KissMeData/069140/price/prices-20240801.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

68 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	investmentCareful	shortOverheated
2	20240830	160620	57	100.00	KOSDAQ		금속	N	N	N	N	N	1412	-19	5	-1.33	56642407	40007	178.51	1431	1449	1405	1860	1002	1431	1415.81	0.06	2069	1457	1443	1427	1413	1397	1451	1421	66	429	500	940	1	1	13102743	185	-0.49	0.48	12	0.31	-2903.00	2948.00	4427	20230829	-68.10	1352	20240425	4.44	2260	-37.52	20240104	1352	4.44	20240425	5120	-72.42	20230830	1352	4.44	20240425	0.57	N	069140	500	65 억	7379	N	N	N	N
3	20240830	150625	57	100.00	KOSDAQ		금속	N	N	N	N	N	1416	-15	5	-1.05	55653582	39307	175.38	1431	1449	1405	1860	1002	1431	1415.87	0.06	2041	1457	1443	1427	1413	1397	1451	1421	66	429	500	940	1	1	13102743	186	-0.49	0.48	12	0.30	-2903.00	2948.00	4427	20230829	-68.01	1352	20240425	4.73	2260	-37.35	20240104	1352	4.73	20240425	5120	-72.34	20230830	1352	4.73	20240425	0.57	N	069140	500	65 억	7379	N	N	N	N
4	20240830	140626	57	100.00	KOSDAQ		금속	N	N	N	N	N	1414	-17	5	-1.19	50857642	35919	160.27	1431	1449	1405	1860	1002	1431	1415.90	0.06	2962	1457	1443	1427	1413	1397	1451	1421	66	429	500	940	1	1	13102743	185	-0.49	0.48	12	0.27	-2903.00	2948.00	4427	20230829	-68.06	1352	20240425	4.59	2260	-37.43	20240104	1352	4.59	20240425	5120	-72.38	20230830	1352	4.59	20240425	0.57	N	069140	500	65 억	7379	N	N	N	N
5	20240830	130620	57	100.00	KOSDAQ		금속	N	N	N	N	N	1416	-15	5	-1.05	49411193	34896	155.70	1431	1449	1405	1860	1002	1431	1415.96	0.06	2981	1457	1443	1427	1413	1397	1451	1421	66	429	500	940	1	1	13102743	186	-0.49	0.48	12	0.27	-2903.00	2948.00	4427	20230829	-68.01	1352	20240425	4.73	2260	-37.35	20240104	1352	4.73	20240425	5120	-72.34	20230830	1352	4.73	20240425	0.57	N	069140	500	65 억	7379	N	N	N	N
6	20240830	120625	57	100.00	KOSDAQ		금속	N	N	N	N	N	1415	-16	5	-1.12	45048482	31812	141.94	1431	1449	1405	1860	1002	1431	1416.08	0.06	2981	1457	1443	1427	1413	1397	1451	1421	66	429	500	940	1	1	13102743	185	-0.49	0.48	12	0.24	-2903.00	2948.00	4427	20230829	-68.04	1352	20240425	4.66	2260	-37.39	20240104	1352	4.66	20240425	5120	-72.36	20230830	1352	4.66	20240425	0.57	N	069140	500	65 억	7379	N	N	N	N
7	20240830	110631	57	100.00	KOSDAQ		금속	N	N	N	N	N	1411	-20	5	-1.40	28197907	19858	88.60	1431	1449	1405	1860	1002	1431	1419.98	0.06	3430	1457	1443	1427	1413	1397	1451	1421	66	429	500	940	1	1	13102743	185	-0.49	0.48	12	0.15	-2903.00	2948.00	4427	20230829	-68.13	1352	20240425	4.36	2260	-37.57	20240104	1352	4.36	20240425	5120	-72.44	20230830	1352	4.36	20240425	0.57	N	069140	500	65 억	7379	N	N	N	N
8	20240830	100627	57	100.00	KOSDAQ		금속	N	N	N	N	N	1428	-3	5	-0.21	10289393	7219	32.21	1431	1449	1405	1860	1002	1431	1425.32	0.06	1172	1457	1443	1427	1413	1397	1451	1421	66	429	500	940	1	1	13102743	187	-0.49	0.48	12	0.06	-2903.00	2948.00	4427	20230829	-67.74	1352	20240425	5.62	2260	-36.81	20240104	1352	5.62	20240425	5120	-72.11	20230830	1352	5.62	20240425	0.57	N	069140	500	65 억	7379	N	N	N	N
9	20240830	090627	57	100.00	KOSDAQ		금속	N	N	N	N	N	1445	14	2	0.98	4929958	3436	15.33	1431	1449	1431	1860	1002	1431	1434.80	0.06	593	1457	1443	1427	1413	1397	1451	1421	66	429	500	940	1	1	13102743	189	-0.50	0.49	12	0.03	-2903.00	2948.00	4427	20230829	-67.36	1352	20240425	6.88	2260	-36.06	20240104	1352	6.88	20240425	5120	-71.78	20230830	1352	6.88	20240425	0.57	N	069140	500	65 억	7379	N	N	N	N
10	20240829	160627	57	100.00	KOSDAQ		금속	N	N	N	N	N	1431	-11	5	-0.76	31823710	22378	41.06	1427	1441	1411	1874	1010	1442	1422.10	0.06	-98	1492	1466	1441	1415	1390	1454	1403	66	432	500	950	1	1	13102743	188	-0.49	0.49	12	0.17	-2903.00	2948.00	4748	20230823	-69.86	1352	20240425	5.84	2260	-36.68	20240104	1352	5.84	20240425	5240	-72.69	20230829	1352	5.84	20240425	0.57	N	069140	500	65 억	7513	N	N	N	N
11	20240829	150634	57	100.00	KOSDAQ		금속	N	N	N	N	N	1433	-9	5	-0.62	29100134	20473	37.56	1427	1441	1411	1874	1010	1442	1421.39	0.06	862	1492	1466	1441	1415	1390	1454	1403	66	432	500	950	1	1	13102743	188	-0.49	0.49	12	0.16	-2903.00	2948.00	4748	20230823	-69.82	1352	20240425	5.99	2260	-36.59	20240104	1352	5.99	20240425	5240	-72.65	20230829	1352	5.99	20240425	0.57	N	069140	500	65 억	7513	N	N	N	N
12	20240829	140635	57	100.00	KOSDAQ		금속	N	N	N	N	N	1424	-18	5	-1.25	21727448	15282	28.04	1427	1441	1411	1874	1010	1442	1421.77	0.06	1943	1492	1466	1441	1415	1390	1454	1403	66	432	500	950	1	1	13102743	187	-0.49	0.48	12	0.12	-2903.00	2948.00	4748	20230823	-70.01	1352	20240425	5.33	2260	-36.99	20240104	1352	5.33	20240425	5240	-72.82	20230829	1352	5.33	20240425	0.57	N	069140	500	65 억	7513	N	N	N	N
13	20240829	130637	57	100.00	KOSDAQ		금속	N	N	N	N	N	1434	-8	5	-0.55	20489525	14414	26.45	1427	1441	1411	1874	1010	1442	1421.50	0.06	2148	1492	1466	1441	1415	1390	1454	1403	66	432	500	950	1	1	13102743	188	-0.49	0.49	12	0.11	-2903.00	2948.00	4748	20230823	-69.80	1352	20240425	6.07	2260	-36.55	20240104	1352	6.07	20240425	5240	-72.63	20230829	1352	6.07	20240425	0.57	N	069140	500	65 억	7513	N	N	N	N
14	20240829	120633	57	100.00	KOSDAQ		금속	N	N	N	N	N	1432	-10	5	-0.69	19931937	14025	25.73	1427	1441	1411	1874	1010	1442	1421.17	0.06	2165	1492	1466	1441	1415	1390	1454	1403	66	432	500	950	1	1	13102743	188	-0.49	0.49	12	0.11	-2903.00	2948.00	4748	20230823	-69.84	1352	20240425	5.92	2260	-36.64	20240104	1352	5.92	20240425	5240	-72.67	20230829	1352	5.92	20240425	0.57	N	069140	500	65 억	7513	N	N	N	N
15	20240829	110636	57	100.00	KOSDAQ		금속	N	N	N	N	N	1430	-12	5	-0.83	18580292	13077	23.99	1427	1441	1411	1874	1010	1442	1420.84	0.06	2147	1492	1466	1441	1415	1390	1454	1403	66	432	500	950	1	1	13102743	187	-0.49	0.49	12	0.10	-2903.00	2948.00	4748	20230823	-69.88	1352	20240425	5.77	2260	-36.73	20240104	1352	5.77	20240425	5240	-72.71	20230829	1352	5.77	20240425	0.57	N	069140	500	65 억	7513	N	N	N	N
16	20240829	100631	57	100.00	KOSDAQ		금속	N	N	N	N	N	1421	-21	5	-1.46	14829565	10440	19.15	1427	1441	1411	1874	1010	1442	1420.46	0.06	1959	1492	1466	1441	1415	1390	1454	1403	66	432	500	950	1	1	13102743	186	-0.49	0.48	12	0.08	-2903.00	2948.00	4748	20230823	-70.07	1352	20240425	5.10	2260	-37.12	20240104	1352	5.10	20240425	5240	-72.88	20230829	1352	5.10	20240425	0.57	N	069140	500	65 억	7513	N	N	N	N
17	20240829	090634	57	100.00	KOSDAQ		금속	N	N	N	N	N	1439	-3	5	-0.21	4489656	3136	5.75	1427	1441	1424	1874	1010	1442	1431.65	0.06	328	1492	1466	1441	1415	1390	1454	1403	66	432	500	950	1	1	13102743	189	-0.50	0.49	12	0.02	-2903.00	2948.00	4748	20230823	-69.69	1352	20240425	6.43	2260	-36.33	20240104	1352	6.43	20240425	5240	-72.54	20230829	1352	6.43	20240425	0.57	N	069140	500	65 억	7513	N	N	N	N
18	20240828	160614	57	100.00	KOSDAQ		금속	N	N	N	N	N	1442	-26	5	-1.77	78119449	54502	84.06	1453	1467	1416	1908	1028	1468	1433.33	0.10	-5670	1494	1480	1455	1441	1416	1488	1449	66	440	500	960	1	1	13102743	189	-0.50	0.49	12	0.42	-2903.00	2948.00	4748	20230823	-69.63	1352	20240425	6.66	2260	-36.19	20240104	1352	6.66	20240425	5240	-72.48	20230829	1352	6.66	20240425	0.57	N	069140	500	65 억	13246	N	N	N	N
19	20240828	150618	57	100.00	KOSDAQ		금속	N	N	N	N	N	1442	-26	5	-1.77	73223605	51104	78.82	1453	1467	1416	1908	1028	1468	1432.84	0.10	-3867	1494	1480	1455	1441	1416	1488	1449	66	440	500	960	1	1	13102743	189	-0.50	0.49	12	0.39	-2903.00	2948.00	4748	20230823	-69.63	1352	20240425	6.66	2260	-36.19	20240104	1352	6.66	20240425	5240	-72.48	20230829	1352	6.66	20240425	0.57	N	069140	500	65 억	13246	N	N	N	N
20	20240828	140620	57	100.00	KOSDAQ		금속	N	N	N	N	N	1420	-48	5	-3.27	63922019	44575	68.75	1453	1467	1416	1908	1028	1468	1434.03	0.10	-1687	1494	1480	1455	1441	1416	1488	1449	66	440	500	960	1	1	13102743	186	-0.49	0.48	12	0.34	-2903.00	2948.00	4748	20230823	-70.09	1352	20240425	5.03	2260	-37.17	20240104	1352	5.03	20240425	5240	-72.90	20230829	1352	5.03	20240425	0.57	N	069140	500	65 억	13246	N	N	N	N
21	20240828	130618	57	100.00	KOSDAQ		금속	N	N	N	N	N	1419	-49	5	-3.34	60695773	42303	65.24	1453	1467	1416	1908	1028	1468	1434.79	0.10	-37	1494	1480	1455	1441	1416	1488	1449	66	440	500	960	1	1	13102743	186	-0.49	0.48	12	0.32	-2903.00	2948.00	4748	20230823	-70.11	1352	20240425	4.96	2260	-37.21	20240104	1352	4.96	20240425	5240	-72.92	20230829	1352	4.96	20240425	0.57	N	069140	500	65 억	13246	N	N	N	N
22	20240828	120616	57	100.00	KOSDAQ		금속	N	N	N	N	N	1420	-48	5	-3.27	46832531	32538	50.18	1453	1467	1416	1908	1028	1468	1439.32	0.10	-39	1494	1480	1455	1441	1416	1488	1449	66	440	500	960	1	1	13102743	186	-0.49	0.48	12	0.25	-2903.00	2948.00	4748	20230823	-70.09	1352	20240425	5.03	2260	-37.17	20240104	1352	5.03	20240425	5240	-72.90	20230829	1352	5.03	20240425	0.57	N	069140	500	65 억	13246	N	N	N	N
23	20240828	110616	57	100.00	KOSDAQ		금속	N	N	N	N	N	1418	-50	5	-3.41	40034427	27751	42.80	1453	1467	1416	1908	1028	1468	1442.63	0.10	-51	1494	1480	1455	1441	1416	1488	1449	66	440	500	960	1	1	13102743	186	-0.49	0.48	12	0.21	-2903.00	2948.00	4748	20230823	-70.13	1352	20240425	4.88	2260	-37.26	20240104	1352	4.88	20240425	5240	-72.94	20230829	1352	4.88	20240425	0.57	N	069140	500	65 억	13246	N	N	N	N
24	20240828	100641	57	100.00	KOSDAQ		금속	N	N	N	N	N	1451	-17	5	-1.16	12762433	8754	13.50	1453	1467	1450	1908	1028	1468	1457.90	0.10	483	1494	1480	1455	1441	1416	1488	1449	66	440	500	960	1	1	13102743	190	-0.50	0.49	12	0.07	-2903.00	2948.00	4748	20230823	-69.44	1352	20240425	7.32	2260	-35.80	20240104	1352	7.32	20240425	5240	-72.31	20230829	1352	7.32	20240425	0.57	N	069140	500	65 억	13246	N	N	N	N
25	20240828	090626	57	100.00	KOSDAQ		금속	N	N	N	N	N	1467	-1	5	-0.07	2666604	1834	2.83	1453	1467	1453	1908	1028	1468	1453.98	0.10	124	1494	1480	1455	1441	1416	1488	1449	66	440	500	960	1	1	13102743	192	-0.51	0.50	12	0.01	-2903.00	2948.00	4748	20230823	-69.10	1352	20240425	8.51	2260	-35.09	20240104	1352	8.51	20240425	5240	-72.00	20230829	1352	8.51	20240425	0.57	N	069140	500	65 억	13246	N	N	N	N
26	20240827	160614	57	100.00	KOSDAQ		금속	N	N	N	N	N	1468	21	2	1.45	94328447	64840	185.83	1447	1469	1430	1881	1013	1447	1454.37	0.07	4260	1485	1466	1433	1414	1381	1475	1423	66	434	500	950	1	1	13102743	192	-0.51	0.50	12	0.49	-2903.00	2948.00	4748	20230823	-69.08	1352	20240425	8.58	2260	-35.04	20240104	1352	8.58	20240425	5240	-71.98	20230829	1352	8.58	20240425	0.57	N	069140	500	65 억	9005	N	N	N	N
27	20240827	150616	57	100.00	KOSDAQ		금속	N	N	N	N	N	1457	10	2	0.69	88662939	60972	174.74	1447	1469	1430	1881	1013	1447	1454.16	0.07	4298	1485	1466	1433	1414	1381	1475	1423	66	434	500	950	1	1	13102743	191	-0.50	0.49	12	0.47	-2903.00	2948.00	4748	20230823	-69.31	1352	20240425	7.77	2260	-35.53	20240104	1352	7.77	20240425	5240	-72.19	20230829	1352	7.77	20240425	0.57	N	069140	500	65 억	9005	N	N	N	N
28	20240827	140618	57	100.00	KOSDAQ		금속	N	N	N	N	N	1463	16	2	1.11	79688456	54841	157.17	1447	1467	1430	1881	1013	1447	1453.08	0.07	3746	1485	1466	1433	1414	1381	1475	1423	66	434	500	950	1	1	13102743	192	-0.50	0.50	12	0.42	-2903.00	2948.00	4748	20230823	-69.19	1352	20240425	8.21	2260	-35.27	20240104	1352	8.21	20240425	5240	-72.08	20230829	1352	8.21	20240425	0.57	N	069140	500	65 억	9005	N	N	N	N
29	20240827	130622	57	100.00	KOSDAQ		금속	N	N	N	N	N	1459	12	2	0.83	34958122	24207	69.38	1447	1463	1430	1881	1013	1447	1444.13	0.07	1089	1485	1466	1433	1414	1381	1475	1423	66	434	500	950	1	1	13102743	191	-0.50	0.49	12	0.18	-2903.00	2948.00	4748	20230823	-69.27	1352	20240425	7.91	2260	-35.44	20240104	1352	7.91	20240425	5240	-72.16	20230829	1352	7.91	20240425	0.57	N	069140	500	65 억	9005	N	N	N	N
30	20240827	120623	57	100.00	KOSDAQ		금속	N	N	N	N	N	1452	5	2	0.35	33715926	23354	66.93	1447	1463	1430	1881	1013	1447	1443.69	0.07	1076	1485	1466	1433	1414	1381	1475	1423	66	434	500	950	1	1	13102743	190	-0.50	0.49	12	0.18	-2903.00	2948.00	4748	20230823	-69.42	1352	20240425	7.40	2260	-35.75	20240104	1352	7.40	20240425	5240	-72.29	20230829	1352	7.40	20240425	0.57	N	069140	500	65 억	9005	N	N	N	N
31	20240827	110619	57	100.00	KOSDAQ		금속	N	N	N	N	N	1456	9	2	0.62	32739643	22682	65.01	1447	1463	1430	1881	1013	1447	1443.42	0.07	1105	1485	1466	1433	1414	1381	1475	1423	66	434	500	950	1	1	13102743	191	-0.50	0.49	12	0.17	-2903.00	2948.00	4748	20230823	-69.33	1352	20240425	7.69	2260	-35.58	20240104	1352	7.69	20240425	5240	-72.21	20230829	1352	7.69	20240425	0.57	N	069140	500	65 억	9005	N	N	N	N
32	20240827	100617	57	100.00	KOSDAQ		금속	N	N	N	N	N	1438	-9	5	-0.62	14498059	10077	28.88	1447	1447	1430	1881	1013	1447	1438.73	0.07	683	1485	1466	1433	1414	1381	1475	1423	66	434	500	950	1	1	13102743	188	-0.50	0.49	12	0.08	-2903.00	2948.00	4748	20230823	-69.71	1352	20240425	6.36	2260	-36.37	20240104	1352	6.36	20240425	5240	-72.56	20230829	1352	6.36	20240425	0.57	N	069140	500	65 억	9005	N	N	N	N
33	20240827	090616	57	100.00	KOSDAQ		금속	N	N	N	N	N	1436	-11	5	-0.76	1461132	1017	2.91	1447	1447	1434	1881	1013	1447	1436.71	0.07	544	1485	1466	1433	1414	1381	1475	1423	66	434	500	950	1	1	13102743	188	-0.49	0.49	12	0.01	-2903.00	2948.00	4748	20230823	-69.76	1352	20240425	6.21	2260	-36.46	20240104	1352	6.21	20240425	5240	-72.60	20230829	1352	6.21	20240425	0.57	N	069140	500	65 억	9005	N	N	N	N
34	20240826	160609	57	100.00	KOSDAQ		금속	N	N	N	N	N	1447	21	2	1.47	50136596	34891	86.34	1411	1452	1400	1853	999	1426	1436.95	0.07	415	1474	1450	1429	1405	1384	1439	1394	66	427	500	940	1	1	13102743	190	-0.50	0.49	12	0.27	-2903.00	2948.00	4748	20230823	-69.52	1352	20240425	7.03	2260	-35.97	20240104	1352	7.03	20240425	5240	-72.39	20230829	1352	7.03	20240425	0.56	N	069140	500	65 억	8541	N	N	N	N
35	20240826	150613	57	100.00	KOSDAQ		금속	N	N	N	N	N	1442	16	2	1.12	48514448	33770	83.57	1411	1452	1400	1853	999	1426	1436.61	0.07	-134	1474	1450	1429	1405	1384	1439	1394	66	427	500	940	1	1	13102743	189	-0.50	0.49	12	0.26	-2903.00	2948.00	4748	20230823	-69.63	1352	20240425	6.66	2260	-36.19	20240104	1352	6.66	20240425	5240	-72.48	20230829	1352	6.66	20240425	0.56	N	069140	500	65 억	8541	N	N	N	N
36	20240826	140616	57	100.00	KOSDAQ		금속	N	N	N	N	N	1439	13	2	0.91	34994175	24404	60.39	1411	1452	1400	1853	999	1426	1433.95	0.07	-416	1474	1450	1429	1405	1384	1439	1394	66	427	500	940	1	1	13102743	189	-0.50	0.49	12	0.19	-2903.00	2948.00	4748	20230823	-69.69	1352	20240425	6.43	2260	-36.33	20240104	1352	6.43	20240425	5240	-72.54	20230829	1352	6.43	20240425	0.56	N	069140	500	65 억	8541	N	N	N	N
37	20240826	130619	57	100.00	KOSDAQ		금속	N	N	N	N	N	1441	15	2	1.05	28186493	19679	48.70	1411	1452	1400	1853	999	1426	1432.31	0.07	-416	1474	1450	1429	1405	1384	1439	1394	66	427	500	940	1	1	13102743	189	-0.50	0.49	12	0.15	-2903.00	2948.00	4748	20230823	-69.65	1352	20240425	6.58	2260	-36.24	20240104	1352	6.58	20240425	5240	-72.50	20230829	1352	6.58	20240425	0.56	N	069140	500	65 억	8541	N	N	N	N
38	20240826	120614	57	100.00	KOSDAQ		금속	N	N	N	N	N	1442	16	2	1.12	24210283	16920	41.87	1411	1452	1400	1853	999	1426	1430.87	0.07	-416	1474	1450	1429	1405	1384	1439	1394	66	427	500	940	1	1	13102743	189	-0.50	0.49	12	0.13	-2903.00	2948.00	4748	20230823	-69.63	1352	20240425	6.66	2260	-36.19	20240104	1352	6.66	20240425	5240	-72.48	20230829	1352	6.66	20240425	0.56	N	069140	500	65 억	8541	N	N	N	N
39	20240826	110613	57	100.00	KOSDAQ		금속	N	N	N	N	N	1450	24	2	1.68	15474482	10846	26.84	1411	1452	1400	1853	999	1426	1426.75	0.07	-524	1474	1450	1429	1405	1384	1439	1394	66	427	500	940	1	1	13102743	190	-0.50	0.49	12	0.08	-2903.00	2948.00	4748	20230823	-69.46	1352	20240425	7.25	2260	-35.84	20240104	1352	7.25	20240425	5240	-72.33	20230829	1352	7.25	20240425	0.56	N	069140	500	65 억	8541	N	N	N	N
40	20240826	100616	57	100.00	KOSDAQ		금속	N	N	N	N	N	1431	5	2	0.35	9965161	7007	17.34	1411	1433	1400	1853	999	1426	1422.17	0.07	-490	1474	1450	1429	1405	1384	1439	1394	66	427	500	940	1	1	13102743	188	-0.49	0.49	12	0.05	-2903.00	2948.00	4748	20230823	-69.86	1352	20240425	5.84	2260	-36.68	20240104	1352	5.84	20240425	5240	-72.69	20230829	1352	5.84	20240425	0.56	N	069140	500	65 억	8541	N	N	N	N
41	20240826	090614	57	100.00	KOSDAQ		금속	N	N	N	N	N	1428	2	2	0.14	5031125	3557	8.80	1411	1429	1400	1853	999	1426	1414.43	0.07	-36	1474	1450	1429	1405	1384	1439	1394	66	427	500	940	1	1	13102743	187	-0.49	0.48	12	0.03	-2903.00	2948.00	4748	20230823	-69.92	1352	20240425	5.62	2260	-36.81	20240104	1352	5.62	20240425	5240	-72.75	20230829	1352	5.62	20240425	0.56	N	069140	500	65 억	8541	N	N	N	N
42	20240823	160611	57	100.00	KOSDAQ		금속	N	N	N	N	N	1426	-28	5	-1.93	57277880	40407	89.76	1449	1453	1408	1890	1018	1454	1417.52	0.06	1136	1476	1464	1453	1441	1430	1471	1448	66	436	500	950	1	1	13102743	187	-0.49	0.48	12	0.31	-2903.00	2948.00	4748	20230823	-69.97	1352	20240425	5.47	2260	-36.90	20240104	1352	5.47	20240425	5620	-74.63	20230823	1352	5.47	20240425	0.56	N	069140	500	65 억	7404	N	N	N	N
43	20240823	150616	57	100.00	KOSDAQ		금속	N	N	N	N	N	1425	-29	5	-1.99	49607317	35010	77.77	1449	1453	1408	1890	1018	1454	1416.95	0.06	221	1476	1464	1453	1441	1430	1471	1448	66	436	500	950	1	1	13102743	187	-0.49	0.48	12	0.27	-2903.00	2948.00	4748	20230823	-69.99	1352	20240425	5.40	2260	-36.95	20240104	1352	5.40	20240425	5620	-74.64	20230823	1352	5.40	20240425	0.56	N	069140	500	65 억	7404	N	N	N	N
44	20240823	140614	57	100.00	KOSDAQ		금속	N	N	N	N	N	1417	-37	5	-2.54	46596584	32886	73.05	1449	1453	1408	1890	1018	1454	1416.91	0.06	-570	1476	1464	1453	1441	1430	1471	1448	66	436	500	950	1	1	13102743	186	-0.49	0.48	12	0.25	-2903.00	2948.00	4748	20230823	-70.16	1352	20240425	4.81	2260	-37.30	20240104	1352	4.81	20240425	5620	-74.79	20230823	1352	4.81	20240425	0.56	N	069140	500	65 억	7404	N	N	N	N
45	20240823	130614	57	100.00	KOSDAQ		금속	N	N	N	N	N	1436	-18	5	-1.24	41172653	29052	64.54	1449	1453	1408	1890	1018	1454	1417.21	0.06	-739	1476	1464	1453	1441	1430	1471	1448	66	436	500	950	1	1	13102743	188	-0.49	0.49	12	0.22	-2903.00	2948.00	4748	20230823	-69.76	1352	20240425	6.21	2260	-36.46	20240104	1352	6.21	20240425	5620	-74.45	20230823	1352	6.21	20240425	0.56	N	069140	500	65 억	7404	N	N	N	N
46	20240823	120613	57	100.00	KOSDAQ		금속	N	N	N	N	N	1411	-43	5	-2.96	24976813	17582	39.06	1449	1453	1408	1890	1018	1454	1420.59	0.06	-2520	1476	1464	1453	1441	1430	1471	1448	66	436	500	950	1	1	13102743	185	-0.49	0.48	12	0.13	-2903.00	2948.00	4748	20230823	-70.28	1352	20240425	4.36	2260	-37.57	20240104	1352	4.36	20240425	5620	-74.89	20230823	1352	4.36	20240425	0.56	N	069140	500	65 억	7404	N	N	N	N
47	20240823	110613	57	100.00	KOSDAQ		금속	N	N	N	N	N	1417	-37	5	-2.54	23909271	16825	37.38	1449	1453	1408	1890	1018	1454	1421.06	0.06	-2520	1476	1464	1453	1441	1430	1471	1448	66	436	500	950	1	1	13102743	186	-0.49	0.48	12	0.13	-2903.00	2948.00	4748	20230823	-70.16	1352	20240425	4.81	2260	-37.30	20240104	1352	4.81	20240425	5620	-74.79	20230823	1352	4.81	20240425	0.56	N	069140	500	65 억	7404	N	N	N	N
48	20240823	100613	57	100.00	KOSDAQ		금속	N	N	N	N	N	1418	-36	5	-2.48	7775161	5409	12.02	1449	1453	1411	1890	1018	1454	1437.45	0.06	-1085	1476	1464	1453	1441	1430	1471	1448	66	436	500	950	1	1	13102743	186	-0.49	0.48	12	0.04	-2903.00	2948.00	4748	20230823	-70.13	1352	20240425	4.88	2260	-37.26	20240104	1352	4.88	20240425	5620	-74.77	20230823	1352	4.88	20240425	0.56	N	069140	500	65 억	7404	N	N	N	N
49	20240823	090616	57	100.00	KOSDAQ		금속	N	N	N	N	N	1453	-1	5	-0.07	2136810	1475	3.28	1449	1453	1448	1890	1018	1454	1448.68	0.06	35	1476	1464	1453	1441	1430	1471	1448	66	436	500	950	1	1	13102743	190	-0.50	0.49	12	0.01	-2903.00	2948.00	4748	20230823	-69.40	1352	20240425	7.47	2260	-35.71	20240104	1352	7.47	20240425	5620	-74.15	20230823	1352	7.47	20240425	0.56	N	069140	500	65 억	7404	N	N	N	N
50	20240822	160610	57	100.00	KOSDAQ		금속	N	N	N	N	N	1454	9	2	0.62	65341693	45016	128.16	1445	1465	1442	1878	1012	1445	1451.52	0.04	2064	1475	1460	1448	1433	1421	1454	1427	66	433	500	950	1	1	13102743	191	-0.50	0.49	12	0.34	-2903.00	2948.00	4748	20230823	-69.38	1352	20240425	7.54	2260	-35.66	20240104	1352	7.54	20240425	5620	-74.13	20230823	1352	7.54	20240425	0.56	N	069140	500	65 억	5333	N	N	N	N
51	20240822	150615	57	100.00	KOSDAQ		금속	N	N	N	N	N	1449	4	2	0.28	63541634	43774	124.63	1445	1465	1442	1878	1012	1445	1451.58	0.04	2239	1475	1460	1448	1433	1421	1454	1427	66	433	500	950	1	1	13102743	190	-0.50	0.49	12	0.33	-2903.00	2948.00	4748	20230823	-69.48	1352	20240425	7.17	2260	-35.88	20240104	1352	7.17	20240425	5620	-74.22	20230823	1352	7.17	20240425	0.56	N	069140	500	65 억	5333	N	N	N	N
52	20240822	140616	57	100.00	KOSDAQ		금속	N	N	N	N	N	1454	9	2	0.62	62201072	42850	122.00	1445	1465	1442	1878	1012	1445	1451.60	0.04	2005	1475	1460	1448	1433	1421	1454	1427	66	433	500	950	1	1	13102743	191	-0.50	0.49	12	0.33	-2903.00	2948.00	4748	20230823	-69.38	1352	20240425	7.54	2260	-35.66	20240104	1352	7.54	20240425	5620	-74.13	20230823	1352	7.54	20240425	0.56	N	069140	500	65 억	5333	N	N	N	N
53	20240822	130616	57	100.00	KOSDAQ		금속	N	N	N	N	N	1459	14	2	0.97	61095400	42087	119.82	1445	1465	1442	1878	1012	1445	1451.65	0.04	1737	1475	1460	1448	1433	1421	1454	1427	66	433	500	950	1	1	13102743	191	-0.50	0.49	12	0.32	-2903.00	2948.00	4748	20230823	-69.27	1352	20240425	7.91	2260	-35.44	20240104	1352	7.91	20240425	5620	-74.04	20230823	1352	7.91	20240425	0.56	N	069140	500	65 억	5333	N	N	N	N
54	20240822	120618	57	100.00	KOSDAQ		금속	N	N	N	N	N	1447	2	2	0.14	59939391	41287	117.55	1445	1465	1444	1878	1012	1445	1451.77	0.04	2052	1475	1460	1448	1433	1421	1454	1427	66	433	500	950	1	1	13102743	190	-0.50	0.49	12	0.32	-2903.00	2948.00	4748	20230823	-69.52	1352	20240425	7.03	2260	-35.97	20240104	1352	7.03	20240425	5620	-74.25	20230823	1352	7.03	20240425	0.56	N	069140	500	65 억	5333	N	N	N	N
55	20240822	110612	57	100.00	KOSDAQ		금속	N	N	N	N	N	1459	14	2	0.97	51572642	35506	101.09	1445	1465	1444	1878	1012	1445	1452.50	0.04	1479	1475	1460	1448	1433	1421	1454	1427	66	433	500	950	1	1	13102743	191	-0.50	0.49	12	0.27	-2903.00	2948.00	4748	20230823	-69.27	1352	20240425	7.91	2260	-35.44	20240104	1352	7.91	20240425	5620	-74.04	20230823	1352	7.91	20240425	0.56	N	069140	500	65 억	5333	N	N	N	N
56	20240822	100611	57	100.00	KOSDAQ		금속	N	N	N	N	N	1457	12	2	0.83	30049493	20685	58.89	1445	1465	1445	1878	1012	1445	1452.72	0.04	-35	1475	1460	1448	1433	1421	1454	1427	66	433	500	950	1	1	13102743	191	-0.50	0.49	12	0.16	-2903.00	2948.00	4748	20230823	-69.31	1352	20240425	7.77	2260	-35.53	20240104	1352	7.77	20240425	5620	-74.07	20230823	1352	7.77	20240425	0.56	N	069140	500	65 억	5333	N	N	N	N
57	20240822	090614	57	100.00	KOSDAQ		금속	N	N	N	N	N	1447	2	2	0.14	7210134	4962	14.13	1445	1465	1445	1878	1012	1445	1453.07	0.04	153	1475	1460	1448	1433	1421	1454	1427	66	433	500	950	1	1	13102743	190	-0.50	0.49	12	0.04	-2903.00	2948.00	4748	20230823	-69.52	1352	20240425	7.03	2260	-35.97	20240104	1352	7.03	20240425	5620	-74.25	20230823	1352	7.03	20240425	0.56	N	069140	500	65 억	5333	N	N	N	N
58	20240821	160609	57	100.00	KOSDAQ		금속	N	N	N	N	N	1445	-20	5	-1.37	50836458	35124	43.62	1463	1463	1436	1904	1026	1465	1446.06	0.03	1718	1511	1487	1447	1423	1383	1500	1436	66	439	500	960	1	1	13102743	189	-0.50	0.49	12	0.27	-2903.00	2948.00	4748	20230823	-69.57	1352	20240425	6.88	2260	-36.06	20240104	1352	6.88	20240425	5620	-74.29	20230823	1352	6.88	20240425	0.40	N	069140	500	65 억	3616	N	N	N	N
59	20240821	150615	57	100.00	KOSDAQ		금속	N	N	N	N	N	1449	-16	5	-1.09	45118898	31166	38.70	1463	1463	1436	1904	1026	1465	1446.26	0.03	3387	1511	1487	1447	1423	1383	1500	1436	66	439	500	960	1	1	13102743	190	-0.50	0.49	12	0.24	-2903.00	2948.00	4748	20230823	-69.48	1352	20240425	7.17	2260	-35.88	20240104	1352	7.17	20240425	5620	-74.22	20230823	1352	7.17	20240425	0.40	N	069140	500	65 억	3616	N	N	N	N
60	20240821	140612	57	100.00	KOSDAQ		금속	N	N	N	N	N	1450	-15	5	-1.02	31113801	21444	26.63	1463	1463	1439	1904	1026	1465	1449.17	0.03	1123	1511	1487	1447	1423	1383	1500	1436	66	439	500	960	1	1	13102743	190	-0.50	0.49	12	0.16	-2903.00	2948.00	4748	20230823	-69.46	1352	20240425	7.25	2260	-35.84	20240104	1352	7.25	20240425	5620	-74.20	20230823	1352	7.25	20240425	0.40	N	069140	500	65 억	3616	N	N	N	N
61	20240821	130617	57	100.00	KOSDAQ		금속	N	N	N	N	N	1452	-13	5	-0.89	30330971	20904	25.96	1463	1463	1439	1904	1026	1465	1449.16	0.03	1036	1511	1487	1447	1423	1383	1500	1436	66	439	500	960	1	1	13102743	190	-0.50	0.49	12	0.16	-2903.00	2948.00	4748	20230823	-69.42	1352	20240425	7.40	2260	-35.75	20240104	1352	7.40	20240425	5620	-74.16	20230823	1352	7.40	20240425	0.40	N	069140	500	65 억	3616	N	N	N	N
62	20240821	120618	57	100.00	KOSDAQ		금속	N	N	N	N	N	1450	-15	5	-1.02	28019025	19307	23.98	1463	1463	1439	1904	1026	1465	1449.29	0.03	618	1511	1487	1447	1423	1383	1500	1436	66	439	500	960	1	1	13102743	190	-0.50	0.49	12	0.15	-2903.00	2948.00	4748	20230823	-69.46	1352	20240425	7.25	2260	-35.84	20240104	1352	7.25	20240425	5620	-74.20	20230823	1352	7.25	20240425	0.40	N	069140	500	65 억	3616	N	N	N	N
63	20240821	110612	57	100.00	KOSDAQ		금속	N	N	N	N	N	1441	-24	5	-1.64	15802201	10861	13.49	1463	1463	1440	1904	1026	1465	1452.12	0.03	317	1511	1487	1447	1423	1383	1500	1436	66	439	500	960	1	1	13102743	189	-0.50	0.49	12	0.08	-2903.00	2948.00	4748	20230823	-69.65	1352	20240425	6.58	2260	-36.24	20240104	1352	6.58	20240425	5620	-74.36	20230823	1352	6.58	20240425	0.40	N	069140	500	65 억	3616	N	N	N	N
64	20240821	100618	57	100.00	KOSDAQ		금속	N	N	N	N	N	1454	-11	5	-0.75	10498780	7206	8.95	1463	1463	1440	1904	1026	1465	1452.96	0.03	638	1511	1487	1447	1423	1383	1500	1436	66	439	500	960	1	1	13102743	191	-0.50	0.49	12	0.05	-2903.00	2948.00	4748	20230823	-69.38	1352	20240425	7.54	2260	-35.66	20240104	1352	7.54	20240425	5620	-74.13	20230823	1352	7.54	20240425	0.40	N	069140	500	65 억	3616	N	N	N	N
65	20240821	090611	57	100.00	KOSDAQ		금속	N	N	N	N	N	1460	-5	5	-0.34	7388094	5068	6.29	1463	1463	1444	1904	1026	1465	1451.38	0.03	933	1511	1487	1447	1423	1383	1500	1436	66	439	500	960	1	1	13102743	191	-0.50	0.50	12	0.04	-2903.00	2948.00	4748	20230823	-69.25	1352	20240425	7.99	2260	-35.40	20240104	1352	7.99	20240425	5620	-74.02	20230823	1352	7.99	20240425	0.40	N	069140	500	65 억	3616	N	N	N	N
66	20240820	160604	57	100.00	KOSDAQ		금속	N	N	N	N	N	1465	54	2	3.83	115385043	80518	80.14	1418	1471	1407	1834	988	1411	1433.03	0.00	7695	1458	1434	1418	1394	1378	1426	1386	66	423	500	930	1	1	13102743	192	-0.50	0.50	12	0.61	-2903.00	2948.00	4748	20230823	-69.14	1352	20240425	8.36	2260	-35.18	20240104	1352	8.36	20240425	5620	-73.93	20230823	1352	8.36	20240425	0.27	N	069140	500	65 억	0	N	N	N	N
67	20240820	150612	57	100.00	KOSDAQ		금속	N	N	N	N	N	1459	48	2	3.40	108829185	76018	75.66	1418	1471	1407	1834	988	1411	1431.62	0.00	7016	1458	1434	1418	1394	1378	1426	1386	66	423	500	930	1	1	13102743	191	-0.50	0.49	12	0.58	-2903.00	2948.00	4748	20230823	-69.27	1352	20240425	7.91	2260	-35.44	20240104	1352	7.91	20240425	5620	-74.04	20230823	1352	7.91	20240425	0.27	N	069140	500	65 억	0	N	N	N	N
68	20240820	140611	57	100.00	KOSDAQ		금속	N	N	N	N	N	1433	22	2	1.56	102233873	71459	71.12	1418	1471	1407	1834	988	1411	1430.66	0.00	6521	1458	1434	1418	1394	1378	1426	1386	66	423	500	930	1	1	13102743	188	-0.49	0.49	12	0.55	-2903.00	2948.00	4748	20230823	-69.82	1352	20240425	5.99	2260	-36.59	20240104	1352	5.99	20240425	5620	-74.50	20230823	1352	5.99	20240425	0.27	N	069140	500	65 억	0	N	N	N	N
69	20240820	130612	57	100.00	KOSDAQ		금속	N	N	N	N	N	1412	1	2	0.07	60974917	42837	42.63	1418	1453	1407	1834	988	1411	1423.42	0.00	7060	1458	1434	1418	1394	1378	1426	1386	66	423	500	930	1	1	13102743	185	-0.49	0.48	12	0.33	-2903.00	2948.00	4748	20230823	-70.26	1352	20240425	4.44	2260	-37.52	20240104	1352	4.44	20240425	5620	-74.88	20230823	1352	4.44	20240425	0.27	N	069140	500	65 억	0	N	N	N	N
70	20240820	120611	57	100.00	KOSDAQ		금속	N	N	N	N	N	1411	0	3	0.00	55224677	38757	38.57	1418	1453	1411	1834	988	1411	1424.90	0.00	6672	1458	1434	1418	1394	1378	1426	1386	66	423	500	930	1	1	13102743	185	-0.49	0.48	12	0.30	-2903.00	2948.00	4748	20230823	-70.28	1352	20240425	4.36	2260	-37.57	20240104	1352	4.36	20240425	5620	-74.89	20230823	1352	4.36	20240425	0.27	N	069140	500	65 억	0	N	N	N	N
71	20240820	110608	57	100.00	KOSDAQ		금속	N	N	N	N	N	1439	28	2	1.98	22056068	15373	15.30	1418	1453	1417	1834	988	1411	1434.73	0.00	3265	1458	1434	1418	1394	1378	1426	1386	66	423	500	930	1	1	13102743	189	-0.50	0.49	12	0.12	-2903.00	2948.00	4748	20230823	-69.69	1352	20240425	6.43	2260	-36.33	20240104	1352	6.43	20240425	5620	-74.40	20230823	1352	6.43	20240425	0.27	N	069140	500	65 억	0	N	N	N	N
72	20240820	100606	57	100.00	KOSDAQ		금속	N	N	N	N	N	1441	30	2	2.13	11789638	8244	8.21	1418	1449	1417	1834	988	1411	1430.09	0.00	1688	1458	1434	1418	1394	1378	1426	1386	66	423	500	930	1	1	13102743	189	-0.50	0.49	12	0.06	-2903.00	2948.00	4748	20230823	-69.65	1352	20240425	6.58	2260	-36.24	20240104	1352	6.58	20240425	5620	-74.36	20230823	1352	6.58	20240425	0.27	N	069140	500	65 억	0	N	N	N	N
73	20240820	090608	57	100.00	KOSDAQ		금속	N	N	N	N	N	1423	12	2	0.85	1894372	1330	1.32	1418	1441	1418	1834	988	1411	1424.34	0.00	-295	1458	1434	1418	1394	1378	1426	1386	66	423	500	930	1	1	13102743	186	-0.49	0.48	12	0.01	-2903.00	2948.00	4748	20230823	-70.03	1352	20240425	5.25	2260	-37.04	20240104	1352	5.25	20240425	5620	-74.68	20230823	1352	5.25	20240425	0.27	N	069140	500	65 억	0	N	N	N	N
74	20240819	160601	57	100.00	KOSDAQ		금속	N	N	N	N	N	1411	-17	5	-1.19	142041029	100174	82.24	1428	1442	1402	1856	1000	1428	1417.94	0.00	2324	1516	1472	1449	1405	1382	1460	1393	66	428	500	940	1	1	13102743	185	-0.49	0.48	12	0.76	-2903.00	2948.00	4748	20230823	-70.28	1352	20240425	4.36	2260	-37.57	20240104	1352	4.36	20240425	5620	-74.89	20230823	1352	4.36	20240425	0.27	N	069140	500	65 억	0	N	N	N	N
75	20240819	150605	57	100.00	KOSDAQ		금속	N	N	N	N	N	1411	-17	5	-1.19	138671965	97785	80.28	1428	1442	1402	1856	1000	1428	1418.13	0.00	2216	1516	1472	1449	1405	1382	1460	1393	66	428	500	940	1	1	13102743	185	-0.49	0.48	12	0.75	-2903.00	2948.00	4748	20230823	-70.28	1352	20240425	4.36	2260	-37.57	20240104	1352	4.36	20240425	5620	-74.89	20230823	1352	4.36	20240425	0.27	N	069140	500	65 억	0	N	N	N	N
76	20240819	140607	57	100.00	KOSDAQ		금속	N	N	N	N	N	1405	-23	5	-1.61	125094592	88131	72.36	1428	1442	1402	1856	1000	1428	1419.42	0.00	2855	1516	1472	1449	1405	1382	1460	1393	66	428	500	940	1	1	13102743	184	-0.48	0.48	12	0.67	-2903.00	2948.00	4748	20230823	-70.41	1352	20240425	3.92	2260	-37.83	20240104	1352	3.92	20240425	5620	-75.00	20230823	1352	3.92	20240425	0.27	N	069140	500	65 억	0	N	N	N	N
77	20240819	130604	57	100.00	KOSDAQ		금속	N	N	N	N	N	1416	-12	5	-0.84	76747075	53732	44.11	1428	1442	1415	1856	1000	1428	1428.33	0.00	2097	1516	1472	1449	1405	1382	1460	1393	66	428	500	940	1	1	13102743	186	-0.49	0.48	12	0.41	-2903.00	2948.00	4748	20230823	-70.18	1352	20240425	4.73	2260	-37.35	20240104	1352	4.73	20240425	5620	-74.80	20230823	1352	4.73	20240425	0.27	N	069140	500	65 억	0	N	N	N	N
78	20240819	120605	57	100.00	KOSDAQ		금속	N	N	N	N	N	1422	-6	5	-0.42	67550098	47255	38.80	1428	1442	1421	1856	1000	1428	1429.48	0.00	2970	1516	1472	1449	1405	1382	1460	1393	66	428	500	940	1	1	13102743	186	-0.49	0.48	12	0.36	-2903.00	2948.00	4748	20230823	-70.05	1352	20240425	5.18	2260	-37.08	20240104	1352	5.18	20240425	5620	-74.70	20230823	1352	5.18	20240425	0.27	N	069140	500	65 억	0	N	N	N	N
79	20240819	110606	57	100.00	KOSDAQ		금속	N	N	N	N	N	1428	0	3	0.00	62795133	43914	36.05	1428	1442	1421	1856	1000	1428	1429.96	0.00	2650	1516	1472	1449	1405	1382	1460	1393	66	428	500	940	1	1	13102743	187	-0.49	0.48	12	0.34	-2903.00	2948.00	4748	20230823	-69.92	1352	20240425	5.62	2260	-36.81	20240104	1352	5.62	20240425	5620	-74.59	20230823	1352	5.62	20240425	0.27	N	069140	500	65 억	0	N	N	N	N
80	20240819	100606	57	100.00	KOSDAQ		금속	N	N	N	N	N	1421	-7	5	-0.49	50045829	34991	28.73	1428	1442	1421	1856	1000	1428	1430.25	0.00	2367	1516	1472	1449	1405	1382	1460	1393	66	428	500	940	1	1	13102743	186	-0.49	0.48	12	0.27	-2903.00	2948.00	4748	20230823	-70.07	1352	20240425	5.10	2260	-37.12	20240104	1352	5.10	20240425	5620	-74.72	20230823	1352	5.10	20240425	0.27	N	069140	500	65 억	0	N	N	N	N
81	20240819	090605	57	100.00	KOSDAQ		금속	N	N	N	N	N	1430	2	2	0.14	9049665	6332	5.20	1428	1442	1428	1856	1000	1428	1429.20	0.00	-53	1516	1472	1449	1405	1382	1460	1393	66	428	500	940	1	1	13102743	187	-0.49	0.49	12	0.05	-2903.00	2948.00	4748	20230823	-69.88	1352	20240425	5.77	2260	-36.73	20240104	1352	5.77	20240425	5620	-74.56	20230823	1352	5.77	20240425	0.27	N	069140	500	65 억	0	N	N	N	N
82	20240816	160600	57	100.00	KOSDAQ		금속	N	N	N	N	N	1428	-80	5	-5.31	173900591	120498	237.63	1478	1493	1426	1960	1056	1508	1442.71	0.00	-5316	1544	1525	1493	1474	1442	1535	1484	66	452	500	990	1	1	13102743	187	-0.49	0.48	12	0.92	-2903.00	2948.00	4748	20230823	-69.92	1352	20240425	5.62	2260	-36.81	20240104	1352	5.62	20240425	5620	-74.59	20230823	1352	5.62	20240425	0.26	N	069140	500	65 억	0	N	N	N	N
83	20240816	150603	57	100.00	KOSDAQ		금속	N	N	N	N	N	1428	-80	5	-5.31	168264453	116552	229.84	1478	1493	1426	1960	1056	1508	1443.13	0.00	-3746	1544	1525	1493	1474	1442	1535	1484	66	452	500	990	1	1	13102743	187	-0.49	0.48	12	0.89	-2903.00	2948.00	4748	20230823	-69.92	1352	20240425	5.62	2260	-36.81	20240104	1352	5.62	20240425	5620	-74.59	20230823	1352	5.62	20240425	0.26	N	069140	500	65 억	0	N	N	N	N
84	20240816	140605	57	100.00	KOSDAQ		금속	N	N	N	N	N	1429	-79	5	-5.24	160756049	111302	219.49	1478	1493	1426	1960	1056	1508	1443.75	0.00	-4013	1544	1525	1493	1474	1442	1535	1484	66	452	500	990	1	1	13102743	187	-0.49	0.48	12	0.85	-2903.00	2948.00	4748	20230823	-69.90	1352	20240425	5.70	2260	-36.77	20240104	1352	5.70	20240425	5620	-74.57	20230823	1352	5.70	20240425	0.26	N	069140	500	65 억	0	N	N	N	N
85	20240816	130606	57	100.00	KOSDAQ		금속	N	N	N	N	N	1428	-80	5	-5.31	150359873	104032	205.15	1478	1493	1426	1960	1056	1508	1444.71	0.00	-4051	1544	1525	1493	1474	1442	1535	1484	66	452	500	990	1	1	13102743	187	-0.49	0.48	12	0.79	-2903.00	2948.00	4748	20230823	-69.92	1352	20240425	5.62	2260	-36.81	20240104	1352	5.62	20240425	5620	-74.59	20230823	1352	5.62	20240425	0.26	N	069140	500	65 억	0	N	N	N	N
86	20240816	120602	57	100.00	KOSDAQ		금속	N	N	N	N	N	1431	-77	5	-5.11	134331106	92813	183.03	1478	1493	1426	1960	1056	1508	1446.67	0.00	-3380	1544	1525	1493	1474	1442	1535	1484	66	452	500	990	1	1	13102743	188	-0.49	0.49	12	0.71	-2903.00	2948.00	4748	20230823	-69.86	1352	20240425	5.84	2260	-36.68	20240104	1352	5.84	20240425	5620	-74.54	20230823	1352	5.84	20240425	0.26	N	069140	500	65 억	0	N	N	N	N
87	20240816	110606	57	100.00	KOSDAQ		금속	N	N	N	N	N	1433	-75	5	-4.97	124264343	85788	169.18	1478	1493	1426	1960	1056	1508	1447.80	0.00	-3364	1544	1525	1493	1474	1442	1535	1484	66	452	500	990	1	1	13102743	188	-0.49	0.49	12	0.65	-2903.00	2948.00	4748	20230823	-69.82	1352	20240425	5.99	2260	-36.59	20240104	1352	5.99	20240425	5620	-74.50	20230823	1352	5.99	20240425	0.26	N	069140	500	65 억	0	N	N	N	N
88	20240816	100602	57	100.00	KOSDAQ		금속	N	N	N	N	N	1434	-74	5	-4.91	87769227	60277	118.87	1478	1493	1432	1960	1056	1508	1455.22	0.00	-2166	1544	1525	1493	1474	1442	1535	1484	66	452	500	990	1	1	13102743	188	-0.49	0.49	12	0.46	-2903.00	2948.00	4748	20230823	-69.80	1352	20240425	6.07	2260	-36.55	20240104	1352	6.07	20240425	5620	-74.48	20230823	1352	6.07	20240425	0.26	N	069140	500	65 억	0	N	N	N	N
89	20240816	090603	57	100.00	KOSDAQ		금속	N	N	N	N	N	1465	-43	5	-2.85	26736162	18132	35.76	1478	1493	1465	1960	1056	1508	1472.58	0.00	1429	1544	1525	1493	1474	1442	1535	1484	66	452	500	990	1	1	13102743	192	-0.50	0.50	12	0.14	-2903.00	2948.00	4748	20230823	-69.14	1352	20240425	8.36	2260	-35.18	20240104	1352	8.36	20240425	5620	-73.93	20230823	1352	8.36	20240425	0.26	N	069140	500	65 억	0	N	N	N	N
90	20240814	160603	57	100.00	KOSDAQ		금속	N	N	N	N	N	1508	45	2	3.08	73369727	49440	93.74	1463	1512	1461	1901	1025	1463	1484.02	0.00	2501	1498	1480	1468	1450	1438	1474	1444	66	438	500	960	1	1	13102743	198	-0.52	0.51	12	0.38	-2903.00	2948.00	4748	20230823	-68.24	1352	20240425	11.54	2260	-33.27	20240104	1352	11.54	20240425	5620	-73.17	20230823	1352	11.54	20240425	0.26	N	069140	500	65 억	0	N	N	N	N
91	20240814	150603	57	100.00	KOSDAQ		금속	N	N	N	N	N	1500	37	2	2.53	69551289	46904	88.93	1463	1509	1461	1901	1025	1463	1482.84	0.00	2452	1498	1480	1468	1450	1438	1474	1444	66	438	500	960	1	1	13102743	197	-0.52	0.51	12	0.36	-2903.00	2948.00	4748	20230823	-68.41	1352	20240425	10.95	2260	-33.63	20240104	1352	10.95	20240425	5620	-73.31	20230823	1352	10.95	20240425	0.26	N	069140	500	65 억	0	N	N	N	N
92	20240814	140608	57	100.00	KOSDAQ		금속	N	N	N	N	N	1486	23	2	1.57	49967868	33806	64.10	1463	1497	1461	1901	1025	1463	1478.08	0.00	634	1498	1480	1468	1450	1438	1474	1444	66	438	500	960	1	1	13102743	195	-0.51	0.50	12	0.26	-2903.00	2948.00	4748	20230823	-68.70	1352	20240425	9.91	2260	-34.25	20240104	1352	9.91	20240425	5620	-73.56	20230823	1352	9.91	20240425	0.26	N	069140	500	65 억	0	N	N	N	N
93	20240814	130605	57	100.00	KOSDAQ		금속	N	N	N	N	N	1485	22	2	1.50	32127001	21852	41.43	1463	1491	1461	1901	1025	1463	1470.21	0.00	1059	1498	1480	1468	1450	1438	1474	1444	66	438	500	960	1	1	13102743	195	-0.51	0.50	12	0.17	-2903.00	2948.00	4748	20230823	-68.72	1352	20240425	9.84	2260	-34.29	20240104	1352	9.84	20240425	5620	-73.58	20230823	1352	9.84	20240425	0.26	N	069140	500	65 억	0	N	N	N	N
94	20240814	120602	57	100.00	KOSDAQ		금속	N	N	N	N	N	1476	13	2	0.89	22811985	15543	29.47	1463	1476	1461	1901	1025	1463	1467.67	0.00	619	1498	1480	1468	1450	1438	1474	1444	66	438	500	960	1	1	13102743	193	-0.51	0.50	12	0.12	-2903.00	2948.00	4748	20230823	-68.91	1352	20240425	9.17	2260	-34.69	20240104	1352	9.17	20240425	5620	-73.74	20230823	1352	9.17	20240425	0.26	N	069140	500	65 억	0	N	N	N	N
95	20240814	110600	57	100.00	KOSDAQ		금속	N	N	N	N	N	1475	12	2	0.82	19917119	13576	25.74	1463	1475	1461	1901	1025	1463	1467.08	0.00	492	1498	1480	1468	1450	1438	1474	1444	66	438	500	960	1	1	13102743	193	-0.51	0.50	12	0.10	-2903.00	2948.00	4748	20230823	-68.93	1352	20240425	9.10	2260	-34.73	20240104	1352	9.10	20240425	5620	-73.75	20230823	1352	9.10	20240425	0.26	N	069140	500	65 억	0	N	N	N	N
96	20240814	100559	57	100.00	KOSDAQ		금속	N	N	N	N	N	1470	7	2	0.48	11847191	8091	15.34	1463	1470	1461	1901	1025	1463	1464.24	0.00	-227	1498	1480	1468	1450	1438	1474	1444	66	438	500	960	1	1	13102743	193	-0.51	0.50	12	0.06	-2903.00	2948.00	4748	20230823	-69.04	1352	20240425	8.73	2260	-34.96	20240104	1352	8.73	20240425	5620	-73.84	20230823	1352	8.73	20240425	0.26	N	069140	500	65 억	0	N	N	N	N
97	20240814	090632	57	100.00	KOSDAQ		금속	N	N	N	N	N	1468	5	2	0.34	4448591	3038	5.76	1463	1468	1463	1901	1025	1463	1464.32	0.00	-860	1498	1480	1468	1450	1438	1474	1444	66	438	500	960	1	1	13102743	192	-0.51	0.50	12	0.02	-2903.00	2948.00	4748	20230823	-69.08	1352	20240425	8.58	2260	-35.04	20240104	1352	8.58	20240425	5620	-73.88	20230823	1352	8.58	20240425	0.26	N	069140	500	65 억	0	N	N	N	N
98	20240813	160553	57	100.00	KOSDAQ		금속	N	N	N	N	N	1463	-7	5	-0.48	77438061	52740	232.38	1485	1486	1456	1911	1029	1470	1468.30	0.00	1592	1518	1493	1461	1436	1404	1506	1449	66	441	500	970	1	1	13102743	192	-0.50	0.50	12	0.40	-2903.00	2948.00	4748	20230823	-69.19	1352	20240425	8.21	2260	-35.27	20240104	1352	8.21	20240425	5620	-73.97	20230823	1352	8.21	20240425	0.26	N	069140	500	65 억	0	N	N	N	N
99	20240813	150557	57	100.00	KOSDAQ		금속	N	N	N	N	N	1465	-5	5	-0.34	66352456	45142	198.90	1485	1486	1461	1911	1029	1470	1469.86	0.00	1588	1518	1493	1461	1436	1404	1506	1449	66	441	500	970	1	1	13102743	192	-0.50	0.50	12	0.34	-2903.00	2948.00	4748	20230823	-69.14	1352	20240425	8.36	2260	-35.18	20240104	1352	8.36	20240425	5620	-73.93	20230823	1352	8.36	20240425	0.26	N	069140	500	65 억	0	N	N	N	N
100	20240813	140559	57	100.00	KOSDAQ		금속	N	N	N	N	N	1478	8	2	0.54	45270763	30767	135.56	1485	1486	1462	1911	1029	1470	1471.41	0.00	1463	1518	1493	1461	1436	1404	1506	1449	66	441	500	970	1	1	13102743	194	-0.51	0.50	12	0.23	-2903.00	2948.00	4748	20230823	-68.87	1352	20240425	9.32	2260	-34.60	20240104	1352	9.32	20240425	5620	-73.70	20230823	1352	9.32	20240425	0.26	N	069140	500	65 억	0	N	N	N	N
101	20240813	130559	57	100.00	KOSDAQ		금속	N	N	N	N	N	1466	-4	5	-0.27	38950954	26468	116.62	1485	1486	1462	1911	1029	1470	1471.62	0.00	993	1518	1493	1461	1436	1404	1506	1449	66	441	500	970	1	1	13102743	192	-0.50	0.50	12	0.20	-2903.00	2948.00	4748	20230823	-69.12	1352	20240425	8.43	2260	-35.13	20240104	1352	8.43	20240425	5620	-73.91	20230823	1352	8.43	20240425	0.26	N	069140	500	65 억	0	N	N	N	N
102	20240813	120554	57	100.00	KOSDAQ		금속	N	N	N	N	N	1468	-2	5	-0.14	31088338	21106	92.99	1485	1486	1462	1911	1029	1470	1472.96	0.00	512	1518	1493	1461	1436	1404	1506	1449	66	441	500	970	1	1	13102743	192	-0.51	0.50	12	0.16	-2903.00	2948.00	4748	20230823	-69.08	1352	20240425	8.58	2260	-35.04	20240104	1352	8.58	20240425	5620	-73.88	20230823	1352	8.58	20240425	0.26	N	069140	500	65 억	0	N	N	N	N
103	20240813	110553	57	100.00	KOSDAQ		금속	N	N	N	N	N	1475	5	2	0.34	25322068	17182	75.70	1485	1486	1462	1911	1029	1470	1473.76	0.00	39	1518	1493	1461	1436	1404	1506	1449	66	441	500	970	1	1	13102743	193	-0.51	0.50	12	0.13	-2903.00	2948.00	4748	20230823	-68.93	1352	20240425	9.10	2260	-34.73	20240104	1352	9.10	20240425	5620	-73.75	20230823	1352	9.10	20240425	0.26	N	069140	500	65 억	0	N	N	N	N
104	20240813	100555	57	100.00	KOSDAQ		금속	N	N	N	N	N	1476	6	2	0.41	16617576	11275	49.68	1485	1486	1462	1911	1029	1470	1473.84	0.00	35	1518	1493	1461	1436	1404	1506	1449	66	441	500	970	1	1	13102743	193	-0.51	0.50	12	0.09	-2903.00	2948.00	4748	20230823	-68.91	1352	20240425	9.17	2260	-34.69	20240104	1352	9.17	20240425	5620	-73.74	20230823	1352	9.17	20240425	0.26	N	069140	500	65 억	0	N	N	N	N
105	20240813	090558	57	100.00	KOSDAQ		금속	N	N	N	N	N	1485	15	2	1.02	6911311	4685	20.64	1485	1486	1462	1911	1029	1470	1475.20	0.00	-445	1518	1493	1461	1436	1404	1506	1449	66	441	500	970	1	1	13102743	195	-0.51	0.50	12	0.04	-2903.00	2948.00	4748	20230823	-68.72	1352	20240425	9.84	2260	-34.29	20240104	1352	9.84	20240425	5620	-73.58	20230823	1352	9.84	20240425	0.26	N	069140	500	65 억	0	N	N	N	N
106	20240812	160552	57	100.00	KOSDAQ		금속	N	N	N	N	N	1470	41	2	2.87	32781371	22692	55.27	1429	1486	1429	1857	1001	1429	1444.69	0.00	2740	1451	1440	1424	1413	1397	1445	1418	66	428	500	940	1	1	13102743	193	-0.51	0.50	12	0.17	-2903.00	2948.00	4748	20230823	-69.04	1352	20240425	8.73	2260	-34.96	20240104	1352	8.73	20240425	5620	-73.84	20230823	1352	8.73	20240425	0.26	N	069140	500	65 억	0	N	N	N	N
107	20240812	150552	57	100.00	KOSDAQ		금속	N	N	N	N	N	1460	31	2	2.17	29959849	20767	50.58	1429	1486	1429	1857	1001	1429	1442.73	0.00	2078	1451	1440	1424	1413	1397	1445	1418	66	428	500	940	1	1	13102743	191	-0.50	0.50	12	0.16	-2903.00	2948.00	4748	20230823	-69.25	1352	20240425	7.99	2260	-35.40	20240104	1352	7.99	20240425	5620	-74.02	20230823	1352	7.99	20240425	0.26	N	069140	500	65 억	0	N	N	N	N
108	20240812	140551	57	100.00	KOSDAQ		금속	N	N	N	N	N	1443	14	2	0.98	26162444	18148	44.21	1429	1486	1429	1857	1001	1429	1441.69	0.00	1104	1451	1440	1424	1413	1397	1445	1418	66	428	500	940	1	1	13102743	189	-0.50	0.49	12	0.14	-2903.00	2948.00	4748	20230823	-69.61	1352	20240425	6.73	2260	-36.15	20240104	1352	6.73	20240425	5620	-74.32	20230823	1352	6.73	20240425	0.26	N	069140	500	65 억	0	N	N	N	N
109	20240812	130549	57	100.00	KOSDAQ		금속	N	N	N	N	N	1441	12	2	0.84	25846620	17929	43.67	1429	1486	1429	1857	1001	1429	1441.68	0.00	1073	1451	1440	1424	1413	1397	1445	1418	66	428	500	940	1	1	13102743	189	-0.50	0.49	12	0.14	-2903.00	2948.00	4748	20230823	-69.65	1352	20240425	6.58	2260	-36.24	20240104	1352	6.58	20240425	5620	-74.36	20230823	1352	6.58	20240425	0.26	N	069140	500	65 억	0	N	N	N	N
110	20240812	120547	57	100.00	KOSDAQ		금속	N	N	N	N	N	1438	9	2	0.63	17415467	12065	29.39	1429	1486	1429	1857	1001	1429	1443.59	0.00	509	1451	1440	1424	1413	1397	1445	1418	66	428	500	940	1	1	13102743	188	-0.50	0.49	12	0.09	-2903.00	2948.00	4748	20230823	-69.71	1352	20240425	6.36	2260	-36.37	20240104	1352	6.36	20240425	5620	-74.41	20230823	1352	6.36	20240425	0.26	N	069140	500	65 억	0	N	N	N	N
111	20240812	110548	57	100.00	KOSDAQ		금속	N	N	N	N	N	1442	13	2	0.91	16374070	11342	27.63	1429	1486	1429	1857	1001	1429	1443.80	0.00	499	1451	1440	1424	1413	1397	1445	1418	66	428	500	940	1	1	13102743	189	-0.50	0.49	12	0.09	-2903.00	2948.00	4748	20230823	-69.63	1352	20240425	6.66	2260	-36.19	20240104	1352	6.66	20240425	5620	-74.34	20230823	1352	6.66	20240425	0.26	N	069140	500	65 억	0	N	N	N	N
112	20240812	100546	57	100.00	KOSDAQ		금속	N	N	N	N	N	1446	17	2	1.19	12829902	8888	21.65	1429	1486	1429	1857	1001	1429	1443.67	0.00	1008	1451	1440	1424	1413	1397	1445	1418	66	428	500	940	1	1	13102743	189	-0.50	0.49	12	0.07	-2903.00	2948.00	4748	20230823	-69.55	1352	20240425	6.95	2260	-36.02	20240104	1352	6.95	20240425	5620	-74.27	20230823	1352	6.95	20240425	0.26	N	069140	500	65 억	0	N	N	N	N
113	20240812	090543	57	100.00	KOSDAQ		금속	N	N	N	N	N	1476	47	2	3.29	2731901	1897	4.62	1429	1486	1429	1857	1001	1429	1440.74	0.00	-159	1451	1440	1424	1413	1397	1445	1418	66	428	500	940	1	1	13102743	193	-0.51	0.50	12	0.01	-2903.00	2948.00	4748	20230823	-68.91	1352	20240425	9.17	2260	-34.69	20240104	1352	9.17	20240425	5620	-73.74	20230823	1352	9.17	20240425	0.26	N	069140	500	65 억	0	N	N	N	N
114	20240809	160543	57	100.00	KOSDAQ		금속	N	N	N	N	N	1429	21	2	1.49	58387388	41054	72.94	1408	1435	1408	1830	986	1408	1422.21	0.00	3735	1476	1441	1407	1372	1338	1459	1390	66	422	500	920	1	1	13102743	187	-0.49	0.48	12	0.31	-2903.00	2948.00	4748	20230823	-69.90	1352	20240425	5.70	2260	-36.77	20240104	1352	5.70	20240425	5620	-74.57	20230823	1352	5.70	20240425	0.24	N	069140	500	65 억	0	N	N	N	N
115	20240809	150556	57	100.00	KOSDAQ		금속	N	N	N	N	N	1430	22	2	1.56	56998057	40081	71.21	1408	1435	1408	1830	986	1408	1422.07	0.00	3680	1476	1441	1407	1372	1338	1459	1390	66	422	500	920	1	1	13102743	187	-0.49	0.49	12	0.31	-2903.00	2948.00	4748	20230823	-69.88	1352	20240425	5.77	2260	-36.73	20240104	1352	5.77	20240425	5620	-74.56	20230823	1352	5.77	20240425	0.24	N	069140	500	65 억	0	N	N	N	N
116	20240809	140555	57	100.00	KOSDAQ		금속	N	N	N	N	N	1413	5	2	0.36	44085402	31024	55.12	1408	1435	1408	1830	986	1408	1421.01	0.00	3142	1476	1441	1407	1372	1338	1459	1390	66	422	500	920	1	1	13102743	185	-0.49	0.48	12	0.24	-2903.00	2948.00	4748	20230823	-70.24	1352	20240425	4.51	2260	-37.48	20240104	1352	4.51	20240425	5620	-74.86	20230823	1352	4.51	20240425	0.24	N	069140	500	65 억	0	N	N	N	N
117	20240809	130554	57	100.00	KOSDAQ		금속	N	N	N	N	N	1421	13	2	0.92	34784491	24459	43.45	1408	1435	1408	1830	986	1408	1422.16	0.00	2636	1476	1441	1407	1372	1338	1459	1390	66	422	500	920	1	1	13102743	186	-0.49	0.48	12	0.19	-2903.00	2948.00	4748	20230823	-70.07	1352	20240425	5.10	2260	-37.12	20240104	1352	5.10	20240425	5620	-74.72	20230823	1352	5.10	20240425	0.24	N	069140	500	65 억	0	N	N	N	N
118	20240809	120552	57	100.00	KOSDAQ		금속	N	N	N	N	N	1416	8	2	0.57	30198242	21219	37.70	1408	1435	1408	1830	986	1408	1423.17	0.00	2377	1476	1441	1407	1372	1338	1459	1390	66	422	500	920	1	1	13102743	186	-0.49	0.48	12	0.16	-2903.00	2948.00	4748	20230823	-70.18	1352	20240425	4.73	2260	-37.35	20240104	1352	4.73	20240425	5620	-74.80	20230823	1352	4.73	20240425	0.24	N	069140	500	65 억	0	N	N	N	N
119	20240809	110546	57	100.00	KOSDAQ		금속	N	N	N	N	N	1431	23	2	1.63	23456179	16495	29.30	1408	1431	1408	1830	986	1408	1422.02	0.00	1910	1476	1441	1407	1372	1338	1459	1390	66	422	500	920	1	1	13102743	188	-0.49	0.49	12	0.13	-2903.00	2948.00	4748	20230823	-69.86	1352	20240425	5.84	2260	-36.68	20240104	1352	5.84	20240425	5620	-74.54	20230823	1352	5.84	20240425	0.24	N	069140	500	65 억	0	N	N	N	N
120	20240809	100555	57	100.00	KOSDAQ		금속	N	N	N	N	N	1420	12	2	0.85	9935573	7005	12.44	1408	1426	1408	1830	986	1408	1418.35	0.00	986	1476	1441	1407	1372	1338	1459	1390	66	422	500	920	1	1	13102743	186	-0.49	0.48	12	0.05	-2903.00	2948.00	4748	20230823	-70.09	1352	20240425	5.03	2260	-37.17	20240104	1352	5.03	20240425	5620	-74.73	20230823	1352	5.03	20240425	0.24	N	069140	500	65 억	0	N	N	N	N
121	20240809	090548	57	100.00	KOSDAQ		금속	N	N	N	N	N	1423	15	2	1.07	5500667	3890	6.91	1408	1423	1408	1830	986	1408	1414.05	0.00	1350	1476	1441	1407	1372	1338	1459	1390	66	422	500	920	1	1	13102743	186	-0.49	0.48	12	0.03	-2903.00	2948.00	4748	20230823	-70.03	1352	20240425	5.25	2260	-37.04	20240104	1352	5.25	20240425	5620	-74.68	20230823	1352	5.25	20240425	0.24	N	069140	500	65 억	0	N	N	N	N
122	20240808	160540	57	100.00	KOSDAQ		금속	N	N	N	N	N	1408	22	2	1.59	77691852	55790	58.86	1392	1442	1373	1801	971	1386	1392.58	0.00	-3216	1454	1420	1403	1369	1352	1411	1360	66	415	500	910	1	1	13102743	184	-0.49	0.48	12	0.43	-2903.00	2948.00	4748	20230823	-70.35	1352	20240425	4.14	2260	-37.70	20240104	1352	4.14	20240425	5620	-74.95	20230823	1352	4.14	20240425	0.24	N	069140	500	65 억	0	N	N	N	N
123	20240808	150545	57	100.00	KOSDAQ		금속	N	N	N	N	N	1408	22	2	1.59	76589388	55007	58.03	1392	1442	1373	1801	971	1386	1392.36	0.00	-3229	1454	1420	1403	1369	1352	1411	1360	66	415	500	910	1	1	13102743	184	-0.49	0.48	12	0.42	-2903.00	2948.00	4748	20230823	-70.35	1352	20240425	4.14	2260	-37.70	20240104	1352	4.14	20240425	5620	-74.95	20230823	1352	4.14	20240425	0.24	N	069140	500	65 억	0	N	N	N	N
124	20240808	140547	57	100.00	KOSDAQ		금속	N	N	N	N	N	1408	22	2	1.59	75728190	54393	57.38	1392	1442	1373	1801	971	1386	1392.24	0.00	-3619	1454	1420	1403	1369	1352	1411	1360	66	415	500	910	1	1	13102743	184	-0.49	0.48	12	0.42	-2903.00	2948.00	4748	20230823	-70.35	1352	20240425	4.14	2260	-37.70	20240104	1352	4.14	20240425	5620	-74.95	20230823	1352	4.14	20240425	0.24	N	069140	500	65 억	0	N	N	N	N
125	20240808	130547	57	100.00	KOSDAQ		금속	N	N	N	N	N	1413	27	2	1.95	65237304	46905	49.48	1392	1442	1373	1801	971	1386	1390.84	0.00	-5814	1454	1420	1403	1369	1352	1411	1360	66	415	500	910	1	1	13102743	185	-0.49	0.48	12	0.36	-2903.00	2948.00	4748	20230823	-70.24	1352	20240425	4.51	2260	-37.48	20240104	1352	4.51	20240425	5620	-74.86	20230823	1352	4.51	20240425	0.24	N	069140	500	65 억	0	N	N	N	N
126	20240808	120553	57	100.00	KOSDAQ		금속	N	N	N	N	N	1412	26	2	1.88	61220736	44057	46.48	1392	1442	1373	1801	971	1386	1389.58	0.00	-5984	1454	1420	1403	1369	1352	1411	1360	66	415	500	910	1	1	13102743	185	-0.49	0.48	12	0.34	-2903.00	2948.00	4748	20230823	-70.26	1352	20240425	4.44	2260	-37.52	20240104	1352	4.44	20240425	5620	-74.88	20230823	1352	4.44	20240425	0.24	N	069140	500	65 억	0	N	N	N	N
127	20240808	110548	57	100.00	KOSDAQ		금속	N	N	N	N	N	1410	24	2	1.73	57591163	41482	43.76	1392	1442	1373	1801	971	1386	1388.34	0.00	-5997	1454	1420	1403	1369	1352	1411	1360	66	415	500	910	1	1	13102743	185	-0.49	0.48	12	0.32	-2903.00	2948.00	4748	20230823	-70.30	1352	20240425	4.29	2260	-37.61	20240104	1352	4.29	20240425	5620	-74.91	20230823	1352	4.29	20240425	0.24	N	069140	500	65 억	0	N	N	N	N
128	20240808	100545	57	100.00	KOSDAQ		금속	N	N	N	N	N	1385	-1	5	-0.07	50800674	36617	38.63	1392	1442	1373	1801	971	1386	1387.35	0.00	-6342	1454	1420	1403	1369	1352	1411	1360	66	415	500	910	1	1	13102743	181	-0.48	0.47	12	0.28	-2903.00	2948.00	4748	20230823	-70.83	1352	20240425	2.44	2260	-38.72	20240104	1352	2.44	20240425	5620	-75.36	20230823	1352	2.44	20240425	0.24	N	069140	500	65 억	0	N	N	N	N
129	20240808	090542	57	100.00	KOSDAQ		금속	N	N	N	N	N	1400	14	2	1.01	9956668	7123	7.51	1392	1442	1391	1801	971	1386	1397.82	0.00	-1290	1454	1420	1403	1369	1352	1411	1360	66	415	500	910	1	1	13102743	183	-0.48	0.47	12	0.05	-2903.00	2948.00	4748	20230823	-70.51	1352	20240425	3.55	2260	-38.05	20240104	1352	3.55	20240425	5620	-75.09	20230823	1352	3.55	20240425	0.24	N	069140	500	65 억	0	N	N	N	N
130	20240807	160533	57	100.00	KOSDAQ		금속	N	N	N	N	N	1386	-8	5	-0.57	132421449	94789	73.40	1397	1437	1386	1812	976	1394	1397.05	0.00	2379	1444	1419	1397	1372	1350	1431	1384	66	418	500	920	1	1	13102743	182	-0.48	0.47	12	0.72	-2903.00	2948.00	4748	20230823	-70.81	1352	20240425	2.51	2260	-38.67	20240104	1352	2.51	20240425	5620	-75.34	20230823	1352	2.51	20240425	0.24	N	069140	500	65 억	0	N	N	N	N
131	20240807	150542	57	100.00	KOSDAQ		금속	N	N	N	N	N	1401	7	2	0.50	118438256	84732	65.61	1397	1437	1393	1812	976	1394	1397.85	0.00	2227	1444	1419	1397	1372	1350	1431	1384	66	418	500	920	1	1	13102743	184	-0.48	0.48	12	0.65	-2903.00	2948.00	4748	20230823	-70.49	1352	20240425	3.62	2260	-38.01	20240104	1352	3.62	20240425	5620	-75.07	20230823	1352	3.62	20240425	0.24	N	069140	500	65 억	0	N	N	N	N
132	20240807	140545	57	100.00	KOSDAQ		금속	N	N	N	N	N	1406	12	2	0.86	117320121	83935	64.99	1397	1437	1393	1812	976	1394	1397.80	0.00	2664	1444	1419	1397	1372	1350	1431	1384	66	418	500	920	1	1	13102743	184	-0.48	0.48	12	0.64	-2903.00	2948.00	4748	20230823	-70.39	1352	20240425	3.99	2260	-37.79	20240104	1352	3.99	20240425	5620	-74.98	20230823	1352	3.99	20240425	0.24	N	069140	500	65 억	0	N	N	N	N
133	20240807	130541	57	100.00	KOSDAQ		금속	N	N	N	N	N	1401	7	2	0.50	113303038	81072	62.78	1397	1437	1393	1812	976	1394	1397.61	0.00	3034	1444	1419	1397	1372	1350	1431	1384	66	418	500	920	1	1	13102743	184	-0.48	0.48	12	0.62	-2903.00	2948.00	4748	20230823	-70.49	1352	20240425	3.62	2260	-38.01	20240104	1352	3.62	20240425	5620	-75.07	20230823	1352	3.62	20240425	0.24	N	069140	500	65 억	0	N	N	N	N
134	20240807	120544	57	100.00	KOSDAQ		금속	N	N	N	N	N	1395	1	2	0.07	112246501	80316	62.19	1397	1437	1393	1812	976	1394	1397.61	0.00	2602	1444	1419	1397	1372	1350	1431	1384	66	418	500	920	1	1	13102743	183	-0.48	0.47	12	0.61	-2903.00	2948.00	4748	20230823	-70.62	1352	20240425	3.18	2260	-38.27	20240104	1352	3.18	20240425	5620	-75.18	20230823	1352	3.18	20240425	0.24	N	069140	500	65 억	0	N	N	N	N
135	20240807	110543	57	100.00	KOSDAQ		금속	N	N	N	N	N	1404	10	2	0.72	97675311	69893	54.12	1397	1437	1393	1812	976	1394	1397.55	0.00	1588	1444	1419	1397	1372	1350	1431	1384	66	418	500	920	1	1	13102743	184	-0.48	0.48	12	0.53	-2903.00	2948.00	4748	20230823	-70.43	1352	20240425	3.85	2260	-37.88	20240104	1352	3.85	20240425	5620	-75.02	20230823	1352	3.85	20240425	0.24	N	069140	500	65 억	0	N	N	N	N
136	20240807	100537	57	100.00	KOSDAQ		금속	N	N	N	N	N	1405	11	2	0.79	87374783	62554	48.44	1397	1437	1393	1812	976	1394	1396.84	0.00	2616	1444	1419	1397	1372	1350	1431	1384	66	418	500	920	1	1	13102743	184	-0.48	0.48	12	0.48	-2903.00	2948.00	4748	20230823	-70.41	1352	20240425	3.92	2260	-37.83	20240104	1352	3.92	20240425	5620	-75.00	20230823	1352	3.92	20240425	0.24	N	069140	500	65 억	0	N	N	N	N
137	20240807	090538	57	100.00	KOSDAQ		금속	N	N	N	N	N	1401	7	2	0.50	74345497	53257	41.24	1397	1437	1393	1812	976	1394	1396.02	0.00	1258	1444	1419	1397	1372	1350	1431	1384	66	418	500	920	1	1	13102743	184	-0.48	0.48	12	0.41	-2903.00	2948.00	4748	20230823	-70.49	1352	20240425	3.62	2260	-38.01	20240104	1352	3.62	20240425	5620	-75.07	20230823	1352	3.62	20240425	0.24	N	069140	500	65 억	0	N	N	N	N
138	20240806	160532	57	100.00	KOSDAQ		금속	N	N	N	N	N	1394	1	2	0.07	180261847	129144	149.97	1386	1422	1375	1810	976	1393	1395.83	0.00	10672	1651	1522	1437	1308	1223	1479	1265	66	417	500	910	1	1	13102743	183	-0.48	0.47	12	0.99	-2903.00	2948.00	4748	20230823	-70.64	1352	20240425	3.11	2260	-38.32	20240104	1352	3.11	20240425	5620	-75.20	20230823	1352	3.11	20240425	0.24	N	069140	500	65 억	0	N	N	N	N
139	20240806	150541	57	100.00	KOSDAQ		금속	N	N	N	N	N	1394	1	2	0.07	174014831	124658	144.76	1386	1422	1375	1810	976	1393	1395.95	0.00	10657	1651	1522	1437	1308	1223	1479	1265	66	417	500	910	1	1	13102743	183	-0.48	0.47	12	0.95	-2903.00	2948.00	4748	20230823	-70.64	1352	20240425	3.11	2260	-38.32	20240104	1352	3.11	20240425	5620	-75.20	20230823	1352	3.11	20240425	0.24	N	069140	500	65 억	0	N	N	N	N
140	20240806	140538	57	100.00	KOSDAQ		금속	N	N	N	N	N	1393	0	3	0.00	162385024	116307	135.06	1386	1422	1375	1810	976	1393	1396.19	0.00	11462	1651	1522	1437	1308	1223	1479	1265	66	417	500	910	1	1	13102743	183	-0.48	0.47	12	0.89	-2903.00	2948.00	4748	20230823	-70.66	1352	20240425	3.03	2260	-38.36	20240104	1352	3.03	20240425	5620	-75.21	20230823	1352	3.03	20240425	0.24	N	069140	500	65 억	0	N	N	N	N
141	20240806	130538	57	100.00	KOSDAQ		금속	N	N	N	N	N	1395	2	2	0.14	156247697	111899	129.95	1386	1422	1375	1810	976	1393	1396.34	0.00	11903	1651	1522	1437	1308	1223	1479	1265	66	417	500	910	1	1	13102743	183	-0.48	0.47	12	0.85	-2903.00	2948.00	4748	20230823	-70.62	1352	20240425	3.18	2260	-38.27	20240104	1352	3.18	20240425	5620	-75.18	20230823	1352	3.18	20240425	0.24	N	069140	500	65 억	0	N	N	N	N
142	20240806	120540	57	100.00	KOSDAQ		금속	N	N	N	N	N	1396	3	2	0.22	154939400	110960	128.86	1386	1422	1375	1810	976	1393	1396.36	0.00	12141	1651	1522	1437	1308	1223	1479	1265	66	417	500	910	1	1	13102743	183	-0.48	0.47	12	0.85	-2903.00	2948.00	4748	20230823	-70.60	1352	20240425	3.25	2260	-38.23	20240104	1352	3.25	20240425	5620	-75.16	20230823	1352	3.25	20240425	0.24	N	069140	500	65 억	0	N	N	N	N
143	20240806	110534	57	100.00	KOSDAQ		금속	N	N	N	N	N	1401	8	2	0.57	145566082	104244	121.06	1386	1422	1375	1810	976	1393	1396.41	0.00	11754	1651	1522	1437	1308	1223	1479	1265	66	417	500	910	1	1	13102743	184	-0.48	0.48	12	0.80	-2903.00	2948.00	4748	20230823	-70.49	1352	20240425	3.62	2260	-38.01	20240104	1352	3.62	20240425	5620	-75.07	20230823	1352	3.62	20240425	0.24	N	069140	500	65 억	0	N	N	N	N
144	20240806	100533	57	100.00	KOSDAQ		금속	N	N	N	N	N	1401	8	2	0.57	115278467	82483	95.79	1386	1422	1379	1810	976	1393	1397.62	0.00	18125	1651	1522	1437	1308	1223	1479	1265	66	417	500	910	1	1	13102743	184	-0.48	0.48	12	0.63	-2903.00	2948.00	4748	20230823	-70.49	1352	20240425	3.62	2260	-38.01	20240104	1352	3.62	20240425	5620	-75.07	20230823	1352	3.62	20240425	0.24	N	069140	500	65 억	0	N	N	N	N
145	20240806	090535	57	100.00	KOSDAQ		금속	N	N	N	N	N	1395	2	2	0.14	21051350	15127	17.57	1386	1406	1379	1810	976	1393	1391.61	0.00	8025	1651	1522	1437	1308	1223	1479	1265	66	417	500	910	1	1	13102743	183	-0.48	0.47	12	0.12	-2903.00	2948.00	4748	20230823	-70.62	1352	20240425	3.18	2260	-38.27	20240104	1352	3.18	20240425	5620	-75.18	20230823	1352	3.18	20240425	0.24	N	069140	500	65 억	0	N	N	N	N
146	20240805	160525	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1393	-189	5	-11.95	123542354	86112	225.72	1564	1566	1352	2055	1108	1582	1434.67	0.00	1477	1642	1612	1586	1556	1530	1599	1543	66	473	500	1040	1	1	13102743	183	-0.48	0.47	12	0.66	-2903.00	2948.00	4748	20230823	-70.66	1352	20240805	3.03	2260	-38.36	20240104	1352	3.03	20240805	5620	-75.21	20230823	1352	3.03	20240805	0.24	N	069140	500	65 억	0	N	N	N	N
147	20240805	150534	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1405	-177	5	-11.19	81487319	55383	145.17	1564	1566	1352	2055	1108	1582	1471.34	0.00	2125	1642	1612	1586	1556	1530	1599	1543	66	473	500	1040	1	1	13102743	184	-0.48	0.48	12	0.42	-2903.00	2948.00	4748	20230823	-70.41	1352	20240805	3.92	2260	-37.83	20240104	1352	3.92	20240805	5620	-75.00	20230823	1352	3.92	20240805	0.24	N	069140	500	65 억	0	N	N	N	N
148	20240805	140536	58	100.00	KOSDAQ		금속	N	N	N	N	N	1488	-94	5	-5.94	44877298	29440	77.17	1564	1566	1486	2055	1108	1582	1524.36	0.00	-122	1642	1612	1586	1556	1530	1599	1543	66	473	500	1040	1	1	13102743	195	-0.51	0.50	12	0.22	-2903.00	2948.00	4748	20230823	-68.66	1352	20240425	10.06	2260	-34.16	20240104	1352	10.06	20240425	5620	-73.52	20230823	1352	10.06	20240425	0.24	N	069140	500	65 억	0	N	N	N	N
149	20240805	130534	57	100.00	KOSDAQ		금속	N	N	N	N	N	1490	-92	5	-5.82	37767324	24670	64.67	1564	1566	1490	2055	1108	1582	1530.90	0.00	-161	1642	1612	1586	1556	1530	1599	1543	66	473	500	1040	1	1	13102743	195	-0.51	0.51	12	0.19	-2903.00	2948.00	4748	20230823	-68.62	1352	20240425	10.21	2260	-34.07	20240104	1352	10.21	20240425	5620	-73.49	20230823	1352	10.21	20240425	0.24	N	069140	500	65 억	0	N	N	N	N
150	20240805	120530	57	100.00	KOSDAQ		금속	N	N	N	N	N	1514	-68	5	-4.30	32134209	20931	54.87	1564	1566	1510	2055	1108	1582	1535.24	0.00	127	1642	1612	1586	1556	1530	1599	1543	66	473	500	1040	1	1	13102743	198	-0.52	0.51	12	0.16	-2903.00	2948.00	4748	20230823	-68.11	1352	20240425	11.98	2260	-33.01	20240104	1352	11.98	20240425	5620	-73.06	20230823	1352	11.98	20240425	0.24	N	069140	500	65 억	0	N	N	N	N
151	20240805	110533	57	100.00	KOSDAQ		금속	N	N	N	N	N	1534	-48	5	-3.03	25688955	16689	43.75	1564	1566	1510	2055	1108	1582	1539.27	0.00	354	1642	1612	1586	1556	1530	1599	1543	66	473	500	1040	1	1	13102743	201	-0.53	0.52	12	0.13	-2903.00	2948.00	4748	20230823	-67.69	1352	20240425	13.46	2260	-32.12	20240104	1352	13.46	20240425	5620	-72.70	20230823	1352	13.46	20240425	0.24	N	069140	500	65 억	0	N	N	N	N
152	20240805	100529	57	100.00	KOSDAQ		금속	N	N	N	N	N	1529	-53	5	-3.35	21112831	13687	35.88	1564	1566	1510	2055	1108	1582	1542.55	0.00	275	1642	1612	1586	1556	1530	1599	1543	66	473	500	1040	1	1	13102743	200	-0.53	0.52	12	0.10	-2903.00	2948.00	4748	20230823	-67.80	1352	20240425	13.09	2260	-32.35	20240104	1352	13.09	20240425	5620	-72.79	20230823	1352	13.09	20240425	0.24	N	069140	500	65 억	0	N	N	N	N
153	20240805	090527	57	100.00	KOSDAQ		금속	N	N	N	N	N	1558	-24	5	-1.52	6023175	3862	10.12	1564	1566	1537	2055	1108	1582	1559.60	0.00	-410	1642	1612	1586	1556	1530	1599	1543	66	473	500	1040	1	1	13102743	204	-0.54	0.53	12	0.03	-2903.00	2948.00	4748	20230823	-67.19	1352	20240425	15.24	2260	-31.06	20240104	1352	15.24	20240425	5620	-72.28	20230823	1352	15.24	20240425	0.24	N	069140	500	65 억	0	N	N	N	N
154	20240802	160522	57	100.00	KOSDAQ		금속	N	N	N	N	N	1582	-18	5	-1.12	60428977	38119	123.53	1600	1616	1560	2080	1120	1600	1585.27	0.00	-6931	1632	1616	1599	1583	1566	1607	1574	66	480	500	1050	1	1	13102743	207	-0.54	0.54	12	0.29	-2903.00	2948.00	4748	20230823	-66.68	1352	20240425	17.01	2260	-30.00	20240104	1352	17.01	20240425	5620	-71.85	20230823	1352	17.01	20240425	0.24	N	069140	500	65 억	0	N	N	N	N
155	20240802	150520	57	100.00	KOSDAQ		금속	N	N	N	N	N	1565	-35	5	-2.19	57811684	36450	118.13	1600	1616	1560	2080	1120	1600	1586.05	0.00	-6715	1632	1616	1599	1583	1566	1607	1574	66	480	500	1050	1	1	13102743	205	-0.54	0.53	12	0.28	-2903.00	2948.00	4748	20230823	-67.04	1352	20240425	15.75	2260	-30.75	20240104	1352	15.75	20240425	5620	-72.15	20230823	1352	15.75	20240425	0.24	N	069140	500	65 억	0	N	N	N	N
156	20240802	140525	57	100.00	KOSDAQ		금속	N	N	N	N	N	1569	-31	5	-1.94	45680775	28695	92.99	1600	1616	1569	2080	1120	1600	1591.94	0.00	-6939	1632	1616	1599	1583	1566	1607	1574	66	480	500	1050	1	1	13102743	206	-0.54	0.53	12	0.22	-2903.00	2948.00	4748	20230823	-66.95	1352	20240425	16.05	2260	-30.58	20240104	1352	16.05	20240425	5620	-72.08	20230823	1352	16.05	20240425	0.24	N	069140	500	65 억	0	N	N	N	N
157	20240802	130524	57	100.00	KOSDAQ		금속	N	N	N	N	N	1578	-22	5	-1.38	37498869	23497	76.15	1600	1616	1569	2080	1120	1600	1595.90	0.00	-6915	1632	1616	1599	1583	1566	1607	1574	66	480	500	1050	1	1	13102743	207	-0.54	0.54	12	0.18	-2903.00	2948.00	4748	20230823	-66.76	1352	20240425	16.72	2260	-30.18	20240104	1352	16.72	20240425	5620	-71.92	20230823	1352	16.72	20240425	0.24	N	069140	500	65 억	0	N	N	N	N
158	20240802	120524	57	100.00	KOSDAQ		금속	N	N	N	N	N	1577	-23	5	-1.44	34599309	21651	70.17	1600	1616	1569	2080	1120	1600	1598.05	0.00	-6979	1632	1616	1599	1583	1566	1607	1574	66	480	500	1050	1	1	13102743	207	-0.54	0.53	12	0.17	-2903.00	2948.00	4748	20230823	-66.79	1352	20240425	16.64	2260	-30.22	20240104	1352	16.64	20240425	5620	-71.94	20230823	1352	16.64	20240425	0.24	N	069140	500	65 억	0	N	N	N	N
159	20240802	110524	57	100.00	KOSDAQ		금속	N	N	N	N	N	1593	-7	5	-0.44	30902679	19302	62.55	1600	1616	1584	2080	1120	1600	1601.01	0.00	-6977	1632	1616	1599	1583	1566	1607	1574	66	480	500	1050	1	1	13102743	209	-0.55	0.54	12	0.15	-2903.00	2948.00	4748	20230823	-66.45	1352	20240425	17.83	2260	-29.51	20240104	1352	17.83	20240425	5620	-71.65	20230823	1352	17.83	20240425	0.24	N	069140	500	65 억	0	N	N	N	N
160	20240802	100519	57	100.00	KOSDAQ		금속	N	N	N	N	N	1595	-5	5	-0.31	24972970	15559	50.42	1600	1616	1584	2080	1120	1600	1605.05	0.00	-6920	1632	1616	1599	1583	1566	1607	1574	66	480	500	1050	1	1	13102743	209	-0.55	0.54	12	0.12	-2903.00	2948.00	4748	20230823	-66.41	1352	20240425	17.97	2260	-29.42	20240104	1352	17.97	20240425	5620	-71.62	20230823	1352	17.97	20240425	0.24	N	069140	500	65 억	0	N	N	N	N
161	20240802	090525	57	100.00	KOSDAQ		금속	N	N	N	N	N	1616	16	2	1.00	10556309	6544	21.21	1600	1616	1600	2080	1120	1600	1613.13	0.00	-4576	1632	1616	1599	1583	1566	1607	1574	66	480	500	1050	1	1	13102743	212	-0.56	0.55	12	0.05	-2903.00	2948.00	4748	20230823	-65.96	1352	20240425	19.53	2260	-28.50	20240104	1352	19.53	20240425	5620	-71.25	20230823	1352	19.53	20240425	0.24	N	069140	500	65 억	0	N	N	N	N
162	20240801	160519	57	100.00	KOSDAQ		금속	N	N	N	N	N	1600	-4	5	-0.25	49182701	30856	153.66	1604	1615	1582	2085	1123	1604	1593.94	0.00	5087	1636	1619	1606	1589	1576	1613	1583	66	481	500	1050	1	1	13102743	210	-0.55	0.54	12	0.24	-2903.00	2948.00	4748	20230823	-66.30	1352	20240425	18.34	2260	-29.20	20240104	1352	18.34	20240425	5620	-71.53	20230823	1352	18.34	20240425	0.24	N	069140	500	65 억	0	N	N	N	N
163	20240801	150534	57	100.00	KOSDAQ		금속	N	N	N	N	N	1599	-5	5	-0.31	46579277	29220	145.51	1604	1615	1582	2085	1123	1604	1594.09	0.00	5221	1636	1619	1606	1589	1576	1613	1583	66	481	500	1050	1	1	13102743	210	-0.55	0.54	12	0.22	-2903.00	2948.00	4748	20230823	-66.32	1352	20240425	18.27	2260	-29.25	20240104	1352	18.27	20240425	5620	-71.55	20230823	1352	18.27	20240425	0.24	N	069140	500	65 억	0	N	N	N	N
164	20240801	140529	57	100.00	KOSDAQ		금속	N	N	N	N	N	1600	-4	5	-0.25	44096309	27663	137.76	1604	1615	1582	2085	1123	1604	1594.05	0.00	5293	1636	1619	1606	1589	1576	1613	1583	66	481	500	1050	1	1	13102743	210	-0.55	0.54	12	0.21	-2903.00	2948.00	4748	20230823	-66.30	1352	20240425	18.34	2260	-29.20	20240104	1352	18.34	20240425	5620	-71.53	20230823	1352	18.34	20240425	0.24	N	069140	500	65 억	0	N	N	N	N
165	20240801	130522	57	100.00	KOSDAQ		금속	N	N	N	N	N	1594	-10	5	-0.62	43478130	27276	135.83	1604	1615	1582	2085	1123	1604	1594.01	0.00	5398	1636	1619	1606	1589	1576	1613	1583	66	481	500	1050	1	1	13102743	209	-0.55	0.54	12	0.21	-2903.00	2948.00	4748	20230823	-66.43	1352	20240425	17.90	2260	-29.47	20240104	1352	17.90	20240425	5620	-71.64	20230823	1352	17.90	20240425	0.24	N	069140	500	65 억	0	N	N	N	N
166	20240801	120526	57	100.00	KOSDAQ		금속	N	N	N	N	N	1594	-10	5	-0.62	43191008	27096	134.93	1604	1615	1582	2085	1123	1604	1594.00	0.00	5418	1636	1619	1606	1589	1576	1613	1583	66	481	500	1050	1	1	13102743	209	-0.55	0.54	12	0.21	-2903.00	2948.00	4748	20230823	-66.43	1352	20240425	17.90	2260	-29.47	20240104	1352	17.90	20240425	5620	-71.64	20230823	1352	17.90	20240425	0.24	N	069140	500	65 억	0	N	N	N	N
167	20240801	110526	57	100.00	KOSDAQ		금속	N	N	N	N	N	1595	-9	5	-0.56	40739846	25559	127.28	1604	1615	1582	2085	1123	1604	1593.95	0.00	4258	1636	1619	1606	1589	1576	1613	1583	66	481	500	1050	1	1	13102743	209	-0.55	0.54	12	0.20	-2903.00	2948.00	4748	20230823	-66.41	1352	20240425	17.97	2260	-29.42	20240104	1352	17.97	20240425	5620	-71.62	20230823	1352	17.97	20240425	0.24	N	069140	500	65 억	0	N	N	N	N
168	20240801	100523	57	100.00	KOSDAQ		금속	N	N	N	N	N	1595	-9	5	-0.56	15752757	9804	48.82	1604	1615	1595	2085	1123	1604	1606.77	0.00	561	1636	1619	1606	1589	1576	1613	1583	66	481	500	1050	1	1	13102743	209	-0.55	0.54	12	0.07	-2903.00	2948.00	4748	20230823	-66.41	1352	20240425	17.97	2260	-29.42	20240104	1352	17.97	20240425	5620	-71.62	20230823	1352	17.97	20240425	0.24	N	069140	500	65 억	0	N	N	N	N
169	20240801	090514	57	100.00	KOSDAQ		금속	N	N	N	N	N	1608	4	2	0.25	3641405	2269	11.30	1604	1608	1600	2085	1123	1604	1604.85	0.00	-256	1636	1619	1606	1589	1576	1613	1583	66	481	500	1050	1	1	13102743	211	-0.55	0.55	12	0.02	-2903.00	2948.00	4748	20230823	-66.13	1352	20240425	18.93	2260	-28.85	20240104	1352	18.93	20240425	5620	-71.39	20230823	1352	18.93	20240425	0.24	N	069140	500	65 억	0	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History