KissMeData/138070/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	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	160850	57	100.00	KOSDAQ	금속	N	N	N	N	N	2550	-45	5	-1.73	182730520	71115	86.71	2595	2630	2545	3370	1820	2595	2569.51	2.58	-9656	2628	2611	2593	2576	2558	2620	2585	88	775	500	1660	5	1	17503204	446	11.14	0.55	12	0.41	229.00	4638.00	4145	20240417	-38.48	2100	20240806	21.43	4145	-38.48	20240417	2100	21.43	20240806	4145	-38.48	20240417	2100	21.43	20240806	4.35	N	138070	500	87 억	451376	N	N	N	N
3	20240930	150903	57	100.00	KOSDAQ	금속	N	N	N	N	N	2555	-40	5	-1.54	169015295	65733	80.14	2595	2630	2550	3370	1820	2595	2571.24	2.58	-9926	2628	2611	2593	2576	2558	2620	2585	88	775	500	1660	5	1	17503204	447	11.16	0.55	12	0.38	229.00	4638.00	4145	20240417	-38.36	2100	20240806	21.67	4145	-38.36	20240417	2100	21.67	20240806	4145	-38.36	20240417	2100	21.67	20240806	4.35	N	138070	500	87 억	451376	N	N	N	N
4	20240930	140901	57	100.00	KOSDAQ	금속	N	N	N	N	N	2565	-30	5	-1.16	141659505	55058	67.13	2595	2630	2555	3370	1820	2595	2572.91	2.58	-6097	2628	2611	2593	2576	2558	2620	2585	88	775	500	1660	5	1	17503204	449	11.20	0.55	12	0.31	229.00	4638.00	4145	20240417	-38.12	2100	20240806	22.14	4145	-38.12	20240417	2100	22.14	20240806	4145	-38.12	20240417	2100	22.14	20240806	4.35	N	138070	500	87 억	451376	N	N	N	N
5	20240930	130858	57	100.00	KOSDAQ	금속	N	N	N	N	N	2570	-25	5	-0.96	131294585	51017	62.20	2595	2630	2555	3370	1820	2595	2573.55	2.58	-6367	2628	2611	2593	2576	2558	2620	2585	88	775	500	1660	5	1	17503204	450	11.22	0.55	12	0.29	229.00	4638.00	4145	20240417	-38.00	2100	20240806	22.38	4145	-38.00	20240417	2100	22.38	20240806	4145	-38.00	20240417	2100	22.38	20240806	4.35	N	138070	500	87 억	451376	N	N	N	N
6	20240930	120854	57	100.00	KOSDAQ	금속	N	N	N	N	N	2555	-40	5	-1.54	100084130	38825	47.34	2595	2630	2555	3370	1820	2595	2577.83	2.58	-4526	2628	2611	2593	2576	2558	2620	2585	88	775	500	1660	5	1	17503204	447	11.16	0.55	12	0.22	229.00	4638.00	4145	20240417	-38.36	2100	20240806	21.67	4145	-38.36	20240417	2100	21.67	20240806	4145	-38.36	20240417	2100	21.67	20240806	4.35	N	138070	500	87 억	451376	N	N	N	N
7	20240930	110853	57	100.00	KOSDAQ	금속	N	N	N	N	N	2570	-25	5	-0.96	81396385	31518	38.43	2595	2630	2555	3370	1820	2595	2582.54	2.58	-3495	2628	2611	2593	2576	2558	2620	2585	88	775	500	1660	5	1	17503204	450	11.22	0.55	12	0.18	229.00	4638.00	4145	20240417	-38.00	2100	20240806	22.38	4145	-38.00	20240417	2100	22.38	20240806	4145	-38.00	20240417	2100	22.38	20240806	4.35	N	138070	500	87 억	451376	N	N	N	N
8	20240930	100851	57	100.00	KOSDAQ	금속	N	N	N	N	N	2565	-30	5	-1.16	62064095	23978	29.23	2595	2630	2555	3370	1820	2595	2588.38	2.58	78	2628	2611	2593	2576	2558	2620	2585	88	775	500	1660	5	1	17503204	449	11.20	0.55	12	0.14	229.00	4638.00	4145	20240417	-38.12	2100	20240806	22.14	4145	-38.12	20240417	2100	22.14	20240806	4145	-38.12	20240417	2100	22.14	20240806	4.35	N	138070	500	87 억	451376	N	N	N	N
9	20240930	090816	57	100.00	KOSDAQ	금속	N	N	N	N	N	2585	-10	5	-0.39	18034590	6968	8.50	2595	2610	2580	3370	1820	2595	2588.20	2.58	3063	2628	2611	2593	2576	2558	2620	2585	88	775	500	1660	5	1	17503204	452	11.29	0.56	12	0.04	229.00	4638.00	4145	20240417	-37.64	2100	20240806	23.10	4145	-37.64	20240417	2100	23.10	20240806	4145	-37.64	20240417	2100	23.10	20240806	4.35	N	138070	500	87 억	451376	N	N	N	N
10	20240927	160900	57	100.00	KOSDAQ	금속	N	N	N	N	N	2595	0	3	0.00	213010985	81988	82.25	2575	2610	2575	3370	1820	2595	2598.09	2.62	-8508	2658	2626	2588	2556	2518	2642	2572	88	775	500	1660	5	1	17503204	454	11.33	0.56	12	0.47	229.00	4638.00	4145	20240417	-37.39	2100	20240806	23.57	4145	-37.39	20240417	2100	23.57	20240806	4145	-37.39	20240417	2100	23.57	20240806	4.30	N	138070	500	87 억	457904	N	N	N	N
11	20240927	150900	57	100.00	KOSDAQ	금속	N	N	N	N	N	2605	10	2	0.39	181860795	70018	70.24	2575	2610	2575	3370	1820	2595	2597.34	2.62	-10694	2658	2626	2588	2556	2518	2642	2572	88	775	500	1660	5	1	17503204	456	11.38	0.56	12	0.40	229.00	4638.00	4145	20240417	-37.15	2100	20240806	24.05	4145	-37.15	20240417	2100	24.05	20240806	4145	-37.15	20240417	2100	24.05	20240806	4.30	N	138070	500	87 억	457904	N	N	N	N
12	20240927	140908	57	100.00	KOSDAQ	금속	N	N	N	N	N	2585	-10	5	-0.39	102756655	39617	39.74	2575	2610	2575	3370	1820	2595	2593.75	2.62	4353	2658	2626	2588	2556	2518	2642	2572	88	775	500	1660	5	1	17503204	452	11.29	0.56	12	0.23	229.00	4638.00	4145	20240417	-37.64	2100	20240806	23.10	4145	-37.64	20240417	2100	23.10	20240806	4145	-37.64	20240417	2100	23.10	20240806	4.30	N	138070	500	87 억	457904	N	N	N	N
13	20240927	130900	57	100.00	KOSDAQ	금속	N	N	N	N	N	2590	-5	5	-0.19	91272275	35172	35.28	2575	2610	2575	3370	1820	2595	2595.03	2.62	3636	2658	2626	2588	2556	2518	2642	2572	88	775	500	1660	5	1	17503204	453	11.31	0.56	12	0.20	229.00	4638.00	4145	20240417	-37.52	2100	20240806	23.33	4145	-37.52	20240417	2100	23.33	20240806	4145	-37.52	20240417	2100	23.33	20240806	4.30	N	138070	500	87 억	457904	N	N	N	N
14	20240927	120855	57	100.00	KOSDAQ	금속	N	N	N	N	N	2600	5	2	0.19	80486700	31002	31.10	2575	2610	2575	3370	1820	2595	2596.18	2.62	743	2658	2626	2588	2556	2518	2642	2572	88	775	500	1660	5	1	17503204	455	11.35	0.56	12	0.18	229.00	4638.00	4145	20240417	-37.27	2100	20240806	23.81	4145	-37.27	20240417	2100	23.81	20240806	4145	-37.27	20240417	2100	23.81	20240806	4.30	N	138070	500	87 억	457904	N	N	N	N
15	20240927	110859	57	100.00	KOSDAQ	금속	N	N	N	N	N	2600	5	2	0.19	57720470	22225	22.30	2575	2610	2575	3370	1820	2595	2597.10	2.62	-939	2658	2626	2588	2556	2518	2642	2572	88	775	500	1660	5	1	17503204	455	11.35	0.56	12	0.13	229.00	4638.00	4145	20240417	-37.27	2100	20240806	23.81	4145	-37.27	20240417	2100	23.81	20240806	4145	-37.27	20240417	2100	23.81	20240806	4.30	N	138070	500	87 억	457904	N	N	N	N
16	20240927	100857	57	100.00	KOSDAQ	금속	N	N	N	N	N	2600	5	2	0.19	45717665	17605	17.66	2575	2610	2575	3370	1820	2595	2596.86	2.62	588	2658	2626	2588	2556	2518	2642	2572	88	775	500	1660	5	1	17503204	455	11.35	0.56	12	0.10	229.00	4638.00	4145	20240417	-37.27	2100	20240806	23.81	4145	-37.27	20240417	2100	23.81	20240806	4145	-37.27	20240417	2100	23.81	20240806	4.30	N	138070	500	87 억	457904	N	N	N	N
17	20240927	090859	57	100.00	KOSDAQ	금속	N	N	N	N	N	2595	0	3	0.00	5211315	2021	2.03	2575	2595	2575	3370	1820	2595	2578.58	2.62	351	2658	2626	2588	2556	2518	2642	2572	88	775	500	1660	5	1	17503204	454	11.33	0.56	12	0.01	229.00	4638.00	4145	20240417	-37.39	2100	20240806	23.57	4145	-37.39	20240417	2100	23.57	20240806	4145	-37.39	20240417	2100	23.57	20240806	4.30	N	138070	500	87 억	457904	N	N	N	N
18	20240926	160842	57	100.00	KOSDAQ	금속	N	N	N	N	N	2595	40	2	1.57	255243645	98549	62.02	2550	2620	2550	3320	1790	2555	2590.02	2.62	-1445	2665	2610	2565	2510	2465	2605	2505	88	765	500	1630	5	1	17503204	454	11.33	0.56	12	0.56	229.00	4638.00	4145	20240417	-37.39	2100	20240806	23.57	4145	-37.39	20240417	2100	23.57	20240806	4145	-37.39	20240417	2100	23.57	20240806	4.31	N	138070	500	87 억	458255	N	N	N	N
19	20240926	150845	57	100.00	KOSDAQ	금속	N	N	N	N	N	2605	50	2	1.96	228121795	88116	55.45	2550	2620	2550	3320	1790	2555	2588.88	2.62	439	2665	2610	2565	2510	2465	2605	2505	88	765	500	1630	5	1	17503204	456	11.38	0.56	12	0.50	229.00	4638.00	4145	20240417	-37.15	2100	20240806	24.05	4145	-37.15	20240417	2100	24.05	20240806	4145	-37.15	20240417	2100	24.05	20240806	4.31	N	138070	500	87 억	458255	N	N	N	N
20	20240926	140852	57	100.00	KOSDAQ	금속	N	N	N	N	N	2615	60	2	2.35	147745395	57214	36.01	2550	2615	2550	3320	1790	2555	2582.33	2.62	5908	2665	2610	2565	2510	2465	2605	2505	88	765	500	1630	5	1	17503204	458	11.42	0.56	12	0.33	229.00	4638.00	4145	20240417	-36.91	2100	20240806	24.52	4145	-36.91	20240417	2100	24.52	20240806	4145	-36.91	20240417	2100	24.52	20240806	4.31	N	138070	500	87 억	458255	N	N	N	N
21	20240926	130851	57	100.00	KOSDAQ	금속	N	N	N	N	N	2600	45	2	1.76	99258985	38600	24.29	2550	2600	2550	3320	1790	2555	2571.48	2.62	830	2665	2610	2565	2510	2465	2605	2505	88	765	500	1630	5	1	17503204	455	11.35	0.56	12	0.22	229.00	4638.00	4145	20240417	-37.27	2100	20240806	23.81	4145	-37.27	20240417	2100	23.81	20240806	4145	-37.27	20240417	2100	23.81	20240806	4.31	N	138070	500	87 억	458255	N	N	N	N
22	20240926	120854	57	100.00	KOSDAQ	금속	N	N	N	N	N	2560	5	2	0.20	83535500	32523	20.47	2550	2585	2550	3320	1790	2555	2568.51	2.62	4425	2665	2610	2565	2510	2465	2605	2505	88	765	500	1630	5	1	17503204	448	11.18	0.55	12	0.19	229.00	4638.00	4145	20240417	-38.24	2100	20240806	21.90	4145	-38.24	20240417	2100	21.90	20240806	4145	-38.24	20240417	2100	21.90	20240806	4.31	N	138070	500	87 억	458255	N	N	N	N
23	20240926	110852	57	100.00	KOSDAQ	금속	N	N	N	N	N	2570	15	2	0.59	68026070	26482	16.67	2550	2585	2550	3320	1790	2555	2568.77	2.62	2366	2665	2610	2565	2510	2465	2605	2505	88	765	500	1630	5	1	17503204	450	11.22	0.55	12	0.15	229.00	4638.00	4145	20240417	-38.00	2100	20240806	22.38	4145	-38.00	20240417	2100	22.38	20240806	4145	-38.00	20240417	2100	22.38	20240806	4.31	N	138070	500	87 억	458255	N	N	N	N
24	20240926	100854	57	100.00	KOSDAQ	금속	N	N	N	N	N	2580	25	2	0.98	50243070	19557	12.31	2550	2585	2550	3320	1790	2555	2569.06	2.62	2100	2665	2610	2565	2510	2465	2605	2505	88	765	500	1630	5	1	17503204	452	11.27	0.56	12	0.11	229.00	4638.00	4145	20240417	-37.76	2100	20240806	22.86	4145	-37.76	20240417	2100	22.86	20240806	4145	-37.76	20240417	2100	22.86	20240806	4.31	N	138070	500	87 억	458255	N	N	N	N
25	20240926	090851	57	100.00	KOSDAQ	금속	N	N	N	N	N	2575	20	2	0.78	22613155	8799	5.54	2550	2580	2550	3320	1790	2555	2569.97	2.62	1691	2665	2610	2565	2510	2465	2605	2505	88	765	500	1630	5	1	17503204	451	11.24	0.56	12	0.05	229.00	4638.00	4145	20240417	-37.88	2100	20240806	22.62	4145	-37.88	20240417	2100	22.62	20240806	4145	-37.88	20240417	2100	22.62	20240806	4.31	N	138070	500	87 억	458255	N	N	N	N
26	20240925	160842	57	100.00	KOSDAQ	금속	N	N	N	N	N	2555	20	2	0.79	408710415	158869	186.07	2555	2620	2520	3295	1775	2535	2572.64	2.53	15410	2568	2551	2518	2501	2468	2560	2510	88	760	500	1620	5	1	17503204	447	11.16	0.55	12	0.91	229.00	4638.00	4145	20240417	-38.36	2100	20240806	21.67	4145	-38.36	20240417	2100	21.67	20240806	4145	-38.36	20240417	2100	21.67	20240806	4.45	N	138070	500	87 억	443124	N	N	N	N
27	20240925	150849	57	100.00	KOSDAQ	금속	N	N	N	N	N	2535	0	3	0.00	379660295	147436	172.68	2555	2620	2520	3295	1775	2535	2575.10	2.53	12783	2568	2551	2518	2501	2468	2560	2510	88	760	500	1620	5	1	17503204	444	11.07	0.55	12	0.84	229.00	4638.00	4145	20240417	-38.84	2100	20240806	20.71	4145	-38.84	20240417	2100	20.71	20240806	4145	-38.84	20240417	2100	20.71	20240806	4.45	N	138070	500	87 억	443124	N	N	N	N
28	20240925	140850	57	100.00	KOSDAQ	금속	N	N	N	N	N	2570	35	2	1.38	319064945	123637	144.80	2555	2620	2520	3295	1775	2535	2580.68	2.53	8388	2568	2551	2518	2501	2468	2560	2510	88	760	500	1620	5	1	17503204	450	11.22	0.55	12	0.71	229.00	4638.00	4145	20240417	-38.00	2100	20240806	22.38	4145	-38.00	20240417	2100	22.38	20240806	4145	-38.00	20240417	2100	22.38	20240806	4.45	N	138070	500	87 억	443124	N	N	N	N
29	20240925	130849	57	100.00	KOSDAQ	금속	N	N	N	N	N	2570	35	2	1.38	308122185	119369	139.80	2555	2620	2520	3295	1775	2535	2581.28	2.53	7791	2568	2551	2518	2501	2468	2560	2510	88	760	500	1620	5	1	17503204	450	11.22	0.55	12	0.68	229.00	4638.00	4145	20240417	-38.00	2100	20240806	22.38	4145	-38.00	20240417	2100	22.38	20240806	4145	-38.00	20240417	2100	22.38	20240806	4.45	N	138070	500	87 억	443124	N	N	N	N
30	20240925	120850	57	100.00	KOSDAQ	금속	N	N	N	N	N	2595	60	2	2.37	238033980	92397	108.21	2555	2600	2520	3295	1775	2535	2576.23	2.53	820	2568	2551	2518	2501	2468	2560	2510	88	760	500	1620	5	1	17503204	454	11.33	0.56	12	0.53	229.00	4638.00	4145	20240417	-37.39	2100	20240806	23.57	4145	-37.39	20240417	2100	23.57	20240806	4145	-37.39	20240417	2100	23.57	20240806	4.45	N	138070	500	87 억	443124	N	N	N	N
31	20240925	110846	57	100.00	KOSDAQ	금속	N	N	N	N	N	2585	50	2	1.97	186935655	72690	85.13	2555	2600	2520	3295	1775	2535	2571.71	2.53	1760	2568	2551	2518	2501	2468	2560	2510	88	760	500	1620	5	1	17503204	452	11.29	0.56	12	0.42	229.00	4638.00	4145	20240417	-37.64	2100	20240806	23.10	4145	-37.64	20240417	2100	23.10	20240806	4145	-37.64	20240417	2100	23.10	20240806	4.45	N	138070	500	87 억	443124	N	N	N	N
32	20240925	100844	57	100.00	KOSDAQ	금속	N	N	N	N	N	2565	30	2	1.18	129046155	50324	58.94	2555	2600	2520	3295	1775	2535	2564.34	2.53	3005	2568	2551	2518	2501	2468	2560	2510	88	760	500	1620	5	1	17503204	449	11.20	0.55	12	0.29	229.00	4638.00	4145	20240417	-38.12	2100	20240806	22.14	4145	-38.12	20240417	2100	22.14	20240806	4145	-38.12	20240417	2100	22.14	20240806	4.45	N	138070	500	87 억	443124	N	N	N	N
33	20240925	090853	57	100.00	KOSDAQ	금속	N	N	N	N	N	2550	15	2	0.59	22866265	8983	10.52	2555	2555	2520	3295	1775	2535	2545.57	2.53	-797	2568	2551	2518	2501	2468	2560	2510	88	760	500	1620	5	1	17503204	446	11.14	0.55	12	0.05	229.00	4638.00	4145	20240417	-38.48	2100	20240806	21.43	4145	-38.48	20240417	2100	21.43	20240806	4145	-38.48	20240417	2100	21.43	20240806	4.45	N	138070	500	87 억	443124	N	N	N	N
34	20240924	160842	57	100.00	KOSDAQ	금속	N	N	N	N	N	2535	30	2	1.20	189486915	75628	63.00	2485	2535	2485	3255	1755	2505	2505.51	2.43	18206	2568	2536	2513	2481	2458	2525	2470	88	750	500	1600	5	1	17503204	444	11.07	0.55	12	0.43	229.00	4638.00	4145	20240417	-38.84	2100	20240806	20.71	4145	-38.84	20240417	2100	20.71	20240806	4145	-38.84	20240417	2100	20.71	20240806	4.47	N	138070	500	87 억	424950	N	N	N	N
35	20240924	150844	57	100.00	KOSDAQ	금속	N	N	N	N	N	2510	5	2	0.20	160028685	63922	53.25	2485	2520	2485	3255	1755	2505	2503.50	2.43	13959	2568	2536	2513	2481	2458	2525	2470	88	750	500	1600	5	1	17503204	439	10.96	0.54	12	0.37	229.00	4638.00	4145	20240417	-39.45	2100	20240806	19.52	4145	-39.45	20240417	2100	19.52	20240806	4145	-39.45	20240417	2100	19.52	20240806	4.47	N	138070	500	87 억	424950	N	N	N	N
36	20240924	140832	57	100.00	KOSDAQ	금속	N	N	N	N	N	2520	15	2	0.60	141640960	56607	47.15	2485	2520	2485	3255	1755	2505	2502.18	2.43	7962	2568	2536	2513	2481	2458	2525	2470	88	750	500	1600	5	1	17503204	441	11.00	0.54	12	0.32	229.00	4638.00	4145	20240417	-39.20	2100	20240806	20.00	4145	-39.20	20240417	2100	20.00	20240806	4145	-39.20	20240417	2100	20.00	20240806	4.47	N	138070	500	87 억	424950	N	N	N	N
37	20240924	130842	57	100.00	KOSDAQ	금속	N	N	N	N	N	2500	-5	5	-0.20	115141805	46030	38.34	2485	2520	2485	3255	1755	2505	2501.45	2.43	4232	2568	2536	2513	2481	2458	2525	2470	88	750	500	1600	5	1	17503204	438	10.92	0.54	12	0.26	229.00	4638.00	4145	20240417	-39.69	2100	20240806	19.05	4145	-39.69	20240417	2100	19.05	20240806	4145	-39.69	20240417	2100	19.05	20240806	4.47	N	138070	500	87 억	424950	N	N	N	N
38	20240924	120836	57	100.00	KOSDAQ	금속	N	N	N	N	N	2510	5	2	0.20	108139050	43225	36.01	2485	2520	2485	3255	1755	2505	2501.77	2.43	5063	2568	2536	2513	2481	2458	2525	2470	88	750	500	1600	5	1	17503204	439	10.96	0.54	12	0.25	229.00	4638.00	4145	20240417	-39.45	2100	20240806	19.52	4145	-39.45	20240417	2100	19.52	20240806	4145	-39.45	20240417	2100	19.52	20240806	4.47	N	138070	500	87 억	424950	N	N	N	N
39	20240924	110843	57	100.00	KOSDAQ	금속	N	N	N	N	N	2495	-10	5	-0.40	101669440	40636	33.85	2485	2520	2485	3255	1755	2505	2501.95	2.43	4405	2568	2536	2513	2481	2458	2525	2470	88	750	500	1600	5	1	17503204	437	10.90	0.54	12	0.23	229.00	4638.00	4145	20240417	-39.81	2100	20240806	18.81	4145	-39.81	20240417	2100	18.81	20240806	4145	-39.81	20240417	2100	18.81	20240806	4.47	N	138070	500	87 억	424950	N	N	N	N
40	20240924	100842	57	100.00	KOSDAQ	금속	N	N	N	N	N	2520	15	2	0.60	65883870	26351	21.95	2485	2520	2485	3255	1755	2505	2500.24	2.43	4044	2568	2536	2513	2481	2458	2525	2470	88	750	500	1600	5	1	17503204	441	11.00	0.54	12	0.15	229.00	4638.00	4145	20240417	-39.20	2100	20240806	20.00	4145	-39.20	20240417	2100	20.00	20240806	4145	-39.20	20240417	2100	20.00	20240806	4.47	N	138070	500	87 억	424950	N	N	N	N
41	20240924	090844	57	100.00	KOSDAQ	금속	N	N	N	N	N	2515	10	2	0.40	18660895	7484	6.23	2485	2515	2485	3255	1755	2505	2493.44	2.43	2570	2568	2536	2513	2481	2458	2525	2470	88	750	500	1600	5	1	17503204	440	10.98	0.54	12	0.04	229.00	4638.00	4145	20240417	-39.32	2100	20240806	19.76	4145	-39.32	20240417	2100	19.76	20240806	4145	-39.32	20240417	2100	19.76	20240806	4.47	N	138070	500	87 억	424950	N	N	N	N
42	20240923	160839	57	100.00	KOSDAQ	금속	N	N	N	N	N	2505	-20	5	-0.79	301127185	120045	162.63	2510	2545	2490	3280	1770	2525	2508.45	2.44	-276	2581	2552	2526	2497	2471	2540	2485	88	755	500	1610	5	1	17503204	438	10.94	0.54	12	0.69	229.00	4638.00	4145	20240417	-39.57	2100	20240806	19.29	4145	-39.57	20240417	2100	19.29	20240806	4145	-39.57	20240417	2100	19.29	20240806	4.63	N	138070	500	87 억	427169	N	N	N	N
43	20240923	150842	57	100.00	KOSDAQ	금속	N	N	N	N	N	2505	-20	5	-0.79	276722895	110266	149.38	2510	2545	2490	3280	1770	2525	2509.59	2.44	3625	2581	2552	2526	2497	2471	2540	2485	88	755	500	1610	5	1	17503204	438	10.94	0.54	12	0.63	229.00	4638.00	4145	20240417	-39.57	2100	20240806	19.29	4145	-39.57	20240417	2100	19.29	20240806	4145	-39.57	20240417	2100	19.29	20240806	4.63	N	138070	500	87 억	427169	N	N	N	N
44	20240923	140846	57	100.00	KOSDAQ	금속	N	N	N	N	N	2500	-25	5	-0.99	239432515	95358	129.18	2510	2545	2490	3280	1770	2525	2510.88	2.44	4855	2581	2552	2526	2497	2471	2540	2485	88	755	500	1610	5	1	17503204	438	10.92	0.54	12	0.54	229.00	4638.00	4145	20240417	-39.69	2100	20240806	19.05	4145	-39.69	20240417	2100	19.05	20240806	4145	-39.69	20240417	2100	19.05	20240806	4.63	N	138070	500	87 억	427169	N	N	N	N
45	20240923	130842	57	100.00	KOSDAQ	금속	N	N	N	N	N	2490	-35	5	-1.39	220709405	87865	119.03	2510	2545	2490	3280	1770	2525	2511.91	2.44	5125	2581	2552	2526	2497	2471	2540	2485	88	755	500	1610	5	1	17503204	436	10.87	0.54	12	0.50	229.00	4638.00	4145	20240417	-39.93	2100	20240806	18.57	4145	-39.93	20240417	2100	18.57	20240806	4145	-39.93	20240417	2100	18.57	20240806	4.63	N	138070	500	87 억	427169	N	N	N	N
46	20240923	120842	57	100.00	KOSDAQ	금속	N	N	N	N	N	2530	5	2	0.20	142831785	56771	76.91	2510	2545	2490	3280	1770	2525	2515.93	2.44	158	2581	2552	2526	2497	2471	2540	2485	88	755	500	1610	5	1	17503204	443	11.05	0.55	12	0.32	229.00	4638.00	4145	20240417	-38.96	2100	20240806	20.48	4145	-38.96	20240417	2100	20.48	20240806	4145	-38.96	20240417	2100	20.48	20240806	4.63	N	138070	500	87 억	427169	N	N	N	N
47	20240923	110843	57	100.00	KOSDAQ	금속	N	N	N	N	N	2525	0	3	0.00	122234000	48573	65.80	2510	2545	2490	3280	1770	2525	2516.50	2.44	1025	2581	2552	2526	2497	2471	2540	2485	88	755	500	1610	5	1	17503204	442	11.03	0.54	12	0.28	229.00	4638.00	4145	20240417	-39.08	2100	20240806	20.24	4145	-39.08	20240417	2100	20.24	20240806	4145	-39.08	20240417	2100	20.24	20240806	4.63	N	138070	500	87 억	427169	N	N	N	N
48	20240923	100841	57	100.00	KOSDAQ	금속	N	N	N	N	N	2530	5	2	0.20	85959540	34199	46.33	2510	2530	2490	3280	1770	2525	2513.51	2.44	975	2581	2552	2526	2497	2471	2540	2485	88	755	500	1610	5	1	17503204	443	11.05	0.55	12	0.20	229.00	4638.00	4145	20240417	-38.96	2100	20240806	20.48	4145	-38.96	20240417	2100	20.48	20240806	4145	-38.96	20240417	2100	20.48	20240806	4.63	N	138070	500	87 억	427169	N	N	N	N
49	20240923	090841	57	100.00	KOSDAQ	금속	N	N	N	N	N	2515	-10	5	-0.40	18531300	7355	9.96	2510	2525	2500	3280	1770	2525	2519.55	2.44	-5669	2581	2552	2526	2497	2471	2540	2485	88	755	500	1610	5	1	17503204	440	10.98	0.54	12	0.04	229.00	4638.00	4145	20240417	-39.32	2100	20240806	19.76	4145	-39.32	20240417	2100	19.76	20240806	4145	-39.32	20240417	2100	19.76	20240806	4.63	N	138070	500	87 억	427169	N	N	N	N
50	20240913	160759	57	100.00	KOSDAQ	금속	N	N	N	N	N	2480	25	2	1.02	410341770	165317	147.62	2455	2550	2430	3190	1720	2455	2482.15	2.37	10389	2521	2487	2446	2412	2371	2505	2430	88	735	500	1570	5	1	17503204	434	10.83	0.53	12	0.94	229.00	4638.00	4145	20240417	-40.17	2100	20240806	18.10	4145	-40.17	20240417	2100	18.10	20240806	4145	-40.17	20240417	2100	18.10	20240806	4.69	N	138070	500	87 억	414788	N	N	N	N
51	20240913	150806	57	100.00	KOSDAQ	금속	N	N	N	N	N	2505	50	2	2.04	392865690	158289	141.35	2455	2550	2430	3190	1720	2455	2481.95	2.37	9633	2521	2487	2446	2412	2371	2505	2430	88	735	500	1570	5	1	17503204	438	10.94	0.54	12	0.90	229.00	4638.00	4145	20240417	-39.57	2100	20240806	19.29	4145	-39.57	20240417	2100	19.29	20240806	4145	-39.57	20240417	2100	19.29	20240806	4.69	N	138070	500	87 억	414788	N	N	N	N
52	20240913	140809	57	100.00	KOSDAQ	금속	N	N	N	N	N	2495	40	2	1.63	333657045	134479	120.08	2455	2550	2430	3190	1720	2455	2481.11	2.37	1245	2521	2487	2446	2412	2371	2505	2430	88	735	500	1570	5	1	17503204	437	10.90	0.54	12	0.77	229.00	4638.00	4145	20240417	-39.81	2100	20240806	18.81	4145	-39.81	20240417	2100	18.81	20240806	4145	-39.81	20240417	2100	18.81	20240806	4.69	N	138070	500	87 억	414788	N	N	N	N
53	20240913	130804	57	100.00	KOSDAQ	금속	N	N	N	N	N	2465	10	2	0.41	241289940	97186	86.78	2455	2550	2430	3190	1720	2455	2482.76	2.37	-9679	2521	2487	2446	2412	2371	2505	2430	88	735	500	1570	5	1	17503204	431	10.76	0.53	12	0.56	229.00	4638.00	4145	20240417	-40.53	2100	20240806	17.38	4145	-40.53	20240417	2100	17.38	20240806	4145	-40.53	20240417	2100	17.38	20240806	4.69	N	138070	500	87 억	414788	N	N	N	N
54	20240913	120804	57	100.00	KOSDAQ	금속	N	N	N	N	N	2465	10	2	0.41	217118670	87405	78.05	2455	2550	2430	3190	1720	2455	2484.05	2.37	-9206	2521	2487	2446	2412	2371	2505	2430	88	735	500	1570	5	1	17503204	431	10.76	0.53	12	0.50	229.00	4638.00	4145	20240417	-40.53	2100	20240806	17.38	4145	-40.53	20240417	2100	17.38	20240806	4145	-40.53	20240417	2100	17.38	20240806	4.69	N	138070	500	87 억	414788	N	N	N	N
55	20240913	110805	57	100.00	KOSDAQ	금속	N	N	N	N	N	2480	25	2	1.02	176987485	71143	63.53	2455	2550	2430	3190	1720	2455	2487.77	2.37	-12080	2521	2487	2446	2412	2371	2505	2430	88	735	500	1570	5	1	17503204	434	10.83	0.53	12	0.41	229.00	4638.00	4145	20240417	-40.17	2100	20240806	18.10	4145	-40.17	20240417	2100	18.10	20240806	4145	-40.17	20240417	2100	18.10	20240806	4.69	N	138070	500	87 억	414788	N	N	N	N
56	20240913	100808	57	100.00	KOSDAQ	금속	N	N	N	N	N	2450	-5	5	-0.20	47956025	19568	17.47	2455	2485	2430	3190	1720	2455	2450.74	2.37	1899	2521	2487	2446	2412	2371	2505	2430	88	735	500	1570	5	1	17503204	429	10.70	0.53	12	0.11	229.00	4638.00	4145	20240417	-40.89	2100	20240806	16.67	4145	-40.89	20240417	2100	16.67	20240806	4145	-40.89	20240417	2100	16.67	20240806	4.69	N	138070	500	87 억	414788	N	N	N	N
57	20240913	090811	57	100.00	KOSDAQ	금속	N	N	N	N	N	2480	25	2	1.02	10877365	4428	3.95	2455	2480	2455	3190	1720	2455	2456.50	2.37	400	2521	2487	2446	2412	2371	2505	2430	88	735	500	1570	5	1	17503204	434	10.83	0.53	12	0.03	229.00	4638.00	4145	20240417	-40.17	2100	20240806	18.10	4145	-40.17	20240417	2100	18.10	20240806	4145	-40.17	20240417	2100	18.10	20240806	4.69	N	138070	500	87 억	414788	N	N	N	N
58	20240912	160752	57	100.00	KOSDAQ	금속	N	N	N	N	N	2455	35	2	1.45	272900525	111790	176.66	2435	2480	2405	3145	1695	2420	2441.19	2.10	48008	2503	2461	2423	2381	2343	2482	2402	88	725	500	1540	5	1	17503204	430	10.72	0.53	12	0.64	229.00	4638.00	4145	20240417	-40.77	2100	20240806	16.90	4145	-40.77	20240417	2100	16.90	20240806	4145	-40.77	20240417	2100	16.90	20240806	4.72	N	138070	500	87 억	367225	N	N	N	N
59	20240912	150804	57	100.00	KOSDAQ	금속	N	N	N	N	N	2455	35	2	1.45	255150020	104556	165.23	2435	2480	2405	3145	1695	2420	2440.32	2.10	42812	2503	2461	2423	2381	2343	2482	2402	88	725	500	1540	5	1	17503204	430	10.72	0.53	12	0.60	229.00	4638.00	4145	20240417	-40.77	2100	20240806	16.90	4145	-40.77	20240417	2100	16.90	20240806	4145	-40.77	20240417	2100	16.90	20240806	4.72	N	138070	500	87 억	367225	N	N	N	N
60	20240912	140807	57	100.00	KOSDAQ	금속	N	N	N	N	N	2425	5	2	0.21	238164445	97598	154.23	2435	2480	2405	3145	1695	2420	2440.26	2.10	39321	2503	2461	2423	2381	2343	2482	2402	88	725	500	1540	5	1	17503204	424	10.59	0.52	12	0.56	229.00	4638.00	4145	20240417	-41.50	2100	20240806	15.48	4145	-41.50	20240417	2100	15.48	20240806	4145	-41.50	20240417	2100	15.48	20240806	4.72	N	138070	500	87 억	367225	N	N	N	N
61	20240912	130801	57	100.00	KOSDAQ	금속	N	N	N	N	N	2455	35	2	1.45	134855225	54948	86.83	2435	2480	2430	3145	1695	2420	2454.23	2.10	30050	2503	2461	2423	2381	2343	2482	2402	88	725	500	1540	5	1	17503204	430	10.72	0.53	12	0.31	229.00	4638.00	4145	20240417	-40.77	2100	20240806	16.90	4145	-40.77	20240417	2100	16.90	20240806	4145	-40.77	20240417	2100	16.90	20240806	4.72	N	138070	500	87 억	367225	N	N	N	N
62	20240912	120800	57	100.00	KOSDAQ	금속	N	N	N	N	N	2450	30	2	1.24	120725365	49150	77.67	2435	2480	2435	3145	1695	2420	2456.26	2.10	27538	2503	2461	2423	2381	2343	2482	2402	88	725	500	1540	5	1	17503204	429	10.70	0.53	12	0.28	229.00	4638.00	4145	20240417	-40.89	2100	20240806	16.67	4145	-40.89	20240417	2100	16.67	20240806	4145	-40.89	20240417	2100	16.67	20240806	4.72	N	138070	500	87 억	367225	N	N	N	N
63	20240912	110758	57	100.00	KOSDAQ	금속	N	N	N	N	N	2440	20	2	0.83	88013090	35765	56.52	2435	2480	2435	3145	1695	2420	2460.87	2.10	16065	2503	2461	2423	2381	2343	2482	2402	88	725	500	1540	5	1	17503204	427	10.66	0.53	12	0.20	229.00	4638.00	4145	20240417	-41.13	2100	20240806	16.19	4145	-41.13	20240417	2100	16.19	20240806	4145	-41.13	20240417	2100	16.19	20240806	4.72	N	138070	500	87 억	367225	N	N	N	N
64	20240912	100801	57	100.00	KOSDAQ	금속	N	N	N	N	N	2470	50	2	2.07	59650060	24197	38.24	2435	2480	2435	3145	1695	2420	2465.18	2.10	14194	2503	2461	2423	2381	2343	2482	2402	88	725	500	1540	5	1	17503204	432	10.79	0.53	12	0.14	229.00	4638.00	4145	20240417	-40.41	2100	20240806	17.62	4145	-40.41	20240417	2100	17.62	20240806	4145	-40.41	20240417	2100	17.62	20240806	4.72	N	138070	500	87 억	367225	N	N	N	N
65	20240912	090800	57	100.00	KOSDAQ	금속	N	N	N	N	N	2465	45	2	1.86	6419465	2607	4.12	2435	2480	2435	3145	1695	2420	2462.40	2.10	-682	2503	2461	2423	2381	2343	2482	2402	88	725	500	1540	5	1	17503204	431	10.76	0.53	12	0.01	229.00	4638.00	4145	20240417	-40.53	2100	20240806	17.38	4145	-40.53	20240417	2100	17.38	20240806	4145	-40.53	20240417	2100	17.38	20240806	4.72	N	138070	500	87 억	367225	N	N	N	N
66	20240911	160743	57	100.00	KOSDAQ	금속	N	N	N	N	N	2420	5	2	0.21	152106270	62850	93.29	2405	2465	2385	3135	1695	2415	2420.15	2.07	5248	2525	2470	2440	2385	2355	2455	2370	88	720	500	1540	5	1	17503204	424	10.57	0.52	12	0.36	229.00	4638.00	4145	20240417	-41.62	2100	20240806	15.24	4145	-41.62	20240417	2100	15.24	20240806	4145	-41.62	20240417	2100	15.24	20240806	4.82	N	138070	500	87 억	361978	N	N	N	N
67	20240911	150749	57	100.00	KOSDAQ	금속	N	N	N	N	N	2410	-5	5	-0.21	134079730	55366	82.18	2405	2465	2390	3135	1695	2415	2421.70	2.07	2316	2525	2470	2440	2385	2355	2455	2370	88	720	500	1540	5	1	17503204	422	10.52	0.52	12	0.32	229.00	4638.00	4145	20240417	-41.86	2100	20240806	14.76	4145	-41.86	20240417	2100	14.76	20240806	4145	-41.86	20240417	2100	14.76	20240806	4.82	N	138070	500	87 억	361978	N	N	N	N
68	20240911	140750	57	100.00	KOSDAQ	금속	N	N	N	N	N	2415	0	3	0.00	86331925	35460	52.63	2405	2465	2405	3135	1695	2415	2434.63	2.07	3124	2525	2470	2440	2385	2355	2455	2370	88	720	500	1540	5	1	17503204	423	10.55	0.52	12	0.20	229.00	4638.00	4145	20240417	-41.74	2100	20240806	15.00	4145	-41.74	20240417	2100	15.00	20240806	4145	-41.74	20240417	2100	15.00	20240806	4.82	N	138070	500	87 억	361978	N	N	N	N
69	20240911	130747	57	100.00	KOSDAQ	금속	N	N	N	N	N	2430	15	2	0.62	76517915	31404	46.61	2405	2465	2405	3135	1695	2415	2436.57	2.07	5468	2525	2470	2440	2385	2355	2455	2370	88	720	500	1540	5	1	17503204	425	10.61	0.52	12	0.18	229.00	4638.00	4145	20240417	-41.38	2100	20240806	15.71	4145	-41.38	20240417	2100	15.71	20240806	4145	-41.38	20240417	2100	15.71	20240806	4.82	N	138070	500	87 억	361978	N	N	N	N
70	20240911	120752	57	100.00	KOSDAQ	금속	N	N	N	N	N	2430	15	2	0.62	64788860	26568	39.43	2405	2465	2405	3135	1695	2415	2438.61	2.07	6078	2525	2470	2440	2385	2355	2455	2370	88	720	500	1540	5	1	17503204	425	10.61	0.52	12	0.15	229.00	4638.00	4145	20240417	-41.38	2100	20240806	15.71	4145	-41.38	20240417	2100	15.71	20240806	4145	-41.38	20240417	2100	15.71	20240806	4.82	N	138070	500	87 억	361978	N	N	N	N
71	20240911	110743	57	100.00	KOSDAQ	금속	N	N	N	N	N	2430	15	2	0.62	56705525	23233	34.48	2405	2465	2405	3135	1695	2415	2440.73	2.07	5352	2525	2470	2440	2385	2355	2455	2370	88	720	500	1540	5	1	17503204	425	10.61	0.52	12	0.13	229.00	4638.00	4145	20240417	-41.38	2100	20240806	15.71	4145	-41.38	20240417	2100	15.71	20240806	4145	-41.38	20240417	2100	15.71	20240806	4.82	N	138070	500	87 억	361978	N	N	N	N
72	20240911	100740	57	100.00	KOSDAQ	금속	N	N	N	N	N	2445	30	2	1.24	35244525	14436	21.43	2405	2455	2405	3135	1695	2415	2441.43	2.07	10007	2525	2470	2440	2385	2355	2455	2370	88	720	500	1540	5	1	17503204	428	10.68	0.53	12	0.08	229.00	4638.00	4145	20240417	-41.01	2100	20240806	16.43	4145	-41.01	20240417	2100	16.43	20240806	4145	-41.01	20240417	2100	16.43	20240806	4.82	N	138070	500	87 억	361978	N	N	N	N
73	20240911	090754	57	100.00	KOSDAQ	금속	N	N	N	N	N	2430	15	2	0.62	1636990	678	1.01	2405	2430	2405	3135	1695	2415	2414.44	2.07	262	2525	2470	2440	2385	2355	2455	2370	88	720	500	1540	5	1	17503204	425	10.61	0.52	12	0.00	229.00	4638.00	4145	20240417	-41.38	2100	20240806	15.71	4145	-41.38	20240417	2100	15.71	20240806	4145	-41.38	20240417	2100	15.71	20240806	4.82	N	138070	500	87 억	361978	N	N	N	N
74	20240910	160744	57	100.00	KOSDAQ	금속	N	N	N	N	N	2415	-60	5	-2.42	162614345	66810	69.61	2455	2495	2410	3215	1735	2475	2433.98	2.18	-19732	2561	2517	2436	2392	2311	2540	2415	88	740	500	1580	5	1	17503204	423	10.55	0.52	12	0.38	229.00	4638.00	4145	20240417	-41.74	2100	20240806	15.00	4145	-41.74	20240417	2100	15.00	20240806	4145	-41.74	20240417	2100	15.00	20240806	4.79	N	138070	500	87 억	381609	N	N	N	N
75	20240910	150751	57	100.00	KOSDAQ	금속	N	N	N	N	N	2420	-55	5	-2.22	148601655	61006	63.56	2455	2495	2410	3215	1735	2475	2435.85	2.18	-20205	2561	2517	2436	2392	2311	2540	2415	88	740	500	1580	5	1	17503204	424	10.57	0.52	12	0.35	229.00	4638.00	4145	20240417	-41.62	2100	20240806	15.24	4145	-41.62	20240417	2100	15.24	20240806	4145	-41.62	20240417	2100	15.24	20240806	4.79	N	138070	500	87 억	381609	N	N	N	N
76	20240910	140746	57	100.00	KOSDAQ	금속	N	N	N	N	N	2410	-65	5	-2.63	125157880	51296	53.45	2455	2495	2410	3215	1735	2475	2439.92	2.18	-18098	2561	2517	2436	2392	2311	2540	2415	88	740	500	1580	5	1	17503204	422	10.52	0.52	12	0.29	229.00	4638.00	4145	20240417	-41.86	2100	20240806	14.76	4145	-41.86	20240417	2100	14.76	20240806	4145	-41.86	20240417	2100	14.76	20240806	4.79	N	138070	500	87 억	381609	N	N	N	N
77	20240910	130744	57	100.00	KOSDAQ	금속	N	N	N	N	N	2430	-45	5	-1.82	102971860	42128	43.89	2455	2495	2420	3215	1735	2475	2444.26	2.18	-17394	2561	2517	2436	2392	2311	2540	2415	88	740	500	1580	5	1	17503204	425	10.61	0.52	12	0.24	229.00	4638.00	4145	20240417	-41.38	2100	20240806	15.71	4145	-41.38	20240417	2100	15.71	20240806	4145	-41.38	20240417	2100	15.71	20240806	4.79	N	138070	500	87 억	381609	N	N	N	N
78	20240910	120744	57	100.00	KOSDAQ	금속	N	N	N	N	N	2430	-45	5	-1.82	96415195	39427	41.08	2455	2495	2430	3215	1735	2475	2445.41	2.18	-14988	2561	2517	2436	2392	2311	2540	2415	88	740	500	1580	5	1	17503204	425	10.61	0.52	12	0.23	229.00	4638.00	4145	20240417	-41.38	2100	20240806	15.71	4145	-41.38	20240417	2100	15.71	20240806	4145	-41.38	20240417	2100	15.71	20240806	4.79	N	138070	500	87 억	381609	N	N	N	N
79	20240910	110742	57	100.00	KOSDAQ	금속	N	N	N	N	N	2450	-25	5	-1.01	67955785	27731	28.89	2455	2495	2435	3215	1735	2475	2450.53	2.18	-11592	2561	2517	2436	2392	2311	2540	2415	88	740	500	1580	5	1	17503204	429	10.70	0.53	12	0.16	229.00	4638.00	4145	20240417	-40.89	2100	20240806	16.67	4145	-40.89	20240417	2100	16.67	20240806	4145	-40.89	20240417	2100	16.67	20240806	4.79	N	138070	500	87 억	381609	N	N	N	N
80	20240910	100747	57	100.00	KOSDAQ	금속	N	N	N	N	N	2460	-15	5	-0.61	44578040	18160	18.92	2455	2495	2440	3215	1735	2475	2454.74	2.18	-3737	2561	2517	2436	2392	2311	2540	2415	88	740	500	1580	5	1	17503204	431	10.74	0.53	12	0.10	229.00	4638.00	4145	20240417	-40.65	2100	20240806	17.14	4145	-40.65	20240417	2100	17.14	20240806	4145	-40.65	20240417	2100	17.14	20240806	4.79	N	138070	500	87 억	381609	N	N	N	N
81	20240910	090743	57	100.00	KOSDAQ	금속	N	N	N	N	N	2480	5	2	0.20	9050820	3672	3.83	2455	2495	2455	3215	1735	2475	2464.82	2.18	896	2561	2517	2436	2392	2311	2540	2415	88	740	500	1580	5	1	17503204	434	10.83	0.53	12	0.02	229.00	4638.00	4145	20240417	-40.17	2100	20240806	18.10	4145	-40.17	20240417	2100	18.10	20240806	4145	-40.17	20240417	2100	18.10	20240806	4.79	N	138070	500	87 억	381609	N	N	N	N
82	20240909	160729	57	100.00	KOSDAQ	금속	N	N	N	N	N	2475	40	2	1.64	227856910	94001	49.70	2370	2480	2355	3165	1705	2435	2423.98	2.00	31833	2591	2512	2446	2367	2301	2480	2335	88	730	500	1550	5	1	17503204	433	10.81	0.53	12	0.54	229.00	4638.00	4145	20240417	-40.29	2100	20240806	17.86	4145	-40.29	20240417	2100	17.86	20240806	4145	-40.29	20240417	2100	17.86	20240806	4.95	N	138070	500	87 억	349223	N	N	N	N
83	20240909	150737	57	100.00	KOSDAQ	금속	N	N	N	N	N	2475	40	2	1.64	196588185	81298	42.99	2370	2475	2355	3165	1705	2435	2418.12	2.00	23741	2591	2512	2446	2367	2301	2480	2335	88	730	500	1550	5	1	17503204	433	10.81	0.53	12	0.46	229.00	4638.00	4145	20240417	-40.29	2100	20240806	17.86	4145	-40.29	20240417	2100	17.86	20240806	4145	-40.29	20240417	2100	17.86	20240806	4.95	N	138070	500	87 억	349223	N	N	N	N
84	20240909	140739	57	100.00	KOSDAQ	금속	N	N	N	N	N	2465	30	2	1.23	186708650	77298	40.87	2370	2470	2355	3165	1705	2435	2415.44	2.00	21132	2591	2512	2446	2367	2301	2480	2335	88	730	500	1550	5	1	17503204	431	10.76	0.53	12	0.44	229.00	4638.00	4145	20240417	-40.53	2100	20240806	17.38	4145	-40.53	20240417	2100	17.38	20240806	4145	-40.53	20240417	2100	17.38	20240806	4.95	N	138070	500	87 억	349223	N	N	N	N
85	20240909	130734	57	100.00	KOSDAQ	금속	N	N	N	N	N	2450	15	2	0.62	156735955	65092	34.42	2370	2460	2355	3165	1705	2435	2407.91	2.00	13324	2591	2512	2446	2367	2301	2480	2335	88	730	500	1550	5	1	17503204	429	10.70	0.53	12	0.37	229.00	4638.00	4145	20240417	-40.89	2100	20240806	16.67	4145	-40.89	20240417	2100	16.67	20240806	4145	-40.89	20240417	2100	16.67	20240806	4.95	N	138070	500	87 억	349223	N	N	N	N
86	20240909	120732	57	100.00	KOSDAQ	금속	N	N	N	N	N	2440	5	2	0.21	121372285	50614	26.76	2370	2445	2355	3165	1705	2435	2398.00	2.00	5873	2591	2512	2446	2367	2301	2480	2335	88	730	500	1550	5	1	17503204	427	10.66	0.53	12	0.29	229.00	4638.00	4145	20240417	-41.13	2100	20240806	16.19	4145	-41.13	20240417	2100	16.19	20240806	4145	-41.13	20240417	2100	16.19	20240806	4.95	N	138070	500	87 억	349223	N	N	N	N
87	20240909	110732	57	100.00	KOSDAQ	금속	N	N	N	N	N	2410	-25	5	-1.03	98178465	41082	21.72	2370	2445	2355	3165	1705	2435	2389.82	2.00	-1532	2591	2512	2446	2367	2301	2480	2335	88	730	500	1550	5	1	17503204	422	10.52	0.52	12	0.23	229.00	4638.00	4145	20240417	-41.86	2100	20240806	14.76	4145	-41.86	20240417	2100	14.76	20240806	4145	-41.86	20240417	2100	14.76	20240806	4.95	N	138070	500	87 억	349223	N	N	N	N
88	20240909	100736	57	100.00	KOSDAQ	금속	N	N	N	N	N	2430	-5	5	-0.21	77910675	32653	17.27	2370	2445	2355	3165	1705	2435	2386.02	2.00	-1293	2591	2512	2446	2367	2301	2480	2335	88	730	500	1550	5	1	17503204	425	10.61	0.52	12	0.19	229.00	4638.00	4145	20240417	-41.38	2100	20240806	15.71	4145	-41.38	20240417	2100	15.71	20240806	4145	-41.38	20240417	2100	15.71	20240806	4.95	N	138070	500	87 억	349223	N	N	N	N
89	20240909	090731	57	100.00	KOSDAQ	금속	N	N	N	N	N	2370	-65	5	-2.67	42445710	17917	9.47	2370	2420	2355	3165	1705	2435	2369.02	2.00	142	2591	2512	2446	2367	2301	2480	2335	88	730	500	1550	5	1	17503204	415	10.35	0.51	12	0.10	229.00	4638.00	4145	20240417	-42.82	2100	20240806	12.86	4145	-42.82	20240417	2100	12.86	20240806	4145	-42.82	20240417	2100	12.86	20240806	4.95	N	138070	500	87 억	349223	N	N	N	N
90	20240906	160721	57	100.00	KOSDAQ	금속	N	N	N	N	N	2435	-55	5	-2.21	419695060	172689	85.73	2490	2525	2380	3235	1745	2490	2430.00	2.06	-12376	2593	2541	2453	2401	2313	2567	2427	88	745	500	1590	5	1	17503204	426	10.63	0.53	12	0.99	229.00	4638.00	4145	20240417	-41.25	2100	20240806	15.95	4145	-41.25	20240417	2100	15.95	20240806	4145	-41.25	20240417	2100	15.95	20240806	5.23	N	138070	500	87 억	361427	N	N	N	N
91	20240906	150733	57	100.00	KOSDAQ	금속	N	N	N	N	N	2445	-45	5	-1.81	402275285	165538	82.18	2490	2525	2380	3235	1745	2490	2429.74	2.06	-13964	2593	2541	2453	2401	2313	2567	2427	88	745	500	1590	5	1	17503204	428	10.68	0.53	12	0.95	229.00	4638.00	4145	20240417	-41.01	2100	20240806	16.43	4145	-41.01	20240417	2100	16.43	20240806	4145	-41.01	20240417	2100	16.43	20240806	5.23	N	138070	500	87 억	361427	N	N	N	N
92	20240906	140742	57	100.00	KOSDAQ	금속	N	N	N	N	N	2405	-85	5	-3.41	336710425	138524	68.77	2490	2525	2380	3235	1745	2490	2430.27	2.06	-17481	2593	2541	2453	2401	2313	2567	2427	88	745	500	1590	5	1	17503204	421	10.50	0.52	12	0.79	229.00	4638.00	4145	20240417	-41.98	2100	20240806	14.52	4145	-41.98	20240417	2100	14.52	20240806	4145	-41.98	20240417	2100	14.52	20240806	5.23	N	138070	500	87 억	361427	N	N	N	N
93	20240906	130732	57	100.00	KOSDAQ	금속	N	N	N	N	N	2430	-60	5	-2.41	303078740	124616	61.86	2490	2525	2380	3235	1745	2490	2431.63	2.06	-20656	2593	2541	2453	2401	2313	2567	2427	88	745	500	1590	5	1	17503204	425	10.61	0.52	12	0.71	229.00	4638.00	4145	20240417	-41.38	2100	20240806	15.71	4145	-41.38	20240417	2100	15.71	20240806	4145	-41.38	20240417	2100	15.71	20240806	5.23	N	138070	500	87 억	361427	N	N	N	N
94	20240906	120734	57	100.00	KOSDAQ	금속	N	N	N	N	N	2410	-80	5	-3.21	255132880	104827	52.04	2490	2525	2380	3235	1745	2490	2433.30	2.06	-21044	2593	2541	2453	2401	2313	2567	2427	88	745	500	1590	5	1	17503204	422	10.52	0.52	12	0.60	229.00	4638.00	4145	20240417	-41.86	2100	20240806	14.76	4145	-41.86	20240417	2100	14.76	20240806	4145	-41.86	20240417	2100	14.76	20240806	5.23	N	138070	500	87 억	361427	N	N	N	N
95	20240906	110736	57	100.00	KOSDAQ	금속	N	N	N	N	N	2465	-25	5	-1.00	205219530	84204	41.80	2490	2525	2380	3235	1745	2490	2436.53	2.06	-22368	2593	2541	2453	2401	2313	2567	2427	88	745	500	1590	5	1	17503204	431	10.76	0.53	12	0.48	229.00	4638.00	4145	20240417	-40.53	2100	20240806	17.38	4145	-40.53	20240417	2100	17.38	20240806	4145	-40.53	20240417	2100	17.38	20240806	5.23	N	138070	500	87 억	361427	N	N	N	N
96	20240906	100732	57	100.00	KOSDAQ	금속	N	N	N	N	N	2395	-95	5	-3.82	158745200	64948	32.24	2490	2525	2380	3235	1745	2490	2443.46	2.06	-22062	2593	2541	2453	2401	2313	2567	2427	88	745	500	1590	5	1	17503204	419	10.46	0.52	12	0.37	229.00	4638.00	4145	20240417	-42.22	2100	20240806	14.05	4145	-42.22	20240417	2100	14.05	20240806	4145	-42.22	20240417	2100	14.05	20240806	5.23	N	138070	500	87 억	361427	N	N	N	N
97	20240906	090734	57	100.00	KOSDAQ	금속	N	N	N	N	N	2520	30	2	1.20	31390160	12558	6.23	2490	2525	2485	3235	1745	2490	2500.46	2.06	-2402	2593	2541	2453	2401	2313	2567	2427	88	745	500	1590	5	1	17503204	441	11.00	0.54	12	0.07	229.00	4638.00	4145	20240417	-39.20	2100	20240806	20.00	4145	-39.20	20240417	2100	20.00	20240806	4145	-39.20	20240417	2100	20.00	20240806	5.23	N	138070	500	87 억	361427	N	N	N	N
98	20240905	160721	57	100.00	KOSDAQ	금속	N	N	N	N	N	2490	50	2	2.05	479213880	196512	71.05	2425	2505	2365	3170	1710	2440	2438.59	1.92	25110	2576	2507	2461	2392	2346	2485	2370	88	730	500	1560	5	1	17503204	436	10.87	0.54	12	1.12	229.00	4638.00	4145	20240417	-39.93	2100	20240806	18.57	4145	-39.93	20240417	2100	18.57	20240806	4145	-39.93	20240417	2100	18.57	20240806	5.24	N	138070	500	87 억	336169	N	N	N	N
99	20240905	150733	57	100.00	KOSDAQ	금속	N	N	N	N	N	2450	10	2	0.41	387694435	159576	57.70	2425	2480	2365	3170	1710	2440	2429.53	1.92	20027	2576	2507	2461	2392	2346	2485	2370	88	730	500	1560	5	1	17503204	429	10.70	0.53	12	0.91	229.00	4638.00	4145	20240417	-40.89	2100	20240806	16.67	4145	-40.89	20240417	2100	16.67	20240806	4145	-40.89	20240417	2100	16.67	20240806	5.24	N	138070	500	87 억	336169	N	N	N	N
100	20240905	140730	57	100.00	KOSDAQ	금속	N	N	N	N	N	2410	-30	5	-1.23	273946545	112764	40.77	2425	2480	2365	3170	1710	2440	2429.38	1.92	276	2576	2507	2461	2392	2346	2485	2370	88	730	500	1560	5	1	17503204	422	10.52	0.52	12	0.64	229.00	4638.00	4145	20240417	-41.86	2100	20240806	14.76	4145	-41.86	20240417	2100	14.76	20240806	4145	-41.86	20240417	2100	14.76	20240806	5.24	N	138070	500	87 억	336169	N	N	N	N
101	20240905	130731	57	100.00	KOSDAQ	금속	N	N	N	N	N	2425	-15	5	-0.61	175713595	71820	25.97	2425	2480	2420	3170	1710	2440	2446.58	1.92	-365	2576	2507	2461	2392	2346	2485	2370	88	730	500	1560	5	1	17503204	424	10.59	0.52	12	0.41	229.00	4638.00	4145	20240417	-41.50	2100	20240806	15.48	4145	-41.50	20240417	2100	15.48	20240806	4145	-41.50	20240417	2100	15.48	20240806	5.24	N	138070	500	87 억	336169	N	N	N	N
102	20240905	120729	57	100.00	KOSDAQ	금속	N	N	N	N	N	2430	-10	5	-0.41	146297330	59701	21.59	2425	2480	2425	3170	1710	2440	2450.50	1.92	3612	2576	2507	2461	2392	2346	2485	2370	88	730	500	1560	5	1	17503204	425	10.61	0.52	12	0.34	229.00	4638.00	4145	20240417	-41.38	2100	20240806	15.71	4145	-41.38	20240417	2100	15.71	20240806	4145	-41.38	20240417	2100	15.71	20240806	5.24	N	138070	500	87 억	336169	N	N	N	N
103	20240905	110726	57	100.00	KOSDAQ	금속	N	N	N	N	N	2435	-5	5	-0.20	112358640	45724	16.53	2425	2480	2425	3170	1710	2440	2457.32	1.92	8369	2576	2507	2461	2392	2346	2485	2370	88	730	500	1560	5	1	17503204	426	10.63	0.53	12	0.26	229.00	4638.00	4145	20240417	-41.25	2100	20240806	15.95	4145	-41.25	20240417	2100	15.95	20240806	4145	-41.25	20240417	2100	15.95	20240806	5.24	N	138070	500	87 억	336169	N	N	N	N
104	20240905	100726	57	100.00	KOSDAQ	금속	N	N	N	N	N	2465	25	2	1.02	55275780	22514	8.14	2425	2475	2425	3170	1710	2440	2455.17	1.92	9489	2576	2507	2461	2392	2346	2485	2370	88	730	500	1560	5	1	17503204	431	10.76	0.53	12	0.13	229.00	4638.00	4145	20240417	-40.53	2100	20240806	17.38	4145	-40.53	20240417	2100	17.38	20240806	4145	-40.53	20240417	2100	17.38	20240806	5.24	N	138070	500	87 억	336169	N	N	N	N
105	20240905	090733	57	100.00	KOSDAQ	금속	N	N	N	N	N	2445	5	2	0.20	2833280	1166	0.42	2425	2445	2425	3170	1710	2440	2429.91	1.92	5	2576	2507	2461	2392	2346	2485	2370	88	730	500	1560	5	1	17503204	428	10.68	0.53	12	0.01	229.00	4638.00	4145	20240417	-41.01	2100	20240806	16.43	4145	-41.01	20240417	2100	16.43	20240806	4145	-41.01	20240417	2100	16.43	20240806	5.24	N	138070	500	87 억	336169	N	N	N	N
106	20240904	160714	57	100.00	KOSDAQ	금속	N	N	N	N	N	2440	-120	5	-4.69	673008755	274648	349.02	2510	2530	2415	3325	1795	2560	2450.45	1.83	16388	2633	2596	2568	2531	2503	2592	2527	88	765	500	1630	5	1	17503204	427	10.66	0.53	12	1.57	229.00	4638.00	4145	20240417	-41.13	2100	20240806	16.19	4145	-41.13	20240417	2100	16.19	20240806	4145	-41.13	20240417	2100	16.19	20240806	5.36	N	138070	500	87 억	319689	N	N	N	N
107	20240904	150720	57	100.00	KOSDAQ	금속	N	N	N	N	N	2420	-140	5	-5.47	633117665	258229	328.16	2510	2530	2415	3325	1795	2560	2451.77	1.83	16774	2633	2596	2568	2531	2503	2592	2527	88	765	500	1630	5	1	17503204	424	10.57	0.52	12	1.48	229.00	4638.00	4145	20240417	-41.62	2100	20240806	15.24	4145	-41.62	20240417	2100	15.24	20240806	4145	-41.62	20240417	2100	15.24	20240806	5.36	N	138070	500	87 억	319689	N	N	N	N
108	20240904	140723	57	100.00	KOSDAQ	금속	N	N	N	N	N	2425	-135	5	-5.27	515845550	209820	266.64	2510	2530	2415	3325	1795	2560	2458.51	1.83	9997	2633	2596	2568	2531	2503	2592	2527	88	765	500	1630	5	1	17503204	424	10.59	0.52	12	1.20	229.00	4638.00	4145	20240417	-41.50	2100	20240806	15.48	4145	-41.50	20240417	2100	15.48	20240806	4145	-41.50	20240417	2100	15.48	20240806	5.36	N	138070	500	87 억	319689	N	N	N	N
109	20240904	130720	57	100.00	KOSDAQ	금속	N	N	N	N	N	2435	-125	5	-4.88	459348075	186622	237.16	2510	2530	2415	3325	1795	2560	2461.38	1.83	-335	2633	2596	2568	2531	2503	2592	2527	88	765	500	1630	5	1	17503204	426	10.63	0.53	12	1.07	229.00	4638.00	4145	20240417	-41.25	2100	20240806	15.95	4145	-41.25	20240417	2100	15.95	20240806	4145	-41.25	20240417	2100	15.95	20240806	5.36	N	138070	500	87 억	319689	N	N	N	N
110	20240904	120719	57	100.00	KOSDAQ	금속	N	N	N	N	N	2460	-100	5	-3.91	290580855	117449	149.25	2510	2530	2450	3325	1795	2560	2474.10	1.83	-2195	2633	2596	2568	2531	2503	2592	2527	88	765	500	1630	5	1	17503204	431	10.74	0.53	12	0.67	229.00	4638.00	4145	20240417	-40.65	2100	20240806	17.14	4145	-40.65	20240417	2100	17.14	20240806	4145	-40.65	20240417	2100	17.14	20240806	5.36	N	138070	500	87 억	319689	N	N	N	N
111	20240904	110716	57	100.00	KOSDAQ	금속	N	N	N	N	N	2465	-95	5	-3.71	266871840	107820	137.02	2510	2530	2450	3325	1795	2560	2475.16	1.83	-2652	2633	2596	2568	2531	2503	2592	2527	88	765	500	1630	5	1	17503204	431	10.76	0.53	12	0.62	229.00	4638.00	4145	20240417	-40.53	2100	20240806	17.38	4145	-40.53	20240417	2100	17.38	20240806	4145	-40.53	20240417	2100	17.38	20240806	5.36	N	138070	500	87 억	319689	N	N	N	N
112	20240904	100719	57	100.00	KOSDAQ	금속	N	N	N	N	N	2475	-85	5	-3.32	210266570	84915	107.91	2510	2530	2450	3325	1795	2560	2476.20	1.83	-10624	2633	2596	2568	2531	2503	2592	2527	88	765	500	1630	5	1	17503204	433	10.81	0.53	12	0.49	229.00	4638.00	4145	20240417	-40.29	2100	20240806	17.86	4145	-40.29	20240417	2100	17.86	20240806	4145	-40.29	20240417	2100	17.86	20240806	5.36	N	138070	500	87 억	319689	N	N	N	N
113	20240904	090722	57	100.00	KOSDAQ	금속	N	N	N	N	N	2475	-85	5	-3.32	86671355	34749	44.16	2510	2530	2460	3325	1795	2560	2494.21	1.83	-5646	2633	2596	2568	2531	2503	2592	2527	88	765	500	1630	5	1	17503204	433	10.81	0.53	12	0.20	229.00	4638.00	4145	20240417	-40.29	2100	20240806	17.86	4145	-40.29	20240417	2100	17.86	20240806	4145	-40.29	20240417	2100	17.86	20240806	5.36	N	138070	500	87 억	319689	N	N	N	N
114	20240903	160709	57	100.00	KOSDAQ	금속	N	N	N	N	N	2560	5	2	0.20	199035545	77507	72.11	2560	2605	2540	3320	1790	2555	2567.99	1.76	11965	2615	2585	2565	2535	2515	2575	2525	88	765	500	1630	5	1	17503204	448	11.18	0.55	12	0.44	229.00	4638.00	4145	20240417	-38.24	2100	20240806	21.90	4145	-38.24	20240417	2100	21.90	20240806	4145	-38.24	20240417	2100	21.90	20240806	5.59	N	138070	500	87 억	307552	N	N	N	N
115	20240903	150714	57	100.00	KOSDAQ	금속	N	N	N	N	N	2560	5	2	0.20	141238060	54848	51.03	2560	2605	2550	3320	1790	2555	2575.08	1.76	4454	2615	2585	2565	2535	2515	2575	2525	88	765	500	1630	5	1	17503204	448	11.18	0.55	12	0.31	229.00	4638.00	4145	20240417	-38.24	2100	20240806	21.90	4145	-38.24	20240417	2100	21.90	20240806	4145	-38.24	20240417	2100	21.90	20240806	5.59	N	138070	500	87 억	307552	N	N	N	N
116	20240903	140716	57	100.00	KOSDAQ	금속	N	N	N	N	N	2580	25	2	0.98	121630670	47179	43.90	2560	2605	2550	3320	1790	2555	2578.07	1.76	4868	2615	2585	2565	2535	2515	2575	2525	88	765	500	1630	5	1	17503204	452	11.27	0.56	12	0.27	229.00	4638.00	4145	20240417	-37.76	2100	20240806	22.86	4145	-37.76	20240417	2100	22.86	20240806	4145	-37.76	20240417	2100	22.86	20240806	5.59	N	138070	500	87 억	307552	N	N	N	N
117	20240903	130716	57	100.00	KOSDAQ	금속	N	N	N	N	N	2565	10	2	0.39	110147670	42711	39.74	2560	2605	2550	3320	1790	2555	2578.91	1.76	1823	2615	2585	2565	2535	2515	2575	2525	88	765	500	1630	5	1	17503204	449	11.20	0.55	12	0.24	229.00	4638.00	4145	20240417	-38.12	2100	20240806	22.14	4145	-38.12	20240417	2100	22.14	20240806	4145	-38.12	20240417	2100	22.14	20240806	5.59	N	138070	500	87 억	307552	N	N	N	N
118	20240903	120705	57	100.00	KOSDAQ	금속	N	N	N	N	N	2580	25	2	0.98	90039380	34860	32.43	2560	2605	2560	3320	1790	2555	2582.89	1.76	2576	2615	2585	2565	2535	2515	2575	2525	88	765	500	1630	5	1	17503204	452	11.27	0.56	12	0.20	229.00	4638.00	4145	20240417	-37.76	2100	20240806	22.86	4145	-37.76	20240417	2100	22.86	20240806	4145	-37.76	20240417	2100	22.86	20240806	5.59	N	138070	500	87 억	307552	N	N	N	N
119	20240903	110706	57	100.00	KOSDAQ	금속	N	N	N	N	N	2590	35	2	1.37	83036255	32133	29.90	2560	2605	2560	3320	1790	2555	2584.14	1.76	2311	2615	2585	2565	2535	2515	2575	2525	88	765	500	1630	5	1	17503204	453	11.31	0.56	12	0.18	229.00	4638.00	4145	20240417	-37.52	2100	20240806	23.33	4145	-37.52	20240417	2100	23.33	20240806	4145	-37.52	20240417	2100	23.33	20240806	5.59	N	138070	500	87 억	307552	N	N	N	N
120	20240903	100706	57	100.00	KOSDAQ	금속	N	N	N	N	N	2570	15	2	0.59	64678605	25014	23.27	2560	2605	2560	3320	1790	2555	2585.70	1.76	2483	2615	2585	2565	2535	2515	2575	2525	88	765	500	1630	5	1	17503204	450	11.22	0.55	12	0.14	229.00	4638.00	4145	20240417	-38.00	2100	20240806	22.38	4145	-38.00	20240417	2100	22.38	20240806	4145	-38.00	20240417	2100	22.38	20240806	5.59	N	138070	500	87 억	307552	N	N	N	N
121	20240903	090708	57	100.00	KOSDAQ	금속	N	N	N	N	N	2570	15	2	0.59	11970510	4631	4.31	2560	2595	2560	3320	1790	2555	2584.87	1.76	-769	2615	2585	2565	2535	2515	2575	2525	88	765	500	1630	5	1	17503204	450	11.22	0.55	12	0.03	229.00	4638.00	4145	20240417	-38.00	2100	20240806	22.38	4145	-38.00	20240417	2100	22.38	20240806	4145	-38.00	20240417	2100	22.38	20240806	5.59	N	138070	500	87 억	307552	N	N	N	N
122	20240902	160701	57	100.00	KOSDAQ	금속	N	N	N	N	N	2555	-35	5	-1.35	267437000	104525	40.40	2570	2595	2545	3365	1815	2590	2558.62	1.79	-7484	2673	2631	2578	2536	2483	2652	2557	88	775	500	1650	5	1	17503204	447	11.16	0.55	12	0.60	229.00	4638.00	4145	20240417	-38.36	2100	20240806	21.67	4145	-38.36	20240417	2100	21.67	20240806	4145	-38.36	20240417	2100	21.67	20240806	5.62	N	138070	500	87 억	312764	N	N	N	N
123	20240902	150713	57	100.00	KOSDAQ	금속	N	N	N	N	N	2560	-30	5	-1.16	257202100	100523	38.85	2570	2595	2545	3365	1815	2590	2558.64	1.79	-6924	2673	2631	2578	2536	2483	2652	2557	88	775	500	1650	5	1	17503204	448	11.18	0.55	12	0.57	229.00	4638.00	4145	20240417	-38.24	2100	20240806	21.90	4145	-38.24	20240417	2100	21.90	20240806	4145	-38.24	20240417	2100	21.90	20240806	5.62	N	138070	500	87 억	312764	N	N	N	N
124	20240902	140710	57	100.00	KOSDAQ	금속	N	N	N	N	N	2555	-35	5	-1.35	207448695	81039	31.32	2570	2595	2545	3365	1815	2590	2559.86	1.79	-7289	2673	2631	2578	2536	2483	2652	2557	88	775	500	1650	5	1	17503204	447	11.16	0.55	12	0.46	229.00	4638.00	4145	20240417	-38.36	2100	20240806	21.67	4145	-38.36	20240417	2100	21.67	20240806	4145	-38.36	20240417	2100	21.67	20240806	5.62	N	138070	500	87 억	312764	N	N	N	N
125	20240902	130706	57	100.00	KOSDAQ	금속	N	N	N	N	N	2560	-30	5	-1.16	192784570	75308	29.11	2570	2595	2545	3365	1815	2590	2559.95	1.79	-7304	2673	2631	2578	2536	2483	2652	2557	88	775	500	1650	5	1	17503204	448	11.18	0.55	12	0.43	229.00	4638.00	4145	20240417	-38.24	2100	20240806	21.90	4145	-38.24	20240417	2100	21.90	20240806	4145	-38.24	20240417	2100	21.90	20240806	5.62	N	138070	500	87 억	312764	N	N	N	N
126	20240902	120709	57	100.00	KOSDAQ	금속	N	N	N	N	N	2570	-20	5	-0.77	180559710	70529	27.26	2570	2595	2545	3365	1815	2590	2560.08	1.79	-7304	2673	2631	2578	2536	2483	2652	2557	88	775	500	1650	5	1	17503204	450	11.22	0.55	12	0.40	229.00	4638.00	4145	20240417	-38.00	2100	20240806	22.38	4145	-38.00	20240417	2100	22.38	20240806	4145	-38.00	20240417	2100	22.38	20240806	5.62	N	138070	500	87 억	312764	N	N	N	N
127	20240902	110703	57	100.00	KOSDAQ	금속	N	N	N	N	N	2550	-40	5	-1.54	149076800	58227	22.50	2570	2595	2545	3365	1815	2590	2560.27	1.79	-7328	2673	2631	2578	2536	2483	2652	2557	88	775	500	1650	5	1	17503204	446	11.14	0.55	12	0.33	229.00	4638.00	4145	20240417	-38.48	2100	20240806	21.43	4145	-38.48	20240417	2100	21.43	20240806	4145	-38.48	20240417	2100	21.43	20240806	5.62	N	138070	500	87 억	312764	N	N	N	N
128	20240902	100702	57	100.00	KOSDAQ	금속	N	N	N	N	N	2560	-30	5	-1.16	112632720	43929	16.98	2570	2595	2550	3365	1815	2590	2563.97	1.79	960	2673	2631	2578	2536	2483	2652	2557	88	775	500	1650	5	1	17503204	448	11.18	0.55	12	0.25	229.00	4638.00	4145	20240417	-38.24	2100	20240806	21.90	4145	-38.24	20240417	2100	21.90	20240806	4145	-38.24	20240417	2100	21.90	20240806	5.62	N	138070	500	87 억	312764	N	N	N	N
129	20240902	090657	57	100.00	KOSDAQ	금속	N	N	N	N	N	2560	-30	5	-1.16	32800290	12805	4.95	2570	2590	2555	3365	1815	2590	2561.52	1.79	9523	2673	2631	2578	2536	2483	2652	2557	88	775	500	1650	5	1	17503204	448	11.18	0.55	12	0.07	229.00	4638.00	4145	20240417	-38.24	2100	20240806	21.90	4145	-38.24	20240417	2100	21.90	20240806	4145	-38.24	20240417	2100	21.90	20240806	5.62	N	138070	500	87 억	312764	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History