KissMeData/024880/price/prices-20240901.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160354	57	100.00	KOSDAQ		금속	N	N	N	N	N	4230	-55	5	-1.28	132757575	31286	77.45	4290	4300	4200	5570	3000	4285	4243.09	1.70	-13463	4328	4306	4268	4246	4208	4317	4257	103	1285	500	2990	5	1	20682798	875	4.33	0.40	12	0.15	977.00	10453.00	6100	20240718	-30.66	3910	20240909	8.18	6100	-30.66	20240718	3910	8.18	20240909	6100	-30.66	20240718	3910	8.18	20240909	2.62	N	024880	500	103 억	352102	N	N	12	N	N
3	20240930	150359	57	100.00	KOSDAQ		금속	N	N	N	N	N	4220	-65	5	-1.52	118728165	27961	69.22	4290	4300	4200	5570	3000	4285	4245.93	1.70	-11889	4328	4306	4268	4246	4208	4317	4257	103	1285	500	2990	5	1	20682798	873	4.32	0.40	12	0.14	977.00	10453.00	6100	20240718	-30.82	3910	20240909	7.93	6100	-30.82	20240718	3910	7.93	20240909	6100	-30.82	20240718	3910	7.93	20240909	2.62	N	024880	500	103 억	352102	N	N	7	N	N
4	20240930	140358	57	100.00	KOSDAQ		금속	N	N	N	N	N	4230	-55	5	-1.28	102861460	24223	59.97	4290	4300	4200	5570	3000	4285	4246.12	1.70	-10288	4328	4306	4268	4246	4208	4317	4257	103	1285	500	2990	5	1	20682798	875	4.33	0.40	12	0.12	977.00	10453.00	6100	20240718	-30.66	3910	20240909	8.18	6100	-30.66	20240718	3910	8.18	20240909	6100	-30.66	20240718	3910	8.18	20240909	2.62	N	024880	500	103 억	352102	N	N	7	N	N
5	20240930	130357	57	100.00	KOSDAQ		금속	N	N	N	N	N	4235	-50	5	-1.17	96594495	22744	56.31	4290	4300	4200	5570	3000	4285	4246.70	1.70	-9333	4328	4306	4268	4246	4208	4317	4257	103	1285	500	2990	5	1	20682798	876	4.33	0.41	12	0.11	977.00	10453.00	6100	20240718	-30.57	3910	20240909	8.31	6100	-30.57	20240718	3910	8.31	20240909	6100	-30.57	20240718	3910	8.31	20240909	2.62	N	024880	500	103 억	352102	N	N	7	N	N
6	20240930	120356	57	100.00	KOSDAQ		금속	N	N	N	N	N	4225	-60	5	-1.40	94586470	22270	55.13	4290	4300	4200	5570	3000	4285	4246.92	1.70	-9014	4328	4306	4268	4246	4208	4317	4257	103	1285	500	2990	5	1	20682798	874	4.32	0.40	12	0.11	977.00	10453.00	6100	20240718	-30.74	3910	20240909	8.06	6100	-30.74	20240718	3910	8.06	20240909	6100	-30.74	20240718	3910	8.06	20240909	2.62	N	024880	500	103 억	352102	N	N	7	N	N
7	20240930	110355	57	100.00	KOSDAQ		금속	N	N	N	N	N	4205	-80	5	-1.87	87576660	20606	51.01	4290	4300	4205	5570	3000	4285	4249.71	1.70	-8911	4328	4306	4268	4246	4208	4317	4257	103	1285	500	2990	5	1	20682798	870	4.30	0.40	12	0.10	977.00	10453.00	6100	20240718	-31.07	3910	20240909	7.54	6100	-31.07	20240718	3910	7.54	20240909	6100	-31.07	20240718	3910	7.54	20240909	2.62	N	024880	500	103 억	352102	N	N	7	N	N
8	20240930	100353	57	100.00	KOSDAQ		금속	N	N	N	N	N	4240	-45	5	-1.05	50011205	11698	28.96	4290	4300	4210	5570	3000	4285	4275.02	1.70	-5465	4328	4306	4268	4246	4208	4317	4257	103	1285	500	2990	5	1	20682798	877	4.34	0.41	12	0.06	977.00	10453.00	6100	20240718	-30.49	3910	20240909	8.44	6100	-30.49	20240718	3910	8.44	20240909	6100	-30.49	20240718	3910	8.44	20240909	2.62	N	024880	500	103 억	352102	N	N	7	N	N
9	20240930	090341	57	100.00	KOSDAQ		금속	N	N	N	N	N	4285	0	3	0.00	23190065	5411	13.40	4290	4300	4285	5570	3000	4285	4285.75	1.70	-4352	4328	4306	4268	4246	4208	4317	4257	103	1285	500	2990	5	1	20682798	886	4.39	0.41	12	0.03	977.00	10453.00	6100	20240718	-29.75	3910	20240909	9.59	6100	-29.75	20240718	3910	9.59	20240909	6100	-29.75	20240718	3910	9.59	20240909	2.62	N	024880	500	103 억	352102	N	N	7	N	N
10	20240927	160354	57	100.00	KOSDAQ		금속	N	N	N	N	N	4285	5	2	0.12	171886250	40294	165.19	4280	4290	4230	5560	3000	4280	4259.44	1.73	-5095	4366	4322	4236	4192	4106	4345	4215	103	1280	500	2990	5	1	20682798	886	4.39	0.41	12	0.19	977.00	10453.00	6100	20240718	-29.75	3910	20240909	9.59	6100	-29.75	20240718	3910	9.59	20240909	6100	-29.75	20240718	3910	9.59	20240909	2.65	N	024880	500	103 억	357205	N	N	7	N	N
11	20240927	150357	57	100.00	KOSDAQ		금속	N	N	N	N	N	4265	-15	5	-0.35	113566065	26678	109.37	4280	4290	4230	5560	3000	4280	4256.92	1.73	-4102	4366	4322	4236	4192	4106	4345	4215	103	1280	500	2990	5	1	20682798	882	4.37	0.41	12	0.13	977.00	10453.00	6100	20240718	-30.08	3910	20240909	9.08	6100	-30.08	20240718	3910	9.08	20240909	6100	-30.08	20240718	3910	9.08	20240909	2.65	N	024880	500	103 억	357205	N	N	10	N	N
12	20240927	140358	57	100.00	KOSDAQ		금속	N	N	N	N	N	4280	0	3	0.00	105457395	24781	101.59	4280	4290	4230	5560	3000	4280	4255.57	1.73	-3366	4366	4322	4236	4192	4106	4345	4215	103	1280	500	2990	5	1	20682798	885	4.38	0.41	12	0.12	977.00	10453.00	6100	20240718	-29.84	3910	20240909	9.46	6100	-29.84	20240718	3910	9.46	20240909	6100	-29.84	20240718	3910	9.46	20240909	2.65	N	024880	500	103 억	357205	N	N	10	N	N
13	20240927	130356	57	100.00	KOSDAQ		금속	N	N	N	N	N	4265	-15	5	-0.35	78720950	18527	75.95	4280	4290	4230	5560	3000	4280	4248.99	1.73	-3410	4366	4322	4236	4192	4106	4345	4215	103	1280	500	2990	5	1	20682798	882	4.37	0.41	12	0.09	977.00	10453.00	6100	20240718	-30.08	3910	20240909	9.08	6100	-30.08	20240718	3910	9.08	20240909	6100	-30.08	20240718	3910	9.08	20240909	2.65	N	024880	500	103 억	357205	N	N	10	N	N
14	20240927	120354	57	100.00	KOSDAQ		금속	N	N	N	N	N	4230	-50	5	-1.17	68790360	16193	66.38	4280	4290	4230	5560	3000	4280	4248.15	1.73	-2589	4366	4322	4236	4192	4106	4345	4215	103	1280	500	2990	5	1	20682798	875	4.33	0.40	12	0.08	977.00	10453.00	6100	20240718	-30.66	3910	20240909	8.18	6100	-30.66	20240718	3910	8.18	20240909	6100	-30.66	20240718	3910	8.18	20240909	2.65	N	024880	500	103 억	357205	N	N	10	N	N
15	20240927	110356	57	100.00	KOSDAQ		금속	N	N	N	N	N	4240	-40	5	-0.93	40908715	9615	39.42	4280	4290	4235	5560	3000	4280	4254.68	1.73	-944	4366	4322	4236	4192	4106	4345	4215	103	1280	500	2990	5	1	20682798	877	4.34	0.41	12	0.05	977.00	10453.00	6100	20240718	-30.49	3910	20240909	8.44	6100	-30.49	20240718	3910	8.44	20240909	6100	-30.49	20240718	3910	8.44	20240909	2.65	N	024880	500	103 억	357205	N	N	10	N	N
16	20240927	100356	57	100.00	KOSDAQ		금속	N	N	N	N	N	4250	-30	5	-0.70	21133800	4953	20.31	4280	4290	4245	5560	3000	4280	4266.87	1.73	30	4366	4322	4236	4192	4106	4345	4215	103	1280	500	2990	5	1	20682798	879	4.35	0.41	12	0.02	977.00	10453.00	6100	20240718	-30.33	3910	20240909	8.70	6100	-30.33	20240718	3910	8.70	20240909	6100	-30.33	20240718	3910	8.70	20240909	2.65	N	024880	500	103 억	357205	N	N	10	N	N
17	20240927	090355	57	100.00	KOSDAQ		금속	N	N	N	N	N	4280	0	3	0.00	1023765	240	0.98	4280	4280	4255	5560	3000	4280	4265.69	1.73	-94	4366	4322	4236	4192	4106	4345	4215	103	1280	500	2990	5	1	20682798	885	4.38	0.41	12	0.00	977.00	10453.00	6100	20240718	-29.84	3910	20240909	9.46	6100	-29.84	20240718	3910	9.46	20240909	6100	-29.84	20240718	3910	9.46	20240909	2.65	N	024880	500	103 억	357205	N	N	10	N	N
18	20240926	160350	57	100.00	KOSDAQ		금속	N	N	N	N	N	4280	105	2	2.51	102623890	24310	88.44	4195	4280	4150	5420	2925	4175	4221.47	1.71	4252	4228	4201	4178	4151	4128	4190	4140	103	1245	500	2920	5	1	20682798	885	4.38	0.41	12	0.12	977.00	10453.00	6100	20240718	-29.84	3910	20240909	9.46	6100	-29.84	20240718	3910	9.46	20240909	6100	-29.84	20240718	3910	9.46	20240909	2.68	N	024880	500	103 억	353154	N	N	10	N	N
19	20240926	150351	57	100.00	KOSDAQ		금속	N	N	N	N	N	4265	90	2	2.16	95690115	22688	82.54	4195	4270	4150	5420	2925	4175	4217.65	1.71	4321	4228	4201	4178	4151	4128	4190	4140	103	1245	500	2920	5	1	20682798	882	4.37	0.41	12	0.11	977.00	10453.00	6100	20240718	-30.08	3910	20240909	9.08	6100	-30.08	20240718	3910	9.08	20240909	6100	-30.08	20240718	3910	9.08	20240909	2.68	N	024880	500	103 억	353154	N	N	16	N	N
20	20240926	140353	57	100.00	KOSDAQ		금속	N	N	N	N	N	4245	70	2	1.68	77058305	18318	66.64	4195	4265	4150	5420	2925	4175	4206.70	1.71	3969	4228	4201	4178	4151	4128	4190	4140	103	1245	500	2920	5	1	20682798	878	4.34	0.41	12	0.09	977.00	10453.00	6100	20240718	-30.41	3910	20240909	8.57	6100	-30.41	20240718	3910	8.57	20240909	6100	-30.41	20240718	3910	8.57	20240909	2.68	N	024880	500	103 억	353154	N	N	16	N	N
21	20240926	130355	57	100.00	KOSDAQ		금속	N	N	N	N	N	4250	75	2	1.80	67291275	16021	58.28	4195	4250	4150	5420	2925	4175	4200.19	1.71	4028	4228	4201	4178	4151	4128	4190	4140	103	1245	500	2920	5	1	20682798	879	4.35	0.41	12	0.08	977.00	10453.00	6100	20240718	-30.33	3910	20240909	8.70	6100	-30.33	20240718	3910	8.70	20240909	6100	-30.33	20240718	3910	8.70	20240909	2.68	N	024880	500	103 억	353154	N	N	16	N	N
22	20240926	120355	57	100.00	KOSDAQ		금속	N	N	N	N	N	4225	50	2	1.20	51709015	12346	44.91	4195	4240	4150	5420	2925	4175	4188.32	1.71	1405	4228	4201	4178	4151	4128	4190	4140	103	1245	500	2920	5	1	20682798	874	4.32	0.40	12	0.06	977.00	10453.00	6100	20240718	-30.74	3910	20240909	8.06	6100	-30.74	20240718	3910	8.06	20240909	6100	-30.74	20240718	3910	8.06	20240909	2.68	N	024880	500	103 억	353154	N	N	16	N	N
23	20240926	110354	57	100.00	KOSDAQ		금속	N	N	N	N	N	4230	55	2	1.32	50108525	11967	43.54	4195	4240	4150	5420	2925	4175	4187.23	1.71	1521	4228	4201	4178	4151	4128	4190	4140	103	1245	500	2920	5	1	20682798	875	4.33	0.40	12	0.06	977.00	10453.00	6100	20240718	-30.66	3910	20240909	8.18	6100	-30.66	20240718	3910	8.18	20240909	6100	-30.66	20240718	3910	8.18	20240909	2.68	N	024880	500	103 억	353154	N	N	16	N	N
24	20240926	100356	57	100.00	KOSDAQ		금속	N	N	N	N	N	4185	10	2	0.24	27306790	6558	23.86	4195	4200	4150	5420	2925	4175	4163.89	1.71	-462	4228	4201	4178	4151	4128	4190	4140	103	1245	500	2920	5	1	20682798	866	4.28	0.40	12	0.03	977.00	10453.00	6100	20240718	-31.39	3910	20240909	7.03	6100	-31.39	20240718	3910	7.03	20240909	6100	-31.39	20240718	3910	7.03	20240909	2.68	N	024880	500	103 억	353154	N	N	16	N	N
25	20240926	090351	57	100.00	KOSDAQ		금속	N	N	N	N	N	4175	0	3	0.00	635530	152	0.55	4195	4195	4175	5420	2925	4175	4181.12	1.71	-49	4228	4201	4178	4151	4128	4190	4140	103	1245	500	2920	5	1	20682798	864	4.27	0.40	12	0.00	977.00	10453.00	6100	20240718	-31.56	3910	20240909	6.78	6100	-31.56	20240718	3910	6.78	20240909	6100	-31.56	20240718	3910	6.78	20240909	2.68	N	024880	500	103 억	353154	N	N	16	N	N
26	20240925	160350	57	100.00	KOSDAQ		금속	N	N	N	N	N	4175	5	2	0.12	114210410	27311	193.53	4195	4205	4155	5420	2920	4170	4181.85	1.71	-1273	4210	4190	4155	4135	4100	4200	4145	103	1250	500	2910	5	1	20682798	864	4.27	0.40	12	0.13	977.00	10453.00	6100	20240718	-31.56	3910	20240909	6.78	6100	-31.56	20240718	3910	6.78	20240909	6100	-31.56	20240718	3910	6.78	20240909	2.64	N	024880	500	103 억	354457	N	N	16	N	N
27	20240925	150353	57	100.00	KOSDAQ		금속	N	N	N	N	N	4165	-5	5	-0.12	96789715	23130	163.90	4195	4205	4155	5420	2920	4170	4184.60	1.71	1898	4210	4190	4155	4135	4100	4200	4145	103	1250	500	2910	5	1	20682798	861	4.26	0.40	12	0.11	977.00	10453.00	6100	20240718	-31.72	3910	20240909	6.52	6100	-31.72	20240718	3910	6.52	20240909	6100	-31.72	20240718	3910	6.52	20240909	2.64	N	024880	500	103 억	354457	N	N	0	N	N
28	20240925	140354	57	100.00	KOSDAQ		금속	N	N	N	N	N	4185	15	2	0.36	75199690	17957	127.25	4195	4205	4155	5420	2920	4170	4187.76	1.71	4868	4210	4190	4155	4135	4100	4200	4145	103	1250	500	2910	5	1	20682798	866	4.28	0.40	12	0.09	977.00	10453.00	6100	20240718	-31.39	3910	20240909	7.03	6100	-31.39	20240718	3910	7.03	20240909	6100	-31.39	20240718	3910	7.03	20240909	2.64	N	024880	500	103 억	354457	N	N	0	N	N
29	20240925	130354	57	100.00	KOSDAQ		금속	N	N	N	N	N	4190	20	2	0.48	67317845	16072	113.89	4195	4205	4155	5420	2920	4170	4188.52	1.71	5712	4210	4190	4155	4135	4100	4200	4145	103	1250	500	2910	5	1	20682798	867	4.29	0.40	12	0.08	977.00	10453.00	6100	20240718	-31.31	3910	20240909	7.16	6100	-31.31	20240718	3910	7.16	20240909	6100	-31.31	20240718	3910	7.16	20240909	2.64	N	024880	500	103 억	354457	N	N	0	N	N
30	20240925	120353	57	100.00	KOSDAQ		금속	N	N	N	N	N	4195	25	2	0.60	61501330	14682	104.04	4195	4205	4155	5420	2920	4170	4188.89	1.71	6627	4210	4190	4155	4135	4100	4200	4145	103	1250	500	2910	5	1	20682798	868	4.29	0.40	12	0.07	977.00	10453.00	6100	20240718	-31.23	3910	20240909	7.29	6100	-31.23	20240718	3910	7.29	20240909	6100	-31.23	20240718	3910	7.29	20240909	2.64	N	024880	500	103 억	354457	N	N	0	N	N
31	20240925	110351	57	100.00	KOSDAQ		금속	N	N	N	N	N	4200	30	2	0.72	52940035	12632	89.51	4195	4205	4155	5420	2920	4170	4190.95	1.71	6627	4210	4190	4155	4135	4100	4200	4145	103	1250	500	2910	5	1	20682798	869	4.30	0.40	12	0.06	977.00	10453.00	6100	20240718	-31.15	3910	20240909	7.42	6100	-31.15	20240718	3910	7.42	20240909	6100	-31.15	20240718	3910	7.42	20240909	2.64	N	024880	500	103 억	354457	N	N	0	N	N
32	20240925	100353	57	100.00	KOSDAQ		금속	N	N	N	N	N	4190	20	2	0.48	43948400	10482	74.28	4195	4205	4155	5420	2920	4170	4192.75	1.71	6219	4210	4190	4155	4135	4100	4200	4145	103	1250	500	2910	5	1	20682798	867	4.29	0.40	12	0.05	977.00	10453.00	6100	20240718	-31.31	3910	20240909	7.16	6100	-31.31	20240718	3910	7.16	20240909	6100	-31.31	20240718	3910	7.16	20240909	2.64	N	024880	500	103 억	354457	N	N	0	N	N
33	20240925	090352	57	100.00	KOSDAQ		금속	N	N	N	N	N	4155	-15	5	-0.36	3012045	721	5.11	4195	4195	4155	5420	2920	4170	4177.59	1.71	92	4210	4190	4155	4135	4100	4200	4145	103	1250	500	2910	5	1	20682798	859	4.25	0.40	12	0.00	977.00	10453.00	6100	20240718	-31.89	3910	20240909	6.27	6100	-31.89	20240718	3910	6.27	20240909	6100	-31.89	20240718	3910	6.27	20240909	2.64	N	024880	500	103 억	354457	N	N	0	N	N
34	20240924	160351	57	100.00	KOSDAQ		금속	N	N	N	N	N	4170	20	2	0.48	58429730	14102	53.11	4140	4175	4120	5390	2905	4150	4143.36	1.72	-553	4223	4186	4163	4126	4103	4175	4115	103	1240	500	2900	5	1	20682798	862	4.27	0.40	12	0.07	977.00	10453.00	6100	20240718	-31.64	3910	20240909	6.65	6100	-31.64	20240718	3910	6.65	20240909	6100	-31.64	20240718	3910	6.65	20240909	2.60	N	024880	500	103 억	355040	N	N	0	N	N
35	20240924	150350	57	100.00	KOSDAQ		금속	N	N	N	N	N	4160	10	2	0.24	48617005	11748	44.24	4140	4175	4120	5390	2905	4150	4138.32	1.72	-697	4223	4186	4163	4126	4103	4175	4115	103	1240	500	2900	5	1	20682798	860	4.26	0.40	12	0.06	977.00	10453.00	6100	20240718	-31.80	3910	20240909	6.39	6100	-31.80	20240718	3910	6.39	20240909	6100	-31.80	20240718	3910	6.39	20240909	2.60	N	024880	500	103 억	355040	N	N	0	N	N
36	20240924	140350	57	100.00	KOSDAQ		금속	N	N	N	N	N	4145	-5	5	-0.12	38932530	9416	35.46	4140	4175	4120	5390	2905	4150	4134.72	1.72	-1379	4223	4186	4163	4126	4103	4175	4115	103	1240	500	2900	5	1	20682798	857	4.24	0.40	12	0.05	977.00	10453.00	6100	20240718	-32.05	3910	20240909	6.01	6100	-32.05	20240718	3910	6.01	20240909	6100	-32.05	20240718	3910	6.01	20240909	2.60	N	024880	500	103 억	355040	N	N	0	N	N
37	20240924	130351	57	100.00	KOSDAQ		금속	N	N	N	N	N	4140	-10	5	-0.24	37519840	9075	34.18	4140	4175	4120	5390	2905	4150	4134.42	1.72	-1367	4223	4186	4163	4126	4103	4175	4115	103	1240	500	2900	5	1	20682798	856	4.24	0.40	12	0.04	977.00	10453.00	6100	20240718	-32.13	3910	20240909	5.88	6100	-32.13	20240718	3910	5.88	20240909	6100	-32.13	20240718	3910	5.88	20240909	2.60	N	024880	500	103 억	355040	N	N	0	N	N
38	20240924	120351	57	100.00	KOSDAQ		금속	N	N	N	N	N	4150	0	3	0.00	29929170	7235	27.25	4140	4175	4120	5390	2905	4150	4136.72	1.72	-1097	4223	4186	4163	4126	4103	4175	4115	103	1240	500	2900	5	1	20682798	858	4.25	0.40	12	0.03	977.00	10453.00	6100	20240718	-31.97	3910	20240909	6.14	6100	-31.97	20240718	3910	6.14	20240909	6100	-31.97	20240718	3910	6.14	20240909	2.60	N	024880	500	103 억	355040	N	N	0	N	N
39	20240924	110352	57	100.00	KOSDAQ		금속	N	N	N	N	N	4130	-20	5	-0.48	24476565	5920	22.29	4140	4175	4120	5390	2905	4150	4134.55	1.72	-185	4223	4186	4163	4126	4103	4175	4115	103	1240	500	2900	5	1	20682798	854	4.23	0.40	12	0.03	977.00	10453.00	6100	20240718	-32.30	3910	20240909	5.63	6100	-32.30	20240718	3910	5.63	20240909	6100	-32.30	20240718	3910	5.63	20240909	2.60	N	024880	500	103 억	355040	N	N	0	N	N
40	20240924	100350	57	100.00	KOSDAQ		금속	N	N	N	N	N	4135	-15	5	-0.36	20821910	5036	18.97	4140	4175	4120	5390	2905	4150	4134.61	1.72	-100	4223	4186	4163	4126	4103	4175	4115	103	1240	500	2900	5	1	20682798	855	4.23	0.40	12	0.02	977.00	10453.00	6100	20240718	-32.21	3910	20240909	5.75	6100	-32.21	20240718	3910	5.75	20240909	6100	-32.21	20240718	3910	5.75	20240909	2.60	N	024880	500	103 억	355040	N	N	0	N	N
41	20240924	090349	57	100.00	KOSDAQ		금속	N	N	N	N	N	4175	25	2	0.60	5804315	1402	5.28	4140	4175	4140	5390	2905	4150	4140.02	1.72	46	4223	4186	4163	4126	4103	4175	4115	103	1240	500	2900	5	1	20682798	864	4.27	0.40	12	0.01	977.00	10453.00	6100	20240718	-31.56	3910	20240909	6.78	6100	-31.56	20240718	3910	6.78	20240909	6100	-31.56	20240718	3910	6.78	20240909	2.60	N	024880	500	103 억	355040	N	N	0	N	N
42	20240923	160350	57	100.00	KOSDAQ		금속	N	N	N	N	N	4150	-30	5	-0.72	108541630	26052	38.45	4180	4200	4140	5430	2930	4180	4166.35	1.74	-4837	4323	4251	4198	4126	4073	4225	4100	103	1250	500	2920	5	1	20682798	858	4.25	0.40	12	0.13	977.00	10453.00	6100	20240718	-31.97	3910	20240909	6.14	6100	-31.97	20240718	3910	6.14	20240909	6100	-31.97	20240718	3910	6.14	20240909	2.59	N	024880	500	103 억	359898	N	N	91	N	N
43	20240923	150350	57	100.00	KOSDAQ		금속	N	N	N	N	N	4170	-10	5	-0.24	77970065	18693	27.59	4180	4200	4140	5430	2930	4180	4171.08	1.74	-4062	4323	4251	4198	4126	4073	4225	4100	103	1250	500	2920	5	1	20682798	862	4.27	0.40	12	0.09	977.00	10453.00	6100	20240718	-31.64	3910	20240909	6.65	6100	-31.64	20240718	3910	6.65	20240909	6100	-31.64	20240718	3910	6.65	20240909	2.59	N	024880	500	103 억	359898	N	N	91	N	N
44	20240923	140352	57	100.00	KOSDAQ		금속	N	N	N	N	N	4180	0	3	0.00	56696560	13591	20.06	4180	4200	4140	5430	2930	4180	4171.63	1.74	-3617	4323	4251	4198	4126	4073	4225	4100	103	1250	500	2920	5	1	20682798	865	4.28	0.40	12	0.07	977.00	10453.00	6100	20240718	-31.48	3910	20240909	6.91	6100	-31.48	20240718	3910	6.91	20240909	6100	-31.48	20240718	3910	6.91	20240909	2.59	N	024880	500	103 억	359898	N	N	91	N	N
45	20240923	130350	57	100.00	KOSDAQ		금속	N	N	N	N	N	4185	5	2	0.12	55685000	13349	19.70	4180	4200	4140	5430	2930	4180	4171.47	1.74	-3608	4323	4251	4198	4126	4073	4225	4100	103	1250	500	2920	5	1	20682798	866	4.28	0.40	12	0.06	977.00	10453.00	6100	20240718	-31.39	3910	20240909	7.03	6100	-31.39	20240718	3910	7.03	20240909	6100	-31.39	20240718	3910	7.03	20240909	2.59	N	024880	500	103 억	359898	N	N	91	N	N
46	20240923	120349	57	100.00	KOSDAQ		금속	N	N	N	N	N	4185	5	2	0.12	55572120	13322	19.66	4180	4200	4140	5430	2930	4180	4171.45	1.74	-3590	4323	4251	4198	4126	4073	4225	4100	103	1250	500	2920	5	1	20682798	866	4.28	0.40	12	0.06	977.00	10453.00	6100	20240718	-31.39	3910	20240909	7.03	6100	-31.39	20240718	3910	7.03	20240909	6100	-31.39	20240718	3910	7.03	20240909	2.59	N	024880	500	103 억	359898	N	N	91	N	N
47	20240923	110351	57	100.00	KOSDAQ		금속	N	N	N	N	N	4195	15	2	0.36	55433875	13289	19.61	4180	4200	4140	5430	2930	4180	4171.41	1.74	-3576	4323	4251	4198	4126	4073	4225	4100	103	1250	500	2920	5	1	20682798	868	4.29	0.40	12	0.06	977.00	10453.00	6100	20240718	-31.23	3910	20240909	7.29	6100	-31.23	20240718	3910	7.29	20240909	6100	-31.23	20240718	3910	7.29	20240909	2.59	N	024880	500	103 억	359898	N	N	91	N	N
48	20240923	100349	57	100.00	KOSDAQ		금속	N	N	N	N	N	4200	20	2	0.48	45262760	10861	16.03	4180	4200	4140	5430	2930	4180	4167.46	1.74	-3749	4323	4251	4198	4126	4073	4225	4100	103	1250	500	2920	5	1	20682798	869	4.30	0.40	12	0.05	977.00	10453.00	6100	20240718	-31.15	3910	20240909	7.42	6100	-31.15	20240718	3910	7.42	20240909	6100	-31.15	20240718	3910	7.42	20240909	2.59	N	024880	500	103 억	359898	N	N	91	N	N
49	20240923	090348	57	100.00	KOSDAQ		금속	N	N	N	N	N	4145	-35	5	-0.84	6094035	1465	2.16	4180	4180	4145	5430	2930	4180	4159.75	1.74	-153	4323	4251	4198	4126	4073	4225	4100	103	1250	500	2920	5	1	20682798	857	4.24	0.40	12	0.01	977.00	10453.00	6100	20240718	-32.05	3910	20240909	6.01	6100	-32.05	20240718	3910	6.01	20240909	6100	-32.05	20240718	3910	6.01	20240909	2.59	N	024880	500	103 억	359898	N	N	91	N	N
50	20240913	160333	57	100.00	KOSDAQ		금속	N	N	N	N	N	4170	70	2	1.71	225130590	54459	163.09	4135	4170	4100	5330	2870	4100	4132.38	1.88	-17255	4150	4125	4080	4055	4010	4137	4067	103	1230	500	2870	5	1	20682798	862	4.27	0.40	12	0.26	977.00	10453.00	6100	20240718	-31.64	3910	20240909	6.65	6100	-31.64	20240718	3910	6.65	20240909	6100	-31.64	20240718	3910	6.65	20240909	2.61	N	024880	500	103 억	387806	N	N	94	N	N
51	20240913	150337	57	100.00	KOSDAQ		금속	N	N	N	N	N	4160	60	2	1.46	190843155	46232	138.45	4135	4160	4100	5330	2870	4100	4127.95	1.88	-15840	4150	4125	4080	4055	4010	4137	4067	103	1230	500	2870	5	1	20682798	860	4.26	0.40	12	0.22	977.00	10453.00	6100	20240718	-31.80	3910	20240909	6.39	6100	-31.80	20240718	3910	6.39	20240909	6100	-31.80	20240718	3910	6.39	20240909	2.61	N	024880	500	103 억	387806	N	N	94	N	N
52	20240913	140338	57	100.00	KOSDAQ		금속	N	N	N	N	N	4145	45	2	1.10	162853085	39484	118.24	4135	4160	4100	5330	2870	4100	4124.53	1.88	-14260	4150	4125	4080	4055	4010	4137	4067	103	1230	500	2870	5	1	20682798	857	4.24	0.40	12	0.19	977.00	10453.00	6100	20240718	-32.05	3910	20240909	6.01	6100	-32.05	20240718	3910	6.01	20240909	6100	-32.05	20240718	3910	6.01	20240909	2.61	N	024880	500	103 억	387806	N	N	94	N	N
53	20240913	130335	57	100.00	KOSDAQ		금속	N	N	N	N	N	4140	40	2	0.98	153194390	37152	111.26	4135	4160	4100	5330	2870	4100	4123.45	1.88	-12495	4150	4125	4080	4055	4010	4137	4067	103	1230	500	2870	5	1	20682798	856	4.24	0.40	12	0.18	977.00	10453.00	6100	20240718	-32.13	3910	20240909	5.88	6100	-32.13	20240718	3910	5.88	20240909	6100	-32.13	20240718	3910	5.88	20240909	2.61	N	024880	500	103 억	387806	N	N	94	N	N
54	20240913	120336	57	100.00	KOSDAQ		금속	N	N	N	N	N	4140	40	2	0.98	129057935	31334	93.83	4135	4145	4100	5330	2870	4100	4118.78	1.88	-9346	4150	4125	4080	4055	4010	4137	4067	103	1230	500	2870	5	1	20682798	856	4.24	0.40	12	0.15	977.00	10453.00	6100	20240718	-32.13	3910	20240909	5.88	6100	-32.13	20240718	3910	5.88	20240909	6100	-32.13	20240718	3910	5.88	20240909	2.61	N	024880	500	103 억	387806	N	N	94	N	N
55	20240913	110336	57	100.00	KOSDAQ		금속	N	N	N	N	N	4125	25	2	0.61	76709790	18643	55.83	4135	4140	4100	5330	2870	4100	4114.67	1.88	-6178	4150	4125	4080	4055	4010	4137	4067	103	1230	500	2870	5	1	20682798	853	4.22	0.39	12	0.09	977.00	10453.00	6100	20240718	-32.38	3910	20240909	5.50	6100	-32.38	20240718	3910	5.50	20240909	6100	-32.38	20240718	3910	5.50	20240909	2.61	N	024880	500	103 억	387806	N	N	94	N	N
56	20240913	100336	57	100.00	KOSDAQ		금속	N	N	N	N	N	4135	35	2	0.85	47523320	11565	34.63	4135	4140	4100	5330	2870	4100	4109.24	1.88	-1682	4150	4125	4080	4055	4010	4137	4067	103	1230	500	2870	5	1	20682798	855	4.23	0.40	12	0.06	977.00	10453.00	6100	20240718	-32.21	3910	20240909	5.75	6100	-32.21	20240718	3910	5.75	20240909	6100	-32.21	20240718	3910	5.75	20240909	2.61	N	024880	500	103 억	387806	N	N	94	N	N
57	20240913	090337	57	100.00	KOSDAQ		금속	N	N	N	N	N	4105	5	2	0.12	4044695	982	2.94	4135	4135	4100	5330	2870	4100	4118.83	1.88	-547	4150	4125	4080	4055	4010	4137	4067	103	1230	500	2870	5	1	20682798	849	4.20	0.39	12	0.00	977.00	10453.00	6100	20240718	-32.70	3910	20240909	4.99	6100	-32.70	20240718	3910	4.99	20240909	6100	-32.70	20240718	3910	4.99	20240909	2.61	N	024880	500	103 억	387806	N	N	94	N	N
58	20240912	160335	57	100.00	KOSDAQ		금속	N	N	N	N	N	4100	85	2	2.12	135103260	33230	95.84	4035	4105	4035	5210	2815	4015	4065.61	1.87	466	4111	4062	3996	3947	3881	4087	3972	103	1195	500	2810	5	1	20682798	848	4.20	0.39	12	0.16	977.00	10453.00	6100	20240718	-32.79	3910	20240909	4.86	6100	-32.79	20240718	3910	4.86	20240909	6100	-32.79	20240718	3910	4.86	20240909	2.59	N	024880	500	103 억	387377	N	N	94	N	N
59	20240912	150334	57	100.00	KOSDAQ		금속	N	N	N	N	N	4090	75	2	1.87	129494145	31861	91.89	4035	4105	4035	5210	2815	4015	4064.35	1.87	244	4111	4062	3996	3947	3881	4087	3972	103	1195	500	2810	5	1	20682798	846	4.19	0.39	12	0.15	977.00	10453.00	6100	20240718	-32.95	3910	20240909	4.60	6100	-32.95	20240718	3910	4.60	20240909	6100	-32.95	20240718	3910	4.60	20240909	2.59	N	024880	500	103 억	387377	N	N	0	N	N
60	20240912	140336	57	100.00	KOSDAQ		금속	N	N	N	N	N	4075	60	2	1.49	115333075	28389	81.88	4035	4105	4035	5210	2815	4015	4062.60	1.87	-860	4111	4062	3996	3947	3881	4087	3972	103	1195	500	2810	5	1	20682798	843	4.17	0.39	12	0.14	977.00	10453.00	6100	20240718	-33.20	3910	20240909	4.22	6100	-33.20	20240718	3910	4.22	20240909	6100	-33.20	20240718	3910	4.22	20240909	2.59	N	024880	500	103 억	387377	N	N	0	N	N
61	20240912	130335	57	100.00	KOSDAQ		금속	N	N	N	N	N	4075	60	2	1.49	96133610	23683	68.30	4035	4105	4035	5210	2815	4015	4059.18	1.87	-1000	4111	4062	3996	3947	3881	4087	3972	103	1195	500	2810	5	1	20682798	843	4.17	0.39	12	0.11	977.00	10453.00	6100	20240718	-33.20	3910	20240909	4.22	6100	-33.20	20240718	3910	4.22	20240909	6100	-33.20	20240718	3910	4.22	20240909	2.59	N	024880	500	103 억	387377	N	N	0	N	N
62	20240912	120333	57	100.00	KOSDAQ		금속	N	N	N	N	N	4050	35	2	0.87	78548005	19346	55.80	4035	4105	4035	5210	2815	4015	4060.17	1.87	-759	4111	4062	3996	3947	3881	4087	3972	103	1195	500	2810	5	1	20682798	838	4.15	0.39	12	0.09	977.00	10453.00	6100	20240718	-33.61	3910	20240909	3.58	6100	-33.61	20240718	3910	3.58	20240909	6100	-33.61	20240718	3910	3.58	20240909	2.59	N	024880	500	103 억	387377	N	N	0	N	N
63	20240912	110334	57	100.00	KOSDAQ		금속	N	N	N	N	N	4070	55	2	1.37	61527895	15145	43.68	4035	4105	4035	5210	2815	4015	4062.59	1.87	1592	4111	4062	3996	3947	3881	4087	3972	103	1195	500	2810	5	1	20682798	842	4.17	0.39	12	0.07	977.00	10453.00	6100	20240718	-33.28	3910	20240909	4.09	6100	-33.28	20240718	3910	4.09	20240909	6100	-33.28	20240718	3910	4.09	20240909	2.59	N	024880	500	103 억	387377	N	N	0	N	N
64	20240912	100334	57	100.00	KOSDAQ		금속	N	N	N	N	N	4075	60	2	1.49	46919330	11537	33.27	4035	4105	4035	5210	2815	4015	4066.86	1.87	1888	4111	4062	3996	3947	3881	4087	3972	103	1195	500	2810	5	1	20682798	843	4.17	0.39	12	0.06	977.00	10453.00	6100	20240718	-33.20	3910	20240909	4.22	6100	-33.20	20240718	3910	4.22	20240909	6100	-33.20	20240718	3910	4.22	20240909	2.59	N	024880	500	103 억	387377	N	N	0	N	N
65	20240912	090334	57	100.00	KOSDAQ		금속	N	N	N	N	N	4050	35	2	0.87	14927895	3695	10.66	4035	4085	4035	5210	2815	4015	4040.03	1.87	125	4111	4062	3996	3947	3881	4087	3972	103	1195	500	2810	5	1	20682798	838	4.15	0.39	12	0.02	977.00	10453.00	6100	20240718	-33.61	3910	20240909	3.58	6100	-33.61	20240718	3910	3.58	20240909	6100	-33.61	20240718	3910	3.58	20240909	2.59	N	024880	500	103 억	387377	N	N	0	N	N
66	20240911	160329	57	100.00	KOSDAQ		금속	N	N	N	N	N	4015	50	2	1.26	137935880	34621	59.77	3930	4045	3930	5150	2780	3965	3982.36	1.89	-4330	4085	4025	3995	3935	3905	4010	3920	103	1185	500	2770	5	1	20682798	830	4.11	0.38	12	0.17	977.00	10453.00	6100	20240718	-34.18	3910	20240909	2.69	6100	-34.18	20240718	3910	2.69	20240909	6100	-34.18	20240718	3910	2.69	20240909	2.72	N	024880	500	103 억	391768	N	N	0	N	N
67	20240911	150331	57	100.00	KOSDAQ		금속	N	N	N	N	N	3990	25	2	0.63	121982730	30643	52.90	3930	4045	3930	5150	2780	3965	3980.92	1.89	-3188	4085	4025	3995	3935	3905	4010	3920	103	1185	500	2770	5	1	20682798	825	4.08	0.38	12	0.15	977.00	10453.00	6100	20240718	-34.59	3910	20240909	2.05	6100	-34.59	20240718	3910	2.05	20240909	6100	-34.59	20240718	3910	2.05	20240909	2.72	N	024880	500	103 억	391768	N	N	0	N	N
68	20240911	140331	57	100.00	KOSDAQ		금속	N	N	N	N	N	4000	35	2	0.88	96615950	24261	41.88	3930	4045	3930	5150	2780	3965	3982.56	1.89	-1719	4085	4025	3995	3935	3905	4010	3920	103	1185	500	2770	5	1	20682798	827	4.09	0.38	12	0.12	977.00	10453.00	6100	20240718	-34.43	3910	20240909	2.30	6100	-34.43	20240718	3910	2.30	20240909	6100	-34.43	20240718	3910	2.30	20240909	2.72	N	024880	500	103 억	391768	N	N	0	N	N
69	20240911	130329	57	100.00	KOSDAQ		금속	N	N	N	N	N	3990	25	2	0.63	87911830	22081	38.12	3930	4045	3930	5150	2780	3965	3981.55	1.89	-113	4085	4025	3995	3935	3905	4010	3920	103	1185	500	2770	5	1	20682798	825	4.08	0.38	12	0.11	977.00	10453.00	6100	20240718	-34.59	3910	20240909	2.05	6100	-34.59	20240718	3910	2.05	20240909	6100	-34.59	20240718	3910	2.05	20240909	2.72	N	024880	500	103 억	391768	N	N	0	N	N
70	20240911	120333	57	100.00	KOSDAQ		금속	N	N	N	N	N	4010	45	2	1.13	84203665	21152	36.52	3930	4045	3930	5150	2780	3965	3981.10	1.89	716	4085	4025	3995	3935	3905	4010	3920	103	1185	500	2770	5	1	20682798	829	4.10	0.38	12	0.10	977.00	10453.00	6100	20240718	-34.26	3910	20240909	2.56	6100	-34.26	20240718	3910	2.56	20240909	6100	-34.26	20240718	3910	2.56	20240909	2.72	N	024880	500	103 억	391768	N	N	0	N	N
71	20240911	110328	57	100.00	KOSDAQ		금속	N	N	N	N	N	4000	35	2	0.88	78426160	19709	34.03	3930	4045	3930	5150	2780	3965	3979.42	1.89	1559	4085	4025	3995	3935	3905	4010	3920	103	1185	500	2770	5	1	20682798	827	4.09	0.38	12	0.10	977.00	10453.00	6100	20240718	-34.43	3910	20240909	2.30	6100	-34.43	20240718	3910	2.30	20240909	6100	-34.43	20240718	3910	2.30	20240909	2.72	N	024880	500	103 억	391768	N	N	0	N	N
72	20240911	100329	57	100.00	KOSDAQ		금속	N	N	N	N	N	4035	70	2	1.77	49772860	12533	21.64	3930	4035	3930	5150	2780	3965	3971.49	1.89	1541	4085	4025	3995	3935	3905	4010	3920	103	1185	500	2770	5	1	20682798	835	4.13	0.39	12	0.06	977.00	10453.00	6100	20240718	-33.85	3910	20240909	3.20	6100	-33.85	20240718	3910	3.20	20240909	6100	-33.85	20240718	3910	3.20	20240909	2.72	N	024880	500	103 억	391768	N	N	0	N	N
73	20240911	090332	57	100.00	KOSDAQ		금속	N	N	N	N	N	3985	20	2	0.50	25833840	6559	11.32	3930	3985	3930	5150	2780	3965	3937.48	1.89	971	4085	4025	3995	3935	3905	4010	3920	103	1185	500	2770	5	1	20682798	824	4.08	0.38	12	0.03	977.00	10453.00	6100	20240718	-34.67	3910	20240909	1.92	6100	-34.67	20240718	3910	1.92	20240909	6100	-34.67	20240718	3910	1.92	20240909	2.72	N	024880	500	103 억	391768	N	N	0	N	N
74	20240910	160329	57	100.00	KOSDAQ		금속	N	N	N	N	N	3965	-35	5	-0.88	230684175	57769	56.26	4000	4055	3965	5200	2800	4000	3993.25	2.01	-24222	4106	4052	3981	3927	3856	4080	3955	103	1200	500	2800	5	1	20682798	820	4.06	0.38	12	0.28	977.00	10453.00	6100	20240718	-35.00	3910	20240909	1.41	6100	-35.00	20240718	3910	1.41	20240909	6100	-35.00	20240718	3910	1.41	20240909	2.87	N	024880	500	103 억	416052	N	N	0	N	N
75	20240910	150332	57	100.00	KOSDAQ		금속	N	N	N	N	N	4000	0	3	0.00	184759265	46212	45.00	4000	4055	3970	5200	2800	4000	3998.08	2.01	-19933	4106	4052	3981	3927	3856	4080	3955	103	1200	500	2800	5	1	20682798	827	4.09	0.38	12	0.22	977.00	10453.00	6100	20240718	-34.43	3910	20240909	2.30	6100	-34.43	20240718	3910	2.30	20240909	6100	-34.43	20240718	3910	2.30	20240909	2.87	N	024880	500	103 억	416052	N	N	0	N	N
76	20240910	140330	57	100.00	KOSDAQ		금속	N	N	N	N	N	3995	-5	5	-0.12	156952835	39242	38.22	4000	4055	3970	5200	2800	4000	3999.61	2.01	-17122	4106	4052	3981	3927	3856	4080	3955	103	1200	500	2800	5	1	20682798	826	4.09	0.38	12	0.19	977.00	10453.00	6100	20240718	-34.51	3910	20240909	2.17	6100	-34.51	20240718	3910	2.17	20240909	6100	-34.51	20240718	3910	2.17	20240909	2.87	N	024880	500	103 억	416052	N	N	0	N	N
77	20240910	130330	57	100.00	KOSDAQ		금속	N	N	N	N	N	3995	-5	5	-0.12	132231985	33038	32.17	4000	4055	3970	5200	2800	4000	4002.42	2.01	-12070	4106	4052	3981	3927	3856	4080	3955	103	1200	500	2800	5	1	20682798	826	4.09	0.38	12	0.16	977.00	10453.00	6100	20240718	-34.51	3910	20240909	2.17	6100	-34.51	20240718	3910	2.17	20240909	6100	-34.51	20240718	3910	2.17	20240909	2.87	N	024880	500	103 억	416052	N	N	0	N	N
78	20240910	120329	57	100.00	KOSDAQ		금속	N	N	N	N	N	3995	-5	5	-0.12	115196695	28778	28.03	4000	4055	3970	5200	2800	4000	4002.94	2.01	-9997	4106	4052	3981	3927	3856	4080	3955	103	1200	500	2800	5	1	20682798	826	4.09	0.38	12	0.14	977.00	10453.00	6100	20240718	-34.51	3910	20240909	2.17	6100	-34.51	20240718	3910	2.17	20240909	6100	-34.51	20240718	3910	2.17	20240909	2.87	N	024880	500	103 억	416052	N	N	0	N	N
79	20240910	110328	57	100.00	KOSDAQ		금속	N	N	N	N	N	4005	5	2	0.12	97137560	24266	23.63	4000	4055	3970	5200	2800	4000	4003.03	2.01	-5641	4106	4052	3981	3927	3856	4080	3955	103	1200	500	2800	5	1	20682798	828	4.10	0.38	12	0.12	977.00	10453.00	6100	20240718	-34.34	3910	20240909	2.43	6100	-34.34	20240718	3910	2.43	20240909	6100	-34.34	20240718	3910	2.43	20240909	2.87	N	024880	500	103 억	416052	N	N	0	N	N
80	20240910	100329	57	100.00	KOSDAQ		금속	N	N	N	N	N	4055	55	2	1.38	86653660	21661	21.09	4000	4055	3970	5200	2800	4000	4000.45	2.01	-3884	4106	4052	3981	3927	3856	4080	3955	103	1200	500	2800	5	1	20682798	839	4.15	0.39	12	0.10	977.00	10453.00	6100	20240718	-33.52	3910	20240909	3.71	6100	-33.52	20240718	3910	3.71	20240909	6100	-33.52	20240718	3910	3.71	20240909	2.87	N	024880	500	103 억	416052	N	N	0	N	N
81	20240910	090328	57	100.00	KOSDAQ		금속	N	N	N	N	N	4050	50	2	1.25	33483640	8361	8.14	4000	4055	4000	5200	2800	4000	4004.74	2.01	2036	4106	4052	3981	3927	3856	4080	3955	103	1200	500	2800	5	1	20682798	838	4.15	0.39	12	0.04	977.00	10453.00	6100	20240718	-33.61	3910	20240909	3.58	6100	-33.61	20240718	3910	3.58	20240909	6100	-33.61	20240718	3910	3.58	20240909	2.87	N	024880	500	103 억	416052	N	N	0	N	N
82	20240909	160324	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4000	0	3	0.00	399484215	100359	59.89	3925	4035	3910	5200	2800	4000	3980.52	1.95	12214	4233	4116	4033	3916	3833	4075	3875	103	1200	500	2800	5	1	20682798	827	4.09	0.38	12	0.49	977.00	10453.00	6100	20240718	-34.43	3910	20240909	2.30	6100	-34.43	20240718	3910	2.30	20240909	6100	-34.43	20240718	3910	2.30	20240909	3.02	N	024880	500	103 억	403873	N	N	0	N	N
83	20240909	150326	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3985	-15	5	-0.38	371797830	93431	55.76	3925	4035	3910	5200	2800	4000	3979.38	1.95	10866	4233	4116	4033	3916	3833	4075	3875	103	1200	500	2800	5	1	20682798	824	4.08	0.38	12	0.45	977.00	10453.00	6100	20240718	-34.67	3910	20240909	1.92	6100	-34.67	20240718	3910	1.92	20240909	6100	-34.67	20240718	3910	1.92	20240909	3.02	N	024880	500	103 억	403873	N	N	0	N	N
84	20240909	140327	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4020	20	2	0.50	267960655	67469	40.27	3925	4035	3910	5200	2800	4000	3971.61	1.95	1793	4233	4116	4033	3916	3833	4075	3875	103	1200	500	2800	5	1	20682798	831	4.11	0.38	12	0.33	977.00	10453.00	6100	20240718	-34.10	3910	20240909	2.81	6100	-34.10	20240718	3910	2.81	20240909	6100	-34.10	20240718	3910	2.81	20240909	3.02	N	024880	500	103 억	403873	N	N	0	N	N
85	20240909	130325	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3985	-15	5	-0.38	194474840	49097	29.30	3925	4000	3910	5200	2800	4000	3961.03	1.95	-6903	4233	4116	4033	3916	3833	4075	3875	103	1200	500	2800	5	1	20682798	824	4.08	0.38	12	0.24	977.00	10453.00	6100	20240718	-34.67	3910	20240909	1.92	6100	-34.67	20240718	3910	1.92	20240909	6100	-34.67	20240718	3910	1.92	20240909	3.02	N	024880	500	103 억	403873	N	N	0	N	N
86	20240909	120324	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3985	-15	5	-0.38	176020890	44461	26.53	3925	4000	3910	5200	2800	4000	3959.00	1.95	-8637	4233	4116	4033	3916	3833	4075	3875	103	1200	500	2800	5	1	20682798	824	4.08	0.38	12	0.21	977.00	10453.00	6100	20240718	-34.67	3910	20240909	1.92	6100	-34.67	20240718	3910	1.92	20240909	6100	-34.67	20240718	3910	1.92	20240909	3.02	N	024880	500	103 억	403873	N	N	0	N	N
87	20240909	110324	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3980	-20	5	-0.50	155976175	39424	23.53	3925	4000	3910	5200	2800	4000	3956.38	1.95	-9675	4233	4116	4033	3916	3833	4075	3875	103	1200	500	2800	5	1	20682798	823	4.07	0.38	12	0.19	977.00	10453.00	6100	20240718	-34.75	3910	20240909	1.79	6100	-34.75	20240718	3910	1.79	20240909	6100	-34.75	20240718	3910	1.79	20240909	3.02	N	024880	500	103 억	403873	N	N	0	N	N
88	20240909	100327	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3960	-40	5	-1.00	128741815	32551	19.43	3925	4000	3910	5200	2800	4000	3955.08	1.95	-7001	4233	4116	4033	3916	3833	4075	3875	103	1200	500	2800	5	1	20682798	819	4.05	0.38	12	0.16	977.00	10453.00	6100	20240718	-35.08	3910	20240909	1.28	6100	-35.08	20240718	3910	1.28	20240909	6100	-35.08	20240718	3910	1.28	20240909	3.02	N	024880	500	103 억	403873	N	N	0	N	N
89	20240909	090323	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3940	-60	5	-1.50	13612925	3448	2.06	3925	3975	3925	5200	2800	4000	3948.06	1.95	-131	4233	4116	4033	3916	3833	4075	3875	103	1200	500	2800	5	1	20682798	815	4.03	0.38	12	0.02	977.00	10453.00	6100	20240718	-35.41	3925	20240909	0.38	6100	-35.41	20240718	3925	0.38	20240909	6100	-35.41	20240718	3925	0.38	20240909	3.02	N	024880	500	103 억	403873	N	N	0	N	N
90	20240906	160322	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4000	-125	5	-3.03	668872185	167491	140.29	4150	4150	3950	5360	2890	4125	3993.48	1.97	-4805	4365	4245	4180	4060	3995	4212	4027	103	1235	500	2880	5	1	20682798	827	4.09	0.38	12	0.81	977.00	10453.00	6100	20240718	-34.43	3950	20240906	1.27	6100	-34.43	20240718	3950	1.27	20240906	6100	-34.43	20240718	3950	1.27	20240906	3.16	N	024880	500	103 억	408201	N	N	0	N	N
91	20240906	150326	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4040	-85	5	-2.06	624795315	156452	131.05	4150	4150	3950	5360	2890	4125	3993.53	1.97	-5032	4365	4245	4180	4060	3995	4212	4027	103	1235	500	2880	5	1	20682798	836	4.14	0.39	12	0.76	977.00	10453.00	6100	20240718	-33.77	3950	20240906	2.28	6100	-33.77	20240718	3950	2.28	20240906	6100	-33.77	20240718	3950	2.28	20240906	3.16	N	024880	500	103 억	408201	N	N	0	N	N
92	20240906	140327	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3975	-150	5	-3.64	506531375	126650	106.09	4150	4150	3950	5360	2890	4125	3999.46	1.97	-12390	4365	4245	4180	4060	3995	4212	4027	103	1235	500	2880	5	1	20682798	822	4.07	0.38	12	0.61	977.00	10453.00	6100	20240718	-34.84	3950	20240906	0.63	6100	-34.84	20240718	3950	0.63	20240906	6100	-34.84	20240718	3950	0.63	20240906	3.16	N	024880	500	103 억	408201	N	N	0	N	N
93	20240906	130323	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3980	-145	5	-3.52	431175270	107687	90.20	4150	4150	3950	5360	2890	4125	4003.97	1.97	-16157	4365	4245	4180	4060	3995	4212	4027	103	1235	500	2880	5	1	20682798	823	4.07	0.38	12	0.52	977.00	10453.00	6100	20240718	-34.75	3950	20240906	0.76	6100	-34.75	20240718	3950	0.76	20240906	6100	-34.75	20240718	3950	0.76	20240906	3.16	N	024880	500	103 억	408201	N	N	0	N	N
94	20240906	120326	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3980	-145	5	-3.52	374914025	93618	78.42	4150	4150	3950	5360	2890	4125	4004.72	1.97	-15842	4365	4245	4180	4060	3995	4212	4027	103	1235	500	2880	5	1	20682798	823	4.07	0.38	12	0.45	977.00	10453.00	6100	20240718	-34.75	3950	20240906	0.76	6100	-34.75	20240718	3950	0.76	20240906	6100	-34.75	20240718	3950	0.76	20240906	3.16	N	024880	500	103 억	408201	N	N	0	N	N
95	20240906	110327	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3990	-135	5	-3.27	317701365	79268	66.40	4150	4150	3950	5360	2890	4125	4007.94	1.97	-17112	4365	4245	4180	4060	3995	4212	4027	103	1235	500	2880	5	1	20682798	825	4.08	0.38	12	0.38	977.00	10453.00	6100	20240718	-34.59	3950	20240906	1.01	6100	-34.59	20240718	3950	1.01	20240906	6100	-34.59	20240718	3950	1.01	20240906	3.16	N	024880	500	103 억	408201	N	N	0	N	N
96	20240906	100324	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3995	-130	5	-3.15	212500605	52802	44.23	4150	4150	3990	5360	2890	4125	4024.48	1.97	-19793	4365	4245	4180	4060	3995	4212	4027	103	1235	500	2880	5	1	20682798	826	4.09	0.38	12	0.26	977.00	10453.00	6100	20240718	-34.51	3990	20240906	0.13	6100	-34.51	20240718	3990	0.13	20240906	6100	-34.51	20240718	3990	0.13	20240906	3.16	N	024880	500	103 억	408201	N	N	0	N	N
97	20240906	090326	57	100.00	KOSDAQ		금속	N	N	N	N	N	4130	5	2	0.12	541650	131	0.11	4150	4150	4130	5360	2890	4125	4134.73	1.97	-109	4365	4245	4180	4060	3995	4212	4027	103	1235	500	2880	5	1	20682798	854	4.23	0.40	12	0.00	977.00	10453.00	6100	20240718	-32.30	4115	20240905	0.36	6100	-32.30	20240718	4115	0.36	20240905	6100	-32.30	20240718	4115	0.36	20240905	3.16	N	024880	500	103 억	408201	N	N	0	N	N
98	20240905	160319	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4125	-80	5	-1.90	494840460	118382	52.03	4200	4300	4115	5460	2945	4205	4180.46	1.92	13862	4451	4327	4241	4117	4031	4285	4075	103	1255	500	2940	5	1	20682798	853	4.22	0.39	12	0.57	977.00	10453.00	6100	20240718	-32.38	4115	20240905	0.24	6100	-32.38	20240718	4115	0.24	20240905	6100	-32.38	20240718	4115	0.24	20240905	3.48	N	024880	500	103 억	396281	N	N	0	N	N
99	20240905	150325	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4145	-60	5	-1.43	420595990	100447	44.14	4200	4300	4115	5460	2945	4205	4187.24	1.92	5475	4451	4327	4241	4117	4031	4285	4075	103	1255	500	2940	5	1	20682798	857	4.24	0.40	12	0.49	977.00	10453.00	6100	20240718	-32.05	4115	20240905	0.73	6100	-32.05	20240718	4115	0.73	20240905	6100	-32.05	20240718	4115	0.73	20240905	3.48	N	024880	500	103 억	396281	N	N	0	N	N
100	20240905	140324	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4145	-60	5	-1.43	275185555	65315	28.70	4200	4300	4140	5460	2945	4205	4213.21	1.92	-10070	4451	4327	4241	4117	4031	4285	4075	103	1255	500	2940	5	1	20682798	857	4.24	0.40	12	0.32	977.00	10453.00	6100	20240718	-32.05	4140	20240905	0.12	6100	-32.05	20240718	4140	0.12	20240905	6100	-32.05	20240718	4140	0.12	20240905	3.48	N	024880	500	103 억	396281	N	N	0	N	N
101	20240905	130325	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4180	-25	5	-0.59	260364015	61754	27.14	4200	4300	4145	5460	2945	4205	4216.15	1.92	-9282	4451	4327	4241	4117	4031	4285	4075	103	1255	500	2940	5	1	20682798	865	4.28	0.40	12	0.30	977.00	10453.00	6100	20240718	-31.48	4145	20240905	0.84	6100	-31.48	20240718	4145	0.84	20240905	6100	-31.48	20240718	4145	0.84	20240905	3.48	N	024880	500	103 억	396281	N	N	0	N	N
102	20240905	120321	57	100.00	KOSDAQ		금속	N	N	N	N	N	4215	10	2	0.24	160965340	37938	16.67	4200	4300	4185	5460	2945	4205	4242.85	1.92	-7734	4451	4327	4241	4117	4031	4285	4075	103	1255	500	2940	5	1	20682798	872	4.31	0.40	12	0.18	977.00	10453.00	6100	20240718	-30.90	4155	20240904	1.44	6100	-30.90	20240718	4155	1.44	20240904	6100	-30.90	20240718	4155	1.44	20240904	3.48	N	024880	500	103 억	396281	N	N	0	N	N
103	20240905	110322	57	100.00	KOSDAQ		금속	N	N	N	N	N	4230	25	2	0.59	104555550	24526	10.78	4200	4300	4200	5460	2945	4205	4263.05	1.92	-1696	4451	4327	4241	4117	4031	4285	4075	103	1255	500	2940	5	1	20682798	875	4.33	0.40	12	0.12	977.00	10453.00	6100	20240718	-30.66	4155	20240904	1.81	6100	-30.66	20240718	4155	1.81	20240904	6100	-30.66	20240718	4155	1.81	20240904	3.48	N	024880	500	103 억	396281	N	N	0	N	N
104	20240905	100322	57	100.00	KOSDAQ		금속	N	N	N	N	N	4260	55	2	1.31	81755480	19184	8.43	4200	4300	4200	5460	2945	4205	4261.65	1.92	1278	4451	4327	4241	4117	4031	4285	4075	103	1255	500	2940	5	1	20682798	881	4.36	0.41	12	0.09	977.00	10453.00	6100	20240718	-30.16	4155	20240904	2.53	6100	-30.16	20240718	4155	2.53	20240904	6100	-30.16	20240718	4155	2.53	20240904	3.48	N	024880	500	103 억	396281	N	N	0	N	N
105	20240905	090324	57	100.00	KOSDAQ		금속	N	N	N	N	N	4205	0	3	0.00	4410570	1050	0.46	4200	4205	4200	5460	2945	4205	4200.54	1.92	-23	4451	4327	4241	4117	4031	4285	4075	103	1255	500	2940	5	1	20682798	870	4.30	0.40	12	0.01	977.00	10453.00	6100	20240718	-31.07	4155	20240904	1.20	6100	-31.07	20240718	4155	1.20	20240904	6100	-31.07	20240718	4155	1.20	20240904	3.48	N	024880	500	103 억	396281	N	N	0	N	N
106	20240904	160317	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4205	-215	5	-4.86	960566615	226907	143.43	4335	4365	4155	5740	3095	4420	4233.33	2.05	-28101	4640	4530	4475	4365	4310	4502	4337	103	1320	500	3090	5	1	20682798	870	4.30	0.40	12	1.10	977.00	10453.00	6100	20240718	-31.07	4155	20240904	1.20	6100	-31.07	20240718	4155	1.20	20240904	6100	-31.07	20240718	4155	1.20	20240904	3.46	N	024880	500	103 억	424255	N	N	0	N	N
107	20240904	150321	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4175	-245	5	-5.54	918611430	216946	137.13	4335	4365	4155	5740	3095	4420	4234.29	2.05	-26973	4640	4530	4475	4365	4310	4502	4337	103	1320	500	3090	5	1	20682798	864	4.27	0.40	12	1.05	977.00	10453.00	6100	20240718	-31.56	4155	20240904	0.48	6100	-31.56	20240718	4155	0.48	20240904	6100	-31.56	20240718	4155	0.48	20240904	3.46	N	024880	500	103 억	424255	N	N	0	N	N
108	20240904	140322	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4190	-230	5	-5.20	787557590	185638	117.34	4335	4365	4185	5740	3095	4420	4242.44	2.05	-24126	4640	4530	4475	4365	4310	4502	4337	103	1320	500	3090	5	1	20682798	867	4.29	0.40	12	0.90	977.00	10453.00	6100	20240718	-31.31	4185	20240904	0.12	6100	-31.31	20240718	4185	0.12	20240904	6100	-31.31	20240718	4185	0.12	20240904	3.46	N	024880	500	103 억	424255	N	N	0	N	N
109	20240904	130321	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4205	-215	5	-4.86	626808410	147396	93.17	4335	4365	4200	5740	3095	4420	4252.55	2.05	-23749	4640	4530	4475	4365	4310	4502	4337	103	1320	500	3090	5	1	20682798	870	4.30	0.40	12	0.71	977.00	10453.00	6100	20240718	-31.07	4200	20240904	0.12	6100	-31.07	20240718	4200	0.12	20240904	6100	-31.07	20240718	4200	0.12	20240904	3.46	N	024880	500	103 억	424255	N	N	0	N	N
110	20240904	120319	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4230	-190	5	-4.30	484040590	113516	71.75	4335	4365	4230	5740	3095	4420	4264.07	2.05	-22565	4640	4530	4475	4365	4310	4502	4337	103	1320	500	3090	5	1	20682798	875	4.33	0.40	12	0.55	977.00	10453.00	6100	20240718	-30.66	4230	20240904	0.00	6100	-30.66	20240718	4230	0.00	20240904	6100	-30.66	20240718	4230	0.00	20240904	3.46	N	024880	500	103 억	424255	N	N	0	N	N
111	20240904	110320	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4280	-140	5	-3.17	275934115	64514	40.78	4335	4365	4230	5740	3095	4420	4277.12	2.05	-13317	4640	4530	4475	4365	4310	4502	4337	103	1320	500	3090	5	1	20682798	885	4.38	0.41	12	0.31	977.00	10453.00	6100	20240718	-29.84	4230	20240904	1.18	6100	-29.84	20240718	4230	1.18	20240904	6100	-29.84	20240718	4230	1.18	20240904	3.46	N	024880	500	103 억	424255	N	N	0	N	N
112	20240904	100321	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4255	-165	5	-3.73	240943920	56329	35.61	4335	4365	4230	5740	3095	4420	4277.44	2.05	-11152	4640	4530	4475	4365	4310	4502	4337	103	1320	500	3090	5	1	20682798	880	4.36	0.41	12	0.27	977.00	10453.00	6100	20240718	-30.25	4230	20240904	0.59	6100	-30.25	20240718	4230	0.59	20240904	6100	-30.25	20240718	4230	0.59	20240904	3.46	N	024880	500	103 억	424255	N	N	0	N	N
113	20240904	090319	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4335	-85	5	-1.92	35056640	8098	5.12	4335	4365	4310	5740	3095	4420	4329.05	2.05	1324	4640	4530	4475	4365	4310	4502	4337	103	1320	500	3090	5	1	20682798	897	4.44	0.41	12	0.04	977.00	10453.00	6100	20240718	-28.93	4310	20240904	0.58	6100	-28.93	20240718	4310	0.58	20240904	6100	-28.93	20240718	4310	0.58	20240904	3.46	N	024880	500	103 억	424255	N	N	0	N	N
114	20240903	160316	57	100.00	KOSDAQ		금속	N	N	N	N	N	4420	-135	5	-2.96	698951970	156320	214.93	4555	4585	4420	5920	3190	4555	4471.44	2.02	7408	4718	4636	4593	4511	4468	4615	4490	103	1365	500	3180	5	1	20682798	914	4.52	0.42	12	0.76	977.00	10453.00	6100	20240718	-27.54	4310	20240417	2.55	6100	-27.54	20240718	4310	2.55	20240417	6100	-27.54	20240718	4310	2.55	20240417	3.46	N	024880	500	103 억	416848	N	N	0	N	N
115	20240903	150317	57	100.00	KOSDAQ		금속	N	N	N	N	N	4435	-120	5	-2.63	652274075	145769	200.43	4555	4585	4420	5920	3190	4555	4474.71	2.02	7462	4718	4636	4593	4511	4468	4615	4490	103	1365	500	3180	5	1	20682798	917	4.54	0.42	12	0.70	977.00	10453.00	6100	20240718	-27.30	4310	20240417	2.90	6100	-27.30	20240718	4310	2.90	20240417	6100	-27.30	20240718	4310	2.90	20240417	3.46	N	024880	500	103 억	416848	N	N	0	N	N
116	20240903	140318	57	100.00	KOSDAQ		금속	N	N	N	N	N	4495	-60	5	-1.32	484056635	107848	148.29	4555	4585	4435	5920	3190	4555	4488.32	2.02	5059	4718	4636	4593	4511	4468	4615	4490	103	1365	500	3180	5	1	20682798	930	4.60	0.43	12	0.52	977.00	10453.00	6100	20240718	-26.31	4310	20240417	4.29	6100	-26.31	20240718	4310	4.29	20240417	6100	-26.31	20240718	4310	4.29	20240417	3.46	N	024880	500	103 억	416848	N	N	0	N	N
117	20240903	130317	57	100.00	KOSDAQ		금속	N	N	N	N	N	4480	-75	5	-1.65	291463030	64600	88.82	4555	4585	4460	5920	3190	4555	4511.81	2.02	-575	4718	4636	4593	4511	4468	4615	4490	103	1365	500	3180	5	1	20682798	927	4.59	0.43	12	0.31	977.00	10453.00	6100	20240718	-26.56	4310	20240417	3.94	6100	-26.56	20240718	4310	3.94	20240417	6100	-26.56	20240718	4310	3.94	20240417	3.46	N	024880	500	103 억	416848	N	N	0	N	N
118	20240903	120315	57	100.00	KOSDAQ		금속	N	N	N	N	N	4555	0	3	0.00	61988915	13593	18.69	4555	4585	4540	5920	3190	4555	4560.36	2.02	-2417	4718	4636	4593	4511	4468	4615	4490	103	1365	500	3180	5	1	20682798	942	4.66	0.44	12	0.07	977.00	10453.00	6100	20240718	-25.33	4310	20240417	5.68	6100	-25.33	20240718	4310	5.68	20240417	6100	-25.33	20240718	4310	5.68	20240417	3.46	N	024880	500	103 억	416848	N	N	0	N	N
119	20240903	110313	57	100.00	KOSDAQ		금속	N	N	N	N	N	4560	5	2	0.11	32889745	7201	9.90	4555	4585	4555	5920	3190	4555	4567.39	2.02	-462	4718	4636	4593	4511	4468	4615	4490	103	1365	500	3180	5	1	20682798	943	4.67	0.44	12	0.03	977.00	10453.00	6100	20240718	-25.25	4310	20240417	5.80	6100	-25.25	20240718	4310	5.80	20240417	6100	-25.25	20240718	4310	5.80	20240417	3.46	N	024880	500	103 억	416848	N	N	0	N	N
120	20240903	100315	57	100.00	KOSDAQ		금속	N	N	N	N	N	4580	25	2	0.55	21198745	4639	6.38	4555	4585	4555	5920	3190	4555	4569.68	2.02	-762	4718	4636	4593	4511	4468	4615	4490	103	1365	500	3180	5	1	20682798	947	4.69	0.44	12	0.02	977.00	10453.00	6100	20240718	-24.92	4310	20240417	6.26	6100	-24.92	20240718	4310	6.26	20240417	6100	-24.92	20240718	4310	6.26	20240417	3.46	N	024880	500	103 억	416848	N	N	0	N	N
121	20240903	090315	57	100.00	KOSDAQ		금속	N	N	N	N	N	4555	0	3	0.00	2059010	452	0.62	4555	4570	4555	5920	3190	4555	4555.33	2.02	10	4718	4636	4593	4511	4468	4615	4490	103	1365	500	3180	5	1	20682798	942	4.66	0.44	12	0.00	977.00	10453.00	6100	20240718	-25.33	4310	20240417	5.68	6100	-25.33	20240718	4310	5.68	20240417	6100	-25.33	20240718	4310	5.68	20240417	3.46	N	024880	500	103 억	416848	N	N	0	N	N
122	20240902	160313	57	100.00	KOSDAQ		금속	N	N	N	N	N	4555	-120	5	-2.57	331765895	72454	234.58	4675	4675	4550	6070	3275	4675	4579.58	2.08	-13482	4748	4711	4653	4616	4558	4730	4635	103	1395	500	3270	5	1	20682798	942	4.66	0.44	12	0.35	977.00	10453.00	6100	20240718	-25.33	4310	20240417	5.68	6100	-25.33	20240718	4310	5.68	20240417	6100	-25.33	20240718	4310	5.68	20240417	3.54	N	024880	500	103 억	430411	N	N	0	N	N
123	20240902	150316	57	100.00	KOSDAQ		금속	N	N	N	N	N	4580	-95	5	-2.03	244491225	53326	172.65	4675	4675	4550	6070	3275	4675	4584.84	2.08	-11679	4748	4711	4653	4616	4558	4730	4635	103	1395	500	3270	5	1	20682798	947	4.69	0.44	12	0.26	977.00	10453.00	6100	20240718	-24.92	4310	20240417	6.26	6100	-24.92	20240718	4310	6.26	20240417	6100	-24.92	20240718	4310	6.26	20240417	3.54	N	024880	500	103 억	430411	N	N	0	N	N
124	20240902	140316	57	100.00	KOSDAQ		금속	N	N	N	N	N	4605	-70	5	-1.50	236876220	51670	167.29	4675	4675	4550	6070	3275	4675	4584.41	2.08	-10527	4748	4711	4653	4616	4558	4730	4635	103	1395	500	3270	5	1	20682798	952	4.71	0.44	12	0.25	977.00	10453.00	6100	20240718	-24.51	4310	20240417	6.84	6100	-24.51	20240718	4310	6.84	20240417	6100	-24.51	20240718	4310	6.84	20240417	3.54	N	024880	500	103 억	430411	N	N	0	N	N
125	20240902	130315	57	100.00	KOSDAQ		금속	N	N	N	N	N	4595	-80	5	-1.71	226344450	49380	159.87	4675	4675	4550	6070	3275	4675	4583.73	2.08	-8954	4748	4711	4653	4616	4558	4730	4635	103	1395	500	3270	5	1	20682798	950	4.70	0.44	12	0.24	977.00	10453.00	6100	20240718	-24.67	4310	20240417	6.61	6100	-24.67	20240718	4310	6.61	20240417	6100	-24.67	20240718	4310	6.61	20240417	3.54	N	024880	500	103 억	430411	N	N	0	N	N
126	20240902	120316	57	100.00	KOSDAQ		금속	N	N	N	N	N	4600	-75	5	-1.60	223218120	48699	157.67	4675	4675	4550	6070	3275	4675	4583.63	2.08	-8446	4748	4711	4653	4616	4558	4730	4635	103	1395	500	3270	5	1	20682798	951	4.71	0.44	12	0.24	977.00	10453.00	6100	20240718	-24.59	4310	20240417	6.73	6100	-24.59	20240718	4310	6.73	20240417	6100	-24.59	20240718	4310	6.73	20240417	3.54	N	024880	500	103 억	430411	N	N	0	N	N
127	20240902	110314	57	100.00	KOSDAQ		금속	N	N	N	N	N	4550	-125	5	-2.67	203401045	44362	143.63	4675	4675	4550	6070	3275	4675	4585.03	2.08	-8696	4748	4711	4653	4616	4558	4730	4635	103	1395	500	3270	5	1	20682798	941	4.66	0.44	12	0.21	977.00	10453.00	6100	20240718	-25.41	4310	20240417	5.57	6100	-25.41	20240718	4310	5.57	20240417	6100	-25.41	20240718	4310	5.57	20240417	3.54	N	024880	500	103 억	430411	N	N	0	N	N
128	20240902	100313	57	100.00	KOSDAQ		금속	N	N	N	N	N	4595	-80	5	-1.71	61532865	13361	43.26	4675	4675	4590	6070	3275	4675	4605.41	2.08	-9571	4748	4711	4653	4616	4558	4730	4635	103	1395	500	3270	5	1	20682798	950	4.70	0.44	12	0.06	977.00	10453.00	6100	20240718	-24.67	4310	20240417	6.61	6100	-24.67	20240718	4310	6.61	20240417	6100	-24.67	20240718	4310	6.61	20240417	3.54	N	024880	500	103 억	430411	N	N	0	N	N
129	20240902	090311	57	100.00	KOSDAQ		금속	N	N	N	N	N	4625	-50	5	-1.07	4357105	938	3.04	4675	4675	4620	6070	3275	4675	4645.10	2.08	-765	4748	4711	4653	4616	4558	4730	4635	103	1395	500	3270	5	1	20682798	957	4.73	0.44	12	0.00	977.00	10453.00	6100	20240718	-24.18	4310	20240417	7.31	6100	-24.18	20240718	4310	7.31	20240417	6100	-24.18	20240718	4310	7.31	20240417	3.54	N	024880	500	103 억	430411	N	N	0	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History