KissMeData/024840/price/prices-20240901.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

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	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	160353	57	100.00	KOSDAQ	금속	N	N	N	N	N	3180	-45	5	-1.40	8145270645	2537956	52.29	3250	3315	3130	4190	2260	3225	3209.45	1.96	177112	3485	3355	3280	3150	3075	3317	3112	175	965	500	2060	5	1	34909199	1110	1590.00	0.92	12	7.27	2.00	3451.00	4745	20240521	-32.98	1240	20231026	156.45	4745	-32.98	20240521	1279	148.63	20240311	4745	-32.98	20240521	1240	156.45	20231026	6.11	N	024840	500	174 억	684575	N	N	N	N
3	20240930	150358	57	100.00	KOSDAQ	금속	N	N	N	N	N	3175	-50	5	-1.55	7526979055	2342869	48.27	3250	3315	3130	4190	2260	3225	3212.68	1.96	141350	3485	3355	3280	3150	3075	3317	3112	175	965	500	2060	5	1	34909199	1108	1587.50	0.92	12	6.71	2.00	3451.00	4745	20240521	-33.09	1240	20231026	156.05	4745	-33.09	20240521	1279	148.24	20240311	4745	-33.09	20240521	1240	156.05	20231026	6.11	N	024840	500	174 억	684575	N	N	N	N
4	20240930	140357	57	100.00	KOSDAQ	금속	N	N	N	N	N	3170	-55	5	-1.71	6742596170	2095108	43.17	3250	3315	3130	4190	2260	3225	3218.23	1.96	95860	3485	3355	3280	3150	3075	3317	3112	175	965	500	2060	5	1	34909199	1107	1585.00	0.92	12	6.00	2.00	3451.00	4745	20240521	-33.19	1240	20231026	155.65	4745	-33.19	20240521	1279	147.85	20240311	4745	-33.19	20240521	1240	155.65	20231026	6.11	N	024840	500	174 억	684575	N	N	N	N
5	20240930	130357	57	100.00	KOSDAQ	금속	N	N	N	N	N	3220	-5	5	-0.16	6332168415	1966854	40.53	3250	3315	3130	4190	2260	3225	3219.42	1.96	108488	3485	3355	3280	3150	3075	3317	3112	175	965	500	2060	5	1	34909199	1124	1610.00	0.93	12	5.63	2.00	3451.00	4745	20240521	-32.14	1240	20231026	159.68	4745	-32.14	20240521	1279	151.76	20240311	4745	-32.14	20240521	1240	159.68	20231026	6.11	N	024840	500	174 억	684575	N	N	N	N
6	20240930	120356	57	100.00	KOSDAQ	금속	N	N	N	N	N	3170	-55	5	-1.71	5571594785	1730023	35.65	3250	3315	3130	4190	2260	3225	3220.51	1.96	29622	3485	3355	3280	3150	3075	3317	3112	175	965	500	2060	5	1	34909199	1107	1585.00	0.92	12	4.96	2.00	3451.00	4745	20240521	-33.19	1240	20231026	155.65	4745	-33.19	20240521	1279	147.85	20240311	4745	-33.19	20240521	1240	155.65	20231026	6.11	N	024840	500	174 억	684575	N	N	N	N
7	20240930	110354	57	100.00	KOSDAQ	금속	N	N	N	N	N	3160	-65	5	-2.02	4946421755	1531778	31.56	3250	3315	3155	4190	2260	3225	3229.22	1.96	11669	3485	3355	3280	3150	3075	3317	3112	175	965	500	2060	5	1	34909199	1103	1580.00	0.92	12	4.39	2.00	3451.00	4745	20240521	-33.40	1240	20231026	154.84	4745	-33.40	20240521	1279	147.07	20240311	4745	-33.40	20240521	1240	154.84	20231026	6.11	N	024840	500	174 억	684575	N	N	N	N
8	20240930	100353	57	100.00	KOSDAQ	금속	N	N	N	N	N	3170	-55	5	-1.71	4273907925	1320978	27.22	3250	3315	3155	4190	2260	3225	3235.47	1.96	20218	3485	3355	3280	3150	3075	3317	3112	175	965	500	2060	5	1	34909199	1107	1585.00	0.92	12	3.78	2.00	3451.00	4745	20240521	-33.19	1240	20231026	155.65	4745	-33.19	20240521	1279	147.85	20240311	4745	-33.19	20240521	1240	155.65	20231026	6.11	N	024840	500	174 억	684575	N	N	N	N
9	20240930	090340	57	100.00	KOSDAQ	금속	N	N	N	N	N	3260	35	2	1.09	675218065	207589	4.28	3250	3280	3230	4190	2260	3225	3253.72	1.96	34468	3485	3355	3280	3150	3075	3317	3112	175	965	500	2060	5	1	34909199	1138	1630.00	0.94	12	0.59	2.00	3451.00	4745	20240521	-31.30	1240	20231026	162.90	4745	-31.30	20240521	1279	154.89	20240311	4745	-31.30	20240521	1240	162.90	20231026	6.11	N	024840	500	174 억	684575	N	N	N	N
10	20240927	160353	57	100.00	KOSDAQ	금속	N	N	N	N	N	3225	-45	5	-1.38	15777615610	4774192	64.41	3400	3410	3205	4250	2290	3270	3304.84	2.09	-43880	3506	3387	3256	3137	3006	3447	3197	175	980	500	2090	5	1	34909199	1126	1612.50	0.93	12	13.68	2.00	3451.00	4745	20240521	-32.03	1240	20231026	160.08	4745	-32.03	20240521	1279	152.15	20240311	4745	-32.03	20240521	1240	160.08	20231026	5.58	N	024840	500	174 억	728632	N	N	N	N
11	20240927	150357	57	100.00	KOSDAQ	금속	N	N	N	N	N	3250	-20	5	-0.61	14586709575	4405208	59.43	3400	3410	3215	4250	2290	3270	3311.25	2.09	-102119	3506	3387	3256	3137	3006	3447	3197	175	980	500	2090	5	1	34909199	1135	1625.00	0.94	12	12.62	2.00	3451.00	4745	20240521	-31.51	1240	20231026	162.10	4745	-31.51	20240521	1279	154.10	20240311	4745	-31.51	20240521	1240	162.10	20231026	5.58	N	024840	500	174 억	728632	N	N	N	N
12	20240927	140358	57	100.00	KOSDAQ	금속	N	N	N	N	N	3260	-10	5	-0.31	13598160115	4100873	55.32	3400	3410	3235	4250	2290	3270	3315.93	2.09	-138579	3506	3387	3256	3137	3006	3447	3197	175	980	500	2090	5	1	34909199	1138	1630.00	0.94	12	11.75	2.00	3451.00	4745	20240521	-31.30	1240	20231026	162.90	4745	-31.30	20240521	1279	154.89	20240311	4745	-31.30	20240521	1240	162.90	20231026	5.58	N	024840	500	174 억	728632	N	N	N	N
13	20240927	130356	57	100.00	KOSDAQ	금속	N	N	N	N	N	3290	20	2	0.61	12678735960	3820655	51.54	3400	3410	3235	4250	2290	3270	3318.48	2.09	-95696	3506	3387	3256	3137	3006	3447	3197	175	980	500	2090	5	1	34909199	1149	1645.00	0.95	12	10.94	2.00	3451.00	4745	20240521	-30.66	1240	20231026	165.32	4745	-30.66	20240521	1279	157.23	20240311	4745	-30.66	20240521	1240	165.32	20231026	5.58	N	024840	500	174 억	728632	N	N	N	N
14	20240927	120353	57	100.00	KOSDAQ	금속	N	N	N	N	N	3295	25	2	0.76	11557111350	3481429	46.97	3400	3410	3235	4250	2290	3270	3319.66	2.09	-123143	3506	3387	3256	3137	3006	3447	3197	175	980	500	2090	5	1	34909199	1150	1647.50	0.95	12	9.97	2.00	3451.00	4745	20240521	-30.56	1240	20231026	165.73	4745	-30.56	20240521	1279	157.62	20240311	4745	-30.56	20240521	1240	165.73	20231026	5.58	N	024840	500	174 억	728632	N	N	N	N
15	20240927	110356	57	100.00	KOSDAQ	금속	N	N	N	N	N	3285	15	2	0.46	10567597135	3181307	42.92	3400	3410	3235	4250	2290	3270	3321.79	2.09	-103186	3506	3387	3256	3137	3006	3447	3197	175	980	500	2090	5	1	34909199	1147	1642.50	0.95	12	9.11	2.00	3451.00	4745	20240521	-30.77	1240	20231026	164.92	4745	-30.77	20240521	1279	156.84	20240311	4745	-30.77	20240521	1240	164.92	20231026	5.58	N	024840	500	174 억	728632	N	N	N	N
16	20240927	100355	57	100.00	KOSDAQ	금속	N	N	N	N	N	3265	-5	5	-0.15	8546742910	2568650	34.65	3400	3410	3235	4250	2290	3270	3327.35	2.09	-181890	3506	3387	3256	3137	3006	3447	3197	175	980	500	2090	5	1	34909199	1140	1632.50	0.95	12	7.36	2.00	3451.00	4745	20240521	-31.19	1240	20231026	163.31	4745	-31.19	20240521	1279	155.28	20240311	4745	-31.19	20240521	1240	163.31	20231026	5.58	N	024840	500	174 억	728632	N	N	N	N
17	20240927	090354	57	100.00	KOSDAQ	금속	N	N	N	N	N	3320	50	2	1.53	3530111745	1047629	14.13	3400	3410	3320	4250	2290	3270	3369.71	2.09	-195511	3506	3387	3256	3137	3006	3447	3197	175	980	500	2090	5	1	34909199	1159	1660.00	0.96	12	3.00	2.00	3451.00	4745	20240521	-30.03	1240	20231026	167.74	4745	-30.03	20240521	1279	159.58	20240311	4745	-30.03	20240521	1240	167.74	20231026	5.58	N	024840	500	174 억	728632	N	N	N	N
18	20240926	160350	57	100.00	KOSDAQ	금속	N	N	N	N	N	3270	140	2	4.47	23395258440	7136497	34.49	3130	3375	3125	4065	2195	3130	3278.39	2.40	-117444	3623	3376	3253	3006	2883	3315	2945	175	935	500	2000	5	1	34909199	1142	1635.00	0.95	12	20.44	2.00	3451.00	4745	20240521	-31.09	1240	20231026	163.71	4745	-31.09	20240521	1279	155.67	20240311	4745	-31.09	20240521	1240	163.71	20231026	5.41	N	024840	500	174 억	838175	N	N	N	N
19	20240926	150350	57	100.00	KOSDAQ	금속	N	N	N	N	N	3245	115	2	3.67	22330511295	6809841	32.91	3130	3375	3125	4065	2195	3130	3279.25	2.40	-75872	3623	3376	3253	3006	2883	3315	2945	175	935	500	2000	5	1	34909199	1133	1622.50	0.94	12	19.51	2.00	3451.00	4745	20240521	-31.61	1240	20231026	161.69	4745	-31.61	20240521	1279	153.71	20240311	4745	-31.61	20240521	1240	161.69	20231026	5.41	N	024840	500	174 억	838175	N	N	N	N
20	20240926	140353	57	100.00	KOSDAQ	금속	N	N	N	N	N	3215	85	2	2.72	20267872390	6169592	29.81	3130	3375	3125	4065	2195	3130	3285.24	2.40	-80659	3623	3376	3253	3006	2883	3315	2945	175	935	500	2000	5	1	34909199	1122	1607.50	0.93	12	17.67	2.00	3451.00	4745	20240521	-32.24	1240	20231026	159.27	4745	-32.24	20240521	1279	151.37	20240311	4745	-32.24	20240521	1240	159.27	20231026	5.41	N	024840	500	174 억	838175	N	N	N	N
21	20240926	130355	57	100.00	KOSDAQ	금속	N	N	N	N	N	3260	130	2	4.15	19006389685	5778313	27.92	3130	3375	3125	4065	2195	3130	3289.39	2.40	-81644	3623	3376	3253	3006	2883	3315	2945	175	935	500	2000	5	1	34909199	1138	1630.00	0.94	12	16.55	2.00	3451.00	4745	20240521	-31.30	1240	20231026	162.90	4745	-31.30	20240521	1279	154.89	20240311	4745	-31.30	20240521	1240	162.90	20231026	5.41	N	024840	500	174 억	838175	N	N	N	N
22	20240926	120355	57	100.00	KOSDAQ	금속	N	N	N	N	N	3260	130	2	4.15	18485635565	5618299	27.15	3130	3375	3125	4065	2195	3130	3290.38	2.40	-107769	3623	3376	3253	3006	2883	3315	2945	175	935	500	2000	5	1	34909199	1138	1630.00	0.94	12	16.09	2.00	3451.00	4745	20240521	-31.30	1240	20231026	162.90	4745	-31.30	20240521	1279	154.89	20240311	4745	-31.30	20240521	1240	162.90	20231026	5.41	N	024840	500	174 억	838175	N	N	N	N
23	20240926	110354	57	100.00	KOSDAQ	금속	N	N	N	N	N	3235	105	2	3.35	17795858850	5406071	26.12	3130	3375	3125	4065	2195	3130	3291.96	2.40	-135726	3623	3376	3253	3006	2883	3315	2945	175	935	500	2000	5	1	34909199	1129	1617.50	0.94	12	15.49	2.00	3451.00	4745	20240521	-31.82	1240	20231026	160.89	4745	-31.82	20240521	1279	152.93	20240311	4745	-31.82	20240521	1240	160.89	20231026	5.41	N	024840	500	174 억	838175	N	N	N	N
24	20240926	100356	57	100.00	KOSDAQ	금속	N	N	N	N	N	3230	100	2	3.19	16540389825	5018570	24.25	3130	3375	3125	4065	2195	3130	3295.99	2.40	-132845	3623	3376	3253	3006	2883	3315	2945	175	935	500	2000	5	1	34909199	1128	1615.00	0.94	12	14.38	2.00	3451.00	4745	20240521	-31.93	1240	20231026	160.48	4745	-31.93	20240521	1279	152.54	20240311	4745	-31.93	20240521	1240	160.48	20231026	5.41	N	024840	500	174 억	838175	N	N	N	N
25	20240926	090351	57	100.00	KOSDAQ	금속	N	N	N	N	N	3260	130	2	4.15	1971970870	612244	2.96	3130	3280	3125	4065	2195	3130	3221.57	2.40	152656	3623	3376	3253	3006	2883	3315	2945	175	935	500	2000	5	1	34909199	1138	1630.00	0.94	12	1.75	2.00	3451.00	4745	20240521	-31.30	1240	20231026	162.90	4745	-31.30	20240521	1279	154.89	20240311	4745	-31.30	20240521	1240	162.90	20231026	5.41	N	024840	500	174 억	838175	N	N	N	N
26	20240925	160350	57	100.00	KOSDAQ	금속	N	N	N	N	N	3130	80	2	2.62	68582879975	20515280	464.03	3425	3500	3130	3965	2135	3050	3343.40	2.97	-190027	3120	3085	3040	3005	2960	3102	3022	175	915	500	1950	5	1	34909199	1093	1565.00	0.91	12	58.77	2.00	3451.00	4745	20240521	-34.04	1240	20231026	152.42	4745	-34.04	20240521	1279	144.72	20240311	4745	-34.04	20240521	1240	152.42	20231026	5.30	N	024840	500	174 억	1036103	N	N	N	N
27	20240925	150352	57	100.00	KOSDAQ	금속	N	N	N	N	N	3145	95	2	3.11	67139399630	20055882	453.64	3425	3500	3140	3965	2135	3050	3347.62	2.97	-299326	3120	3085	3040	3005	2960	3102	3022	175	915	500	1950	5	1	34909199	1098	1572.50	0.91	12	57.45	2.00	3451.00	4745	20240521	-33.72	1240	20231026	153.63	4745	-33.72	20240521	1279	145.90	20240311	4745	-33.72	20240521	1240	153.63	20231026	5.30	N	024840	500	174 억	1036103	N	N	N	N
28	20240925	140353	57	100.00	KOSDAQ	금속	N	N	N	N	N	3240	190	2	6.23	61325814815	18251223	412.82	3425	3500	3200	3965	2135	3050	3360.09	2.97	-467513	3120	3085	3040	3005	2960	3102	3022	175	915	500	1950	5	1	34909199	1131	1620.00	0.94	12	52.28	2.00	3451.00	4745	20240521	-31.72	1240	20231026	161.29	4745	-31.72	20240521	1279	153.32	20240311	4745	-31.72	20240521	1240	161.29	20231026	5.30	N	024840	500	174 억	1036103	N	N	N	N
29	20240925	130353	57	100.00	KOSDAQ	금속	N	N	N	N	N	3290	240	2	7.87	54665781695	16245968	367.46	3425	3500	3200	3965	2135	3050	3364.88	2.97	-487399	3120	3085	3040	3005	2960	3102	3022	175	915	500	1950	5	1	34909199	1149	1645.00	0.95	12	46.54	2.00	3451.00	4745	20240521	-30.66	1240	20231026	165.32	4745	-30.66	20240521	1279	157.23	20240311	4745	-30.66	20240521	1240	165.32	20231026	5.30	N	024840	500	174 억	1036103	N	N	N	N
30	20240925	120353	57	100.00	KOSDAQ	금속	N	N	N	N	N	3240	190	2	6.23	46105339215	13657681	308.92	3425	3500	3215	3965	2135	3050	3375.78	2.97	-609487	3120	3085	3040	3005	2960	3102	3022	175	915	500	1950	5	1	34909199	1131	1620.00	0.94	12	39.12	2.00	3451.00	4745	20240521	-31.72	1240	20231026	161.29	4745	-31.72	20240521	1279	153.32	20240311	4745	-31.72	20240521	1240	161.29	20231026	5.30	N	024840	500	174 억	1036103	N	N	N	N
31	20240925	110351	57	100.00	KOSDAQ	금속	N	N	N	N	N	3265	215	2	7.05	44792567480	13253756	299.78	3425	3500	3215	3965	2135	3050	3379.61	2.97	-588360	3120	3085	3040	3005	2960	3102	3022	175	915	500	1950	5	1	34909199	1140	1632.50	0.95	12	37.97	2.00	3451.00	4745	20240521	-31.19	1240	20231026	163.31	4745	-31.19	20240521	1279	155.28	20240311	4745	-31.19	20240521	1240	163.31	20231026	5.30	N	024840	500	174 억	1036103	N	N	N	N
32	20240925	100353	57	100.00	KOSDAQ	금속	N	N	N	N	N	3245	195	2	6.39	40249499790	11855291	268.15	3425	3500	3235	3965	2135	3050	3395.07	2.97	-592604	3120	3085	3040	3005	2960	3102	3022	175	915	500	1950	5	1	34909199	1133	1622.50	0.94	12	33.96	2.00	3451.00	4745	20240521	-31.61	1240	20231026	161.69	4745	-31.61	20240521	1279	153.71	20240311	4745	-31.61	20240521	1240	161.69	20231026	5.30	N	024840	500	174 억	1036103	N	N	N	N
33	20240925	090352	57	100.00	KOSDAQ	금속	N	N	N	N	N	3360	310	2	10.16	6217586805	1832686	41.45	3425	3425	3340	3965	2135	3050	3392.61	2.97	-205536	3120	3085	3040	3005	2960	3102	3022	175	915	500	1950	5	1	34909199	1173	1680.00	0.97	12	5.25	2.00	3451.00	4745	20240521	-29.19	1240	20231026	170.97	4745	-29.19	20240521	1279	162.71	20240311	4745	-29.19	20240521	1240	170.97	20231026	5.30	N	024840	500	174 억	1036103	N	N	N	N
34	20240924	160350	57	100.00	KOSDAQ	금속	N	N	N	N	N	3050	40	2	1.33	8086825100	2662641	87.79	3020	3075	2995	3910	2110	3010	3037.02	4.15	-417325	3236	3122	3066	2952	2896	3095	2925	175	900	500	1920	5	1	34909199	1065	1525.00	0.88	12	7.63	2.00	3451.00	4745	20240521	-35.72	1240	20231026	145.97	4745	-35.72	20240521	1279	138.47	20240311	4745	-35.72	20240521	1240	145.97	20231026	5.22	N	024840	500	174 억	1447675	N	N	N	N
35	20240924	150349	57	100.00	KOSDAQ	금속	N	N	N	N	N	3040	30	2	1.00	7394047720	2435409	80.30	3020	3075	2995	3910	2110	3010	3036.08	4.15	-393568	3236	3122	3066	2952	2896	3095	2925	175	900	500	1920	5	1	34909199	1061	1520.00	0.88	12	6.98	2.00	3451.00	4745	20240521	-35.93	1240	20231026	145.16	4745	-35.93	20240521	1279	137.69	20240311	4745	-35.93	20240521	1240	145.16	20231026	5.22	N	024840	500	174 억	1447675	N	N	N	N
36	20240924	140350	57	100.00	KOSDAQ	금속	N	N	N	N	N	3045	35	2	1.16	6246429190	2059693	67.91	3020	3070	2995	3910	2110	3010	3032.72	4.15	-414596	3236	3122	3066	2952	2896	3095	2925	175	900	500	1920	5	1	34909199	1063	1522.50	0.88	12	5.90	2.00	3451.00	4745	20240521	-35.83	1240	20231026	145.56	4745	-35.83	20240521	1279	138.08	20240311	4745	-35.83	20240521	1240	145.56	20231026	5.22	N	024840	500	174 억	1447675	N	N	N	N
37	20240924	130350	57	100.00	KOSDAQ	금속	N	N	N	N	N	3030	20	2	0.66	5234021930	1727163	56.95	3020	3070	2995	3910	2110	3010	3030.43	4.15	-345539	3236	3122	3066	2952	2896	3095	2925	175	900	500	1920	5	1	34909199	1058	1515.00	0.88	12	4.95	2.00	3451.00	4745	20240521	-36.14	1240	20231026	144.35	4745	-36.14	20240521	1279	136.90	20240311	4745	-36.14	20240521	1240	144.35	20231026	5.22	N	024840	500	174 억	1447675	N	N	N	N
38	20240924	120350	57	100.00	KOSDAQ	금속	N	N	N	N	N	3025	15	2	0.50	4985146600	1644740	54.23	3020	3070	2995	3910	2110	3010	3030.98	4.15	-342492	3236	3122	3066	2952	2896	3095	2925	175	900	500	1920	5	1	34909199	1056	1512.50	0.88	12	4.71	2.00	3451.00	4745	20240521	-36.25	1240	20231026	143.95	4745	-36.25	20240521	1279	136.51	20240311	4745	-36.25	20240521	1240	143.95	20231026	5.22	N	024840	500	174 억	1447675	N	N	N	N
39	20240924	110351	57	100.00	KOSDAQ	금속	N	N	N	N	N	3035	25	2	0.83	4377724975	1442788	47.57	3020	3070	2995	3910	2110	3010	3034.24	4.15	-343570	3236	3122	3066	2952	2896	3095	2925	175	900	500	1920	5	1	34909199	1059	1517.50	0.88	12	4.13	2.00	3451.00	4745	20240521	-36.04	1240	20231026	144.76	4745	-36.04	20240521	1279	137.29	20240311	4745	-36.04	20240521	1240	144.76	20231026	5.22	N	024840	500	174 억	1447675	N	N	N	N
40	20240924	100349	57	100.00	KOSDAQ	금속	N	N	N	N	N	3030	20	2	0.66	3314200850	1093190	36.04	3020	3055	2995	3910	2110	3010	3031.71	4.15	-268977	3236	3122	3066	2952	2896	3095	2925	175	900	500	1920	5	1	34909199	1058	1515.00	0.88	12	3.13	2.00	3451.00	4745	20240521	-36.14	1240	20231026	144.35	4745	-36.14	20240521	1279	136.90	20240311	4745	-36.14	20240521	1240	144.35	20231026	5.22	N	024840	500	174 억	1447675	N	N	N	N
41	20240924	090349	57	100.00	KOSDAQ	금속	N	N	N	N	N	3020	10	2	0.33	667196375	220104	7.26	3020	3055	3010	3910	2110	3010	3031.43	4.15	-36066	3236	3122	3066	2952	2896	3095	2925	175	900	500	1920	5	1	34909199	1054	1510.00	0.88	12	0.63	2.00	3451.00	4745	20240521	-36.35	1240	20231026	143.55	4745	-36.35	20240521	1279	136.12	20240311	4745	-36.35	20240521	1240	143.55	20231026	5.22	N	024840	500	174 억	1447675	N	N	N	N
42	20240923	160349	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	-185	5	-5.79	9064460835	2938809	15.57	3175	3180	3010	4150	2240	3195	3084.04	5.09	-349629	3598	3396	3078	2876	2558	3497	2977	175	955	500	2040	5	1	34909199	1051	1505.00	0.87	12	8.42	2.00	3451.00	4745	20240521	-36.56	1240	20231026	142.74	4745	-36.56	20240521	1279	135.34	20240311	4745	-36.56	20240521	1240	142.74	20231026	5.05	N	024840	500	174 억	1777275	N	N	N	N
43	20240923	150350	57	100.00	KOSDAQ	금속	N	N	N	N	N	3025	-170	5	-5.32	8334349135	2696583	14.28	3175	3180	3015	4150	2240	3195	3090.15	5.09	-311575	3598	3396	3078	2876	2558	3497	2977	175	955	500	2040	5	1	34909199	1056	1512.50	0.88	12	7.72	2.00	3451.00	4745	20240521	-36.25	1240	20231026	143.95	4745	-36.25	20240521	1279	136.51	20240311	4745	-36.25	20240521	1240	143.95	20231026	5.05	N	024840	500	174 억	1777275	N	N	N	N
44	20240923	140351	57	100.00	KOSDAQ	금속	N	N	N	N	N	3070	-125	5	-3.91	6954657425	2243256	11.88	3175	3180	3045	4150	2240	3195	3099.64	5.09	-188990	3598	3396	3078	2876	2558	3497	2977	175	955	500	2040	5	1	34909199	1072	1535.00	0.89	12	6.43	2.00	3451.00	4745	20240521	-35.30	1240	20231026	147.58	4745	-35.30	20240521	1279	140.03	20240311	4745	-35.30	20240521	1240	147.58	20231026	5.05	N	024840	500	174 억	1777275	N	N	N	N
45	20240923	130350	57	100.00	KOSDAQ	금속	N	N	N	N	N	3065	-130	5	-4.07	6467464865	2084440	11.04	3175	3180	3045	4150	2240	3195	3102.10	5.09	-130313	3598	3396	3078	2876	2558	3497	2977	175	955	500	2040	5	1	34909199	1070	1532.50	0.89	12	5.97	2.00	3451.00	4745	20240521	-35.41	1240	20231026	147.18	4745	-35.41	20240521	1279	139.64	20240311	4745	-35.41	20240521	1240	147.18	20231026	5.05	N	024840	500	174 억	1777275	N	N	N	N
46	20240923	120349	57	100.00	KOSDAQ	금속	N	N	N	N	N	3075	-120	5	-3.76	6137582360	1977033	10.47	3175	3180	3045	4150	2240	3195	3103.78	5.09	-116805	3598	3396	3078	2876	2558	3497	2977	175	955	500	2040	5	1	34909199	1073	1537.50	0.89	12	5.66	2.00	3451.00	4745	20240521	-35.19	1240	20231026	147.98	4745	-35.19	20240521	1279	140.42	20240311	4745	-35.19	20240521	1240	147.98	20231026	5.05	N	024840	500	174 억	1777275	N	N	N	N
47	20240923	110350	57	100.00	KOSDAQ	금속	N	N	N	N	N	3110	-85	5	-2.66	5097485475	1638098	8.68	3175	3180	3060	4150	2240	3195	3111.10	5.09	-20385	3598	3396	3078	2876	2558	3497	2977	175	955	500	2040	5	1	34909199	1086	1555.00	0.90	12	4.69	2.00	3451.00	4745	20240521	-34.46	1240	20231026	150.81	4745	-34.46	20240521	1279	143.16	20240311	4745	-34.46	20240521	1240	150.81	20231026	5.05	N	024840	500	174 억	1777275	N	N	N	N
48	20240923	100349	57	100.00	KOSDAQ	금속	N	N	N	N	N	3095	-100	5	-3.13	4411940920	1416548	7.50	3175	3180	3060	4150	2240	3195	3113.75	5.09	-15377	3598	3396	3078	2876	2558	3497	2977	175	955	500	2040	5	1	34909199	1080	1547.50	0.90	12	4.06	2.00	3451.00	4745	20240521	-34.77	1240	20231026	149.60	4745	-34.77	20240521	1279	141.99	20240311	4745	-34.77	20240521	1240	149.60	20231026	5.05	N	024840	500	174 억	1777275	N	N	N	N
49	20240923	090348	57	100.00	KOSDAQ	금속	N	N	N	N	N	3120	-75	5	-2.35	1344017055	425330	2.25	3175	3180	3120	4150	2240	3195	3158.72	5.09	-70715	3598	3396	3078	2876	2558	3497	2977	175	955	500	2040	5	1	34909199	1089	1560.00	0.90	12	1.22	2.00	3451.00	4745	20240521	-34.25	1240	20231026	151.61	4745	-34.25	20240521	1279	143.94	20240311	4745	-34.25	20240521	1240	151.61	20231026	5.05	N	024840	500	174 억	1777275	N	N	N	N
50	20240913	160333	57	100.00	KOSDAQ	금속	N	N	N	N	N	2720	-70	5	-2.51	2044301675	740573	52.58	2845	2845	2715	3625	1955	2790	2760.60	2.32	-18116	2873	2831	2793	2751	2713	2812	2732	175	835	500	1780	5	1	34909199	950	1360.00	0.79	12	2.12	2.00	3451.00	4745	20240521	-42.68	1240	20231026	119.35	4745	-42.68	20240521	1279	112.67	20240311	4745	-42.68	20240521	1240	119.35	20231026	5.08	N	024840	500	174 억	811086	N	N	N	N
51	20240913	150336	57	100.00	KOSDAQ	금속	N	N	N	N	N	2740	-50	5	-1.79	1887806810	683167	48.50	2845	2845	2715	3625	1955	2790	2763.32	2.32	-15445	2873	2831	2793	2751	2713	2812	2732	175	835	500	1780	5	1	34909199	957	1370.00	0.79	12	1.96	2.00	3451.00	4745	20240521	-42.26	1240	20231026	120.97	4745	-42.26	20240521	1279	114.23	20240311	4745	-42.26	20240521	1240	120.97	20231026	5.08	N	024840	500	174 억	811086	N	N	N	N
52	20240913	140337	57	100.00	KOSDAQ	금속	N	N	N	N	N	2730	-60	5	-2.15	1582401745	571546	40.58	2845	2845	2715	3625	1955	2790	2768.63	2.32	-34693	2873	2831	2793	2751	2713	2812	2732	175	835	500	1780	5	1	34909199	953	1365.00	0.79	12	1.64	2.00	3451.00	4745	20240521	-42.47	1240	20231026	120.16	4745	-42.47	20240521	1279	113.45	20240311	4745	-42.47	20240521	1240	120.16	20231026	5.08	N	024840	500	174 억	811086	N	N	N	N
53	20240913	130334	57	100.00	KOSDAQ	금속	N	N	N	N	N	2730	-60	5	-2.15	1393907210	502417	35.67	2845	2845	2725	3625	1955	2790	2774.40	2.32	-28119	2873	2831	2793	2751	2713	2812	2732	175	835	500	1780	5	1	34909199	953	1365.00	0.79	12	1.44	2.00	3451.00	4745	20240521	-42.47	1240	20231026	120.16	4745	-42.47	20240521	1279	113.45	20240311	4745	-42.47	20240521	1240	120.16	20231026	5.08	N	024840	500	174 억	811086	N	N	N	N
54	20240913	120335	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	-30	5	-1.08	1181572260	424857	30.16	2845	2845	2740	3625	1955	2790	2781.11	2.32	-28758	2873	2831	2793	2751	2713	2812	2732	175	835	500	1780	5	1	34909199	963	1380.00	0.80	12	1.22	2.00	3451.00	4745	20240521	-41.83	1240	20231026	122.58	4745	-41.83	20240521	1279	115.79	20240311	4745	-41.83	20240521	1240	122.58	20231026	5.08	N	024840	500	174 억	811086	N	N	N	N
55	20240913	110336	57	100.00	KOSDAQ	금속	N	N	N	N	N	2775	-15	5	-0.54	1060424315	380886	27.04	2845	2845	2740	3625	1955	2790	2784.10	2.32	-21817	2873	2831	2793	2751	2713	2812	2732	175	835	500	1780	5	1	34909199	969	1387.50	0.80	12	1.09	2.00	3451.00	4745	20240521	-41.52	1240	20231026	123.79	4745	-41.52	20240521	1279	116.97	20240311	4745	-41.52	20240521	1240	123.79	20231026	5.08	N	024840	500	174 억	811086	N	N	N	N
56	20240913	100336	57	100.00	KOSDAQ	금속	N	N	N	N	N	2750	-40	5	-1.43	796967445	285444	20.26	2845	2845	2745	3625	1955	2790	2792.03	2.32	-32721	2873	2831	2793	2751	2713	2812	2732	175	835	500	1780	5	1	34909199	960	1375.00	0.80	12	0.82	2.00	3451.00	4745	20240521	-42.04	1240	20231026	121.77	4745	-42.04	20240521	1279	115.01	20240311	4745	-42.04	20240521	1240	121.77	20231026	5.08	N	024840	500	174 억	811086	N	N	N	N
57	20240913	090337	57	100.00	KOSDAQ	금속	N	N	N	N	N	2815	25	2	0.90	216295805	76498	5.43	2845	2845	2800	3625	1955	2790	2827.47	2.32	-17117	2873	2831	2793	2751	2713	2812	2732	175	835	500	1780	5	1	34909199	983	1407.50	0.82	12	0.22	2.00	3451.00	4745	20240521	-40.67	1240	20231026	127.02	4745	-40.67	20240521	1279	120.09	20240311	4745	-40.67	20240521	1240	127.02	20231026	5.08	N	024840	500	174 억	811086	N	N	N	N
58	20240912	160334	57	100.00	KOSDAQ	금속	N	N	N	N	N	2790	115	2	4.30	3824590940	1366522	121.63	2810	2835	2755	3475	1875	2675	2798.79	1.73	206833	2881	2777	2696	2592	2511	2737	2552	175	800	500	1710	5	1	34909199	974	1395.00	0.81	12	3.91	2.00	3451.00	4745	20240521	-41.20	1240	20231026	125.00	4745	-41.20	20240521	1279	118.14	20240311	4745	-41.20	20240521	1240	125.00	20231026	4.87	N	024840	500	174 억	605413	N	N	N	N
59	20240912	150334	57	100.00	KOSDAQ	금속	N	N	N	N	N	2785	110	2	4.11	3591949055	1283166	114.21	2810	2835	2755	3475	1875	2675	2799.29	1.73	182570	2881	2777	2696	2592	2511	2737	2552	175	800	500	1710	5	1	34909199	972	1392.50	0.81	12	3.68	2.00	3451.00	4745	20240521	-41.31	1240	20231026	124.60	4745	-41.31	20240521	1279	117.75	20240311	4745	-41.31	20240521	1240	124.60	20231026	4.87	N	024840	500	174 억	605413	N	N	N	N
60	20240912	140335	57	100.00	KOSDAQ	금속	N	N	N	N	N	2780	105	2	3.93	3302902680	1179151	104.95	2810	2835	2755	3475	1875	2675	2801.09	1.73	169953	2881	2777	2696	2592	2511	2737	2552	175	800	500	1710	5	1	34909199	970	1390.00	0.81	12	3.38	2.00	3451.00	4745	20240521	-41.41	1240	20231026	124.19	4745	-41.41	20240521	1279	117.36	20240311	4745	-41.41	20240521	1240	124.19	20231026	4.87	N	024840	500	174 억	605413	N	N	N	N
61	20240912	130334	57	100.00	KOSDAQ	금속	N	N	N	N	N	2790	115	2	4.30	2995135310	1068997	95.15	2810	2835	2755	3475	1875	2675	2801.82	1.73	157198	2881	2777	2696	2592	2511	2737	2552	175	800	500	1710	5	1	34909199	974	1395.00	0.81	12	3.06	2.00	3451.00	4745	20240521	-41.20	1240	20231026	125.00	4745	-41.20	20240521	1279	118.14	20240311	4745	-41.20	20240521	1240	125.00	20231026	4.87	N	024840	500	174 억	605413	N	N	N	N
62	20240912	120332	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	125	2	4.67	2836906470	1012237	90.09	2810	2835	2755	3475	1875	2675	2802.61	1.73	155263	2881	2777	2696	2592	2511	2737	2552	175	800	500	1710	5	1	34909199	977	1400.00	0.81	12	2.90	2.00	3451.00	4745	20240521	-40.99	1240	20231026	125.81	4745	-40.99	20240521	1279	118.92	20240311	4745	-40.99	20240521	1240	125.81	20231026	4.87	N	024840	500	174 억	605413	N	N	N	N
63	20240912	110333	57	100.00	KOSDAQ	금속	N	N	N	N	N	2810	135	2	5.05	2635499080	940446	83.70	2810	2835	2755	3475	1875	2675	2802.39	1.73	167179	2881	2777	2696	2592	2511	2737	2552	175	800	500	1710	5	1	34909199	981	1405.00	0.81	12	2.69	2.00	3451.00	4745	20240521	-40.78	1240	20231026	126.61	4745	-40.78	20240521	1279	119.70	20240311	4745	-40.78	20240521	1240	126.61	20231026	4.87	N	024840	500	174 억	605413	N	N	N	N
64	20240912	100334	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	125	2	4.67	2152903975	768229	68.38	2810	2835	2755	3475	1875	2675	2802.42	1.73	119615	2881	2777	2696	2592	2511	2737	2552	175	800	500	1710	5	1	34909199	977	1400.00	0.81	12	2.20	2.00	3451.00	4745	20240521	-40.99	1240	20231026	125.81	4745	-40.99	20240521	1279	118.92	20240311	4745	-40.99	20240521	1240	125.81	20231026	4.87	N	024840	500	174 억	605413	N	N	N	N
65	20240912	090334	57	100.00	KOSDAQ	금속	N	N	N	N	N	2805	130	2	4.86	808524645	288519	25.68	2810	2825	2785	3475	1875	2675	2802.33	1.73	-27808	2881	2777	2696	2592	2511	2737	2552	175	800	500	1710	5	1	34909199	979	1402.50	0.81	12	0.83	2.00	3451.00	4745	20240521	-40.89	1240	20231026	126.21	4745	-40.89	20240521	1279	119.31	20240311	4745	-40.89	20240521	1240	126.21	20231026	4.87	N	024840	500	174 억	605413	N	N	N	N
66	20240911	160329	57	100.00	KOSDAQ	금속	N	N	N	N	N	2675	-15	5	-0.56	2948462445	1081350	101.58	2690	2800	2615	3495	1885	2690	2727.04	1.58	52168	2830	2760	2720	2650	2610	2740	2630	175	805	500	1720	5	1	34909199	934	1337.50	0.78	12	3.10	2.00	3451.00	4745	20240521	-43.62	1240	20231026	115.73	4745	-43.62	20240521	1279	109.15	20240311	4745	-43.62	20240521	1240	115.73	20231026	5.16	N	024840	500	174 억	552733	N	N	N	N
67	20240911	150331	57	100.00	KOSDAQ	금속	N	N	N	N	N	2680	-10	5	-0.37	2772386180	1015535	95.40	2690	2800	2615	3495	1885	2690	2730.18	1.58	32841	2830	2760	2720	2650	2610	2740	2630	175	805	500	1720	5	1	34909199	936	1340.00	0.78	12	2.91	2.00	3451.00	4745	20240521	-43.52	1240	20231026	116.13	4745	-43.52	20240521	1279	109.54	20240311	4745	-43.52	20240521	1240	116.13	20231026	5.16	N	024840	500	174 억	552733	N	N	N	N
68	20240911	140331	57	100.00	KOSDAQ	금속	N	N	N	N	N	2680	-10	5	-0.37	2562913155	937120	88.03	2690	2800	2615	3495	1885	2690	2735.13	1.58	-4351	2830	2760	2720	2650	2610	2740	2630	175	805	500	1720	5	1	34909199	936	1340.00	0.78	12	2.68	2.00	3451.00	4745	20240521	-43.52	1240	20231026	116.13	4745	-43.52	20240521	1279	109.54	20240311	4745	-43.52	20240521	1240	116.13	20231026	5.16	N	024840	500	174 억	552733	N	N	N	N
69	20240911	130328	57	100.00	KOSDAQ	금속	N	N	N	N	N	2725	35	2	1.30	2100599535	765001	71.86	2690	2800	2690	3495	1885	2690	2746.25	1.58	31148	2830	2760	2720	2650	2610	2740	2630	175	805	500	1720	5	1	34909199	951	1362.50	0.79	12	2.19	2.00	3451.00	4745	20240521	-42.57	1240	20231026	119.76	4745	-42.57	20240521	1279	113.06	20240311	4745	-42.57	20240521	1240	119.76	20231026	5.16	N	024840	500	174 억	552733	N	N	N	N
70	20240911	120333	57	100.00	KOSDAQ	금속	N	N	N	N	N	2745	55	2	2.04	1886764470	686511	64.49	2690	2800	2690	3495	1885	2690	2748.78	1.58	59157	2830	2760	2720	2650	2610	2740	2630	175	805	500	1720	5	1	34909199	958	1372.50	0.80	12	1.97	2.00	3451.00	4745	20240521	-42.15	1240	20231026	121.37	4745	-42.15	20240521	1279	114.62	20240311	4745	-42.15	20240521	1240	121.37	20231026	5.16	N	024840	500	174 억	552733	N	N	N	N
71	20240911	110327	57	100.00	KOSDAQ	금속	N	N	N	N	N	2730	40	2	1.49	1600713750	582065	54.68	2690	2800	2690	3495	1885	2690	2750.59	1.58	67414	2830	2760	2720	2650	2610	2740	2630	175	805	500	1720	5	1	34909199	953	1365.00	0.79	12	1.67	2.00	3451.00	4745	20240521	-42.47	1240	20231026	120.16	4745	-42.47	20240521	1279	113.45	20240311	4745	-42.47	20240521	1240	120.16	20231026	5.16	N	024840	500	174 억	552733	N	N	N	N
72	20240911	100329	57	100.00	KOSDAQ	금속	N	N	N	N	N	2785	95	2	3.53	1016906380	370569	34.81	2690	2800	2690	3495	1885	2690	2744.93	1.58	69755	2830	2760	2720	2650	2610	2740	2630	175	805	500	1720	5	1	34909199	972	1392.50	0.81	12	1.06	2.00	3451.00	4745	20240521	-41.31	1240	20231026	124.60	4745	-41.31	20240521	1279	117.75	20240311	4745	-41.31	20240521	1240	124.60	20231026	5.16	N	024840	500	174 억	552733	N	N	N	N
73	20240911	090331	57	100.00	KOSDAQ	금속	N	N	N	N	N	2725	35	2	1.30	61763540	22863	2.15	2690	2725	2690	3495	1885	2690	2704.77	1.58	-3595	2830	2760	2720	2650	2610	2740	2630	175	805	500	1720	5	1	34909199	951	1362.50	0.79	12	0.07	2.00	3451.00	4745	20240521	-42.57	1240	20231026	119.76	4745	-42.57	20240521	1279	113.06	20240311	4745	-42.57	20240521	1240	119.76	20231026	5.16	N	024840	500	174 억	552733	N	N	N	N
74	20240910	160329	57	100.00	KOSDAQ	금속	N	N	N	N	N	2690	-60	5	-2.18	2847510550	1043567	102.02	2760	2790	2680	3575	1925	2750	2728.68	1.99	-140489	2896	2822	2676	2602	2456	2860	2640	175	825	500	1760	5	1	34909199	939	1345.00	0.78	12	2.99	2.00	3451.00	4745	20240521	-43.31	1240	20231026	116.94	4745	-43.31	20240521	1279	110.32	20240311	4745	-43.31	20240521	1240	116.94	20231026	5.09	N	024840	500	174 억	694206	N	N	N	N
75	20240910	150331	57	100.00	KOSDAQ	금속	N	N	N	N	N	2700	-50	5	-1.82	2643823080	967924	94.63	2760	2790	2690	3575	1925	2750	2731.44	1.99	-159909	2896	2822	2676	2602	2456	2860	2640	175	825	500	1760	5	1	34909199	943	1350.00	0.78	12	2.77	2.00	3451.00	4745	20240521	-43.10	1240	20231026	117.74	4745	-43.10	20240521	1279	111.10	20240311	4745	-43.10	20240521	1240	117.74	20231026	5.09	N	024840	500	174 억	694206	N	N	N	N
76	20240910	140329	57	100.00	KOSDAQ	금속	N	N	N	N	N	2720	-30	5	-1.09	2386817500	872805	85.33	2760	2790	2690	3575	1925	2750	2734.65	1.99	-156173	2896	2822	2676	2602	2456	2860	2640	175	825	500	1760	5	1	34909199	950	1360.00	0.79	12	2.50	2.00	3451.00	4745	20240521	-42.68	1240	20231026	119.35	4745	-42.68	20240521	1279	112.67	20240311	4745	-42.68	20240521	1240	119.35	20231026	5.09	N	024840	500	174 억	694206	N	N	N	N
77	20240910	130329	57	100.00	KOSDAQ	금속	N	N	N	N	N	2730	-20	5	-0.73	2104760240	768538	75.13	2760	2790	2700	3575	1925	2750	2738.65	1.99	-157171	2896	2822	2676	2602	2456	2860	2640	175	825	500	1760	5	1	34909199	953	1365.00	0.79	12	2.20	2.00	3451.00	4745	20240521	-42.47	1240	20231026	120.16	4745	-42.47	20240521	1279	113.45	20240311	4745	-42.47	20240521	1240	120.16	20231026	5.09	N	024840	500	174 억	694206	N	N	N	N
78	20240910	120328	57	100.00	KOSDAQ	금속	N	N	N	N	N	2725	-25	5	-0.91	1934354020	705924	69.01	2760	2790	2700	3575	1925	2750	2740.17	1.99	-156573	2896	2822	2676	2602	2456	2860	2640	175	825	500	1760	5	1	34909199	951	1362.50	0.79	12	2.02	2.00	3451.00	4745	20240521	-42.57	1240	20231026	119.76	4745	-42.57	20240521	1279	113.06	20240311	4745	-42.57	20240521	1240	119.76	20231026	5.09	N	024840	500	174 억	694206	N	N	N	N
79	20240910	110327	57	100.00	KOSDAQ	금속	N	N	N	N	N	2745	-5	5	-0.18	1540279930	560753	54.82	2760	2790	2700	3575	1925	2750	2746.81	1.99	-132937	2896	2822	2676	2602	2456	2860	2640	175	825	500	1760	5	1	34909199	958	1372.50	0.80	12	1.61	2.00	3451.00	4745	20240521	-42.15	1240	20231026	121.37	4745	-42.15	20240521	1279	114.62	20240311	4745	-42.15	20240521	1240	121.37	20231026	5.09	N	024840	500	174 억	694206	N	N	N	N
80	20240910	100329	57	100.00	KOSDAQ	금속	N	N	N	N	N	2725	-25	5	-0.91	1122778215	408620	39.95	2760	2790	2700	3575	1925	2750	2747.73	1.99	-95266	2896	2822	2676	2602	2456	2860	2640	175	825	500	1760	5	1	34909199	951	1362.50	0.79	12	1.17	2.00	3451.00	4745	20240521	-42.57	1240	20231026	119.76	4745	-42.57	20240521	1279	113.06	20240311	4745	-42.57	20240521	1240	119.76	20231026	5.09	N	024840	500	174 억	694206	N	N	N	N
81	20240910	090328	57	100.00	KOSDAQ	금속	N	N	N	N	N	2765	15	2	0.55	296955030	107376	10.50	2760	2790	2750	3575	1925	2750	2765.56	1.99	-16441	2896	2822	2676	2602	2456	2860	2640	175	825	500	1760	5	1	34909199	965	1382.50	0.80	12	0.31	2.00	3451.00	4745	20240521	-41.73	1240	20231026	122.98	4745	-41.73	20240521	1279	116.18	20240311	4745	-41.73	20240521	1240	122.98	20231026	5.09	N	024840	500	174 억	694206	N	N	N	N
82	20240909	160324	57	100.00	KOSDAQ	금속	N	N	N	N	N	2750	80	2	3.00	2628322120	986980	129.76	2575	2750	2530	3470	1870	2670	2662.30	1.86	45607	2796	2732	2671	2607	2546	2702	2577	175	800	500	1700	5	1	34909199	960	1375.00	0.80	12	2.83	2.00	3451.00	4745	20240521	-42.04	1240	20231026	121.77	4745	-42.04	20240521	1279	115.01	20240311	4745	-42.04	20240521	1240	121.77	20231026	5.14	N	024840	500	174 억	648752	N	N	N	N
83	20240909	150325	57	100.00	KOSDAQ	금속	N	N	N	N	N	2720	50	2	1.87	2403618445	904825	118.96	2575	2745	2530	3470	1870	2670	2656.45	1.86	44544	2796	2732	2671	2607	2546	2702	2577	175	800	500	1700	5	1	34909199	950	1360.00	0.79	12	2.59	2.00	3451.00	4745	20240521	-42.68	1240	20231026	119.35	4745	-42.68	20240521	1279	112.67	20240311	4745	-42.68	20240521	1240	119.35	20231026	5.14	N	024840	500	174 억	648752	N	N	N	N
84	20240909	140327	57	100.00	KOSDAQ	금속	N	N	N	N	N	2715	45	2	1.69	1871809265	709931	93.34	2575	2725	2530	3470	1870	2670	2636.61	1.86	31381	2796	2732	2671	2607	2546	2702	2577	175	800	500	1700	5	1	34909199	948	1357.50	0.79	12	2.03	2.00	3451.00	4745	20240521	-42.78	1240	20231026	118.95	4745	-42.78	20240521	1279	112.28	20240311	4745	-42.78	20240521	1240	118.95	20231026	5.14	N	024840	500	174 억	648752	N	N	N	N
85	20240909	130324	57	100.00	KOSDAQ	금속	N	N	N	N	N	2685	15	2	0.56	1470055295	561388	73.81	2575	2695	2530	3470	1870	2670	2618.61	1.86	50609	2796	2732	2671	2607	2546	2702	2577	175	800	500	1700	5	1	34909199	937	1342.50	0.78	12	1.61	2.00	3451.00	4745	20240521	-43.41	1240	20231026	116.53	4745	-43.41	20240521	1279	109.93	20240311	4745	-43.41	20240521	1240	116.53	20231026	5.14	N	024840	500	174 억	648752	N	N	N	N
86	20240909	120324	57	100.00	KOSDAQ	금속	N	N	N	N	N	2680	10	2	0.37	1301587510	498415	65.53	2575	2695	2530	3470	1870	2670	2611.45	1.86	45728	2796	2732	2671	2607	2546	2702	2577	175	800	500	1700	5	1	34909199	936	1340.00	0.78	12	1.43	2.00	3451.00	4745	20240521	-43.52	1240	20231026	116.13	4745	-43.52	20240521	1279	109.54	20240311	4745	-43.52	20240521	1240	116.13	20231026	5.14	N	024840	500	174 억	648752	N	N	N	N
87	20240909	110324	57	100.00	KOSDAQ	금속	N	N	N	N	N	2640	-30	5	-1.12	1003640785	386762	50.85	2575	2650	2530	3470	1870	2670	2594.98	1.86	67570	2796	2732	2671	2607	2546	2702	2577	175	800	500	1700	5	1	34909199	922	1320.00	0.76	12	1.11	2.00	3451.00	4745	20240521	-44.36	1240	20231026	112.90	4745	-44.36	20240521	1279	106.41	20240311	4745	-44.36	20240521	1240	112.90	20231026	5.14	N	024840	500	174 억	648752	N	N	N	N
88	20240909	100327	57	100.00	KOSDAQ	금속	N	N	N	N	N	2610	-60	5	-2.25	712327480	275794	36.26	2575	2630	2530	3470	1870	2670	2582.82	1.86	63809	2796	2732	2671	2607	2546	2702	2577	175	800	500	1700	5	1	34909199	911	1305.00	0.76	12	0.79	2.00	3451.00	4745	20240521	-44.99	1240	20231026	110.48	4745	-44.99	20240521	1279	104.07	20240311	4745	-44.99	20240521	1240	110.48	20231026	5.14	N	024840	500	174 억	648752	N	N	N	N
89	20240909	090323	57	100.00	KOSDAQ	금속	N	N	N	N	N	2555	-115	5	-4.31	163018905	63342	8.33	2575	2595	2555	3470	1870	2670	2573.63	1.86	6162	2796	2732	2671	2607	2546	2702	2577	175	800	500	1700	5	1	34909199	892	1277.50	0.74	12	0.18	2.00	3451.00	4745	20240521	-46.15	1240	20231026	106.05	4745	-46.15	20240521	1279	99.77	20240311	4745	-46.15	20240521	1240	106.05	20231026	5.14	N	024840	500	174 억	648752	N	N	N	N
90	20240906	160321	57	100.00	KOSDAQ	금속	N	N	N	N	N	2670	-55	5	-2.02	1939962575	730638	47.55	2685	2735	2610	3540	1910	2725	2654.70	1.70	52227	2988	2856	2763	2631	2538	2810	2585	175	815	500	1740	5	1	34909199	932	1335.00	0.77	12	2.09	2.00	3451.00	4745	20240521	-43.73	1240	20231026	115.32	4745	-43.73	20240521	1279	108.76	20240311	4745	-43.73	20240521	1240	115.32	20231026	5.36	N	024840	500	174 억	594989	N	N	N	N
91	20240906	150326	57	100.00	KOSDAQ	금속	N	N	N	N	N	2650	-75	5	-2.75	1767675660	665551	43.32	2685	2735	2610	3540	1910	2725	2655.55	1.70	44979	2988	2856	2763	2631	2538	2810	2585	175	815	500	1740	5	1	34909199	925	1325.00	0.77	12	1.91	2.00	3451.00	4745	20240521	-44.15	1240	20231026	113.71	4745	-44.15	20240521	1279	107.19	20240311	4745	-44.15	20240521	1240	113.71	20231026	5.36	N	024840	500	174 억	594989	N	N	N	N
92	20240906	140327	57	100.00	KOSDAQ	금속	N	N	N	N	N	2635	-90	5	-3.30	1555353830	585352	38.10	2685	2735	2610	3540	1910	2725	2656.66	1.70	50520	2988	2856	2763	2631	2538	2810	2585	175	815	500	1740	5	1	34909199	920	1317.50	0.76	12	1.68	2.00	3451.00	4745	20240521	-44.47	1240	20231026	112.50	4745	-44.47	20240521	1279	106.02	20240311	4745	-44.47	20240521	1240	112.50	20231026	5.36	N	024840	500	174 억	594989	N	N	N	N
93	20240906	130323	57	100.00	KOSDAQ	금속	N	N	N	N	N	2635	-90	5	-3.30	1422968200	535032	34.82	2685	2735	2610	3540	1910	2725	2659.11	1.70	49263	2988	2856	2763	2631	2538	2810	2585	175	815	500	1740	5	1	34909199	920	1317.50	0.76	12	1.53	2.00	3451.00	4745	20240521	-44.47	1240	20231026	112.50	4745	-44.47	20240521	1279	106.02	20240311	4745	-44.47	20240521	1240	112.50	20231026	5.36	N	024840	500	174 억	594989	N	N	N	N
94	20240906	120326	57	100.00	KOSDAQ	금속	N	N	N	N	N	2630	-95	5	-3.49	1332247495	500661	32.58	2685	2735	2610	3540	1910	2725	2660.47	1.70	43373	2988	2856	2763	2631	2538	2810	2585	175	815	500	1740	5	1	34909199	918	1315.00	0.76	12	1.43	2.00	3451.00	4745	20240521	-44.57	1240	20231026	112.10	4745	-44.57	20240521	1279	105.63	20240311	4745	-44.57	20240521	1240	112.10	20231026	5.36	N	024840	500	174 억	594989	N	N	N	N
95	20240906	110326	57	100.00	KOSDAQ	금속	N	N	N	N	N	2650	-75	5	-2.75	1144374525	429419	27.95	2685	2735	2610	3540	1910	2725	2664.38	1.70	51986	2988	2856	2763	2631	2538	2810	2585	175	815	500	1740	5	1	34909199	925	1325.00	0.77	12	1.23	2.00	3451.00	4745	20240521	-44.15	1240	20231026	113.71	4745	-44.15	20240521	1279	107.19	20240311	4745	-44.15	20240521	1240	113.71	20231026	5.36	N	024840	500	174 억	594989	N	N	N	N
96	20240906	100323	57	100.00	KOSDAQ	금속	N	N	N	N	N	2655	-70	5	-2.57	848077240	317059	20.63	2685	2735	2625	3540	1910	2725	2674.19	1.70	21961	2988	2856	2763	2631	2538	2810	2585	175	815	500	1740	5	1	34909199	927	1327.50	0.77	12	0.91	2.00	3451.00	4745	20240521	-44.05	1240	20231026	114.11	4745	-44.05	20240521	1279	107.58	20240311	4745	-44.05	20240521	1240	114.11	20231026	5.36	N	024840	500	174 억	594989	N	N	N	N
97	20240906	090326	57	100.00	KOSDAQ	금속	N	N	N	N	N	2735	10	2	0.37	156685575	57991	3.77	2685	2735	2680	3540	1910	2725	2700.20	1.70	14533	2988	2856	2763	2631	2538	2810	2585	175	815	500	1740	5	1	34909199	955	1367.50	0.79	12	0.17	2.00	3451.00	4745	20240521	-42.36	1240	20231026	120.56	4745	-42.36	20240521	1279	113.84	20240311	4745	-42.36	20240521	1240	120.56	20231026	5.36	N	024840	500	174 억	594989	N	N	N	N
98	20240905	160319	57	100.00	KOSDAQ	금속	N	N	N	N	N	2725	-100	5	-3.54	4041123115	1469442	108.89	2890	2895	2670	3670	1980	2825	2750.20	1.61	32764	2961	2892	2826	2757	2691	2927	2792	175	845	500	1800	5	1	34909199	951	1362.50	0.79	12	4.21	2.00	3451.00	4745	20240521	-42.57	1240	20231026	119.76	4745	-42.57	20240521	1279	113.06	20240311	4745	-42.57	20240521	1240	119.76	20231026	5.11	N	024840	500	174 억	562875	N	N	N	N
99	20240905	150325	57	100.00	KOSDAQ	금속	N	N	N	N	N	2730	-95	5	-3.36	3727871715	1354620	100.38	2890	2895	2670	3670	1980	2825	2751.97	1.61	14938	2961	2892	2826	2757	2691	2927	2792	175	845	500	1800	5	1	34909199	953	1365.00	0.79	12	3.88	2.00	3451.00	4745	20240521	-42.47	1240	20231026	120.16	4745	-42.47	20240521	1279	113.45	20240311	4745	-42.47	20240521	1240	120.16	20231026	5.11	N	024840	500	174 억	562875	N	N	N	N
100	20240905	140323	57	100.00	KOSDAQ	금속	N	N	N	N	N	2695	-130	5	-4.60	3385335060	1228364	91.02	2890	2895	2670	3670	1980	2825	2755.97	1.61	-16067	2961	2892	2826	2757	2691	2927	2792	175	845	500	1800	5	1	34909199	941	1347.50	0.78	12	3.52	2.00	3451.00	4745	20240521	-43.20	1240	20231026	117.34	4745	-43.20	20240521	1279	110.71	20240311	4745	-43.20	20240521	1240	117.34	20231026	5.11	N	024840	500	174 억	562875	N	N	N	N
101	20240905	130325	57	100.00	KOSDAQ	금속	N	N	N	N	N	2680	-145	5	-5.13	3055988480	1105917	81.95	2890	2895	2670	3670	1980	2825	2763.31	1.61	-20923	2961	2892	2826	2757	2691	2927	2792	175	845	500	1800	5	1	34909199	936	1340.00	0.78	12	3.17	2.00	3451.00	4745	20240521	-43.52	1240	20231026	116.13	4745	-43.52	20240521	1279	109.54	20240311	4745	-43.52	20240521	1240	116.13	20231026	5.11	N	024840	500	174 억	562875	N	N	N	N
102	20240905	120321	57	100.00	KOSDAQ	금속	N	N	N	N	N	2715	-110	5	-3.89	2597471625	935154	69.30	2890	2895	2680	3670	1980	2825	2777.59	1.61	-16371	2961	2892	2826	2757	2691	2927	2792	175	845	500	1800	5	1	34909199	948	1357.50	0.79	12	2.68	2.00	3451.00	4745	20240521	-42.78	1240	20231026	118.95	4745	-42.78	20240521	1279	112.28	20240311	4745	-42.78	20240521	1240	118.95	20231026	5.11	N	024840	500	174 억	562875	N	N	N	N
103	20240905	110322	57	100.00	KOSDAQ	금속	N	N	N	N	N	2750	-75	5	-2.65	1831033425	652385	48.34	2890	2895	2740	3670	1980	2825	2806.68	1.61	-82879	2961	2892	2826	2757	2691	2927	2792	175	845	500	1800	5	1	34909199	960	1375.00	0.80	12	1.87	2.00	3451.00	4745	20240521	-42.04	1240	20231026	121.77	4745	-42.04	20240521	1279	115.01	20240311	4745	-42.04	20240521	1240	121.77	20231026	5.11	N	024840	500	174 억	562875	N	N	N	N
104	20240905	100322	57	100.00	KOSDAQ	금속	N	N	N	N	N	2810	-15	5	-0.53	863705290	303851	22.52	2890	2895	2805	3670	1980	2825	2842.53	1.61	-67538	2961	2892	2826	2757	2691	2927	2792	175	845	500	1800	5	1	34909199	981	1405.00	0.81	12	0.87	2.00	3451.00	4745	20240521	-40.78	1240	20231026	126.61	4745	-40.78	20240521	1279	119.70	20240311	4745	-40.78	20240521	1240	126.61	20231026	5.11	N	024840	500	174 억	562875	N	N	N	N
105	20240905	090324	57	100.00	KOSDAQ	금속	N	N	N	N	N	2890	65	2	2.30	208150380	72282	5.36	2890	2895	2860	3670	1980	2825	2879.70	1.61	-36501	2961	2892	2826	2757	2691	2927	2792	175	845	500	1800	5	1	34909199	1009	1445.00	0.84	12	0.21	2.00	3451.00	4745	20240521	-39.09	1240	20231026	133.06	4745	-39.09	20240521	1279	125.96	20240311	4745	-39.09	20240521	1240	133.06	20231026	5.11	N	024840	500	174 억	562875	N	N	N	N
106	20240904	160317	57	100.00	KOSDAQ	금속	N	N	N	N	N	2825	-155	5	-5.20	3692281735	1301204	31.52	2815	2895	2760	3870	2090	2980	2837.27	1.34	96983	3373	3176	3078	2881	2783	3127	2832	175	890	500	1900	5	1	34909199	986	1412.50	0.82	12	3.73	2.00	3451.00	4745	20240521	-40.46	1240	20231026	127.82	4745	-40.46	20240521	1279	120.88	20240311	4745	-40.46	20240521	1240	127.82	20231026	5.28	N	024840	500	174 억	466629	N	N	N	N
107	20240904	150320	57	100.00	KOSDAQ	금속	N	N	N	N	N	2840	-140	5	-4.70	3308231595	1165237	28.23	2815	2895	2760	3870	2090	2980	2838.74	1.34	72743	3373	3176	3078	2881	2783	3127	2832	175	890	500	1900	5	1	34909199	991	1420.00	0.82	12	3.34	2.00	3451.00	4745	20240521	-40.15	1240	20231026	129.03	4745	-40.15	20240521	1279	122.05	20240311	4745	-40.15	20240521	1240	129.03	20231026	5.28	N	024840	500	174 억	466629	N	N	N	N
108	20240904	140321	57	100.00	KOSDAQ	금속	N	N	N	N	N	2830	-150	5	-5.03	2857623040	1005269	24.35	2815	2895	2760	3870	2090	2980	2842.23	1.34	42113	3373	3176	3078	2881	2783	3127	2832	175	890	500	1900	5	1	34909199	988	1415.00	0.82	12	2.88	2.00	3451.00	4745	20240521	-40.36	1240	20231026	128.23	4745	-40.36	20240521	1279	121.27	20240311	4745	-40.36	20240521	1240	128.23	20231026	5.28	N	024840	500	174 억	466629	N	N	N	N
109	20240904	130320	57	100.00	KOSDAQ	금속	N	N	N	N	N	2850	-130	5	-4.36	2597579720	913612	22.13	2815	2895	2760	3870	2090	2980	2842.75	1.34	41406	3373	3176	3078	2881	2783	3127	2832	175	890	500	1900	5	1	34909199	995	1425.00	0.83	12	2.62	2.00	3451.00	4745	20240521	-39.94	1240	20231026	129.84	4745	-39.94	20240521	1279	122.83	20240311	4745	-39.94	20240521	1240	129.84	20231026	5.28	N	024840	500	174 억	466629	N	N	N	N
110	20240904	120318	57	100.00	KOSDAQ	금속	N	N	N	N	N	2865	-115	5	-3.86	2390209020	840791	20.37	2815	2895	2760	3870	2090	2980	2842.32	1.34	51495	3373	3176	3078	2881	2783	3127	2832	175	890	500	1900	5	1	34909199	1000	1432.50	0.83	12	2.41	2.00	3451.00	4745	20240521	-39.62	1240	20231026	131.05	4745	-39.62	20240521	1279	124.00	20240311	4745	-39.62	20240521	1240	131.05	20231026	5.28	N	024840	500	174 억	466629	N	N	N	N
111	20240904	110319	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	-110	5	-3.69	2236982095	787316	19.07	2815	2895	2760	3870	2090	2980	2840.75	1.34	56980	3373	3176	3078	2881	2783	3127	2832	175	890	500	1900	5	1	34909199	1002	1435.00	0.83	12	2.26	2.00	3451.00	4745	20240521	-39.52	1240	20231026	131.45	4745	-39.52	20240521	1279	124.39	20240311	4745	-39.52	20240521	1240	131.45	20231026	5.28	N	024840	500	174 억	466629	N	N	N	N
112	20240904	100321	57	100.00	KOSDAQ	금속	N	N	N	N	N	2865	-115	5	-3.86	1821058255	641509	15.54	2815	2895	2760	3870	2090	2980	2838.05	1.34	41059	3373	3176	3078	2881	2783	3127	2832	175	890	500	1900	5	1	34909199	1000	1432.50	0.83	12	1.84	2.00	3451.00	4745	20240521	-39.62	1240	20231026	131.05	4745	-39.62	20240521	1279	124.00	20240311	4745	-39.62	20240521	1240	131.05	20231026	5.28	N	024840	500	174 억	466629	N	N	N	N
113	20240904	090319	57	100.00	KOSDAQ	금속	N	N	N	N	N	2830	-150	5	-5.03	618276295	220214	5.33	2815	2835	2760	3870	2090	2980	2805.23	1.34	66186	3373	3176	3078	2881	2783	3127	2832	175	890	500	1900	5	1	34909199	988	1415.00	0.82	12	0.63	2.00	3451.00	4745	20240521	-40.36	1240	20231026	128.23	4745	-40.36	20240521	1279	121.27	20240311	4745	-40.36	20240521	1240	128.23	20231026	5.28	N	024840	500	174 억	466629	N	N	N	N
114	20240903	160316	57	100.00	KOSDAQ	금속	N	N	N	N	N	2980	-50	5	-1.65	12771763125	4063518	252.23	3095	3275	2980	3935	2125	3030	3143.35	1.47	-45385	3306	3167	3091	2952	2876	3130	2915	175	905	500	1930	5	1	34909199	1040	1490.00	0.86	12	11.64	2.00	3451.00	4745	20240521	-37.20	1240	20231026	140.32	4745	-37.20	20240521	1279	132.99	20240311	4745	-37.20	20240521	1240	140.32	20231026	5.08	N	024840	500	174 억	511760	N	N	N	N
115	20240903	150317	57	100.00	KOSDAQ	금속	N	N	N	N	N	3015	-15	5	-0.50	12241370205	3886335	241.23	3095	3275	3000	3935	2125	3030	3149.85	1.47	-49595	3306	3167	3091	2952	2876	3130	2915	175	905	500	1930	5	1	34909199	1053	1507.50	0.87	12	11.13	2.00	3451.00	4745	20240521	-36.46	1240	20231026	143.15	4745	-36.46	20240521	1279	135.73	20240311	4745	-36.46	20240521	1240	143.15	20231026	5.08	N	024840	500	174 억	511760	N	N	N	N
116	20240903	140318	57	100.00	KOSDAQ	금속	N	N	N	N	N	3045	15	2	0.50	11402444405	3609303	224.03	3095	3275	3030	3935	2125	3030	3159.19	1.47	-18082	3306	3167	3091	2952	2876	3130	2915	175	905	500	1930	5	1	34909199	1063	1522.50	0.88	12	10.34	2.00	3451.00	4745	20240521	-35.83	1240	20231026	145.56	4745	-35.83	20240521	1279	138.08	20240311	4745	-35.83	20240521	1240	145.56	20231026	5.08	N	024840	500	174 억	511760	N	N	N	N
117	20240903	130317	57	100.00	KOSDAQ	금속	N	N	N	N	N	3070	40	2	1.32	10226760880	3223885	200.11	3095	3275	3060	3935	2125	3030	3172.19	1.47	62218	3306	3167	3091	2952	2876	3130	2915	175	905	500	1930	5	1	34909199	1072	1535.00	0.89	12	9.24	2.00	3451.00	4745	20240521	-35.30	1240	20231026	147.58	4745	-35.30	20240521	1279	140.03	20240311	4745	-35.30	20240521	1240	147.58	20231026	5.08	N	024840	500	174 억	511760	N	N	N	N
118	20240903	120315	57	100.00	KOSDAQ	금속	N	N	N	N	N	3085	55	2	1.82	9836542110	3096894	192.23	3095	3275	3060	3935	2125	3030	3176.27	1.47	106527	3306	3167	3091	2952	2876	3130	2915	175	905	500	1930	5	1	34909199	1077	1542.50	0.89	12	8.87	2.00	3451.00	4745	20240521	-34.98	1240	20231026	148.79	4745	-34.98	20240521	1279	141.20	20240311	4745	-34.98	20240521	1240	148.79	20231026	5.08	N	024840	500	174 억	511760	N	N	N	N
119	20240903	110313	57	100.00	KOSDAQ	금속	N	N	N	N	N	3115	85	2	2.81	8844517410	2775648	172.29	3095	3275	3085	3935	2125	3030	3186.48	1.47	154005	3306	3167	3091	2952	2876	3130	2915	175	905	500	1930	5	1	34909199	1087	1557.50	0.90	12	7.95	2.00	3451.00	4745	20240521	-34.35	1240	20231026	151.21	4745	-34.35	20240521	1279	143.55	20240311	4745	-34.35	20240521	1240	151.21	20231026	5.08	N	024840	500	174 억	511760	N	N	N	N
120	20240903	100314	57	100.00	KOSDAQ	금속	N	N	N	N	N	3170	140	2	4.62	7527760880	2355843	146.23	3095	3275	3085	3935	2125	3030	3195.36	1.47	194546	3306	3167	3091	2952	2876	3130	2915	175	905	500	1930	5	1	34909199	1107	1585.00	0.92	12	6.75	2.00	3451.00	4745	20240521	-33.19	1240	20231026	155.65	4745	-33.19	20240521	1279	147.85	20240311	4745	-33.19	20240521	1240	155.65	20231026	5.08	N	024840	500	174 억	511760	N	N	N	N
121	20240903	090315	57	100.00	KOSDAQ	금속	N	N	N	N	N	3160	130	2	4.29	977772170	312026	19.37	3095	3175	3085	3935	2125	3030	3133.66	1.47	65132	3306	3167	3091	2952	2876	3130	2915	175	905	500	1930	5	1	34909199	1103	1580.00	0.92	12	0.89	2.00	3451.00	4745	20240521	-33.40	1240	20231026	154.84	4745	-33.40	20240521	1279	147.07	20240311	4745	-33.40	20240521	1240	154.84	20231026	5.08	N	024840	500	174 억	511760	N	N	N	N
122	20240902	160312	57	100.00	KOSDAQ	금속	N	N	N	N	N	3030	-180	5	-5.61	4122837705	1334614	70.04	3225	3230	3015	4170	2250	3210	3088.86	1.89	-148908	3360	3285	3225	3150	3090	3255	3120	175	960	500	2050	5	1	34909199	1058	1515.00	0.88	12	3.82	2.00	3451.00	4745	20240521	-36.14	1240	20231026	144.35	4745	-36.14	20240521	1279	136.90	20240311	4745	-36.14	20240521	1240	144.35	20231026	4.96	N	024840	500	174 억	660712	N	N	N	N
123	20240902	150315	57	100.00	KOSDAQ	금속	N	N	N	N	N	3030	-180	5	-5.61	3552702930	1146260	60.16	3225	3230	3025	4170	2250	3210	3098.98	1.89	-158614	3360	3285	3225	3150	3090	3255	3120	175	960	500	2050	5	1	34909199	1058	1515.00	0.88	12	3.28	2.00	3451.00	4745	20240521	-36.14	1240	20231026	144.35	4745	-36.14	20240521	1279	136.90	20240311	4745	-36.14	20240521	1240	144.35	20231026	4.96	N	024840	500	174 억	660712	N	N	N	N
124	20240902	140316	57	100.00	KOSDAQ	금속	N	N	N	N	N	3060	-150	5	-4.67	3103407765	998673	52.41	3225	3230	3040	4170	2250	3210	3107.10	1.89	-139312	3360	3285	3225	3150	3090	3255	3120	175	960	500	2050	5	1	34909199	1068	1530.00	0.89	12	2.86	2.00	3451.00	4745	20240521	-35.51	1240	20231026	146.77	4745	-35.51	20240521	1279	139.25	20240311	4745	-35.51	20240521	1240	146.77	20231026	4.96	N	024840	500	174 억	660712	N	N	N	N
125	20240902	130314	57	100.00	KOSDAQ	금속	N	N	N	N	N	3070	-140	5	-4.36	2767753765	889100	46.66	3225	3230	3040	4170	2250	3210	3112.53	1.89	-128455	3360	3285	3225	3150	3090	3255	3120	175	960	500	2050	5	1	34909199	1072	1535.00	0.89	12	2.55	2.00	3451.00	4745	20240521	-35.30	1240	20231026	147.58	4745	-35.30	20240521	1279	140.03	20240311	4745	-35.30	20240521	1240	147.58	20231026	4.96	N	024840	500	174 억	660712	N	N	N	N
126	20240902	120316	57	100.00	KOSDAQ	금속	N	N	N	N	N	3080	-130	5	-4.05	2564357885	822756	43.18	3225	3230	3040	4170	2250	3210	3116.31	1.89	-112464	3360	3285	3225	3150	3090	3255	3120	175	960	500	2050	5	1	34909199	1075	1540.00	0.89	12	2.36	2.00	3451.00	4745	20240521	-35.09	1240	20231026	148.39	4745	-35.09	20240521	1279	140.81	20240311	4745	-35.09	20240521	1240	148.39	20231026	4.96	N	024840	500	174 억	660712	N	N	N	N
127	20240902	110314	57	100.00	KOSDAQ	금속	N	N	N	N	N	3055	-155	5	-4.83	2291065345	733755	38.51	3225	3230	3040	4170	2250	3210	3121.88	1.89	-97281	3360	3285	3225	3150	3090	3255	3120	175	960	500	2050	5	1	34909199	1066	1527.50	0.89	12	2.10	2.00	3451.00	4745	20240521	-35.62	1240	20231026	146.37	4745	-35.62	20240521	1279	138.86	20240311	4745	-35.62	20240521	1240	146.37	20231026	4.96	N	024840	500	174 억	660712	N	N	N	N
128	20240902	100312	57	100.00	KOSDAQ	금속	N	N	N	N	N	3120	-90	5	-2.80	1472407760	467286	24.52	3225	3230	3100	4170	2250	3210	3150.45	1.89	-92477	3360	3285	3225	3150	3090	3255	3120	175	960	500	2050	5	1	34909199	1089	1560.00	0.90	12	1.34	2.00	3451.00	4745	20240521	-34.25	1240	20231026	151.61	4745	-34.25	20240521	1279	143.94	20240311	4745	-34.25	20240521	1240	151.61	20231026	4.96	N	024840	500	174 억	660712	N	N	N	N
129	20240902	090311	57	100.00	KOSDAQ	금속	N	N	N	N	N	3195	-15	5	-0.47	207717530	64703	3.40	3225	3230	3195	4170	2250	3210	3210.35	1.89	-23243	3360	3285	3225	3150	3090	3255	3120	175	960	500	2050	5	1	34909199	1115	1597.50	0.93	12	0.19	2.00	3451.00	4745	20240521	-32.67	1240	20231026	157.66	4745	-32.67	20240521	1279	149.80	20240311	4745	-32.67	20240521	1240	157.66	20231026	4.96	N	024840	500	174 억	660712	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History