KissMeData/119500/price/prices-20240901.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160825	57	100.00	KOSDAQ		금속	N	N	N	N	N	2850	-25	5	-0.87	104854945	36835	122.65	2880	2890	2835	3735	2015	2875	2846.61	1.83	-2541	2938	2906	2868	2836	2798	2922	2852	60	860	500	2070	5	1	11847232	338	17.70	0.69	12	0.31	161.00	4155.00	4100	20230925	-30.49	2550	20240805	11.76	4095	-30.40	20240131	2550	11.76	20240805	4095	-30.40	20240131	2550	11.76	20240805	3.09	N	119500	500	60 억	216212	N	N	N	N
3	20240930	150837	57	100.00	KOSDAQ		금속	N	N	N	N	N	2850	-25	5	-0.87	104655545	36765	122.42	2880	2890	2835	3735	2015	2875	2846.61	1.83	-2536	2938	2906	2868	2836	2798	2922	2852	60	860	500	2070	5	1	11847232	338	17.70	0.69	12	0.31	161.00	4155.00	4100	20230925	-30.49	2550	20240805	11.76	4095	-30.40	20240131	2550	11.76	20240805	4095	-30.40	20240131	2550	11.76	20240805	3.09	N	119500	500	60 억	216212	N	N	N	N
4	20240930	140835	57	100.00	KOSDAQ		금속	N	N	N	N	N	2845	-30	5	-1.04	57332735	20097	66.92	2880	2890	2835	3735	2015	2875	2852.80	1.83	-1567	2938	2906	2868	2836	2798	2922	2852	60	860	500	2070	5	1	11847232	337	17.67	0.68	12	0.17	161.00	4155.00	4100	20230925	-30.61	2550	20240805	11.57	4095	-30.53	20240131	2550	11.57	20240805	4095	-30.53	20240131	2550	11.57	20240805	3.09	N	119500	500	60 억	216212	N	N	N	N
5	20240930	130832	57	100.00	KOSDAQ		금속	N	N	N	N	N	2860	-15	5	-0.52	54861490	19229	64.03	2880	2890	2835	3735	2015	2875	2853.06	1.83	-1522	2938	2906	2868	2836	2798	2922	2852	60	860	500	2070	5	1	11847232	339	17.76	0.69	12	0.16	161.00	4155.00	4100	20230925	-30.24	2550	20240805	12.16	4095	-30.16	20240131	2550	12.16	20240805	4095	-30.16	20240131	2550	12.16	20240805	3.09	N	119500	500	60 억	216212	N	N	N	N
6	20240930	120829	57	100.00	KOSDAQ		금속	N	N	N	N	N	2845	-30	5	-1.04	52617375	18443	61.41	2880	2890	2835	3735	2015	2875	2852.97	1.83	-1261	2938	2906	2868	2836	2798	2922	2852	60	860	500	2070	5	1	11847232	337	17.67	0.68	12	0.16	161.00	4155.00	4100	20230925	-30.61	2550	20240805	11.57	4095	-30.53	20240131	2550	11.57	20240805	4095	-30.53	20240131	2550	11.57	20240805	3.09	N	119500	500	60 억	216212	N	N	N	N
7	20240930	110827	57	100.00	KOSDAQ		금속	N	N	N	N	N	2860	-15	5	-0.52	40359885	14129	47.05	2880	2890	2840	3735	2015	2875	2856.53	1.83	-1250	2938	2906	2868	2836	2798	2922	2852	60	860	500	2070	5	1	11847232	339	17.76	0.69	12	0.12	161.00	4155.00	4100	20230925	-30.24	2550	20240805	12.16	4095	-30.16	20240131	2550	12.16	20240805	4095	-30.16	20240131	2550	12.16	20240805	3.09	N	119500	500	60 억	216212	N	N	N	N
8	20240930	100826	57	100.00	KOSDAQ		금속	N	N	N	N	N	2885	10	2	0.35	9740495	3382	11.26	2880	2890	2870	3735	2015	2875	2880.10	1.83	-975	2938	2906	2868	2836	2798	2922	2852	60	860	500	2070	5	1	11847232	342	17.92	0.69	12	0.03	161.00	4155.00	4100	20230925	-29.63	2550	20240805	13.14	4095	-29.55	20240131	2550	13.14	20240805	4095	-29.55	20240131	2550	13.14	20240805	3.09	N	119500	500	60 억	216212	N	N	N	N
9	20240930	090753	57	100.00	KOSDAQ		금속	N	N	N	N	N	2880	5	2	0.17	4432335	1538	5.12	2880	2890	2880	3735	2015	2875	2881.88	1.83	-45	2938	2906	2868	2836	2798	2922	2852	60	860	500	2070	5	1	11847232	341	17.89	0.69	12	0.01	161.00	4155.00	4100	20230925	-29.76	2550	20240805	12.94	4095	-29.67	20240131	2550	12.94	20240805	4095	-29.67	20240131	2550	12.94	20240805	3.09	N	119500	500	60 억	216212	N	N	N	N
10	20240927	160834	57	100.00	KOSDAQ		금속	N	N	N	N	N	2875	5	2	0.17	85969475	30032	197.42	2870	2900	2830	3730	2010	2870	2862.59	1.83	-33	2910	2890	2860	2840	2810	2900	2850	60	860	500	2060	5	1	11847232	341	17.86	0.69	12	0.25	161.00	4155.00	4180	20230918	-31.22	2550	20240805	12.75	4095	-29.79	20240131	2550	12.75	20240805	4095	-29.79	20240131	2550	12.75	20240805	3.11	N	119500	500	60 억	216528	N	N	N	N
11	20240927	150835	57	100.00	KOSDAQ		금속	N	N	N	N	N	2875	5	2	0.17	78960100	27587	181.35	2870	2900	2830	3730	2010	2870	2862.22	1.83	-374	2910	2890	2860	2840	2810	2900	2850	60	860	500	2060	5	1	11847232	341	17.86	0.69	12	0.23	161.00	4155.00	4180	20230918	-31.22	2550	20240805	12.75	4095	-29.79	20240131	2550	12.75	20240805	4095	-29.79	20240131	2550	12.75	20240805	3.11	N	119500	500	60 억	216528	N	N	N	N
12	20240927	140841	57	100.00	KOSDAQ		금속	N	N	N	N	N	2870	0	3	0.00	64558125	22562	148.32	2870	2900	2830	3730	2010	2870	2861.37	1.83	-772	2910	2890	2860	2840	2810	2900	2850	60	860	500	2060	5	1	11847232	340	17.83	0.69	12	0.19	161.00	4155.00	4180	20230918	-31.34	2550	20240805	12.55	4095	-29.91	20240131	2550	12.55	20240805	4095	-29.91	20240131	2550	12.55	20240805	3.11	N	119500	500	60 억	216528	N	N	N	N
13	20240927	130834	57	100.00	KOSDAQ		금속	N	N	N	N	N	2865	-5	5	-0.17	56561415	19769	129.96	2870	2900	2830	3730	2010	2870	2861.12	1.83	-332	2910	2890	2860	2840	2810	2900	2850	60	860	500	2060	5	1	11847232	339	17.80	0.69	12	0.17	161.00	4155.00	4180	20230918	-31.46	2550	20240805	12.35	4095	-30.04	20240131	2550	12.35	20240805	4095	-30.04	20240131	2550	12.35	20240805	3.11	N	119500	500	60 억	216528	N	N	N	N
14	20240927	120830	57	100.00	KOSDAQ		금속	N	N	N	N	N	2860	-10	5	-0.35	38230315	13338	87.68	2870	2900	2830	3730	2010	2870	2866.27	1.83	-1288	2910	2890	2860	2840	2810	2900	2850	60	860	500	2060	5	1	11847232	339	17.76	0.69	12	0.11	161.00	4155.00	4180	20230918	-31.58	2550	20240805	12.16	4095	-30.16	20240131	2550	12.16	20240805	4095	-30.16	20240131	2550	12.16	20240805	3.11	N	119500	500	60 억	216528	N	N	N	N
15	20240927	110833	57	100.00	KOSDAQ		금속	N	N	N	N	N	2860	-10	5	-0.35	35955085	12541	82.44	2870	2900	2830	3730	2010	2870	2867.00	1.83	-1085	2910	2890	2860	2840	2810	2900	2850	60	860	500	2060	5	1	11847232	339	17.76	0.69	12	0.11	161.00	4155.00	4180	20230918	-31.58	2550	20240805	12.16	4095	-30.16	20240131	2550	12.16	20240805	4095	-30.16	20240131	2550	12.16	20240805	3.11	N	119500	500	60 억	216528	N	N	N	N
16	20240927	100831	57	100.00	KOSDAQ		금속	N	N	N	N	N	2885	15	2	0.52	23903725	8338	54.81	2870	2900	2830	3730	2010	2870	2866.84	1.83	-1713	2910	2890	2860	2840	2810	2900	2850	60	860	500	2060	5	1	11847232	342	17.92	0.69	12	0.07	161.00	4155.00	4180	20230918	-30.98	2550	20240805	13.14	4095	-29.55	20240131	2550	13.14	20240805	4095	-29.55	20240131	2550	13.14	20240805	3.11	N	119500	500	60 억	216528	N	N	N	N
17	20240927	090834	57	100.00	KOSDAQ		금속	N	N	N	N	N	2855	-15	5	-0.52	4081880	1423	9.35	2870	2870	2855	3730	2010	2870	2868.50	1.83	-1246	2910	2890	2860	2840	2810	2900	2850	60	860	500	2060	5	1	11847232	338	17.73	0.69	12	0.01	161.00	4155.00	4180	20230918	-31.70	2550	20240805	11.96	4095	-30.28	20240131	2550	11.96	20240805	4095	-30.28	20240131	2550	11.96	20240805	3.11	N	119500	500	60 억	216528	N	N	N	N
18	20240926	160817	57	100.00	KOSDAQ		금속	N	N	N	N	N	2870	10	2	0.35	43141705	15102	45.55	2845	2880	2830	3715	2005	2860	2856.68	1.84	-1127	2943	2901	2848	2806	2753	2922	2827	60	855	500	2050	5	1	11847232	340	17.83	0.69	12	0.13	161.00	4155.00	4180	20230918	-31.34	2550	20240805	12.55	4095	-29.91	20240131	2550	12.55	20240805	4095	-29.91	20240131	2550	12.55	20240805	3.13	N	119500	500	60 억	217916	N	N	N	N
19	20240926	150819	57	100.00	KOSDAQ		금속	N	N	N	N	N	2870	10	2	0.35	37121950	13002	39.21	2845	2880	2830	3715	2005	2860	2855.10	1.84	-1088	2943	2901	2848	2806	2753	2922	2827	60	855	500	2050	5	1	11847232	340	17.83	0.69	12	0.11	161.00	4155.00	4180	20230918	-31.34	2550	20240805	12.55	4095	-29.91	20240131	2550	12.55	20240805	4095	-29.91	20240131	2550	12.55	20240805	3.13	N	119500	500	60 억	217916	N	N	N	N
20	20240926	140827	57	100.00	KOSDAQ		금속	N	N	N	N	N	2870	10	2	0.35	32038040	11231	33.87	2845	2880	2830	3715	2005	2860	2852.64	1.84	-741	2943	2901	2848	2806	2753	2922	2827	60	855	500	2050	5	1	11847232	340	17.83	0.69	12	0.09	161.00	4155.00	4180	20230918	-31.34	2550	20240805	12.55	4095	-29.91	20240131	2550	12.55	20240805	4095	-29.91	20240131	2550	12.55	20240805	3.13	N	119500	500	60 억	217916	N	N	N	N
21	20240926	130826	57	100.00	KOSDAQ		금속	N	N	N	N	N	2875	15	2	0.52	31702200	11114	33.52	2845	2880	2830	3715	2005	2860	2852.46	1.84	-737	2943	2901	2848	2806	2753	2922	2827	60	855	500	2050	5	1	11847232	341	17.86	0.69	12	0.09	161.00	4155.00	4180	20230918	-31.22	2550	20240805	12.75	4095	-29.79	20240131	2550	12.75	20240805	4095	-29.79	20240131	2550	12.75	20240805	3.13	N	119500	500	60 억	217916	N	N	N	N
22	20240926	120828	57	100.00	KOSDAQ		금속	N	N	N	N	N	2860	0	3	0.00	28477480	9987	30.12	2845	2880	2830	3715	2005	2860	2851.45	1.84	-527	2943	2901	2848	2806	2753	2922	2827	60	855	500	2050	5	1	11847232	339	17.76	0.69	12	0.08	161.00	4155.00	4180	20230918	-31.58	2550	20240805	12.16	4095	-30.16	20240131	2550	12.16	20240805	4095	-30.16	20240131	2550	12.16	20240805	3.13	N	119500	500	60 억	217916	N	N	N	N
23	20240926	110827	57	100.00	KOSDAQ		금속	N	N	N	N	N	2860	0	3	0.00	23560485	8268	24.94	2845	2880	2830	3715	2005	2860	2849.60	1.84	145	2943	2901	2848	2806	2753	2922	2827	60	855	500	2050	5	1	11847232	339	17.76	0.69	12	0.07	161.00	4155.00	4180	20230918	-31.58	2550	20240805	12.16	4095	-30.16	20240131	2550	12.16	20240805	4095	-30.16	20240131	2550	12.16	20240805	3.13	N	119500	500	60 억	217916	N	N	N	N
24	20240926	100829	57	100.00	KOSDAQ		금속	N	N	N	N	N	2875	15	2	0.52	11026655	3870	11.67	2845	2880	2830	3715	2005	2860	2849.26	1.84	153	2943	2901	2848	2806	2753	2922	2827	60	855	500	2050	5	1	11847232	341	17.86	0.69	12	0.03	161.00	4155.00	4180	20230918	-31.22	2550	20240805	12.75	4095	-29.79	20240131	2550	12.75	20240805	4095	-29.79	20240131	2550	12.75	20240805	3.13	N	119500	500	60 억	217916	N	N	N	N
25	20240926	090826	57	100.00	KOSDAQ		금속	N	N	N	N	N	2850	-10	5	-0.35	4280760	1507	4.55	2845	2850	2830	3715	2005	2860	2840.58	1.84	0	2943	2901	2848	2806	2753	2922	2827	60	855	500	2050	5	1	11847232	338	17.70	0.69	12	0.01	161.00	4155.00	4180	20230918	-31.82	2550	20240805	11.76	4095	-30.40	20240131	2550	11.76	20240805	4095	-30.40	20240131	2550	11.76	20240805	3.13	N	119500	500	60 억	217916	N	N	N	N
26	20240925	160817	57	100.00	KOSDAQ		금속	N	N	N	N	N	2860	55	2	1.96	93933730	33147	231.72	2805	2890	2795	3645	1965	2805	2833.85	1.86	-2016	2845	2825	2785	2765	2725	2835	2775	60	840	500	2010	5	1	11847232	339	17.76	0.69	12	0.28	161.00	4155.00	4180	20230918	-31.58	2550	20240805	12.16	4095	-30.16	20240131	2550	12.16	20240805	4100	-30.24	20230925	2550	12.16	20240805	3.19	N	119500	500	60 억	219932	N	N	N	N
27	20240925	150823	57	100.00	KOSDAQ		금속	N	N	N	N	N	2880	75	2	2.67	91779790	32395	226.46	2805	2890	2795	3645	1965	2805	2833.15	1.86	-2026	2845	2825	2785	2765	2725	2835	2775	60	840	500	2010	5	1	11847232	341	17.89	0.69	12	0.27	161.00	4155.00	4180	20230918	-31.10	2550	20240805	12.94	4095	-29.67	20240131	2550	12.94	20240805	4100	-29.76	20230925	2550	12.94	20240805	3.19	N	119500	500	60 억	219932	N	N	N	N
28	20240925	140825	57	100.00	KOSDAQ		금속	N	N	N	N	N	2835	30	2	1.07	57066485	20286	141.81	2805	2840	2795	3645	1965	2805	2813.10	1.86	-933	2845	2825	2785	2765	2725	2835	2775	60	840	500	2010	5	1	11847232	336	17.61	0.68	12	0.17	161.00	4155.00	4180	20230918	-32.18	2550	20240805	11.18	4095	-30.77	20240131	2550	11.18	20240805	4100	-30.85	20230925	2550	11.18	20240805	3.19	N	119500	500	60 억	219932	N	N	N	N
29	20240925	130823	57	100.00	KOSDAQ		금속	N	N	N	N	N	2820	15	2	0.53	45981125	16363	114.39	2805	2825	2795	3645	1965	2805	2810.07	1.86	-835	2845	2825	2785	2765	2725	2835	2775	60	840	500	2010	5	1	11847232	334	17.52	0.68	12	0.14	161.00	4155.00	4180	20230918	-32.54	2550	20240805	10.59	4095	-31.14	20240131	2550	10.59	20240805	4100	-31.22	20230925	2550	10.59	20240805	3.19	N	119500	500	60 억	219932	N	N	N	N
30	20240925	120825	57	100.00	KOSDAQ		금속	N	N	N	N	N	2810	5	2	0.18	45316675	16127	112.74	2805	2825	2795	3645	1965	2805	2809.99	1.86	-833	2845	2825	2785	2765	2725	2835	2775	60	840	500	2010	5	1	11847232	333	17.45	0.68	12	0.14	161.00	4155.00	4180	20230918	-32.78	2550	20240805	10.20	4095	-31.38	20240131	2550	10.20	20240805	4100	-31.46	20230925	2550	10.20	20240805	3.19	N	119500	500	60 억	219932	N	N	N	N
31	20240925	110821	57	100.00	KOSDAQ		금속	N	N	N	N	N	2810	5	2	0.18	14412085	5129	35.85	2805	2825	2795	3645	1965	2805	2809.92	1.86	-819	2845	2825	2785	2765	2725	2835	2775	60	840	500	2010	5	1	11847232	333	17.45	0.68	12	0.04	161.00	4155.00	4180	20230918	-32.78	2550	20240805	10.20	4095	-31.38	20240131	2550	10.20	20240805	4100	-31.46	20230925	2550	10.20	20240805	3.19	N	119500	500	60 억	219932	N	N	N	N
32	20240925	100820	57	100.00	KOSDAQ		금속	N	N	N	N	N	2820	15	2	0.53	9175125	3266	22.83	2805	2825	2795	3645	1965	2805	2809.29	1.86	-419	2845	2825	2785	2765	2725	2835	2775	60	840	500	2010	5	1	11847232	334	17.52	0.68	12	0.03	161.00	4155.00	4180	20230918	-32.54	2550	20240805	10.59	4095	-31.14	20240131	2550	10.59	20240805	4100	-31.22	20230925	2550	10.59	20240805	3.19	N	119500	500	60 억	219932	N	N	N	N
33	20240925	090827	57	100.00	KOSDAQ		금속	N	N	N	N	N	2795	-10	5	-0.36	1057440	377	2.64	2805	2805	2795	3645	1965	2805	2804.88	1.86	-55	2845	2825	2785	2765	2725	2835	2775	60	840	500	2010	5	1	11847232	331	17.36	0.67	12	0.00	161.00	4155.00	4180	20230918	-33.13	2550	20240805	9.61	4095	-31.75	20240131	2550	9.61	20240805	4100	-31.83	20230925	2550	9.61	20240805	3.19	N	119500	500	60 억	219932	N	N	N	N
34	20240924	160817	57	100.00	KOSDAQ		금속	N	N	N	N	N	2805	55	2	2.00	39432855	14215	40.59	2755	2805	2745	3575	1925	2750	2774.03	1.87	-1934	2793	2771	2738	2716	2683	2782	2727	60	825	500	1980	5	1	11847232	332	17.42	0.68	12	0.12	161.00	4155.00	4180	20230918	-32.89	2550	20240805	10.00	4095	-31.50	20240131	2550	10.00	20240805	4100	-31.59	20230925	2550	10.00	20240805	3.20	N	119500	500	60 억	221866	N	N	N	N
35	20240924	150819	57	100.00	KOSDAQ		금속	N	N	N	N	N	2775	25	2	0.91	35229910	12714	36.31	2755	2805	2745	3575	1925	2750	2770.95	1.87	-1758	2793	2771	2738	2716	2683	2782	2727	60	825	500	1980	5	1	11847232	329	17.24	0.67	12	0.11	161.00	4155.00	4180	20230918	-33.61	2550	20240805	8.82	4095	-32.23	20240131	2550	8.82	20240805	4100	-32.32	20230925	2550	8.82	20240805	3.20	N	119500	500	60 억	221866	N	N	N	N
36	20240924	140810	57	100.00	KOSDAQ		금속	N	N	N	N	N	2770	20	2	0.73	21174365	7673	21.91	2755	2770	2745	3575	1925	2750	2759.59	1.87	-1832	2793	2771	2738	2716	2683	2782	2727	60	825	500	1980	5	1	11847232	328	17.20	0.67	12	0.06	161.00	4155.00	4180	20230918	-33.73	2550	20240805	8.63	4095	-32.36	20240131	2550	8.63	20240805	4100	-32.44	20230925	2550	8.63	20240805	3.20	N	119500	500	60 억	221866	N	N	N	N
37	20240924	130817	57	100.00	KOSDAQ		금속	N	N	N	N	N	2760	10	2	0.36	13154045	4770	13.62	2755	2770	2745	3575	1925	2750	2757.66	1.87	-1184	2793	2771	2738	2716	2683	2782	2727	60	825	500	1980	5	1	11847232	327	17.14	0.66	12	0.04	161.00	4155.00	4180	20230918	-33.97	2550	20240805	8.24	4095	-32.60	20240131	2550	8.24	20240805	4100	-32.68	20230925	2550	8.24	20240805	3.20	N	119500	500	60 억	221866	N	N	N	N
38	20240924	120811	57	100.00	KOSDAQ		금속	N	N	N	N	N	2765	15	2	0.55	7013260	2545	7.27	2755	2765	2745	3575	1925	2750	2755.70	1.87	-629	2793	2771	2738	2716	2683	2782	2727	60	825	500	1980	5	1	11847232	328	17.17	0.67	12	0.02	161.00	4155.00	4180	20230918	-33.85	2550	20240805	8.43	4095	-32.48	20240131	2550	8.43	20240805	4100	-32.56	20230925	2550	8.43	20240805	3.20	N	119500	500	60 억	221866	N	N	N	N
39	20240924	110818	57	100.00	KOSDAQ		금속	N	N	N	N	N	2760	10	2	0.36	5030900	1827	5.22	2755	2760	2745	3575	1925	2750	2753.64	1.87	-693	2793	2771	2738	2716	2683	2782	2727	60	825	500	1980	5	1	11847232	327	17.14	0.66	12	0.02	161.00	4155.00	4180	20230918	-33.97	2550	20240805	8.24	4095	-32.60	20240131	2550	8.24	20240805	4100	-32.68	20230925	2550	8.24	20240805	3.20	N	119500	500	60 억	221866	N	N	N	N
40	20240924	100818	57	100.00	KOSDAQ		금속	N	N	N	N	N	2760	10	2	0.36	3247180	1180	3.37	2755	2760	2745	3575	1925	2750	2751.85	1.87	-339	2793	2771	2738	2716	2683	2782	2727	60	825	500	1980	5	1	11847232	327	17.14	0.66	12	0.01	161.00	4155.00	4180	20230918	-33.97	2550	20240805	8.24	4095	-32.60	20240131	2550	8.24	20240805	4100	-32.68	20230925	2550	8.24	20240805	3.20	N	119500	500	60 억	221866	N	N	N	N
41	20240924	090819	57	100.00	KOSDAQ		금속	N	N	N	N	N	2755	5	2	0.18	1143330	415	1.19	2755	2760	2755	3575	1925	2750	2755.01	1.87	-342	2793	2771	2738	2716	2683	2782	2727	60	825	500	1980	5	1	11847232	326	17.11	0.66	12	0.00	161.00	4155.00	4180	20230918	-34.09	2550	20240805	8.04	4095	-32.72	20240131	2550	8.04	20240805	4100	-32.80	20230925	2550	8.04	20240805	3.20	N	119500	500	60 억	221866	N	N	N	N
42	20240923	160814	57	100.00	KOSDAQ		금속	N	N	N	N	N	2750	20	2	0.73	95601850	35017	62.96	2730	2760	2705	3545	1915	2730	2730.15	1.89	-2439	2786	2757	2726	2697	2666	2760	2700	60	815	500	1960	5	1	11847232	326	17.08	0.66	12	0.30	161.00	4155.00	4180	20230918	-34.21	2550	20240805	7.84	4095	-32.84	20240131	2550	7.84	20240805	4100	-32.93	20230925	2550	7.84	20240805	3.20	N	119500	500	60 억	224331	N	N	N	N
43	20240923	150817	57	100.00	KOSDAQ		금속	N	N	N	N	N	2750	20	2	0.73	68955555	25272	45.44	2730	2760	2705	3545	1915	2730	2728.54	1.89	-2270	2786	2757	2726	2697	2666	2760	2700	60	815	500	1960	5	1	11847232	326	17.08	0.66	12	0.21	161.00	4155.00	4180	20230918	-34.21	2550	20240805	7.84	4095	-32.84	20240131	2550	7.84	20240805	4100	-32.93	20230925	2550	7.84	20240805	3.20	N	119500	500	60 억	224331	N	N	N	N
44	20240923	140821	57	100.00	KOSDAQ		금속	N	N	N	N	N	2745	15	2	0.55	60741355	22279	40.06	2730	2760	2705	3545	1915	2730	2726.40	1.89	-2403	2786	2757	2726	2697	2666	2760	2700	60	815	500	1960	5	1	11847232	325	17.05	0.66	12	0.19	161.00	4155.00	4180	20230918	-34.33	2550	20240805	7.65	4095	-32.97	20240131	2550	7.65	20240805	4100	-33.05	20230925	2550	7.65	20240805	3.20	N	119500	500	60 억	224331	N	N	N	N
45	20240923	130816	57	100.00	KOSDAQ		금속	N	N	N	N	N	2755	25	2	0.92	58373460	21417	38.51	2730	2760	2705	3545	1915	2730	2725.57	1.89	-2172	2786	2757	2726	2697	2666	2760	2700	60	815	500	1960	5	1	11847232	326	17.11	0.66	12	0.18	161.00	4155.00	4180	20230918	-34.09	2550	20240805	8.04	4095	-32.72	20240131	2550	8.04	20240805	4100	-32.80	20230925	2550	8.04	20240805	3.20	N	119500	500	60 억	224331	N	N	N	N
46	20240923	120817	57	100.00	KOSDAQ		금속	N	N	N	N	N	2750	20	2	0.73	56450315	20717	37.25	2730	2750	2705	3545	1915	2730	2724.83	1.89	-2094	2786	2757	2726	2697	2666	2760	2700	60	815	500	1960	5	1	11847232	326	17.08	0.66	12	0.17	161.00	4155.00	4180	20230918	-34.21	2550	20240805	7.84	4095	-32.84	20240131	2550	7.84	20240805	4100	-32.93	20230925	2550	7.84	20240805	3.20	N	119500	500	60 억	224331	N	N	N	N
47	20240923	110817	57	100.00	KOSDAQ		금속	N	N	N	N	N	2750	20	2	0.73	50588345	18579	33.41	2730	2750	2705	3545	1915	2730	2722.88	1.89	-2335	2786	2757	2726	2697	2666	2760	2700	60	815	500	1960	5	1	11847232	326	17.08	0.66	12	0.16	161.00	4155.00	4180	20230918	-34.21	2550	20240805	7.84	4095	-32.84	20240131	2550	7.84	20240805	4100	-32.93	20230925	2550	7.84	20240805	3.20	N	119500	500	60 억	224331	N	N	N	N
48	20240923	100816	57	100.00	KOSDAQ		금속	N	N	N	N	N	2720	-10	5	-0.37	16790230	6174	11.10	2730	2735	2705	3545	1915	2730	2719.51	1.89	-2378	2786	2757	2726	2697	2666	2760	2700	60	815	500	1960	5	1	11847232	322	16.89	0.65	12	0.05	161.00	4155.00	4180	20230918	-34.93	2550	20240805	6.67	4095	-33.58	20240131	2550	6.67	20240805	4100	-33.66	20230925	2550	6.67	20240805	3.20	N	119500	500	60 억	224331	N	N	N	N
49	20240923	090816	57	100.00	KOSDAQ		금속	N	N	N	N	N	2730	0	3	0.00	1696945	622	1.12	2730	2730	2715	3545	1915	2730	2728.21	1.89	-266	2786	2757	2726	2697	2666	2760	2700	60	815	500	1960	5	1	11847232	323	16.96	0.66	12	0.01	161.00	4155.00	4180	20230918	-34.69	2550	20240805	7.06	4095	-33.33	20240131	2550	7.06	20240805	4100	-33.41	20230925	2550	7.06	20240805	3.20	N	119500	500	60 억	224331	N	N	N	N
50	20240913	160736	57	100.00	KOSDAQ		금속	N	N	N	N	N	2690	20	2	0.75	106982845	40022	108.50	2670	2695	2650	3470	1870	2670	2673.06	1.86	264	2703	2686	2653	2636	2603	2695	2645	60	800	500	1920	5	1	11847232	319	16.71	0.65	12	0.34	161.00	4155.00	4335	20230911	-37.95	2550	20240805	5.49	4095	-34.31	20240131	2550	5.49	20240805	4180	-35.65	20230918	2550	5.49	20240805	3.17	N	119500	500	60 억	220887	N	N	N	N
51	20240913	150743	57	100.00	KOSDAQ		금속	N	N	N	N	N	2685	15	2	0.56	88333320	33079	89.67	2670	2695	2650	3470	1870	2670	2670.37	1.86	1040	2703	2686	2653	2636	2603	2695	2645	60	800	500	1920	5	1	11847232	318	16.68	0.65	12	0.28	161.00	4155.00	4335	20230911	-38.06	2550	20240805	5.29	4095	-34.43	20240131	2550	5.29	20240805	4180	-35.77	20230918	2550	5.29	20240805	3.17	N	119500	500	60 억	220887	N	N	N	N
52	20240913	140746	57	100.00	KOSDAQ		금속	N	N	N	N	N	2665	-5	5	-0.19	62458520	23394	63.42	2670	2695	2650	3470	1870	2670	2669.85	1.86	390	2703	2686	2653	2636	2603	2695	2645	60	800	500	1920	5	1	11847232	316	16.55	0.64	12	0.20	161.00	4155.00	4335	20230911	-38.52	2550	20240805	4.51	4095	-34.92	20240131	2550	4.51	20240805	4180	-36.24	20230918	2550	4.51	20240805	3.17	N	119500	500	60 억	220887	N	N	N	N
53	20240913	130741	57	100.00	KOSDAQ		금속	N	N	N	N	N	2670	0	3	0.00	45933795	17181	46.58	2670	2695	2660	3470	1870	2670	2673.52	1.86	64	2703	2686	2653	2636	2603	2695	2645	60	800	500	1920	5	1	11847232	316	16.58	0.64	12	0.15	161.00	4155.00	4335	20230911	-38.41	2550	20240805	4.71	4095	-34.80	20240131	2550	4.71	20240805	4180	-36.12	20230918	2550	4.71	20240805	3.17	N	119500	500	60 억	220887	N	N	N	N
54	20240913	120742	57	100.00	KOSDAQ		금속	N	N	N	N	N	2660	-10	5	-0.37	45421010	16989	46.06	2670	2695	2660	3470	1870	2670	2673.55	1.86	20	2703	2686	2653	2636	2603	2695	2645	60	800	500	1920	5	1	11847232	315	16.52	0.64	12	0.14	161.00	4155.00	4335	20230911	-38.64	2550	20240805	4.31	4095	-35.04	20240131	2550	4.31	20240805	4180	-36.36	20230918	2550	4.31	20240805	3.17	N	119500	500	60 억	220887	N	N	N	N
55	20240913	110742	57	100.00	KOSDAQ		금속	N	N	N	N	N	2685	15	2	0.56	10735970	4004	10.85	2670	2695	2670	3470	1870	2670	2681.31	1.86	-367	2703	2686	2653	2636	2603	2695	2645	60	800	500	1920	5	1	11847232	318	16.68	0.65	12	0.03	161.00	4155.00	4335	20230911	-38.06	2550	20240805	5.29	4095	-34.43	20240131	2550	5.29	20240805	4180	-35.77	20230918	2550	5.29	20240805	3.17	N	119500	500	60 억	220887	N	N	N	N
56	20240913	100745	57	100.00	KOSDAQ		금속	N	N	N	N	N	2685	15	2	0.56	6447530	2407	6.53	2670	2695	2670	3470	1870	2670	2678.66	1.86	-528	2703	2686	2653	2636	2603	2695	2645	60	800	500	1920	5	1	11847232	318	16.68	0.65	12	0.02	161.00	4155.00	4335	20230911	-38.06	2550	20240805	5.29	4095	-34.43	20240131	2550	5.29	20240805	4180	-35.77	20230918	2550	5.29	20240805	3.17	N	119500	500	60 억	220887	N	N	N	N
57	20240913	090747	57	100.00	KOSDAQ		금속	N	N	N	N	N	2695	25	2	0.94	1009085	376	1.02	2670	2695	2670	3470	1870	2670	2683.74	1.86	-25	2703	2686	2653	2636	2603	2695	2645	60	800	500	1920	5	1	11847232	319	16.74	0.65	12	0.00	161.00	4155.00	4335	20230911	-37.83	2550	20240805	5.69	4095	-34.19	20240131	2550	5.69	20240805	4180	-35.53	20230918	2550	5.69	20240805	3.17	N	119500	500	60 억	220887	N	N	N	N
58	20240912	160731	57	100.00	KOSDAQ		금속	N	N	N	N	N	2670	60	2	2.30	97444840	36774	72.63	2640	2670	2620	3390	1830	2610	2649.83	1.85	2371	2723	2666	2633	2576	2543	2650	2560	60	780	500	1870	5	1	11847232	316	16.58	0.64	12	0.31	161.00	4155.00	4335	20230911	-38.41	2550	20240805	4.71	4095	-34.80	20240131	2550	4.71	20240805	4180	-36.12	20230918	2550	4.71	20240805	3.17	N	119500	500	60 억	219011	N	N	N	N
59	20240912	150741	57	100.00	KOSDAQ		금속	N	N	N	N	N	2650	40	2	1.53	54407930	20602	40.69	2640	2665	2620	3390	1830	2610	2640.91	1.85	1353	2723	2666	2633	2576	2543	2650	2560	60	780	500	1870	5	1	11847232	314	16.46	0.64	12	0.17	161.00	4155.00	4335	20230911	-38.87	2550	20240805	3.92	4095	-35.29	20240131	2550	3.92	20240805	4180	-36.60	20230918	2550	3.92	20240805	3.17	N	119500	500	60 억	219011	N	N	N	N
60	20240912	140743	57	100.00	KOSDAQ		금속	N	N	N	N	N	2645	35	2	1.34	47110590	17847	35.25	2640	2665	2620	3390	1830	2610	2639.69	1.85	1250	2723	2666	2633	2576	2543	2650	2560	60	780	500	1870	5	1	11847232	313	16.43	0.64	12	0.15	161.00	4155.00	4335	20230911	-38.99	2550	20240805	3.73	4095	-35.41	20240131	2550	3.73	20240805	4180	-36.72	20230918	2550	3.73	20240805	3.17	N	119500	500	60 억	219011	N	N	N	N
61	20240912	130738	57	100.00	KOSDAQ		금속	N	N	N	N	N	2645	35	2	1.34	40303820	15262	30.14	2640	2665	2630	3390	1830	2610	2640.80	1.85	409	2723	2666	2633	2576	2543	2650	2560	60	780	500	1870	5	1	11847232	313	16.43	0.64	12	0.13	161.00	4155.00	4335	20230911	-38.99	2550	20240805	3.73	4095	-35.41	20240131	2550	3.73	20240805	4180	-36.72	20230918	2550	3.73	20240805	3.17	N	119500	500	60 억	219011	N	N	N	N
62	20240912	120738	57	100.00	KOSDAQ		금속	N	N	N	N	N	2635	25	2	0.96	36878385	13964	27.58	2640	2665	2630	3390	1830	2610	2640.96	1.85	-100	2723	2666	2633	2576	2543	2650	2560	60	780	500	1870	5	1	11847232	312	16.37	0.63	12	0.12	161.00	4155.00	4335	20230911	-39.22	2550	20240805	3.33	4095	-35.65	20240131	2550	3.33	20240805	4180	-36.96	20230918	2550	3.33	20240805	3.17	N	119500	500	60 억	219011	N	N	N	N
63	20240912	110736	57	100.00	KOSDAQ		금속	N	N	N	N	N	2635	25	2	0.96	33278815	12600	24.89	2640	2665	2630	3390	1830	2610	2641.18	1.85	-223	2723	2666	2633	2576	2543	2650	2560	60	780	500	1870	5	1	11847232	312	16.37	0.63	12	0.11	161.00	4155.00	4335	20230911	-39.22	2550	20240805	3.33	4095	-35.65	20240131	2550	3.33	20240805	4180	-36.96	20230918	2550	3.33	20240805	3.17	N	119500	500	60 억	219011	N	N	N	N
64	20240912	100738	57	100.00	KOSDAQ		금속	N	N	N	N	N	2650	40	2	1.53	22470775	8494	16.78	2640	2665	2640	3390	1830	2610	2645.49	1.85	566	2723	2666	2633	2576	2543	2650	2560	60	780	500	1870	5	1	11847232	314	16.46	0.64	12	0.07	161.00	4155.00	4335	20230911	-38.87	2550	20240805	3.92	4095	-35.29	20240131	2550	3.92	20240805	4180	-36.60	20230918	2550	3.92	20240805	3.17	N	119500	500	60 억	219011	N	N	N	N
65	20240912	090738	57	100.00	KOSDAQ		금속	N	N	N	N	N	2660	50	2	1.92	1250840	473	0.93	2640	2665	2640	3390	1830	2610	2644.48	1.85	-38	2723	2666	2633	2576	2543	2650	2560	60	780	500	1870	5	1	11847232	315	16.52	0.64	12	0.00	161.00	4155.00	4335	20230911	-38.64	2550	20240805	4.31	4095	-35.04	20240131	2550	4.31	20240805	4180	-36.36	20230918	2550	4.31	20240805	3.17	N	119500	500	60 억	219011	N	N	N	N
66	20240911	160721	57	100.00	KOSDAQ		금속	N	N	N	N	N	2610	-70	5	-2.61	133472465	50628	243.88	2680	2690	2600	3480	1880	2680	2636.34	1.86	-742	2733	2706	2678	2651	2623	2720	2665	60	800	500	1920	5	1	11847232	309	16.21	0.63	12	0.43	161.00	4155.00	4335	20230911	-39.79	2550	20240805	2.35	4095	-36.26	20240131	2550	2.35	20240805	4335	-39.79	20230911	2550	2.35	20240805	3.21	N	119500	500	60 억	219964	N	N	N	N
67	20240911	150727	57	100.00	KOSDAQ		금속	N	N	N	N	N	2635	-45	5	-1.68	128207565	48611	234.17	2680	2690	2600	3480	1880	2680	2637.42	1.86	-26	2733	2706	2678	2651	2623	2720	2665	60	800	500	1920	5	1	11847232	312	16.37	0.63	12	0.41	161.00	4155.00	4335	20230911	-39.22	2550	20240805	3.33	4095	-35.65	20240131	2550	3.33	20240805	4335	-39.22	20230911	2550	3.33	20240805	3.21	N	119500	500	60 억	219964	N	N	N	N
68	20240911	140727	57	100.00	KOSDAQ		금속	N	N	N	N	N	2620	-60	5	-2.24	118929875	45072	217.12	2680	2690	2600	3480	1880	2680	2638.66	1.86	-6	2733	2706	2678	2651	2623	2720	2665	60	800	500	1920	5	1	11847232	310	16.27	0.63	12	0.38	161.00	4155.00	4335	20230911	-39.56	2550	20240805	2.75	4095	-36.02	20240131	2550	2.75	20240805	4335	-39.56	20230911	2550	2.75	20240805	3.21	N	119500	500	60 억	219964	N	N	N	N
69	20240911	130725	57	100.00	KOSDAQ		금속	N	N	N	N	N	2650	-30	5	-1.12	79217610	29922	144.14	2680	2690	2625	3480	1880	2680	2647.47	1.86	270	2733	2706	2678	2651	2623	2720	2665	60	800	500	1920	5	1	11847232	314	16.46	0.64	12	0.25	161.00	4155.00	4335	20230911	-38.87	2550	20240805	3.92	4095	-35.29	20240131	2550	3.92	20240805	4335	-38.87	20230911	2550	3.92	20240805	3.21	N	119500	500	60 억	219964	N	N	N	N
70	20240911	120730	57	100.00	KOSDAQ		금속	N	N	N	N	N	2630	-50	5	-1.87	57022960	21526	103.69	2680	2690	2625	3480	1880	2680	2649.03	1.86	-331	2733	2706	2678	2651	2623	2720	2665	60	800	500	1920	5	1	11847232	312	16.34	0.63	12	0.18	161.00	4155.00	4335	20230911	-39.33	2550	20240805	3.14	4095	-35.78	20240131	2550	3.14	20240805	4335	-39.33	20230911	2550	3.14	20240805	3.21	N	119500	500	60 억	219964	N	N	N	N
71	20240911	110721	57	100.00	KOSDAQ		금속	N	N	N	N	N	2655	-25	5	-0.93	15597980	5827	28.07	2680	2690	2650	3480	1880	2680	2676.85	1.86	503	2733	2706	2678	2651	2623	2720	2665	60	800	500	1920	5	1	11847232	315	16.49	0.64	12	0.05	161.00	4155.00	4335	20230911	-38.75	2550	20240805	4.12	4095	-35.16	20240131	2550	4.12	20240805	4335	-38.75	20230911	2550	4.12	20240805	3.21	N	119500	500	60 억	219964	N	N	N	N
72	20240911	100719	57	100.00	KOSDAQ		금속	N	N	N	N	N	2680	0	3	0.00	11437760	4262	20.53	2680	2690	2670	3480	1880	2680	2683.66	1.86	60	2733	2706	2678	2651	2623	2720	2665	60	800	500	1920	5	1	11847232	318	16.65	0.65	12	0.04	161.00	4155.00	4335	20230911	-38.18	2550	20240805	5.10	4095	-34.55	20240131	2550	5.10	20240805	4335	-38.18	20230911	2550	5.10	20240805	3.21	N	119500	500	60 억	219964	N	N	N	N
73	20240911	090733	57	100.00	KOSDAQ		금속	N	N	N	N	N	2685	5	2	0.19	7420455	2765	13.32	2680	2685	2670	3480	1880	2680	2683.71	1.86	-148	2733	2706	2678	2651	2623	2720	2665	60	800	500	1920	5	1	11847232	318	16.68	0.65	12	0.02	161.00	4155.00	4335	20230911	-38.06	2550	20240805	5.29	4095	-34.43	20240131	2550	5.29	20240805	4335	-38.06	20230911	2550	5.29	20240805	3.21	N	119500	500	60 억	219964	N	N	N	N
74	20240910	160723	57	100.00	KOSDAQ		금속	N	N	N	N	N	2680	10	2	0.37	55598470	20749	35.30	2670	2705	2650	3470	1870	2670	2679.57	1.88	-2936	2743	2706	2648	2611	2553	2725	2630	60	800	500	1920	5	1	11847232	318	16.65	0.65	12	0.18	161.00	4155.00	4335	20230911	-38.18	2550	20240805	5.10	4095	-34.55	20240131	2550	5.10	20240805	4335	-38.18	20230911	2550	5.10	20240805	3.20	N	119500	500	60 억	223300	N	N	N	N
75	20240910	150729	57	100.00	KOSDAQ		금속	N	N	N	N	N	2650	-20	5	-0.75	52248875	19494	33.16	2670	2705	2650	3470	1870	2670	2680.25	1.88	-2070	2743	2706	2648	2611	2553	2725	2630	60	800	500	1920	5	1	11847232	314	16.46	0.64	12	0.16	161.00	4155.00	4335	20230911	-38.87	2550	20240805	3.92	4095	-35.29	20240131	2550	3.92	20240805	4335	-38.87	20230911	2550	3.92	20240805	3.20	N	119500	500	60 억	223300	N	N	N	N
76	20240910	140724	57	100.00	KOSDAQ		금속	N	N	N	N	N	2675	5	2	0.19	43892720	16349	27.81	2670	2705	2660	3470	1870	2670	2684.73	1.88	-1384	2743	2706	2648	2611	2553	2725	2630	60	800	500	1920	5	1	11847232	317	16.61	0.64	12	0.14	161.00	4155.00	4335	20230911	-38.29	2550	20240805	4.90	4095	-34.68	20240131	2550	4.90	20240805	4335	-38.29	20230911	2550	4.90	20240805	3.20	N	119500	500	60 억	223300	N	N	N	N
77	20240910	130721	57	100.00	KOSDAQ		금속	N	N	N	N	N	2670	0	3	0.00	37810245	14070	23.94	2670	2705	2660	3470	1870	2670	2687.30	1.88	-1013	2743	2706	2648	2611	2553	2725	2630	60	800	500	1920	5	1	11847232	316	16.58	0.64	12	0.12	161.00	4155.00	4335	20230911	-38.41	2550	20240805	4.71	4095	-34.80	20240131	2550	4.71	20240805	4335	-38.41	20230911	2550	4.71	20240805	3.20	N	119500	500	60 억	223300	N	N	N	N
78	20240910	120721	57	100.00	KOSDAQ		금속	N	N	N	N	N	2665	-5	5	-0.19	37252630	13861	23.58	2670	2705	2660	3470	1870	2670	2687.59	1.88	-1013	2743	2706	2648	2611	2553	2725	2630	60	800	500	1920	5	1	11847232	316	16.55	0.64	12	0.12	161.00	4155.00	4335	20230911	-38.52	2550	20240805	4.51	4095	-34.92	20240131	2550	4.51	20240805	4335	-38.52	20230911	2550	4.51	20240805	3.20	N	119500	500	60 억	223300	N	N	N	N
79	20240910	110720	57	100.00	KOSDAQ		금속	N	N	N	N	N	2680	10	2	0.37	29921250	11107	18.90	2670	2705	2670	3470	1870	2670	2693.91	1.88	-1677	2743	2706	2648	2611	2553	2725	2630	60	800	500	1920	5	1	11847232	318	16.65	0.65	12	0.09	161.00	4155.00	4335	20230911	-38.18	2550	20240805	5.10	4095	-34.55	20240131	2550	5.10	20240805	4335	-38.18	20230911	2550	5.10	20240805	3.20	N	119500	500	60 억	223300	N	N	N	N
80	20240910	100725	57	100.00	KOSDAQ		금속	N	N	N	N	N	2700	30	2	1.12	16452335	6113	10.40	2670	2705	2670	3470	1870	2670	2691.37	1.88	-2046	2743	2706	2648	2611	2553	2725	2630	60	800	500	1920	5	1	11847232	320	16.77	0.65	12	0.05	161.00	4155.00	4335	20230911	-37.72	2550	20240805	5.88	4095	-34.07	20240131	2550	5.88	20240805	4335	-37.72	20230911	2550	5.88	20240805	3.20	N	119500	500	60 억	223300	N	N	N	N
81	20240910	090721	57	100.00	KOSDAQ		금속	N	N	N	N	N	2685	15	2	0.56	1889250	707	1.20	2670	2685	2670	3470	1870	2670	2672.21	1.88	20	2743	2706	2648	2611	2553	2725	2630	60	800	500	1920	5	1	11847232	318	16.68	0.65	12	0.01	161.00	4155.00	4335	20230911	-38.06	2550	20240805	5.29	4095	-34.43	20240131	2550	5.29	20240805	4335	-38.06	20230911	2550	5.29	20240805	3.20	N	119500	500	60 억	223300	N	N	N	N
82	20240909	160707	57	100.00	KOSDAQ		금속	N	N	N	N	N	2670	45	2	1.71	155428095	58774	103.40	2610	2685	2590	3410	1840	2625	2644.50	1.86	3686	2715	2670	2610	2565	2505	2640	2535	60	785	500	1890	5	1	11847232	316	16.58	0.64	12	0.50	161.00	4155.00	4335	20230911	-38.41	2550	20240805	4.71	4095	-34.80	20240131	2550	4.71	20240805	4335	-38.41	20230911	2550	4.71	20240805	3.15	N	119500	500	60 억	220080	N	N	N	N
83	20240909	150715	57	100.00	KOSDAQ		금속	N	N	N	N	N	2680	55	2	2.10	143756755	54412	95.73	2610	2685	2590	3410	1840	2625	2642.00	1.86	3225	2715	2670	2610	2565	2505	2640	2535	60	785	500	1890	5	1	11847232	318	16.65	0.65	12	0.46	161.00	4155.00	4335	20230911	-38.18	2550	20240805	5.10	4095	-34.55	20240131	2550	5.10	20240805	4335	-38.18	20230911	2550	5.10	20240805	3.15	N	119500	500	60 억	220080	N	N	N	N
84	20240909	140718	57	100.00	KOSDAQ		금속	N	N	N	N	N	2660	35	2	1.33	107182755	40741	71.68	2610	2680	2590	3410	1840	2625	2630.83	1.86	718	2715	2670	2610	2565	2505	2640	2535	60	785	500	1890	5	1	11847232	315	16.52	0.64	12	0.34	161.00	4155.00	4335	20230911	-38.64	2550	20240805	4.31	4095	-35.04	20240131	2550	4.31	20240805	4335	-38.64	20230911	2550	4.31	20240805	3.15	N	119500	500	60 억	220080	N	N	N	N
85	20240909	130713	57	100.00	KOSDAQ		금속	N	N	N	N	N	2650	25	2	0.95	85441415	32597	57.35	2610	2665	2590	3410	1840	2625	2621.14	1.86	-255	2715	2670	2610	2565	2505	2640	2535	60	785	500	1890	5	1	11847232	314	16.46	0.64	12	0.28	161.00	4155.00	4335	20230911	-38.87	2550	20240805	3.92	4095	-35.29	20240131	2550	3.92	20240805	4335	-38.87	20230911	2550	3.92	20240805	3.15	N	119500	500	60 억	220080	N	N	N	N
86	20240909	120711	57	100.00	KOSDAQ		금속	N	N	N	N	N	2660	35	2	1.33	81139865	30972	54.49	2610	2665	2590	3410	1840	2625	2619.78	1.86	-308	2715	2670	2610	2565	2505	2640	2535	60	785	500	1890	5	1	11847232	315	16.52	0.64	12	0.26	161.00	4155.00	4335	20230911	-38.64	2550	20240805	4.31	4095	-35.04	20240131	2550	4.31	20240805	4335	-38.64	20230911	2550	4.31	20240805	3.15	N	119500	500	60 억	220080	N	N	N	N
87	20240909	110711	57	100.00	KOSDAQ		금속	N	N	N	N	N	2640	15	2	0.57	64967595	24874	43.76	2610	2650	2590	3410	1840	2625	2611.87	1.86	-488	2715	2670	2610	2565	2505	2640	2535	60	785	500	1890	5	1	11847232	313	16.40	0.64	12	0.21	161.00	4155.00	4335	20230911	-39.10	2550	20240805	3.53	4095	-35.53	20240131	2550	3.53	20240805	4335	-39.10	20230911	2550	3.53	20240805	3.15	N	119500	500	60 억	220080	N	N	N	N
88	20240909	100715	57	100.00	KOSDAQ		금속	N	N	N	N	N	2605	-20	5	-0.76	43089710	16523	29.07	2610	2625	2590	3410	1840	2625	2607.86	1.86	-335	2715	2670	2610	2565	2505	2640	2535	60	785	500	1890	5	1	11847232	309	16.18	0.63	12	0.14	161.00	4155.00	4335	20230911	-39.91	2550	20240805	2.16	4095	-36.39	20240131	2550	2.16	20240805	4335	-39.91	20230911	2550	2.16	20240805	3.15	N	119500	500	60 억	220080	N	N	N	N
89	20240909	090710	57	100.00	KOSDAQ		금속	N	N	N	N	N	2590	-35	5	-1.33	20104350	7698	13.54	2610	2625	2590	3410	1840	2625	2611.63	1.86	-2174	2715	2670	2610	2565	2505	2640	2535	60	785	500	1890	5	1	11847232	307	16.09	0.62	12	0.06	161.00	4155.00	4335	20230911	-40.25	2550	20240805	1.57	4095	-36.75	20240131	2550	1.57	20240805	4335	-40.25	20230911	2550	1.57	20240805	3.15	N	119500	500	60 억	220080	N	N	N	N
90	20240906	160700	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2625	-30	5	-1.13	144009405	55642	145.05	2630	2655	2550	3450	1860	2655	2588.14	1.91	-6466	2748	2701	2663	2616	2578	2682	2597	60	795	500	1910	5	1	11847232	311	16.30	0.63	12	0.47	161.00	4155.00	4335	20230911	-39.45	2550	20240906	2.94	4095	-35.90	20240131	2550	2.94	20240906	4335	-39.45	20230911	2550	2.94	20240906	3.17	N	119500	500	60 억	226573	N	N	N	N
91	20240906	150712	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2615	-40	5	-1.51	139828100	54048	140.89	2630	2655	2550	3450	1860	2655	2587.11	1.91	-5954	2748	2701	2663	2616	2578	2682	2597	60	795	500	1910	5	1	11847232	310	16.24	0.63	12	0.46	161.00	4155.00	4335	20230911	-39.68	2550	20240906	2.55	4095	-36.14	20240131	2550	2.55	20240906	4335	-39.68	20230911	2550	2.55	20240906	3.17	N	119500	500	60 억	226573	N	N	N	N
92	20240906	140716	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2615	-40	5	-1.51	139022915	53740	140.09	2630	2655	2550	3450	1860	2655	2586.95	1.91	-5954	2748	2701	2663	2616	2578	2682	2597	60	795	500	1910	5	1	11847232	310	16.24	0.63	12	0.45	161.00	4155.00	4335	20230911	-39.68	2550	20240906	2.55	4095	-36.14	20240131	2550	2.55	20240906	4335	-39.68	20230911	2550	2.55	20240906	3.17	N	119500	500	60 억	226573	N	N	N	N
93	20240906	130711	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2635	-20	5	-0.75	109112325	42174	109.94	2630	2655	2550	3450	1860	2655	2587.19	1.91	-6777	2748	2701	2663	2616	2578	2682	2597	60	795	500	1910	5	1	11847232	312	16.37	0.63	12	0.36	161.00	4155.00	4335	20230911	-39.22	2550	20240906	3.33	4095	-35.65	20240131	2550	3.33	20240906	4335	-39.22	20230911	2550	3.33	20240906	3.17	N	119500	500	60 억	226573	N	N	N	N
94	20240906	120713	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2605	-50	5	-1.88	106165730	41046	107.00	2630	2655	2550	3450	1860	2655	2586.51	1.91	-6469	2748	2701	2663	2616	2578	2682	2597	60	795	500	1910	5	1	11847232	309	16.18	0.63	12	0.35	161.00	4155.00	4335	20230911	-39.91	2550	20240906	2.16	4095	-36.39	20240131	2550	2.16	20240906	4335	-39.91	20230911	2550	2.16	20240906	3.17	N	119500	500	60 억	226573	N	N	N	N
95	20240906	110715	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2630	-25	5	-0.94	94680360	36693	95.65	2630	2655	2550	3450	1860	2655	2580.34	1.91	-5757	2748	2701	2663	2616	2578	2682	2597	60	795	500	1910	5	1	11847232	312	16.34	0.63	12	0.31	161.00	4155.00	4335	20230911	-39.33	2550	20240906	3.14	4095	-35.78	20240131	2550	3.14	20240906	4335	-39.33	20230911	2550	3.14	20240906	3.17	N	119500	500	60 억	226573	N	N	N	N
96	20240906	100709	57	100.00	KOSDAQ		금속	N	N	N	N	N	2605	-50	5	-1.88	35794705	13756	35.86	2630	2655	2590	3450	1860	2655	2602.12	1.91	-3549	2748	2701	2663	2616	2578	2682	2597	60	795	500	1910	5	1	11847232	309	16.18	0.63	12	0.12	161.00	4155.00	4335	20230911	-39.91	2550	20240805	2.16	4095	-36.39	20240131	2550	2.16	20240805	4335	-39.91	20230911	2550	2.16	20240805	3.17	N	119500	500	60 억	226573	N	N	N	N
97	20240906	090713	57	100.00	KOSDAQ		금속	N	N	N	N	N	2655	0	3	0.00	1901575	723	1.88	2630	2655	2630	3450	1860	2655	2630.12	1.91	-103	2748	2701	2663	2616	2578	2682	2597	60	795	500	1910	5	1	11847232	315	16.49	0.64	12	0.01	161.00	4155.00	4335	20230911	-38.75	2550	20240805	4.12	4095	-35.16	20240131	2550	4.12	20240805	4335	-38.75	20230911	2550	4.12	20240805	3.17	N	119500	500	60 억	226573	N	N	N	N
98	20240905	160700	57	100.00	KOSDAQ		금속	N	N	N	N	N	2655	-10	5	-0.38	101949405	38339	36.80	2660	2710	2625	3460	1870	2665	2659.16	1.99	-8184	2811	2737	2686	2612	2561	2712	2587	60	795	500	1910	5	1	11847232	315	16.49	0.64	12	0.32	161.00	4155.00	4335	20230911	-38.75	2550	20240805	4.12	4095	-35.16	20240131	2550	4.12	20240805	4335	-38.75	20230911	2550	4.12	20240805	3.18	N	119500	500	60 억	235428	N	N	N	N
99	20240905	150712	57	100.00	KOSDAQ		금속	N	N	N	N	N	2650	-15	5	-0.56	94281765	35456	34.03	2660	2710	2625	3460	1870	2665	2659.12	1.99	-6906	2811	2737	2686	2612	2561	2712	2587	60	795	500	1910	5	1	11847232	314	16.46	0.64	12	0.30	161.00	4155.00	4335	20230911	-38.87	2550	20240805	3.92	4095	-35.29	20240131	2550	3.92	20240805	4335	-38.87	20230911	2550	3.92	20240805	3.18	N	119500	500	60 억	235428	N	N	N	N
100	20240905	140709	57	100.00	KOSDAQ		금속	N	N	N	N	N	2635	-30	5	-1.13	72272320	27157	26.06	2660	2710	2625	3460	1870	2665	2661.28	1.99	-6597	2811	2737	2686	2612	2561	2712	2587	60	795	500	1910	5	1	11847232	312	16.37	0.63	12	0.23	161.00	4155.00	4335	20230911	-39.22	2550	20240805	3.33	4095	-35.65	20240131	2550	3.33	20240805	4335	-39.22	20230911	2550	3.33	20240805	3.18	N	119500	500	60 억	235428	N	N	N	N
101	20240905	130710	57	100.00	KOSDAQ		금속	N	N	N	N	N	2645	-20	5	-0.75	64369075	24157	23.18	2660	2710	2640	3460	1870	2665	2664.61	1.99	-5150	2811	2737	2686	2612	2561	2712	2587	60	795	500	1910	5	1	11847232	313	16.43	0.64	12	0.20	161.00	4155.00	4335	20230911	-38.99	2550	20240805	3.73	4095	-35.41	20240131	2550	3.73	20240805	4335	-38.99	20230911	2550	3.73	20240805	3.18	N	119500	500	60 억	235428	N	N	N	N
102	20240905	120707	57	100.00	KOSDAQ		금속	N	N	N	N	N	2665	0	3	0.00	31050260	11567	11.10	2660	2710	2655	3460	1870	2665	2684.38	1.99	-3502	2811	2737	2686	2612	2561	2712	2587	60	795	500	1910	5	1	11847232	316	16.55	0.64	12	0.10	161.00	4155.00	4335	20230911	-38.52	2550	20240805	4.51	4095	-34.92	20240131	2550	4.51	20240805	4335	-38.52	20230911	2550	4.51	20240805	3.18	N	119500	500	60 억	235428	N	N	N	N
103	20240905	110704	57	100.00	KOSDAQ		금속	N	N	N	N	N	2665	0	3	0.00	25302290	9406	9.03	2660	2710	2660	3460	1870	2665	2690.02	1.99	-2248	2811	2737	2686	2612	2561	2712	2587	60	795	500	1910	5	1	11847232	316	16.55	0.64	12	0.08	161.00	4155.00	4335	20230911	-38.52	2550	20240805	4.51	4095	-34.92	20240131	2550	4.51	20240805	4335	-38.52	20230911	2550	4.51	20240805	3.18	N	119500	500	60 억	235428	N	N	N	N
104	20240905	100704	57	100.00	KOSDAQ		금속	N	N	N	N	N	2695	30	2	1.13	13694470	5082	4.88	2660	2705	2660	3460	1870	2665	2694.70	1.99	183	2811	2737	2686	2612	2561	2712	2587	60	795	500	1910	5	1	11847232	319	16.74	0.65	12	0.04	161.00	4155.00	4335	20230911	-37.83	2550	20240805	5.69	4095	-34.19	20240131	2550	5.69	20240805	4335	-37.83	20230911	2550	5.69	20240805	3.18	N	119500	500	60 억	235428	N	N	N	N
105	20240905	090712	57	100.00	KOSDAQ		금속	N	N	N	N	N	2695	30	2	1.13	283120	106	0.10	2660	2695	2660	3460	1870	2665	2670.94	1.99	80	2811	2737	2686	2612	2561	2712	2587	60	795	500	1910	5	1	11847232	319	16.74	0.65	12	0.00	161.00	4155.00	4335	20230911	-37.83	2550	20240805	5.69	4095	-34.19	20240131	2550	5.69	20240805	4335	-37.83	20230911	2550	5.69	20240805	3.18	N	119500	500	60 억	235428	N	N	N	N
106	20240904	160653	57	100.00	KOSDAQ		금속	N	N	N	N	N	2665	-100	5	-3.62	278802720	104095	518.38	2705	2760	2635	3590	1940	2765	2678.35	2.20	-25378	2828	2796	2773	2741	2718	2785	2730	60	825	500	1990	5	1	11847232	316	16.55	0.64	12	0.88	161.00	4155.00	4335	20230911	-38.52	2550	20240805	4.51	4095	-34.92	20240131	2550	4.51	20240805	4335	-38.52	20230911	2550	4.51	20240805	3.06	N	119500	500	60 억	261129	N	N	N	N
107	20240904	150700	57	100.00	KOSDAQ		금속	N	N	N	N	N	2695	-70	5	-2.53	270391885	100943	502.68	2705	2760	2635	3590	1940	2765	2678.66	2.20	-24765	2828	2796	2773	2741	2718	2785	2730	60	825	500	1990	5	1	11847232	319	16.74	0.65	12	0.85	161.00	4155.00	4335	20230911	-37.83	2550	20240805	5.69	4095	-34.19	20240131	2550	5.69	20240805	4335	-37.83	20230911	2550	5.69	20240805	3.06	N	119500	500	60 억	261129	N	N	N	N
108	20240904	140701	57	100.00	KOSDAQ		금속	N	N	N	N	N	2680	-85	5	-3.07	263069195	98210	489.07	2705	2760	2635	3590	1940	2765	2678.64	2.20	-23735	2828	2796	2773	2741	2718	2785	2730	60	825	500	1990	5	1	11847232	318	16.65	0.65	12	0.83	161.00	4155.00	4335	20230911	-38.18	2550	20240805	5.10	4095	-34.55	20240131	2550	5.10	20240805	4335	-38.18	20230911	2550	5.10	20240805	3.06	N	119500	500	60 억	261129	N	N	N	N
109	20240904	130700	57	100.00	KOSDAQ		금속	N	N	N	N	N	2675	-90	5	-3.25	260202230	97139	483.74	2705	2760	2635	3590	1940	2765	2678.66	2.20	-23439	2828	2796	2773	2741	2718	2785	2730	60	825	500	1990	5	1	11847232	317	16.61	0.64	12	0.82	161.00	4155.00	4335	20230911	-38.29	2550	20240805	4.90	4095	-34.68	20240131	2550	4.90	20240805	4335	-38.29	20230911	2550	4.90	20240805	3.06	N	119500	500	60 억	261129	N	N	N	N
110	20240904	120658	57	100.00	KOSDAQ		금속	N	N	N	N	N	2700	-65	5	-2.35	139250880	51723	257.57	2705	2760	2675	3590	1940	2765	2692.24	2.20	-17609	2828	2796	2773	2741	2718	2785	2730	60	825	500	1990	5	1	11847232	320	16.77	0.65	12	0.44	161.00	4155.00	4335	20230911	-37.72	2550	20240805	5.88	4095	-34.07	20240131	2550	5.88	20240805	4335	-37.72	20230911	2550	5.88	20240805	3.06	N	119500	500	60 억	261129	N	N	N	N
111	20240904	110655	57	100.00	KOSDAQ		금속	N	N	N	N	N	2695	-70	5	-2.53	109362485	40599	202.18	2705	2760	2675	3590	1940	2765	2693.72	2.20	-17191	2828	2796	2773	2741	2718	2785	2730	60	825	500	1990	5	1	11847232	319	16.74	0.65	12	0.34	161.00	4155.00	4335	20230911	-37.83	2550	20240805	5.69	4095	-34.19	20240131	2550	5.69	20240805	4335	-37.83	20230911	2550	5.69	20240805	3.06	N	119500	500	60 억	261129	N	N	N	N
112	20240904	100658	57	100.00	KOSDAQ		금속	N	N	N	N	N	2700	-65	5	-2.35	92218545	34219	170.40	2705	2760	2675	3590	1940	2765	2694.95	2.20	-15862	2828	2796	2773	2741	2718	2785	2730	60	825	500	1990	5	1	11847232	320	16.77	0.65	12	0.29	161.00	4155.00	4335	20230911	-37.72	2550	20240805	5.88	4095	-34.07	20240131	2550	5.88	20240805	4335	-37.72	20230911	2550	5.88	20240805	3.06	N	119500	500	60 억	261129	N	N	N	N
113	20240904	090700	57	100.00	KOSDAQ		금속	N	N	N	N	N	2715	-50	5	-1.81	35733315	13228	65.87	2705	2760	2685	3590	1940	2765	2701.34	2.20	-1466	2828	2796	2773	2741	2718	2785	2730	60	825	500	1990	5	1	11847232	322	16.86	0.65	12	0.11	161.00	4155.00	4335	20230911	-37.37	2550	20240805	6.47	4095	-33.70	20240131	2550	6.47	20240805	4335	-37.37	20230911	2550	6.47	20240805	3.06	N	119500	500	60 억	261129	N	N	N	N
114	20240903	160649	57	100.00	KOSDAQ		금속	N	N	N	N	N	2765	-40	5	-1.43	54641385	19721	43.52	2805	2805	2750	3645	1965	2805	2770.72	2.19	1205	2885	2845	2790	2750	2695	2817	2722	60	840	500	2010	5	1	11847232	328	17.17	0.67	12	0.17	161.00	4155.00	4335	20230911	-36.22	2550	20240805	8.43	4095	-32.48	20240131	2550	8.43	20240805	4335	-36.22	20230911	2550	8.43	20240805	3.06	N	119500	500	60 억	259904	N	N	N	N
115	20240903	150653	57	100.00	KOSDAQ		금속	N	N	N	N	N	2790	-15	5	-0.53	51173565	18470	40.76	2805	2805	2750	3645	1965	2805	2770.63	2.19	1523	2885	2845	2790	2750	2695	2817	2722	60	840	500	2010	5	1	11847232	331	17.33	0.67	12	0.16	161.00	4155.00	4335	20230911	-35.64	2550	20240805	9.41	4095	-31.87	20240131	2550	9.41	20240805	4335	-35.64	20230911	2550	9.41	20240805	3.06	N	119500	500	60 억	259904	N	N	N	N
116	20240903	140656	57	100.00	KOSDAQ		금속	N	N	N	N	N	2780	-25	5	-0.89	42640750	15401	33.99	2805	2805	2750	3645	1965	2805	2768.70	2.19	1990	2885	2845	2790	2750	2695	2817	2722	60	840	500	2010	5	1	11847232	329	17.27	0.67	12	0.13	161.00	4155.00	4335	20230911	-35.87	2550	20240805	9.02	4095	-32.11	20240131	2550	9.02	20240805	4335	-35.87	20230911	2550	9.02	20240805	3.06	N	119500	500	60 억	259904	N	N	N	N
117	20240903	130655	57	100.00	KOSDAQ		금속	N	N	N	N	N	2775	-30	5	-1.07	38150715	13778	30.40	2805	2805	2750	3645	1965	2805	2768.96	2.19	2146	2885	2845	2790	2750	2695	2817	2722	60	840	500	2010	5	1	11847232	329	17.24	0.67	12	0.12	161.00	4155.00	4335	20230911	-35.99	2550	20240805	8.82	4095	-32.23	20240131	2550	8.82	20240805	4335	-35.99	20230911	2550	8.82	20240805	3.06	N	119500	500	60 억	259904	N	N	N	N
118	20240903	120646	57	100.00	KOSDAQ		금속	N	N	N	N	N	2770	-35	5	-1.25	36718310	13261	29.26	2805	2805	2750	3645	1965	2805	2768.89	2.19	2080	2885	2845	2790	2750	2695	2817	2722	60	840	500	2010	5	1	11847232	328	17.20	0.67	12	0.11	161.00	4155.00	4335	20230911	-36.10	2550	20240805	8.63	4095	-32.36	20240131	2550	8.63	20240805	4335	-36.10	20230911	2550	8.63	20240805	3.06	N	119500	500	60 억	259904	N	N	N	N
119	20240903	110646	57	100.00	KOSDAQ		금속	N	N	N	N	N	2775	-30	5	-1.07	21064955	7587	16.74	2805	2805	2765	3645	1965	2805	2776.45	2.19	1078	2885	2845	2790	2750	2695	2817	2722	60	840	500	2010	5	1	11847232	329	17.24	0.67	12	0.06	161.00	4155.00	4335	20230911	-35.99	2550	20240805	8.82	4095	-32.23	20240131	2550	8.82	20240805	4335	-35.99	20230911	2550	8.82	20240805	3.06	N	119500	500	60 억	259904	N	N	N	N
120	20240903	100646	57	100.00	KOSDAQ		금속	N	N	N	N	N	2795	-10	5	-0.36	12119070	4367	9.64	2805	2805	2765	3645	1965	2805	2775.15	2.19	628	2885	2845	2790	2750	2695	2817	2722	60	840	500	2010	5	1	11847232	331	17.36	0.67	12	0.04	161.00	4155.00	4335	20230911	-35.52	2550	20240805	9.61	4095	-31.75	20240131	2550	9.61	20240805	4335	-35.52	20230911	2550	9.61	20240805	3.06	N	119500	500	60 억	259904	N	N	N	N
121	20240903	090647	57	100.00	KOSDAQ		금속	N	N	N	N	N	2805	0	3	0.00	490870	175	0.39	2805	2805	2800	3645	1965	2805	2804.97	2.19	-15	2885	2845	2790	2750	2695	2817	2722	60	840	500	2010	5	1	11847232	332	17.42	0.68	12	0.00	161.00	4155.00	4335	20230911	-35.29	2550	20240805	10.00	4095	-31.50	20240131	2550	10.00	20240805	4335	-35.29	20230911	2550	10.00	20240805	3.06	N	119500	500	60 억	259904	N	N	N	N
122	20240902	160641	57	100.00	KOSDAQ		금속	N	N	N	N	N	2805	-15	5	-0.53	125806925	45295	390.31	2830	2830	2735	3665	1975	2820	2777.50	2.22	-3214	2846	2832	2816	2802	2786	2840	2810	60	845	500	2030	5	1	11847232	332	17.42	0.68	12	0.38	161.00	4155.00	4335	20230911	-35.29	2550	20240805	10.00	4095	-31.50	20240131	2550	10.00	20240805	4335	-35.29	20230911	2550	10.00	20240805	2.96	N	119500	500	60 억	263520	N	N	N	N
123	20240902	150651	57	100.00	KOSDAQ		금속	N	N	N	N	N	2790	-30	5	-1.06	99930840	36022	310.40	2830	2830	2735	3665	1975	2820	2774.16	2.22	-3039	2846	2832	2816	2802	2786	2840	2810	60	845	500	2030	5	1	11847232	331	17.33	0.67	12	0.30	161.00	4155.00	4335	20230911	-35.64	2550	20240805	9.41	4095	-31.87	20240131	2550	9.41	20240805	4335	-35.64	20230911	2550	9.41	20240805	2.96	N	119500	500	60 억	263520	N	N	N	N
124	20240902	140650	57	100.00	KOSDAQ		금속	N	N	N	N	N	2785	-35	5	-1.24	82972405	29923	257.85	2830	2830	2735	3665	1975	2820	2772.86	2.22	-4260	2846	2832	2816	2802	2786	2840	2810	60	845	500	2030	5	1	11847232	330	17.30	0.67	12	0.25	161.00	4155.00	4335	20230911	-35.76	2550	20240805	9.22	4095	-31.99	20240131	2550	9.22	20240805	4335	-35.76	20230911	2550	9.22	20240805	2.96	N	119500	500	60 억	263520	N	N	N	N
125	20240902	130645	57	100.00	KOSDAQ		금속	N	N	N	N	N	2770	-50	5	-1.77	69566325	25066	215.99	2830	2830	2735	3665	1975	2820	2775.33	2.22	-4212	2846	2832	2816	2802	2786	2840	2810	60	845	500	2030	5	1	11847232	328	17.20	0.67	12	0.21	161.00	4155.00	4335	20230911	-36.10	2550	20240805	8.63	4095	-32.36	20240131	2550	8.63	20240805	4335	-36.10	20230911	2550	8.63	20240805	2.96	N	119500	500	60 억	263520	N	N	N	N
126	20240902	120649	57	100.00	KOSDAQ		금속	N	N	N	N	N	2775	-45	5	-1.60	68678780	24746	213.24	2830	2830	2735	3665	1975	2820	2775.35	2.22	-4202	2846	2832	2816	2802	2786	2840	2810	60	845	500	2030	5	1	11847232	329	17.24	0.67	12	0.21	161.00	4155.00	4335	20230911	-35.99	2550	20240805	8.82	4095	-32.23	20240131	2550	8.82	20240805	4335	-35.99	20230911	2550	8.82	20240805	2.96	N	119500	500	60 억	263520	N	N	N	N
127	20240902	110643	57	100.00	KOSDAQ		금속	N	N	N	N	N	2780	-40	5	-1.42	44024710	15815	136.28	2830	2830	2750	3665	1975	2820	2783.73	2.22	-1704	2846	2832	2816	2802	2786	2840	2810	60	845	500	2030	5	1	11847232	329	17.27	0.67	12	0.13	161.00	4155.00	4335	20230911	-35.87	2550	20240805	9.02	4095	-32.11	20240131	2550	9.02	20240805	4335	-35.87	20230911	2550	9.02	20240805	2.96	N	119500	500	60 억	263520	N	N	N	N
128	20240902	100643	57	100.00	KOSDAQ		금속	N	N	N	N	N	2765	-55	5	-1.95	29169815	10437	89.94	2830	2830	2765	3665	1975	2820	2794.85	2.22	-1108	2846	2832	2816	2802	2786	2840	2810	60	845	500	2030	5	1	11847232	328	17.17	0.67	12	0.09	161.00	4155.00	4335	20230911	-36.22	2550	20240805	8.43	4095	-32.48	20240131	2550	8.43	20240805	4335	-36.22	20230911	2550	8.43	20240805	2.96	N	119500	500	60 억	263520	N	N	N	N
129	20240902	090637	57	100.00	KOSDAQ		금속	N	N	N	N	N	2820	0	3	0.00	7004400	2480	21.37	2830	2830	2820	3665	1975	2820	2824.35	2.22	-400	2846	2832	2816	2802	2786	2840	2810	60	845	500	2030	5	1	11847232	334	17.52	0.68	12	0.02	161.00	4155.00	4335	20230911	-34.95	2550	20240805	10.59	4095	-31.14	20240131	2550	10.59	20240805	4335	-34.95	20230911	2550	10.59	20240805	2.96	N	119500	500	60 억	263520	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History