48907400	1871	-20.68	1.04	12	0.34	-185.00	3674.00	7460	20231006	-48.73	3615	20240805	5.81	5830	-34.39	20240716	3615	5.81	20240805	7460	-48.73	20231006	3615	5.81	20240805	4.96	N	109610	500	244 억	794065	N	N	N	N
44	20240923	140809	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3845	-40	5	-1.03	490994270	127721	55.74	3890	3895	3820	5050	2720	3885	3844.27	1.62	-19458	3958	3921	3868	3831	3778	3940	3850	245	1165	500	2870	5	1	48907400	1880	-20.78	1.05	12	0.26	-185.00	3674.00	7460	20231006	-48.46	3615	20240805	6.36	5830	-34.05	20240716	3615	6.36	20240805	7460	-48.46	20231006	3615	6.36	20240805	4.96	N	109610	500	244 억	794065	N	N	N	N
45	20240923	130804	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3840	-45	5	-1.16	441594595	114872	50.13	3890	3895	3820	5050	2720	3885	3844.23	1.62	-14273	3958	3921	3868	3831	3778	3940	3850	245	1165	500	2870	5	1	48907400	1878	-20.76	1.05	12	0.23	-185.00	3674.00	7460	20231006	-48.53	3615	20240805	6.22	5830	-34.13	20240716	3615	6.22	20240805	7460	-48.53	20231006	3615	6.22	20240805	4.96	N	109610	500	244 억	794065	N	N	N	N
46	20240923	120804	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3850	-35	5	-0.90	317061480	82446	35.98	3890	3895	3820	5050	2720	3885	3845.69	1.62	-14186	3958	3921	3868	3831	3778	3940	3850	245	1165	500	2870	5	1	48907400	1883	-20.81	1.05	12	0.17	-185.00	3674.00	7460	20231006	-48.39	3615	20240805	6.50	5830	-33.96	20240716	3615	6.50	20240805	7460	-48.39	20231006	3615	6.50	20240805	4.96	N	109610	500	244 억	794065	N	N	N	N
47	20240923	110805	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3880	-5	5	-0.13	282653420	73525	32.09	3890	3895	3820	5050	2720	3885	3844.32	1.62	-8894	3958	3921	3868	3831	3778	3940	3850	245	1165	500	2870	5	1	48907400	1898	-20.97	1.06	12	0.15	-185.00	3674.00	7460	20231006	-47.99	3615	20240805	7.33	5830	-33.45	20240716	3615	7.33	20240805	7460	-47.99	20231006	3615	7.33	20240805	4.96	N	109610	500	244 억	794065	N	N	N	N
48	20240923	100804	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3860	-25	5	-0.64	233825745	60879	26.57	3890	3895	3820	5050	2720	3885	3840.83	1.62	-7297	3958	3921	3868	3831	3778	3940	3850	245	1165	500	2870	5	1	48907400	1888	-20.86	1.05	12	0.12	-185.00	3674.00	7460	20231006	-48.26	3615	20240805	6.78	5830	-33.79	20240716	3615	6.78	20240805	7460	-48.26	20231006	3615	6.78	20240805	4.96	N	109610	500	244 억	794065	N	N	N	N
49	20240923	090804	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3855	-30	5	-0.77	73812995	19162	8.36	3890	3895	3830	5050	2720	3885	3852.05	1.62	2098	3958	3921	3868	3831	3778	3940	3850	245	1165	500	2870	5	1	48907400	1885	-20.84	1.05	12	0.04	-185.00	3674.00	7460	20231006	-48.32	3615	20240805	6.64	5830	-33.88	20240716	3615	6.64	20240805	7460	-48.32	20231006	3615	6.64	20240805	4.96	N	109610	500	244 억	794065	N	N	N	N
50	20240913	160725	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3825	-25	5	-0.65	653172475	170669	73.86	3865	3865	3795	5000	2695	3850	3827.13	1.60	-25701	3936	3892	3806	3762	3676	3915	3785	245	1150	500	2840	5	1	48907400	1871	-20.68	1.04	12	0.35	-185.00	3674.00	7460	20231006	-48.73	3615	20240805	5.81	5830	-34.39	20240716	3615	5.81	20240805	7460	-48.73	20231006	3615	5.81	20240805	5.02	N	109610	500	244 억	780075	N	N	N	N
51	20240913	150732	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3830	-20	5	-0.52	567733035	148379	64.21	3865	3865	3795	5000	2695	3850	3826.24	1.60	-24708	3936	3892	3806	3762	3676	3915	3785	245	1150	500	2840	5	1	48907400	1873	-20.70	1.04	12	0.30	-185.00	3674.00	7460	20231006	-48.66	3615	20240805	5.95	5830	-34.31	20240716	3615	5.95	20240805	7460	-48.66	20231006	3615	5.95	20240805	5.02	N	109610	500	244 억	780075	N	N	N	N
52	20240913	140734	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3825	-25	5	-0.65	497889770	130137	56.32	3865	3865	3795	5000	2695	3850	3825.89	1.60	-24705	3936	3892	3806	3762	3676	3915	3785	245	1150	500	2840	5	1	48907400	1871	-20.68	1.04	12	0.27	-185.00	3674.00	7460	20231006	-48.73	3615	20240805	5.81	5830	-34.39	20240716	3615	5.81	20240805	7460	-48.73	20231006	3615	5.81	20240805	5.02	N	109610	500	244 억	780075	N	N	N	N
53	20240913	130730	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3825	-25	5	-0.65	459404420	120062	51.96	3865	3865	3795	5000	2695	3850	3826.39	1.60	-23954	3936	3892	3806	3762	3676	3915	3785	245	1150	500	2840	5	1	48907400	1871	-20.68	1.04	12	0.25	-185.00	3674.00	7460	20231006	-48.73	3615	20240805	5.81	5830	-34.39	20240716	3615	5.81	20240805	7460	-48.73	20231006	3615	5.81	20240805	5.02	N	109610	500	244 억	780075	N	N	N	N
54	20240913	120731	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3830	-20	5	-0.52	416547985	108846	47.10	3865	3865	3795	5000	2695	3850	3826.95	1.60	-21297	3936	3892	3806	3762	3676	3915	3785	245	1150	500	2840	5	1	48907400	1873	-20.70	1.04	12	0.22	-185.00	3674.00	7460	20231006	-48.66	3615	20240805	5.95	5830	-34.31	20240716	3615	5.95	20240805	7460	-48.66	20231006	3615	5.95	20240805	5.02	N	109610	500	244 억	780075	N	N	N	N
55	20240913	110731	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3820	-30	5	-0.78	336895205	87943	38.06	3865	3865	3795	5000	2695	3850	3830.84	1.60	-17728	3936	3892	3806	3762	3676	3915	3785	245	1150	500	2840	5	1	48907400	1868	-20.65	1.04	12	0.18	-185.00	3674.00	7460	20231006	-48.79	3615	20240805	5.67	5830	-34.48	20240716	3615	5.67	20240805	7460	-48.79	20231006	3615	5.67	20240805	5.02	N	109610	500	244 억	780075	N	N	N	N
56	20240913	100733	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3830	-20	5	-0.52	241397625	62881	27.21	3865	3865	3810	5000	2695	3850	3838.96	1.60	-14954	3936	3892	3806	3762	3676	3915	3785	245	1150	500	2840	5	1	48907400	1873	-20.70	1.04	12	0.13	-185.00	3674.00	7460	20231006	-48.66	3615	20240805	5.95	5830	-34.31	20240716	3615	5.95	20240805	7460	-48.66	20231006	3615	5.95	20240805	5.02	N	109610	500	244 억	780075	N	N	N	N
57	20240913	090736	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3840	-10	5	-0.26	79922090	20818	9.01	3865	3865	3810	5000	2695	3850	3839.09	1.60	1699	3936	3892	3806	3762	3676	3915	3785	245	1150	500	2840	5	1	48907400	1878	-20.76	1.05	12	0.04	-185.00	3674.00	7460	20231006	-48.53	3615	20240805	6.22	5830	-34.13	20240716	3615	6.22	20240805	7460	-48.53	20231006	3615	6.22	20240805	5.02	N	109610	500	244 억	780075	N	N	N	N
58	20240912	160720	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3850	165	2	4.48	835089995	221127	37.83	3735	3850	3720	4790	2580	3685	3776.18	1.45	71452	4065	3875	3765	3575	3465	3820	3520	245	1105	500	2720	5	1	48907400	1883	-20.81	1.05	12	0.45	-185.00	3674.00	7460	20231006	-48.39	3615	20240805	6.50	5830	-33.96	20240716	3615	6.50	20240805	7460	-48.39	20231006	3615	6.50	20240805	5.02	N	109610	500	244 억	710878	N	N	N	N
59	20240912	150729	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3820	135	2	3.66	742959255	197124	33.73	3735	3825	3720	4790	2580	3685	3768.99	1.45	62692	4065	3875	3765	3575	3465	3820	3520	245	1105	500	2720	5	1	48907400	1868	-20.65	1.04	12	0.40	-185.00	3674.00	7460	20231006	-48.79	3615	20240805	5.67	5830	-34.48	20240716	3615	5.67	20240805	7460	-48.79	20231006	3615	5.67	20240805	5.02	N	109610	500	244 억	710878	N	N	N	N
60	20240912	140732	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3770	85	2	2.31	547214110	145500	24.89	3735	3780	3720	4790	2580	3685	3760.92	1.45	20964	4065	3875	3765	3575	3465	3820	3520	245	1105	500	2720	5	1	48907400	1844	-20.38	1.03	12	0.30	-185.00	3674.00	7460	20231006	-49.46	3615	20240805	4.29	5830	-35.33	20240716	3615	4.29	20240805	7460	-49.46	20231006	3615	4.29	20240805	5.02	N	109610	500	244 억	710878	N	N	N	N
61	20240912	130728	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3770	85	2	2.31	458812825	122030	20.88	3735	3780	3720	4790	2580	3685	3759.84	1.45	17366	4065	3875	3765	3575	3465	3820	3520	245	1105	500	2720	5	1	48907400	1844	-20.38	1.03	12	0.25	-185.00	3674.00	7460	20231006	-49.46	3615	20240805	4.29	5830	-35.33	20240716	3615	4.29	20240805	7460	-49.46	20231006	3615	4.29	20240805	5.02	N	109610	500	244 억	710878	N	N	N	N
62	20240912	120727	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3765	80	2	2.17	393889940	104807	17.93	3735	3780	3720	4790	2580	3685	3758.24	1.45	15939	4065	3875	3765	3575	3465	3820	3520	245	1105	500	2720	5	1	48907400	1841	-20.35	1.02	12	0.21	-185.00	3674.00	7460	20231006	-49.53	3615	20240805	4.15	5830	-35.42	20240716	3615	4.15	20240805	7460	-49.53	20231006	3615	4.15	20240805	5.02	N	109610	500	244 억	710878	N	N	N	N
63	20240912	110725	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3755	70	2	1.90	345817645	92018	15.74	3735	3780	3720	4790	2580	3685	3758.15	1.45	12396	4065	3875	3765	3575	3465	3820	3520	245	1105	500	2720	5	1	48907400	1836	-20.30	1.02	12	0.19	-185.00	3674.00	7460	20231006	-49.66	3615	20240805	3.87	5830	-35.59	20240716	3615	3.87	20240805	7460	-49.66	20231006	3615	3.87	20240805	5.02	N	109610	500	244 억	710878	N	N	N	N
64	20240912	100726	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3760	75	2	2.04	283101390	75307	12.88	3735	3780	3720	4790	2580	3685	3759.30	1.45	10923	4065	3875	3765	3575	3465	3820	3520	245	1105	500	2720	5	1	48907400	1839	-20.32	1.02	12	0.15	-185.00	3674.00	7460	20231006	-49.60	3615	20240805	4.01	5830	-35.51	20240716	3615	4.01	20240805	7460	-49.60	20231006	3615	4.01	20240805	5.02	N	109610	500	244 억	710878	N	N	N	N
65	20240912	090727	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3755	70	2	1.90	51685815	13800	2.36	3735	3760	3720	4790	2580	3685	3745.35	1.45	1560	4065	3875	3765	3575	3465	3820	3520	245	1105	500	2720	5	1	48907400	1836	-20.30	1.02	12	0.03	-185.00	3674.00	7460	20231006	-49.66	3615	20240805	3.87	5830	-35.59	20240716	3615	3.87	20240805	7460	-49.66	20231006	3615	3.87	20240805	5.02	N	109610	500	244 억	710878	N	N	N	N
66	20240911	160710	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3685	-260	5	-6.59	2177180525	574020	211.96	3910	3955	3655	5120	2765	3945	3793.13	1.69	-115951	4015	3980	3920	3885	3825	3997	3902	245	1175	500	2910	5	1	48907400	1802	-19.92	1.00	12	1.17	-185.00	3674.00	7460	20231006	-50.60	3615	20240805	1.94	5830	-36.79	20240716	3615	1.94	20240805	7460	-50.60	20231006	3615	1.94	20240805	5.00	N	109610	500	244 억	826717	N	N	N	N
67	20240911	150716	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3685	-260	5	-6.59	2023711710	532431	196.60	3910	3955	3655	5120	2765	3945	3800.89	1.69	-111180	4015	3980	3920	3885	3825	3997	3902	245	1175	500	2910	5	1	48907400	1802	-19.92	1.00	12	1.09	-185.00	3674.00	7460	20231006	-50.60	3615	20240805	1.94	5830	-36.79	20240716	3615	1.94	20240805	7460	-50.60	20231006	3615	1.94	20240805	5.00	N	109610	500	244 억	826717	N	N	N	N
68	20240911	140716	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3730	-215	5	-5.45	1564066100	408042	150.67	3910	3955	3720	5120	2765	3945	3833.10	1.69	-87067	4015	3980	3920	3885	3825	3997	3902	245	1175	500	2910	5	1	48907400	1824	-20.16	1.02	12	0.83	-185.00	3674.00	7460	20231006	-50.00	3615	20240805	3.18	5830	-36.02	20240716	3615	3.18	20240805	7460	-50.00	20231006	3615	3.18	20240805	5.00	N	109610	500	244 억	826717	N	N	N	N
69	20240911	130714	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3790	-155	5	-3.93	1170375010	302926	111.86	3910	3955	3785	5120	2765	3945	3863.57	1.69	-76564	4015	3980	3920	3885	3825	3997	3902	245	1175	500	2910	5	1	48907400	1854	-20.49	1.03	12	0.62	-185.00	3674.00	7460	20231006	-49.20	3615	20240805	4.84	5830	-34.99	20240716	3615	4.84	20240805	7460	-49.20	20231006	3615	4.84	20240805	5.00	N	109610	500	244 억	826717	N	N	N	N
70	20240911	120720	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3820	-125	5	-3.17	1032012010	266462	98.39	3910	3955	3790	5120	2765	3945	3873.02	1.69	-70196	4015	3980	3920	3885	3825	3997	3902	245	1175	500	2910	5	1	48907400	1868	-20.65	1.04	12	0.54	-185.00	3674.00	7460	20231006	-48.79	3615	20240805	5.67	5830	-34.48	20240716	3615	5.67	20240805	7460	-48.79	20231006	3615	5.67	20240805	5.00	N	109610	500	244 억	826717	N	N	N	N
71	20240911	110710	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3870	-75	5	-1.90	684498985	175446	64.78	3910	3955	3840	5120	2765	3945	3901.48	1.69	-46479	4015	3980	3920	3885	3825	3997	3902	245	1175	500	2910	5	1	48907400	1893	-20.92	1.05	12	0.36	-185.00	3674.00	7460	20231006	-48.12	3615	20240805	7.05	5830	-33.62	20240716	3615	7.05	20240805	7460	-48.12	20231006	3615	7.05	20240805	5.00	N	109610	500	244 억	826717	N	N	N	N
72	20240911	100708	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3930	-15	5	-0.38	413898475	105597	38.99	3910	3955	3880	5120	2765	3945	3919.60	1.69	-4582	4015	3980	3920	3885	3825	3997	3902	245	1175	500	2910	5	1	48907400	1922	-21.24	1.07	12	0.22	-185.00	3674.00	7460	20231006	-47.32	3615	20240805	8.71	5830	-32.59	20240716	3615	8.71	20240805	7460	-47.32	20231006	3615	8.71	20240805	5.00	N	109610	500	244 억	826717	N	N	N	N
73	20240911	090722	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3930	-15	5	-0.38	86368510	22057	8.14	3910	3940	3900	5120	2765	3945	3915.70	1.69	5014	4015	3980	3920	3885	3825	3997	3902	245	1175	500	2910	5	1	48907400	1922	-21.24	1.07	12	0.05	-185.00	3674.00	7460	20231006	-47.32	3615	20240805	8.71	5830	-32.59	20240716	3615	8.71	20240805	7460	-47.32	20231006	3615	8.71	20240805	5.00	N	109610	500	244 억	826717	N	N	N	N
74	20240910	160712	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3945	65	2	1.68	1018717205	260507	91.94	3890	3955	3860	5040	2720	3880	3910.38	1.65	20571	3990	3935	3850	3795	3710	3962	3822	245	1160	500	2870	5	1	48907400	1929	-21.32	1.07	12	0.53	-185.00	3674.00	7460	20231006	-47.12	3615	20240805	9.13	5830	-32.33	20240716	3615	9.13	20240805	7460	-47.12	20231006	3615	9.13	20240805	5.15	N	109610	500	244 억	806258	N	N	N	N
75	20240910	150717	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3915	35	2	0.90	868045040	222140	78.40	3890	3955	3860	5040	2720	3880	3907.65	1.65	20611	3990	3935	3850	3795	3710	3962	3822	245	1160	500	2870	5	1	48907400	1915	-21.16	1.07	12	0.45	-185.00	3674.00	7460	20231006	-47.52	3615	20240805	8.30	5830	-32.85	20240716	3615	8.30	20240805	7460	-47.52	20231006	3615	8.30	20240805	5.15	N	109610	500	244 억	806258	N	N	N	N
76	20240910	140713	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3910	30	2	0.77	700984115	179564	63.38	3890	3955	3860	5040	2720	3880	3903.81	1.65	26975	3990	3935	3850	3795	3710	3962	3822	245	1160	500	2870	5	1	48907400	1912	-21.14	1.06	12	0.37	-185.00	3674.00	7460	20231006	-47.59	3615	20240805	8.16	5830	-32.93	20240716	3615	8.16	20240805	7460	-47.59	20231006	3615	8.16	20240805	5.15	N	109610	500	244 억	806258	N	N	N	N
77	20240910	130710	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3900	20	2	0.52	453825645	116479	41.11	3890	3930	3860	5040	2720	3880	3896.20	1.65	6916	3990	3935	3850	3795	3710	3962	3822	245	1160	500	2870	5	1	48907400	1907	-21.08	1.06	12	0.24	-185.00	3674.00	7460	20231006	-47.72	3615	20240805	7.88	5830	-33.10	20240716	3615	7.88	20240805	7460	-47.72	20231006	3615	7.88	20240805	5.15	N	109610	500	244 억	806258	N	N	N	N
78	20240910	120711	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3890	10	2	0.26	398399740	102248	36.09	3890	3930	3860	5040	2720	3880	3896.41	1.65	2746	3990	3935	3850	3795	3710	3962	3822	245	1160	500	2870	5	1	48907400	1902	-21.03	1.06	12	0.21	-185.00	3674.00	7460	20231006	-47.86	3615	20240805	7.61	5830	-33.28	20240716	3615	7.61	20240805	7460	-47.86	20231006	3615	7.61	20240805	5.15	N	109610	500	244 억	806258	N	N	N	N
79	20240910	110710	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3885	5	2	0.13	308534620	79188	27.95	3890	3930	3860	5040	2720	3880	3896.23	1.65	3029	3990	3935	3850	3795	3710	3962	3822	245	1160	500	2870	5	1	48907400	1900	-21.00	1.06	12	0.16	-185.00	3674.00	7460	20231006	-47.92	3615	20240805	7.47	5830	-33.36	20240716	3615	7.47	20240805	7460	-47.92	20231006	3615	7.47	20240805	5.15	N	109610	500	244 억	806258	N	N	N	N
80	20240910	100714	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3910	30	2	0.77	176017385	45284	15.98	3890	3930	3860	5040	2720	3880	3886.97	1.65	3727	3990	3935	3850	3795	3710	3962	3822	245	1160	500	2870	5	1	48907400	1912	-21.14	1.06	12	0.09	-185.00	3674.00	7460	20231006	-47.59	3615	20240805	8.16	5830	-32.93	20240716	3615	8.16	20240805	7460	-47.59	20231006	3615	8.16	20240805	5.15	N	109610	500	244 억	806258	N	N	N	N
81	20240910	090711	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3910	30	2	0.77	59221565	15226	5.37	3890	3930	3875	5040	2720	3880	3889.50	1.65	949	3990	3935	3850	3795	3710	3962	3822	245	1160	500	2870	5	1	48907400	1912	-21.14	1.06	12	0.03	-185.00	3674.00	7460	20231006	-47.59	3615	20240805	8.16	5830	-32.93	20240716	3615	8.16	20240805	7460	-47.59	20231006	3615	8.16	20240805	5.15	N	109610	500	244 억	806258	N	N	N	N
82	20240909	160657	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3880	30	2	0.78	1061834840	275921	67.65	3800	3905	3765	5000	2695	3850	3848.26	1.59	29239	4003	3926	3833	3756	3663	3965	3795	245	1150	500	2840	5	1	48907400	1898	-20.97	1.06	12	0.56	-185.00	3674.00	7460	20231006	-47.99	3615	20240805	7.33	5830	-33.45	20240716	3615	7.33	20240805	7460	-47.99	20231006	3615	7.33	20240805	5.19	N	109610	500	244 억	776887	N	N	N	N
83	20240909	150704	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3870	20	2	0.52	960611860	249809	61.24	3800	3905	3765	5000	2695	3850	3845.39	1.59	23951	4003	3926	3833	3756	3663	3965	3795	245	1150	500	2840	5	1	48907400	1893	-20.92	1.05	12	0.51	-185.00	3674.00	7460	20231006	-48.12	3615	20240805	7.05	5830	-33.62	20240716	3615	7.05	20240805	7460	-48.12	20231006	3615	7.05	20240805	5.19	N	109610	500	244 억	776887	N	N	N	N
84	20240909	140707	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3885	35	2	0.91	873027575	227270	55.72	3800	3900	3765	5000	2695	3850	3841.37	1.59	25944	4003	3926	3833	3756	3663	3965	3795	245	1150	500	2840	5	1	48907400	1900	-21.00	1.06	12	0.46	-185.00	3674.00	7460	20231006	-47.92	3615	20240805	7.47	5830	-33.36	20240716	3615	7.47	20240805	7460	-47.92	20231006	3615	7.47	20240805	5.19	N	109610	500	244 억	776887	N	N	N	N
85	20240909	130702	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3855	5	2	0.13	725712480	189189	46.38	3800	3900	3765	5000	2695	3850	3835.91	1.59	9471	4003	3926	3833	3756	3663	3965	3795	245	1150	500	2840	5	1	48907400	1885	-20.84	1.05	12	0.39	-185.00	3674.00	7460	20231006	-48.32	3615	20240805	6.64	5830	-33.88	20240716	3615	6.64	20240805	7460	-48.32	20231006	3615	6.64	20240805	5.19	N	109610	500	244 억	776887	N	N	N	N
86	20240909	120700	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3855	5	2	0.13	630703415	164506	40.33	3800	3900	3765	5000	2695	3850	3833.92	1.59	10952	4003	3926	3833	3756	3663	3965	3795	245	1150	500	2840	5	1	48907400	1885	-20.84	1.05	12	0.34	-185.00	3674.00	7460	20231006	-48.32	3615	20240805	6.64	5830	-33.88	20240716	3615	6.64	20240805	7460	-48.32	20231006	3615	6.64	20240805	5.19	N	109610	500	244 억	776887	N	N	N	N
87	20240909	110700	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3830	-20	5	-0.52	575319650	150083	36.80	3800	3900	3765	5000	2695	3850	3833.34	1.59	6907	4003	3926	3833	3756	3663	3965	3795	245	1150	500	2840	5	1	48907400	1873	-20.70	1.04	12	0.31	-185.00	3674.00	7460	20231006	-48.66	3615	20240805	5.95	5830	-34.31	20240716	3615	5.95	20240805	7460	-48.66	20231006	3615	5.95	20240805	5.19	N	109610	500	244 억	776887	N	N	N	N
88	20240909	100705	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3830	-20	5	-0.52	481448125	125535	30.78	3800	3900	3765	5000	2695	3850	3835.17	1.59	4226	4003	3926	3833	3756	3663	3965	3795	245	1150	500	2840	5	1	48907400	1873	-20.70	1.04	12	0.26	-185.00	3674.00	7460	20231006	-48.66	3615	20240805	5.95	5830	-34.31	20240716	3615	5.95	20240805	7460	-48.66	20231006	3615	5.95	20240805	5.19	N	109610	500	244 억	776887	N	N	N	N
89	20240909	090659	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3830	-20	5	-0.52	126360890	33283	8.16	3800	3830	3765	5000	2695	3850	3796.56	1.59	3008	4003	3926	3833	3756	3663	3965	3795	245	1150	500	2840	5	1	48907400	1873	-20.70	1.04	12	0.07	-185.00	3674.00	7460	20231006	-48.66	3615	20240805	5.95	5830	-34.31	20240716	3615	5.95	20240805	7460	-48.66	20231006	3615	5.95	20240805	5.19	N	109610	500	244 억	776887	N	N	N	N
90	20240906	160650	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3850	5	2	0.13	1475710835	385088	66.87	3825	3910	3740	4995	2695	3845	3832.10	1.58	6023	4231	4037	3941	3747	3651	3990	3700	245	1150	500	2840	5	1	48907400	1883	-20.81	1.05	12	0.79	-185.00	3674.00	7460	20231006	-48.39	3615	20240805	6.50	5830	-33.96	20240716	3615	6.50	20240805	7460	-48.39	20231006	3615	6.50	20240805	5.26	N	109610	500	244 억	770864	N	N	N	N
91	20240906	150701	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3870	25	2	0.65	1382289700	360842	62.66	3825	3910	3740	4995	2695	3845	3830.73	1.58	6941	4231	4037	3941	3747	3651	3990	3700	245	1150	500	2840	5	1	48907400	1893	-20.92	1.05	12	0.74	-185.00	3674.00	7460	20231006	-48.12	3615	20240805	7.05	5830	-33.62	20240716	3615	7.05	20240805	7460	-48.12	20231006	3615	7.05	20240805	5.26	N	109610	500	244 억	770864	N	N	N	N
92	20240906	140706	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3855	10	2	0.26	1229628400	321255	55.78	3825	3910	3740	4995	2695	3845	3827.58	1.58	-6073	4231	4037	3941	3747	3651	3990	3700	245	1150	500	2840	5	1	48907400	1885	-20.84	1.05	12	0.66	-185.00	3674.00	7460	20231006	-48.32	3615	20240805	6.64	5830	-33.88	20240716	3615	6.64	20240805	7460	-48.32	20231006	3615	6.64	20240805	5.26	N	109610	500	244 억	770864	N	N	N	N
93	20240906	130700	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3860	15	2	0.39	1144263915	299172	51.95	3825	3910	3740	4995	2695	3845	3824.77	1.58	-13068	4231	4037	3941	3747	3651	3990	3700	245	1150	500	2840	5	1	48907400	1888	-20.86	1.05	12	0.61	-185.00	3674.00	7460	20231006	-48.26	3615	20240805	6.78	5830	-33.79	20240716	3615	6.78	20240805	7460	-48.26	20231006	3615	6.78	20240805	5.26	N	109610	500	244 억	770864	N	N	N	N
94	20240906	120702	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3905	60	2	1.56	1089330825	284991	49.48	3825	3910	3740	4995	2695	3845	3822.33	1.58	-13016	4231	4037	3941	3747	3651	3990	3700	245	1150	500	2840	5	1	48907400	1910	-21.11	1.06	12	0.58	-185.00	3674.00	7460	20231006	-47.65	3615	20240805	8.02	5830	-33.02	20240716	3615	8.02	20240805	7460	-47.65	20231006	3615	8.02	20240805	5.26	N	109610	500	244 억	770864	N	N	N	N
95	20240906	110704	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3880	35	2	0.91	991612690	259792	45.11	3825	3910	3740	4995	2695	3845	3816.95	1.58	-17045	4231	4037	3941	3747	3651	3990	3700	245	1150	500	2840	5	1	48907400	1898	-20.97	1.06	12	0.53	-185.00	3674.00	7460	20231006	-47.99	3615	20240805	7.33	5830	-33.45	20240716	3615	7.33	20240805	7460	-47.99	20231006	3615	7.33	20240805	5.26	N	109610	500	244 억	770864	N	N	N	N
96	20240906	100658	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3795	-50	5	-1.30	708474250	186150	32.32	3825	3895	3740	4995	2695	3845	3805.93	1.58	-51534	4231	4037	3941	3747	3651	3990	3700	245	1150	500	2840	5	1	48907400	1856	-20.51	1.03	12	0.38	-185.00	3674.00	7460	20231006	-49.13	3615	20240805	4.98	5830	-34.91	20240716	3615	4.98	20240805	7460	-49.13	20231006	3615	4.98	20240805	5.26	N	109610	500	244 억	770864	N	N	N	N
97	20240906	090703	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3845	0	3	0.00	44604260	11648	2.02	3825	3845	3815	4995	2695	3845	3829.35	1.58	-2683	4231	4037	3941	3747	3651	3990	3700	245	1150	500	2840	5	1	48907400	1880	-20.78	1.05	12	0.02	-185.00	3674.00	7460	20231006	-48.46	3615	20240805	6.36	5830	-34.05	20240716	3615	6.36	20240805	7460	-48.46	20231006	3615	6.36	20240805	5.26	N	109610	500	244 억	770864	N	N	N	N
98	20240905	160650	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3845	-210	5	-5.18	2164363530	546531	148.54	4095	4135	3845	5270	2840	4055	3960.70	1.84	-127688	4161	4107	4061	4007	3961	4085	3985	245	1215	500	3000	5	1	48907400	1880	-20.78	1.05	12	1.12	-185.00	3674.00	7460	20231006	-48.46	3615	20240805	6.36	5830	-34.05	20240716	3615	6.36	20240805	7460	-48.46	20231006	3615	6.36	20240805	5.23	N	109610	500	244 억	898551	N	N	N	N
99	20240905	150701	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3900	-155	5	-3.82	1809802205	454679	123.57	4095	4135	3885	5270	2840	4055	3980.40	1.84	-126023	4161	4107	4061	4007	3961	4085	3985	245	1215	500	3000	5	1	48907400	1907	-21.08	1.06	12	0.93	-185.00	3674.00	7460	20231006	-47.72	3615	20240805	7.88	5830	-33.10	20240716	3615	7.88	20240805	7460	-47.72	20231006	3615	7.88	20240805	5.23	N	109610	500	244 억	898551	N	N	N	N
100	20240905	140658	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3910	-145	5	-3.58	1599198260	400659	108.89	4095	4135	3895	5270	2840	4055	3991.42	1.84	-127079	4161	4107	4061	4007	3961	4085	3985	245	1215	500	3000	5	1	48907400	1912	-21.14	1.06	12	0.82	-185.00	3674.00	7460	20231006	-47.59	3615	20240805	8.16	5830	-32.93	20240716	3615	8.16	20240805	7460	-47.59	20231006	3615	8.16	20240805	5.23	N	109610	500	244 억	898551	N	N	N	N
101	20240905	130700	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3910	-145	5	-3.58	1392716540	347840	94.54	4095	4135	3900	5270	2840	4055	4003.90	1.84	-120055	4161	4107	4061	4007	3961	4085	3985	245	1215	500	3000	5	1	48907400	1912	-21.14	1.06	12	0.71	-185.00	3674.00	7460	20231006	-47.59	3615	20240805	8.16	5830	-32.93	20240716	3615	8.16	20240805	7460	-47.59	20231006	3615	8.16	20240805	5.23	N	109610	500	244 억	898551	N	N	N	N
102	20240905	120657	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3980	-75	5	-1.85	983634650	243877	66.28	4095	4135	3960	5270	2840	4055	4033.32	1.84	-96060	4161	4107	4061	4007	3961	4085	3985	245	1215	500	3000	5	1	48907400	1947	-21.51	1.08	12	0.50	-185.00	3674.00	7460	20231006	-46.65	3615	20240805	10.10	5830	-31.73	20240716	3615	10.10	20240805	7460	-46.65	20231006	3615	10.10	20240805	5.23	N	109610	500	244 억	898551	N	N	N	N
103	20240905	110654	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3990	-65	5	-1.60	763389660	188438	51.21	4095	4135	3980	5270	2840	4055	4051.14	1.84	-82497	4161	4107	4061	4007	3961	4085	3985	245	1215	500	3000	5	1	48907400	1951	-21.57	1.09	12	0.39	-185.00	3674.00	7460	20231006	-46.51	3615	20240805	10.37	5830	-31.56	20240716	3615	10.37	20240805	7460	-46.51	20231006	3615	10.37	20240805	5.23	N	109610	500	244 억	898551	N	N	N	N
104	20240905	100655	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4075	20	2	0.49	293339565	71942	19.55	4095	4135	4060	5270	2840	4055	4077.45	1.84	-24357	4161	4107	4061	4007	3961	4085	3985	245	1215	500	3000	5	1	48907400	1993	-22.03	1.11	12	0.15	-185.00	3674.00	7460	20231006	-45.38	3615	20240805	12.72	5830	-30.10	20240716	3615	12.72	20240805	7460	-45.38	20231006	3615	12.72	20240805	5.23	N	109610	500	244 억	898551	N	N	N	N
105	20240905	090701	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4110	55	2	1.36	28246900	6899	1.87	4095	4135	4080	5270	2840	4055	4094.35	1.84	636	4161	4107	4061	4007	3961	4085	3985	245	1215	500	3000	5	1	48907400	2010	-22.22	1.12	12	0.01	-185.00	3674.00	7460	20231006	-44.91	3615	20240805	13.69	5830	-29.50	20240716	3615	13.69	20240805	7460	-44.91	20231006	3615	13.69	20240805	5.23	N	109610	500	244 억	898551	N	N	N	N
106	20240904	160644	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4055	-125	5	-2.99	1477996765	363351	115.45	4060	4115	4015	5430	2930	4180	4067.74	1.87	-18671	4240	4210	4155	4125	4070	4225	4140	245	1250	500	3090	5	1	48907400	1983	-21.92	1.10	12	0.74	-185.00	3674.00	7460	20231006	-45.64	3615	20240805	12.17	5830	-30.45	20240716	3615	12.17	20240805	7460	-45.64	20231006	3615	12.17	20240805	5.23	N	109610	500	244 억	916534	N	N	N	N
107	20240904	150649	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4060	-120	5	-2.87	1387519040	341050	108.36	4060	4115	4015	5430	2930	4180	4068.37	1.87	-16053	4240	4210	4155	4125	4070	4225	4140	245	1250	500	3090	5	1	48907400	1986	-21.95	1.11	12	0.70	-185.00	3674.00	7460	20231006	-45.58	3615	20240805	12.31	5830	-30.36	20240716	3615	12.31	20240805	7460	-45.58	20231006	3615	12.31	20240805	5.23	N	109610	500	244 억	916534	N	N	N	N
108	20240904	140651	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4075	-105	5	-2.51	1152357865	283201	89.98	4060	4115	4015	5430	2930	4180	4069.05	1.87	-11547	4240	4210	4155	4125	4070	4225	4140	245	1250	500	3090	5	1	48907400	1993	-22.03	1.11	12	0.58	-185.00	3674.00	7460	20231006	-45.38	3615	20240805	12.72	5830	-30.10	20240716	3615	12.72	20240805	7460	-45.38	20231006	3615	12.72	20240805	5.23	N	109610	500	244 억	916534	N	N	N	N
109	20240904	130650	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4065	-115	5	-2.75	998087720	245267	77.93	4060	4115	4015	5430	2930	4180	4069.39	1.87	8474	4240	4210	4155	4125	4070	4225	4140	245	1250	500	3090	5	1	48907400	1988	-21.97	1.11	12	0.50	-185.00	3674.00	7460	20231006	-45.51	3615	20240805	12.45	5830	-30.27	20240716	3615	12.45	20240805	7460	-45.51	20231006	3615	12.45	20240805	5.23	N	109610	500	244 억	916534	N	N	N	N
110	20240904	120648	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4090	-90	5	-2.15	790252095	194205	61.70	4060	4115	4015	5430	2930	4180	4069.16	1.87	11487	4240	4210	4155	4125	4070	4225	4140	245	1250	500	3090	5	1	48907400	2000	-22.11	1.11	12	0.40	-185.00	3674.00	7460	20231006	-45.17	3615	20240805	13.14	5830	-29.85	20240716	3615	13.14	20240805	7460	-45.17	20231006	3615	13.14	20240805	5.23	N	109610	500	244 억	916534	N	N	N	N
111	20240904	110645	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4105	-75	5	-1.79	709485580	174499	55.44	4060	4105	4015	5430	2930	4180	4065.84	1.87	9456	4240	4210	4155	4125	4070	4225	4140	245	1250	500	3090	5	1	48907400	2008	-22.19	1.12	12	0.36	-185.00	3674.00	7460	20231006	-44.97	3615	20240805	13.55	5830	-29.59	20240716	3615	13.55	20240805	7460	-44.97	20231006	3615	13.55	20240805	5.23	N	109610	500	244 억	916534	N	N	N	N
112	20240904	100649	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4080	-100	5	-2.39	504196660	124199	39.46	4060	4090	4015	5430	2930	4180	4059.59	1.87	9682	4240	4210	4155	4125	4070	4225	4140	245	1250	500	3090	5	1	48907400	1995	-22.05	1.11	12	0.25	-185.00	3674.00	7460	20231006	-45.31	3615	20240805	12.86	5830	-30.02	20240716	3615	12.86	20240805	7460	-45.31	20231006	3615	12.86	20240805	5.23	N	109610	500	244 억	916534	N	N	N	N
113	20240904	090649	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4055	-125	5	-2.99	128710375	31818	10.11	4060	4060	4015	5430	2930	4180	4045.20	1.87	-234	4240	4210	4155	4125	4070	4225	4140	245	1250	500	3090	5	1	48907400	1983	-21.92	1.10	12	0.07	-185.00	3674.00	7460	20231006	-45.64	3615	20240805	12.17	5830	-30.45	20240716	3615	12.17	20240805	7460	-45.64	20231006	3615	12.17	20240805	5.23	N	109610	500	244 억	916534	N	N	N	N
114	20240903	160640	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4180	60	2	1.46	1277238840	307458	109.49	4120	4185	4100	5350	2885	4120	4154.04	1.82	27469	4213	4166	4088	4041	3963	4190	4065	245	1230	500	3040	5	1	48907400	2044	-22.59	1.14	12	0.63	-185.00	3674.00	7460	20231006	-43.97	3615	20240805	15.63	5830	-28.30	20240716	3615	15.63	20240805	7460	-43.97	20231006	3615	15.63	20240805	5.30	N	109610	500	244 억	888782	N	N	N	N
115	20240903	150643	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4150	30	2	0.73	1159961455	279362	99.48	4120	4185	4100	5350	2885	4120	4152.20	1.82	28578	4213	4166	4088	4041	3963	4190	4065	245	1230	500	3040	5	1	48907400	2030	-22.43	1.13	12	0.57	-185.00	3674.00	7460	20231006	-44.37	3615	20240805	14.80	5830	-28.82	20240716	3615	14.80	20240805	7460	-44.37	20231006	3615	14.80	20240805	5.30	N	109610	500	244 억	888782	N	N	N	N
116	20240903	140646	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4135	15	2	0.36	917714355	221054	78.72	4120	4180	4100	5350	2885	4120	4151.56	1.82	15492	4213	4166	4088	4041	3963	4190	4065	245	1230	500	3040	5	1	48907400	2022	-22.35	1.13	12	0.45	-185.00	3674.00	7460	20231006	-44.57	3615	20240805	14.38	5830	-29.07	20240716	3615	14.38	20240805	7460	-44.57	20231006	3615	14.38	20240805	5.30	N	109610	500	244 억	888782	N	N	N	N
117	20240903	130645	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4150	30	2	0.73	806967805	194302	69.19	4120	4180	4100	5350	2885	4120	4153.19	1.82	15428	4213	4166	4088	4041	3963	4190	4065	245	1230	500	3040	5	1	48907400	2030	-22.43	1.13	12	0.40	-185.00	3674.00	7460	20231006	-44.37	3615	20240805	14.80	5830	-28.82	20240716	3615	14.80	20240805	7460	-44.37	20231006	3615	14.80	20240805	5.30	N	109610	500	244 억	888782	N	N	N	N
118	20240903	120636	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4165	45	2	1.09	638430695	153727	54.74	4120	4180	4100	5350	2885	4120	4153.05	1.82	14751	4213	4166	4088	4041	3963	4190	4065	245	1230	500	3040	5	1	48907400	2037	-22.51	1.13	12	0.31	-185.00	3674.00	7460	20231006	-44.17	3615	20240805	15.21	5830	-28.56	20240716	3615	15.21	20240805	7460	-44.17	20231006	3615	15.21	20240805	5.30	N	109610	500	244 억	888782	N	N	N	N
119	20240903	110636	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4165	45	2	1.09	523971330	126264	44.96	4120	4175	4100	5350	2885	4120	4149.85	1.82	12204	4213	4166	4088	4041	3963	4190	4065	245	1230	500	3040	5	1	48907400	2037	-22.51	1.13	12	0.26	-185.00	3674.00	7460	20231006	-44.17	3615	20240805	15.21	5830	-28.56	20240716	3615	15.21	20240805	7460	-44.17	20231006	3615	15.21	20240805	5.30	N	109610	500	244 억	888782	N	N	N	N
120	20240903	100637	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4145	25	2	0.61	311224535	75112	26.75	4120	4175	4100	5350	2885	4120	4143.53	1.82	6400	4213	4166	4088	4041	3963	4190	4065	245	1230	500	3040	5	1	48907400	2027	-22.41	1.13	12	0.15	-185.00	3674.00	7460	20231006	-44.44	3615	20240805	14.66	5830	-28.90	20240716	3615	14.66	20240805	7460	-44.44	20231006	3615	14.66	20240805	5.30	N	109610	500	244 억	888782	N	N	N	N
121	20240903	090637	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4140	20	2	0.49	102251395	24746	8.81	4120	4155	4100	5350	2885	4120	4132.12	1.82	-1645	4213	4166	4088	4041	3963	4190	4065	245	1230	500	3040	5	1	48907400	2025	-22.38	1.13	12	0.05	-185.00	3674.00	7460	20231006	-44.50	3615	20240805	14.52	5830	-28.99	20240716	3615	14.52	20240805	7460	-44.50	20231006	3615	14.52	20240805	5.30	N	109610	500	244 억	888782	N	N	N	N
122	20240902	160631	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4120	75	2	1.85	1123735160	276363	119.38	4075	4135	4010	5250	2835	4045	4066.08	1.74	36527	4095	4070	4045	4020	3995	4057	4007	245	1205	500	2990	5	1	48907400	2015	-22.27	1.12	12	0.57	-185.00	3674.00	7460	20231006	-44.77	3615	20240805	13.97	5830	-29.33	20240716	3615	13.97	20240805	7460	-44.77	20231006	3615	13.97	20240805	5.31	N	109610	500	244 억	852121	N	N	N	N
123	20240902	150642	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4120	75	2	1.85	1056013320	259949	112.29	4075	4130	4010	5250	2835	4045	4062.39	1.74	36571	4095	4070	4045	4020	3995	4057	4007	245	1205	500	2990	5	1	48907400	2015	-22.27	1.12	12	0.53	-185.00	3674.00	7460	20231006	-44.77	3615	20240805	13.97	5830	-29.33	20240716	3615	13.97	20240805	7460	-44.77	20231006	3615	13.97	20240805	5.31	N	109610	500	244 억	852121	N	N	N	N
124	20240902	140640	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4110	65	2	1.61	859907355	212306	91.71	4075	4125	4010	5250	2835	4045	4050.32	1.74	11250	4095	4070	4045	4020	3995	4057	4007	245	1205	500	2990	5	1	48907400	2010	-22.22	1.12	12	0.43	-185.00	3674.00	7460	20231006	-44.91	3615	20240805	13.69	5830	-29.50	20240716	3615	13.69	20240805	7460	-44.91	20231006	3615	13.69	20240805	5.31	N	109610	500	244 억	852121	N	N	N	N
125	20240902	130635	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4075	30	2	0.74	613982810	152249	65.77	4075	4075	4010	5250	2835	4045	4032.75	1.74	1813	4095	4070	4045	4020	3995	4057	4007	245	1205	500	2990	5	1	48907400	1993	-22.03	1.11	12	0.31	-185.00	3674.00	7460	20231006	-45.38	3615	20240805	12.72	5830	-30.10	20240716	3615	12.72	20240805	7460	-45.38	20231006	3615	12.72	20240805	5.31	N	109610	500	244 억	852121	N	N	N	N
126	20240902	120640	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4045	0	3	0.00	478942140	118866	51.35	4075	4075	4010	5250	2835	4045	4029.25	1.74	-13369	4095	4070	4045	4020	3995	4057	4007	245	1205	500	2990	5	1	48907400	1978	-21.86	1.10	12	0.24	-185.00	3674.00	7460	20231006	-45.78	3615	20240805	11.89	5830	-30.62	20240716	3615	11.89	20240805	7460	-45.78	20231006	3615	11.89	20240805	5.31	N	109610	500	244 억	852121	N	N	N	N
127	20240902	110634	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4030	-15	5	-0.37	403729595	100198	43.28	4075	4075	4010	5250	2835	4045	4029.30	1.74	-12841	4095	4070	4045	4020	3995	4057	4007	245	1205	500	2990	5	1	48907400	1971	-21.78	1.10	12	0.20	-185.00	3674.00	7460	20231006	-45.98	3615	20240805	11.48	5830	-30.87	20240716	3615	11.48	20240805	7460	-45.98	20231006	3615	11.48	20240805	5.31	N	109610	500	244 억	852121	N	N	N	N
128	20240902	100633	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4025	-20	5	-0.49	290071160	71972	31.09	4075	4075	4010	5250	2835	4045	4030.31	1.74	-12465	4095	4070	4045	4020	3995	4057	4007	245	1205	500	2990	5	1	48907400	1969	-21.76	1.10	12	0.15	-185.00	3674.00	7460	20231006	-46.05	3615	20240805	11.34	5830	-30.96	20240716	3615	11.34	20240805	7460	-46.05	20231006	3615	11.34	20240805	5.31	N	109610	500	244 억	852121	N	N	N	N
129	20240902	090628	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4035	-10	5	-0.25	73425245	18131	7.83	4075	4075	4035	5250	2835	4045	4049.73	1.74	-10546	4095	4070	4045	4020	3995	4057	4007	245	1205	500	2990	5	1	48907400	1973	-21.81	1.10	12	0.04	-185.00	3674.00	7460	20231006	-45.91	3615	20240805	11.62	5830	-30.79	20240716	3615	11.62	20240805	7460	-45.91	20231006	3615	11.62	20240805	5.31	N	109610	500	244 억	852121	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History