KissMeData/033310/price/prices-20240901.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	160423	57	100.00	KOSDAQ		금속	N	N	N	N	N	2220	10	2	0.45	21458150	9824	23.22	2220	2230	2150	2870	1550	2210	2184.26	0.90	-490	2270	2240	2220	2190	2170	2230	2180	202	660	500	1540	5	1	40342231	896	28.83	0.63	12	0.02	77.00	3540.00	4645	20231128	-52.21	1980	20240909	12.12	3545	-37.38	20240110	1980	12.12	20240909	4645	-52.21	20231128	1980	12.12	20240909	0.46	N	033310	500	201 억	361543	N	N	N	N
3	20240930	150429	57	100.00	KOSDAQ		금속	N	N	N	N	N	2210	0	3	0.00	20250805	9280	21.93	2220	2230	2150	2870	1550	2210	2182.20	0.90	-473	2270	2240	2220	2190	2170	2230	2180	202	660	500	1540	5	1	40342231	892	28.70	0.62	12	0.02	77.00	3540.00	4645	20231128	-52.42	1980	20240909	11.62	3545	-37.66	20240110	1980	11.62	20240909	4645	-52.42	20231128	1980	11.62	20240909	0.46	N	033310	500	201 억	361543	N	N	N	N
4	20240930	140428	57	100.00	KOSDAQ		금속	N	N	N	N	N	2220	10	2	0.45	20246380	9278	21.93	2220	2230	2150	2870	1550	2210	2182.19	0.90	-471	2270	2240	2220	2190	2170	2230	2180	202	660	500	1540	5	1	40342231	896	28.83	0.63	12	0.02	77.00	3540.00	4645	20231128	-52.21	1980	20240909	12.12	3545	-37.38	20240110	1980	12.12	20240909	4645	-52.21	20231128	1980	12.12	20240909	0.46	N	033310	500	201 억	361543	N	N	N	N
5	20240930	130427	57	100.00	KOSDAQ		금속	N	N	N	N	N	2215	5	2	0.23	19683075	9024	21.33	2220	2230	2150	2870	1550	2210	2181.19	0.90	-378	2270	2240	2220	2190	2170	2230	2180	202	660	500	1540	5	1	40342231	894	28.77	0.63	12	0.02	77.00	3540.00	4645	20231128	-52.31	1980	20240909	11.87	3545	-37.52	20240110	1980	11.87	20240909	4645	-52.31	20231128	1980	11.87	20240909	0.46	N	033310	500	201 억	361543	N	N	N	N
6	20240930	120425	57	100.00	KOSDAQ		금속	N	N	N	N	N	2200	-10	5	-0.45	15291720	7026	16.61	2220	2230	2150	2870	1550	2210	2176.45	0.90	-320	2270	2240	2220	2190	2170	2230	2180	202	660	500	1540	5	1	40342231	888	28.57	0.62	12	0.02	77.00	3540.00	4645	20231128	-52.64	1980	20240909	11.11	3545	-37.94	20240110	1980	11.11	20240909	4645	-52.64	20231128	1980	11.11	20240909	0.46	N	033310	500	201 억	361543	N	N	N	N
7	20240930	110425	57	100.00	KOSDAQ		금속	N	N	N	N	N	2205	-5	5	-0.23	2811780	1274	3.01	2220	2230	2185	2870	1550	2210	2207.05	0.90	-317	2270	2240	2220	2190	2170	2230	2180	202	660	500	1540	5	1	40342231	890	28.64	0.62	12	0.00	77.00	3540.00	4645	20231128	-52.53	1980	20240909	11.36	3545	-37.80	20240110	1980	11.36	20240909	4645	-52.53	20231128	1980	11.36	20240909	0.46	N	033310	500	201 억	361543	N	N	N	N
8	20240930	100422	57	100.00	KOSDAQ		금속	N	N	N	N	N	2220	10	2	0.45	840030	378	0.89	2220	2230	2215	2870	1550	2210	2222.30	0.90	-311	2270	2240	2220	2190	2170	2230	2180	202	660	500	1540	5	1	40342231	896	28.83	0.63	12	0.00	77.00	3540.00	4645	20231128	-52.21	1980	20240909	12.12	3545	-37.38	20240110	1980	12.12	20240909	4645	-52.21	20231128	1980	12.12	20240909	0.46	N	033310	500	201 억	361543	N	N	N	N
9	20240930	090409	57	100.00	KOSDAQ		금속	N	N	N	N	N	2225	15	2	0.68	426330	192	0.45	2220	2225	2215	2870	1550	2210	2220.47	0.90	-158	2270	2240	2220	2190	2170	2230	2180	202	660	500	1540	5	1	40342231	898	28.90	0.63	12	0.00	77.00	3540.00	4645	20231128	-52.10	1980	20240909	12.37	3545	-37.24	20240110	1980	12.37	20240909	4645	-52.10	20231128	1980	12.37	20240909	0.46	N	033310	500	201 억	361543	N	N	N	N
10	20240927	160423	57	100.00	KOSDAQ		금속	N	N	N	N	N	2210	-20	5	-0.90	94425470	42312	333.80	2230	2250	2200	2895	1565	2230	2231.65	0.89	2937	2263	2246	2223	2206	2183	2255	2215	202	665	500	1560	5	1	40342231	892	28.70	0.62	12	0.10	77.00	3540.00	4645	20231128	-52.42	1980	20240909	11.62	3545	-37.66	20240110	1980	11.62	20240909	4645	-52.42	20231128	1980	11.62	20240909	0.45	N	033310	500	201 억	358606	N	N	N	N
11	20240927	150427	57	100.00	KOSDAQ		금속	N	N	N	N	N	2240	10	2	0.45	93472410	41881	330.40	2230	2250	2200	2895	1565	2230	2231.86	0.89	3094	2263	2246	2223	2206	2183	2255	2215	202	665	500	1560	5	1	40342231	904	29.09	0.63	12	0.10	77.00	3540.00	4645	20231128	-51.78	1980	20240909	13.13	3545	-36.81	20240110	1980	13.13	20240909	4645	-51.78	20231128	1980	13.13	20240909	0.45	N	033310	500	201 억	358606	N	N	N	N
12	20240927	140429	57	100.00	KOSDAQ		금속	N	N	N	N	N	2250	20	2	0.90	79548680	35646	281.21	2230	2250	2225	2895	1565	2230	2231.63	0.89	3294	2263	2246	2223	2206	2183	2255	2215	202	665	500	1560	5	1	40342231	908	29.22	0.64	12	0.09	77.00	3540.00	4645	20231128	-51.56	1980	20240909	13.64	3545	-36.53	20240110	1980	13.64	20240909	4645	-51.56	20231128	1980	13.64	20240909	0.45	N	033310	500	201 억	358606	N	N	N	N
13	20240927	130426	57	100.00	KOSDAQ		금속	N	N	N	N	N	2245	15	2	0.67	75209260	33710	265.94	2230	2245	2225	2895	1565	2230	2231.07	0.89	2484	2263	2246	2223	2206	2183	2255	2215	202	665	500	1560	5	1	40342231	906	29.16	0.63	12	0.08	77.00	3540.00	4645	20231128	-51.67	1980	20240909	13.38	3545	-36.67	20240110	1980	13.38	20240909	4645	-51.67	20231128	1980	13.38	20240909	0.45	N	033310	500	201 억	358606	N	N	N	N
14	20240927	120424	57	100.00	KOSDAQ		금속	N	N	N	N	N	2230	0	3	0.00	45471905	20388	160.84	2230	2245	2225	2895	1565	2230	2230.33	0.89	52	2263	2246	2223	2206	2183	2255	2215	202	665	500	1560	5	1	40342231	900	28.96	0.63	12	0.05	77.00	3540.00	4645	20231128	-51.99	1980	20240909	12.63	3545	-37.09	20240110	1980	12.63	20240909	4645	-51.99	20231128	1980	12.63	20240909	0.45	N	033310	500	201 억	358606	N	N	N	N
15	20240927	110427	57	100.00	KOSDAQ		금속	N	N	N	N	N	2230	0	3	0.00	18049010	8091	63.83	2230	2245	2225	2895	1565	2230	2230.75	0.89	44	2263	2246	2223	2206	2183	2255	2215	202	665	500	1560	5	1	40342231	900	28.96	0.63	12	0.02	77.00	3540.00	4645	20231128	-51.99	1980	20240909	12.63	3545	-37.09	20240110	1980	12.63	20240909	4645	-51.99	20231128	1980	12.63	20240909	0.45	N	033310	500	201 억	358606	N	N	N	N
16	20240927	100425	57	100.00	KOSDAQ		금속	N	N	N	N	N	2235	5	2	0.22	4647955	2082	16.42	2230	2245	2230	2895	1565	2230	2232.45	0.89	46	2263	2246	2223	2206	2183	2255	2215	202	665	500	1560	5	1	40342231	902	29.03	0.63	12	0.01	77.00	3540.00	4645	20231128	-51.88	1980	20240909	12.88	3545	-36.95	20240110	1980	12.88	20240909	4645	-51.88	20231128	1980	12.88	20240909	0.45	N	033310	500	201 억	358606	N	N	N	N
17	20240927	090425	57	100.00	KOSDAQ		금속	N	N	N	N	N	2235	5	2	0.22	907710	407	3.21	2230	2235	2230	2895	1565	2230	2230.25	0.89	-77	2263	2246	2223	2206	2183	2255	2215	202	665	500	1560	5	1	40342231	902	29.03	0.63	12	0.00	77.00	3540.00	4645	20231128	-51.88	1980	20240909	12.88	3545	-36.95	20240110	1980	12.88	20240909	4645	-51.88	20231128	1980	12.88	20240909	0.45	N	033310	500	201 억	358606	N	N	N	N
18	20240926	160419	57	100.00	KOSDAQ		금속	N	N	N	N	N	2230	5	2	0.22	28210855	12676	39.63	2225	2240	2200	2890	1560	2225	2225.53	0.89	-2435	2268	2246	2213	2191	2158	2257	2202	202	665	500	1550	5	1	40342231	900	28.96	0.63	12	0.03	77.00	3540.00	4645	20231128	-51.99	1980	20240909	12.63	3545	-37.09	20240110	1980	12.63	20240909	4645	-51.99	20231128	1980	12.63	20240909	0.45	N	033310	500	201 억	361041	N	N	N	N
19	20240926	150418	57	100.00	KOSDAQ		금속	N	N	N	N	N	2225	0	3	0.00	23292610	10465	32.72	2225	2240	2200	2890	1560	2225	2225.76	0.89	-2410	2268	2246	2213	2191	2158	2257	2202	202	665	500	1550	5	1	40342231	898	28.90	0.63	12	0.03	77.00	3540.00	4645	20231128	-52.10	1980	20240909	12.37	3545	-37.24	20240110	1980	12.37	20240909	4645	-52.10	20231128	1980	12.37	20240909	0.45	N	033310	500	201 억	361041	N	N	N	N
20	20240926	140422	57	100.00	KOSDAQ		금속	N	N	N	N	N	2230	5	2	0.22	17544310	7882	24.64	2225	2240	2200	2890	1560	2225	2225.87	0.89	-2405	2268	2246	2213	2191	2158	2257	2202	202	665	500	1550	5	1	40342231	900	28.96	0.63	12	0.02	77.00	3540.00	4645	20231128	-51.99	1980	20240909	12.63	3545	-37.09	20240110	1980	12.63	20240909	4645	-51.99	20231128	1980	12.63	20240909	0.45	N	033310	500	201 억	361041	N	N	N	N
21	20240926	130424	57	100.00	KOSDAQ		금속	N	N	N	N	N	2230	5	2	0.22	15120855	6794	21.24	2225	2240	2200	2890	1560	2225	2225.62	0.89	-2071	2268	2246	2213	2191	2158	2257	2202	202	665	500	1550	5	1	40342231	900	28.96	0.63	12	0.02	77.00	3540.00	4645	20231128	-51.99	1980	20240909	12.63	3545	-37.09	20240110	1980	12.63	20240909	4645	-51.99	20231128	1980	12.63	20240909	0.45	N	033310	500	201 억	361041	N	N	N	N
22	20240926	120424	57	100.00	KOSDAQ		금속	N	N	N	N	N	2235	10	2	0.45	7610240	3426	10.71	2225	2240	2200	2890	1560	2225	2221.32	0.89	-1088	2268	2246	2213	2191	2158	2257	2202	202	665	500	1550	5	1	40342231	902	29.03	0.63	12	0.01	77.00	3540.00	4645	20231128	-51.88	1980	20240909	12.88	3545	-36.95	20240110	1980	12.88	20240909	4645	-51.88	20231128	1980	12.88	20240909	0.45	N	033310	500	201 억	361041	N	N	N	N
23	20240926	110425	57	100.00	KOSDAQ		금속	N	N	N	N	N	2235	10	2	0.45	7482840	3369	10.53	2225	2240	2200	2890	1560	2225	2221.09	0.89	-1072	2268	2246	2213	2191	2158	2257	2202	202	665	500	1550	5	1	40342231	902	29.03	0.63	12	0.01	77.00	3540.00	4645	20231128	-51.88	1980	20240909	12.88	3545	-36.95	20240110	1980	12.88	20240909	4645	-51.88	20231128	1980	12.88	20240909	0.45	N	033310	500	201 억	361041	N	N	N	N
24	20240926	100425	57	100.00	KOSDAQ		금속	N	N	N	N	N	2235	10	2	0.45	6225915	2806	8.77	2225	2240	2200	2890	1560	2225	2218.79	0.89	-691	2268	2246	2213	2191	2158	2257	2202	202	665	500	1550	5	1	40342231	902	29.03	0.63	12	0.01	77.00	3540.00	4645	20231128	-51.88	1980	20240909	12.88	3545	-36.95	20240110	1980	12.88	20240909	4645	-51.88	20231128	1980	12.88	20240909	0.45	N	033310	500	201 억	361041	N	N	N	N
25	20240926	090421	57	100.00	KOSDAQ		금속	N	N	N	N	N	2225	0	3	0.00	26700	12	0.04	2225	2225	2225	2890	1560	2225	2225.00	0.89	-2	2268	2246	2213	2191	2158	2257	2202	202	665	500	1550	5	1	40342231	898	28.90	0.63	12	0.00	77.00	3540.00	4645	20231128	-52.10	1980	20240909	12.37	3545	-37.24	20240110	1980	12.37	20240909	4645	-52.10	20231128	1980	12.37	20240909	0.45	N	033310	500	201 억	361041	N	N	N	N
26	20240925	160419	57	100.00	KOSDAQ		금속	N	N	N	N	N	2225	10	2	0.45	70105815	31764	150.38	2215	2235	2180	2875	1555	2215	2207.08	0.88	4137	2278	2246	2218	2186	2158	2262	2202	202	660	500	1550	5	1	40342231	898	28.90	0.63	12	0.08	77.00	3540.00	4645	20231128	-52.10	1980	20240909	12.37	3545	-37.24	20240110	1980	12.37	20240909	4645	-52.10	20231128	1980	12.37	20240909	0.45	N	033310	500	201 억	356904	N	N	N	N
27	20240925	150422	57	100.00	KOSDAQ		금속	N	N	N	N	N	2190	-25	5	-1.13	63354945	28688	135.81	2215	2235	2190	2875	1555	2215	2208.41	0.88	4142	2278	2246	2218	2186	2158	2262	2202	202	660	500	1550	5	1	40342231	883	28.44	0.62	12	0.07	77.00	3540.00	4645	20231128	-52.85	1980	20240909	10.61	3545	-38.22	20240110	1980	10.61	20240909	4645	-52.85	20231128	1980	10.61	20240909	0.45	N	033310	500	201 억	356904	N	N	N	N
28	20240925	140424	57	100.00	KOSDAQ		금속	N	N	N	N	N	2220	5	2	0.23	59558505	26960	127.63	2215	2235	2190	2875	1555	2215	2209.14	0.88	3901	2278	2246	2218	2186	2158	2262	2202	202	660	500	1550	5	1	40342231	896	28.83	0.63	12	0.07	77.00	3540.00	4645	20231128	-52.21	1980	20240909	12.12	3545	-37.38	20240110	1980	12.12	20240909	4645	-52.21	20231128	1980	12.12	20240909	0.45	N	033310	500	201 억	356904	N	N	N	N
29	20240925	130423	57	100.00	KOSDAQ		금속	N	N	N	N	N	2225	10	2	0.45	50415220	22834	108.10	2215	2235	2190	2875	1555	2215	2207.90	0.88	3979	2278	2246	2218	2186	2158	2262	2202	202	660	500	1550	5	1	40342231	898	28.90	0.63	12	0.06	77.00	3540.00	4645	20231128	-52.10	1980	20240909	12.37	3545	-37.24	20240110	1980	12.37	20240909	4645	-52.10	20231128	1980	12.37	20240909	0.45	N	033310	500	201 억	356904	N	N	N	N
30	20240925	120423	57	100.00	KOSDAQ		금속	N	N	N	N	N	2225	10	2	0.45	50350715	22805	107.96	2215	2235	2190	2875	1555	2215	2207.88	0.88	3981	2278	2246	2218	2186	2158	2262	2202	202	660	500	1550	5	1	40342231	898	28.90	0.63	12	0.06	77.00	3540.00	4645	20231128	-52.10	1980	20240909	12.37	3545	-37.24	20240110	1980	12.37	20240909	4645	-52.10	20231128	1980	12.37	20240909	0.45	N	033310	500	201 억	356904	N	N	N	N
31	20240925	110421	57	100.00	KOSDAQ		금속	N	N	N	N	N	2230	15	2	0.68	43860570	19884	94.13	2215	2235	2190	2875	1555	2215	2205.82	0.88	3994	2278	2246	2218	2186	2158	2262	2202	202	660	500	1550	5	1	40342231	900	28.96	0.63	12	0.05	77.00	3540.00	4645	20231128	-51.99	1980	20240909	12.63	3545	-37.09	20240110	1980	12.63	20240909	4645	-51.99	20231128	1980	12.63	20240909	0.45	N	033310	500	201 억	356904	N	N	N	N
32	20240925	100422	57	100.00	KOSDAQ		금속	N	N	N	N	N	2225	10	2	0.45	41200370	18688	88.47	2215	2235	2190	2875	1555	2215	2204.64	0.88	4107	2278	2246	2218	2186	2158	2262	2202	202	660	500	1550	5	1	40342231	898	28.90	0.63	12	0.05	77.00	3540.00	4645	20231128	-52.10	1980	20240909	12.37	3545	-37.24	20240110	1980	12.37	20240909	4645	-52.10	20231128	1980	12.37	20240909	0.45	N	033310	500	201 억	356904	N	N	N	N
33	20240925	090422	57	100.00	KOSDAQ		금속	N	N	N	N	N	2235	20	2	0.90	2222740	1000	4.73	2215	2235	2215	2875	1555	2215	2222.74	0.88	190	2278	2246	2218	2186	2158	2262	2202	202	660	500	1550	5	1	40342231	902	29.03	0.63	12	0.00	77.00	3540.00	4645	20231128	-51.88	1980	20240909	12.88	3545	-36.95	20240110	1980	12.88	20240909	4645	-51.88	20231128	1980	12.88	20240909	0.45	N	033310	500	201 억	356904	N	N	N	N
34	20240924	160420	57	100.00	KOSDAQ		금속	N	N	N	N	N	2215	5	2	0.23	46646615	21123	60.93	2210	2250	2190	2870	1550	2210	2208.33	0.88	1768	2313	2261	2228	2176	2143	2287	2202	202	660	500	1540	5	1	40342231	894	28.77	0.63	12	0.05	77.00	3540.00	4645	20231128	-52.31	1980	20240909	11.87	3545	-37.52	20240110	1980	11.87	20240909	4645	-52.31	20231128	1980	11.87	20240909	0.45	N	033310	500	201 억	355135	N	N	N	N
35	20240924	150419	57	100.00	KOSDAQ		금속	N	N	N	N	N	2210	0	3	0.00	44273715	20048	57.83	2210	2250	2190	2870	1550	2210	2208.39	0.88	1933	2313	2261	2228	2176	2143	2287	2202	202	660	500	1540	5	1	40342231	892	28.70	0.62	12	0.05	77.00	3540.00	4645	20231128	-52.42	1980	20240909	11.62	3545	-37.66	20240110	1980	11.62	20240909	4645	-52.42	20231128	1980	11.62	20240909	0.45	N	033310	500	201 억	355135	N	N	N	N
36	20240924	140419	57	100.00	KOSDAQ		금속	N	N	N	N	N	2200	-10	5	-0.45	35933385	16265	46.92	2210	2250	2190	2870	1550	2210	2209.25	0.88	-1291	2313	2261	2228	2176	2143	2287	2202	202	660	500	1540	5	1	40342231	888	28.57	0.62	12	0.04	77.00	3540.00	4645	20231128	-52.64	1980	20240909	11.11	3545	-37.94	20240110	1980	11.11	20240909	4645	-52.64	20231128	1980	11.11	20240909	0.45	N	033310	500	201 억	355135	N	N	N	N
37	20240924	130420	57	100.00	KOSDAQ		금속	N	N	N	N	N	2205	-5	5	-0.23	30712415	13896	40.09	2210	2250	2190	2870	1550	2210	2210.16	0.88	-897	2313	2261	2228	2176	2143	2287	2202	202	660	500	1540	5	1	40342231	890	28.64	0.62	12	0.03	77.00	3540.00	4645	20231128	-52.53	1980	20240909	11.36	3545	-37.80	20240110	1980	11.36	20240909	4645	-52.53	20231128	1980	11.36	20240909	0.45	N	033310	500	201 억	355135	N	N	N	N
38	20240924	120420	57	100.00	KOSDAQ		금속	N	N	N	N	N	2225	15	2	0.68	27888260	12624	36.42	2210	2250	2190	2870	1550	2210	2209.15	0.88	-27	2313	2261	2228	2176	2143	2287	2202	202	660	500	1540	5	1	40342231	898	28.90	0.63	12	0.03	77.00	3540.00	4645	20231128	-52.10	1980	20240909	12.37	3545	-37.24	20240110	1980	12.37	20240909	4645	-52.10	20231128	1980	12.37	20240909	0.45	N	033310	500	201 억	355135	N	N	N	N
39	20240924	110421	57	100.00	KOSDAQ		금속	N	N	N	N	N	2210	0	3	0.00	25778665	11667	33.66	2210	2250	2190	2870	1550	2210	2209.54	0.88	-72	2313	2261	2228	2176	2143	2287	2202	202	660	500	1540	5	1	40342231	892	28.70	0.62	12	0.03	77.00	3540.00	4645	20231128	-52.42	1980	20240909	11.62	3545	-37.66	20240110	1980	11.62	20240909	4645	-52.42	20231128	1980	11.62	20240909	0.45	N	033310	500	201 억	355135	N	N	N	N
40	20240924	100418	57	100.00	KOSDAQ		금속	N	N	N	N	N	2245	35	2	1.58	6724345	3022	8.72	2210	2250	2210	2870	1550	2210	2225.13	0.88	-496	2313	2261	2228	2176	2143	2287	2202	202	660	500	1540	5	1	40342231	906	29.16	0.63	12	0.01	77.00	3540.00	4645	20231128	-51.67	1980	20240909	13.38	3545	-36.67	20240110	1980	13.38	20240909	4645	-51.67	20231128	1980	13.38	20240909	0.45	N	033310	500	201 억	355135	N	N	N	N
41	20240924	090418	57	100.00	KOSDAQ		금속	N	N	N	N	N	2235	25	2	1.13	927135	417	1.20	2210	2235	2210	2870	1550	2210	2223.35	0.88	-207	2313	2261	2228	2176	2143	2287	2202	202	660	500	1540	5	1	40342231	902	29.03	0.63	12	0.00	77.00	3540.00	4645	20231128	-51.88	1980	20240909	12.88	3545	-36.95	20240110	1980	12.88	20240909	4645	-51.88	20231128	1980	12.88	20240909	0.45	N	033310	500	201 억	355135	N	N	N	N
42	20240923	160418	57	100.00	KOSDAQ		금속	N	N	N	N	N	2210	5	2	0.23	77367525	34614	113.38	2205	2280	2195	2865	1545	2205	2235.15	0.89	-2437	2248	2226	2183	2161	2118	2237	2172	202	660	500	1540	5	1	40342231	892	28.70	0.62	12	0.09	77.00	3540.00	4645	20231128	-52.42	1980	20240909	11.62	3545	-37.66	20240110	1980	11.62	20240909	4645	-52.42	20231128	1980	11.62	20240909	0.45	N	033310	500	201 억	357568	N	N	N	N
43	20240923	150419	57	100.00	KOSDAQ		금속	N	N	N	N	N	2200	-5	5	-0.23	75057360	33571	109.97	2205	2280	2195	2865	1545	2205	2235.78	0.89	-2431	2248	2226	2183	2161	2118	2237	2172	202	660	500	1540	5	1	40342231	888	28.57	0.62	12	0.08	77.00	3540.00	4645	20231128	-52.64	1980	20240909	11.11	3545	-37.94	20240110	1980	11.11	20240909	4645	-52.64	20231128	1980	11.11	20240909	0.45	N	033310	500	201 억	357568	N	N	N	N
44	20240923	140422	57	100.00	KOSDAQ		금속	N	N	N	N	N	2235	30	2	1.36	61823195	27572	90.32	2205	2280	2200	2865	1545	2205	2242.25	0.89	-5397	2248	2226	2183	2161	2118	2237	2172	202	660	500	1540	5	1	40342231	902	29.03	0.63	12	0.07	77.00	3540.00	4645	20231128	-51.88	1980	20240909	12.88	3545	-36.95	20240110	1980	12.88	20240909	4645	-51.88	20231128	1980	12.88	20240909	0.45	N	033310	500	201 억	357568	N	N	N	N
45	20240923	130419	57	100.00	KOSDAQ		금속	N	N	N	N	N	2260	55	2	2.49	57728090	25737	84.31	2205	2280	2200	2865	1545	2205	2243.00	0.89	-5450	2248	2226	2183	2161	2118	2237	2172	202	660	500	1540	5	1	40342231	912	29.35	0.64	12	0.06	77.00	3540.00	4645	20231128	-51.35	1980	20240909	14.14	3545	-36.25	20240110	1980	14.14	20240909	4645	-51.35	20231128	1980	14.14	20240909	0.45	N	033310	500	201 억	357568	N	N	N	N
46	20240923	120418	57	100.00	KOSDAQ		금속	N	N	N	N	N	2255	50	2	2.27	56852445	25349	83.04	2205	2280	2200	2865	1545	2205	2242.79	0.89	-5217	2248	2226	2183	2161	2118	2237	2172	202	660	500	1540	5	1	40342231	910	29.29	0.64	12	0.06	77.00	3540.00	4645	20231128	-51.45	1980	20240909	13.89	3545	-36.39	20240110	1980	13.89	20240909	4645	-51.45	20231128	1980	13.89	20240909	0.45	N	033310	500	201 억	357568	N	N	N	N
47	20240923	110420	57	100.00	KOSDAQ		금속	N	N	N	N	N	2235	30	2	1.36	43163135	19253	63.07	2205	2280	2200	2865	1545	2205	2241.89	0.89	-5051	2248	2226	2183	2161	2118	2237	2172	202	660	500	1540	5	1	40342231	902	29.03	0.63	12	0.05	77.00	3540.00	4645	20231128	-51.88	1980	20240909	12.88	3545	-36.95	20240110	1980	12.88	20240909	4645	-51.88	20231128	1980	12.88	20240909	0.45	N	033310	500	201 억	357568	N	N	N	N
48	20240923	100417	57	100.00	KOSDAQ		금속	N	N	N	N	N	2275	70	2	3.17	32905095	14710	48.19	2205	2280	2200	2865	1545	2205	2236.92	0.89	-2381	2248	2226	2183	2161	2118	2237	2172	202	660	500	1540	5	1	40342231	918	29.55	0.64	12	0.04	77.00	3540.00	4645	20231128	-51.02	1980	20240909	14.90	3545	-35.83	20240110	1980	14.90	20240909	4645	-51.02	20231128	1980	14.90	20240909	0.45	N	033310	500	201 억	357568	N	N	N	N
49	20240923	090417	57	100.00	KOSDAQ		금속	N	N	N	N	N	2215	10	2	0.45	5136870	2329	7.63	2205	2215	2205	2865	1545	2205	2205.61	0.89	-400	2248	2226	2183	2161	2118	2237	2172	202	660	500	1540	5	1	40342231	894	28.77	0.63	12	0.01	77.00	3540.00	4645	20231128	-52.31	1980	20240909	11.87	3545	-37.52	20240110	1980	11.87	20240909	4645	-52.31	20231128	1980	11.87	20240909	0.45	N	033310	500	201 억	357568	N	N	N	N
50	20240913	160359	57	100.00	KOSDAQ		금속	N	N	N	N	N	2115	-25	5	-1.17	122897605	57430	153.18	2150	2180	2110	2780	1500	2140	2139.95	0.86	5438	2260	2200	2110	2050	1960	2230	2080	202	640	500	1490	5	1	40342231	853	27.47	0.60	12	0.14	77.00	3540.00	4645	20231128	-54.47	1980	20240909	6.82	3545	-40.34	20240110	1980	6.82	20240909	4645	-54.47	20231128	1980	6.82	20240909	0.44	N	033310	500	201 억	346524	N	N	N	N
51	20240913	150403	57	100.00	KOSDAQ		금속	N	N	N	N	N	2160	20	2	0.93	107313140	50087	133.59	2150	2180	2110	2780	1500	2140	2142.53	0.86	5135	2260	2200	2110	2050	1960	2230	2080	202	640	500	1490	5	1	40342231	871	28.05	0.61	12	0.12	77.00	3540.00	4645	20231128	-53.50	1980	20240909	9.09	3545	-39.07	20240110	1980	9.09	20240909	4645	-53.50	20231128	1980	9.09	20240909	0.44	N	033310	500	201 억	346524	N	N	N	N
52	20240913	140405	57	100.00	KOSDAQ		금속	N	N	N	N	N	2165	25	2	1.17	100690570	46999	125.36	2150	2180	2110	2780	1500	2140	2142.40	0.86	3331	2260	2200	2110	2050	1960	2230	2080	202	640	500	1490	5	1	40342231	873	28.12	0.61	12	0.12	77.00	3540.00	4645	20231128	-53.39	1980	20240909	9.34	3545	-38.93	20240110	1980	9.34	20240909	4645	-53.39	20231128	1980	9.34	20240909	0.44	N	033310	500	201 억	346524	N	N	N	N
53	20240913	130401	57	100.00	KOSDAQ		금속	N	N	N	N	N	2130	-10	5	-0.47	88108625	41145	109.74	2150	2180	2110	2780	1500	2140	2141.42	0.86	3196	2260	2200	2110	2050	1960	2230	2080	202	640	500	1490	5	1	40342231	859	27.66	0.60	12	0.10	77.00	3540.00	4645	20231128	-54.14	1980	20240909	7.58	3545	-39.92	20240110	1980	7.58	20240909	4645	-54.14	20231128	1980	7.58	20240909	0.44	N	033310	500	201 억	346524	N	N	N	N
54	20240913	120402	57	100.00	KOSDAQ		금속	N	N	N	N	N	2150	10	2	0.47	60963025	28343	75.60	2150	2180	2135	2780	1500	2140	2150.90	0.86	1113	2260	2200	2110	2050	1960	2230	2080	202	640	500	1490	5	1	40342231	867	27.92	0.61	12	0.07	77.00	3540.00	4645	20231128	-53.71	1980	20240909	8.59	3545	-39.35	20240110	1980	8.59	20240909	4645	-53.71	20231128	1980	8.59	20240909	0.44	N	033310	500	201 억	346524	N	N	N	N
55	20240913	110403	57	100.00	KOSDAQ		금속	N	N	N	N	N	2155	15	2	0.70	59445050	27635	73.71	2150	2180	2135	2780	1500	2140	2151.08	0.86	1113	2260	2200	2110	2050	1960	2230	2080	202	640	500	1490	5	1	40342231	869	27.99	0.61	12	0.07	77.00	3540.00	4645	20231128	-53.61	1980	20240909	8.84	3545	-39.21	20240110	1980	8.84	20240909	4645	-53.61	20231128	1980	8.84	20240909	0.44	N	033310	500	201 억	346524	N	N	N	N
56	20240913	100403	57	100.00	KOSDAQ		금속	N	N	N	N	N	2155	15	2	0.70	57453110	26709	71.24	2150	2180	2135	2780	1500	2140	2151.08	0.86	1112	2260	2200	2110	2050	1960	2230	2080	202	640	500	1490	5	1	40342231	869	27.99	0.61	12	0.07	77.00	3540.00	4645	20231128	-53.61	1980	20240909	8.84	3545	-39.21	20240110	1980	8.84	20240909	4645	-53.61	20231128	1980	8.84	20240909	0.44	N	033310	500	201 억	346524	N	N	N	N
57	20240913	090405	57	100.00	KOSDAQ		금속	N	N	N	N	N	2170	30	2	1.40	49257185	22889	61.05	2150	2180	2140	2780	1500	2140	2152.00	0.86	-464	2260	2200	2110	2050	1960	2230	2080	202	640	500	1490	5	1	40342231	875	28.18	0.61	12	0.06	77.00	3540.00	4645	20231128	-53.28	1980	20240909	9.60	3545	-38.79	20240110	1980	9.60	20240909	4645	-53.28	20231128	1980	9.60	20240909	0.44	N	033310	500	201 억	346524	N	N	N	N
58	20240912	160400	57	100.00	KOSDAQ		금속	N	N	N	N	N	2140	30	2	1.42	79472955	37490	136.64	2120	2170	2020	2740	1480	2110	2119.81	0.85	4536	2190	2150	2130	2090	2070	2140	2080	202	630	500	1470	5	1	40342231	863	27.79	0.60	12	0.09	77.00	3540.00	4645	20231128	-53.93	1980	20240909	8.08	3545	-39.63	20240110	1980	8.08	20240909	4645	-53.93	20231128	1980	8.08	20240909	0.44	N	033310	500	201 억	342811	N	N	N	N
59	20240912	150401	57	100.00	KOSDAQ		금속	N	N	N	N	N	2150	40	2	1.90	60829805	28844	105.12	2120	2170	2020	2740	1480	2110	2108.92	0.85	4574	2190	2150	2130	2090	2070	2140	2080	202	630	500	1470	5	1	40342231	867	27.92	0.61	12	0.07	77.00	3540.00	4645	20231128	-53.71	1980	20240909	8.59	3545	-39.35	20240110	1980	8.59	20240909	4645	-53.71	20231128	1980	8.59	20240909	0.44	N	033310	500	201 억	342811	N	N	N	N
60	20240912	140402	57	100.00	KOSDAQ		금속	N	N	N	N	N	2150	40	2	1.90	52524740	24994	91.09	2120	2150	2020	2740	1480	2110	2101.49	0.85	5324	2190	2150	2130	2090	2070	2140	2080	202	630	500	1470	5	1	40342231	867	27.92	0.61	12	0.06	77.00	3540.00	4645	20231128	-53.71	1980	20240909	8.59	3545	-39.35	20240110	1980	8.59	20240909	4645	-53.71	20231128	1980	8.59	20240909	0.44	N	033310	500	201 억	342811	N	N	N	N
61	20240912	130401	57	100.00	KOSDAQ		금속	N	N	N	N	N	2130	20	2	0.95	47453565	22622	82.45	2120	2145	2020	2740	1480	2110	2097.67	0.85	5239	2190	2150	2130	2090	2070	2140	2080	202	630	500	1470	5	1	40342231	859	27.66	0.60	12	0.06	77.00	3540.00	4645	20231128	-54.14	1980	20240909	7.58	3545	-39.92	20240110	1980	7.58	20240909	4645	-54.14	20231128	1980	7.58	20240909	0.44	N	033310	500	201 억	342811	N	N	N	N
62	20240912	120400	57	100.00	KOSDAQ		금속	N	N	N	N	N	2130	20	2	0.95	45483845	21693	79.06	2120	2145	2020	2740	1480	2110	2096.71	0.85	4605	2190	2150	2130	2090	2070	2140	2080	202	630	500	1470	5	1	40342231	859	27.66	0.60	12	0.05	77.00	3540.00	4645	20231128	-54.14	1980	20240909	7.58	3545	-39.92	20240110	1980	7.58	20240909	4645	-54.14	20231128	1980	7.58	20240909	0.44	N	033310	500	201 억	342811	N	N	N	N
63	20240912	110400	57	100.00	KOSDAQ		금속	N	N	N	N	N	2125	15	2	0.71	43978120	20985	76.48	2120	2145	2020	2740	1480	2110	2095.69	0.85	4272	2190	2150	2130	2090	2070	2140	2080	202	630	500	1470	5	1	40342231	857	27.60	0.60	12	0.05	77.00	3540.00	4645	20231128	-54.25	1980	20240909	7.32	3545	-40.06	20240110	1980	7.32	20240909	4645	-54.25	20231128	1980	7.32	20240909	0.44	N	033310	500	201 억	342811	N	N	N	N
64	20240912	100400	57	100.00	KOSDAQ		금속	N	N	N	N	N	2125	15	2	0.71	39090185	18690	68.12	2120	2145	2020	2740	1480	2110	2091.50	0.85	4413	2190	2150	2130	2090	2070	2140	2080	202	630	500	1470	5	1	40342231	857	27.60	0.60	12	0.05	77.00	3540.00	4645	20231128	-54.25	1980	20240909	7.32	3545	-40.06	20240110	1980	7.32	20240909	4645	-54.25	20231128	1980	7.32	20240909	0.44	N	033310	500	201 억	342811	N	N	N	N
65	20240912	090401	57	100.00	KOSDAQ		금속	N	N	N	N	N	2120	10	2	0.47	61480	29	0.11	2120	2120	2120	2740	1480	2110	2120.00	0.85	-4	2190	2150	2130	2090	2070	2140	2080	202	630	500	1470	5	1	40342231	855	27.53	0.60	12	0.00	77.00	3540.00	4645	20231128	-54.36	1980	20240909	7.07	3545	-40.20	20240110	1980	7.07	20240909	4645	-54.36	20231128	1980	7.07	20240909	0.44	N	033310	500	201 억	342811	N	N	N	N
66	20240911	160354	57	100.00	KOSDAQ		금속	N	N	N	N	N	2110	-40	5	-1.86	58500255	27437	176.67	2150	2170	2110	2795	1505	2150	2132.17	0.85	-611	2193	2171	2138	2116	2083	2182	2127	202	645	500	1500	5	1	40342231	851	27.40	0.60	12	0.07	77.00	3540.00	4645	20231128	-54.57	1980	20240909	6.57	3545	-40.48	20240110	1980	6.57	20240909	4645	-54.57	20231128	1980	6.57	20240909	0.44	N	033310	500	201 억	343422	N	N	N	N
67	20240911	150356	57	100.00	KOSDAQ		금속	N	N	N	N	N	2155	5	2	0.23	49060390	22973	147.93	2150	2170	2110	2795	1505	2150	2135.57	0.85	-1219	2193	2171	2138	2116	2083	2182	2127	202	645	500	1500	5	1	40342231	869	27.99	0.61	12	0.06	77.00	3540.00	4645	20231128	-53.61	1980	20240909	8.84	3545	-39.21	20240110	1980	8.84	20240909	4645	-53.61	20231128	1980	8.84	20240909	0.44	N	033310	500	201 억	343422	N	N	N	N
68	20240911	140356	57	100.00	KOSDAQ		금속	N	N	N	N	N	2155	5	2	0.23	39639410	18563	119.53	2150	2170	2110	2795	1505	2150	2135.40	0.85	-242	2193	2171	2138	2116	2083	2182	2127	202	645	500	1500	5	1	40342231	869	27.99	0.61	12	0.05	77.00	3540.00	4645	20231128	-53.61	1980	20240909	8.84	3545	-39.21	20240110	1980	8.84	20240909	4645	-53.61	20231128	1980	8.84	20240909	0.44	N	033310	500	201 억	343422	N	N	N	N
69	20240911	130355	57	100.00	KOSDAQ		금속	N	N	N	N	N	2145	-5	5	-0.23	21346675	9926	63.92	2150	2170	2120	2795	1505	2150	2150.58	0.85	39	2193	2171	2138	2116	2083	2182	2127	202	645	500	1500	5	1	40342231	865	27.86	0.61	12	0.02	77.00	3540.00	4645	20231128	-53.82	1980	20240909	8.33	3545	-39.49	20240110	1980	8.33	20240909	4645	-53.82	20231128	1980	8.33	20240909	0.44	N	033310	500	201 억	343422	N	N	N	N
70	20240911	120358	57	100.00	KOSDAQ		금속	N	N	N	N	N	2140	-10	5	-0.47	21327375	9917	63.86	2150	2170	2120	2795	1505	2150	2150.59	0.85	40	2193	2171	2138	2116	2083	2182	2127	202	645	500	1500	5	1	40342231	863	27.79	0.60	12	0.02	77.00	3540.00	4645	20231128	-53.93	1980	20240909	8.08	3545	-39.63	20240110	1980	8.08	20240909	4645	-53.93	20231128	1980	8.08	20240909	0.44	N	033310	500	201 억	343422	N	N	N	N
71	20240911	110352	57	100.00	KOSDAQ		금속	N	N	N	N	N	2160	10	2	0.47	12129805	5623	36.21	2150	2170	2140	2795	1505	2150	2157.18	0.85	-501	2193	2171	2138	2116	2083	2182	2127	202	645	500	1500	5	1	40342231	871	28.05	0.61	12	0.01	77.00	3540.00	4645	20231128	-53.50	1980	20240909	9.09	3545	-39.07	20240110	1980	9.09	20240909	4645	-53.50	20231128	1980	9.09	20240909	0.44	N	033310	500	201 억	343422	N	N	N	N
72	20240911	100354	57	100.00	KOSDAQ		금속	N	N	N	N	N	2155	5	2	0.23	11553750	5356	34.49	2150	2170	2140	2795	1505	2150	2157.16	0.85	-339	2193	2171	2138	2116	2083	2182	2127	202	645	500	1500	5	1	40342231	869	27.99	0.61	12	0.01	77.00	3540.00	4645	20231128	-53.61	1980	20240909	8.84	3545	-39.21	20240110	1980	8.84	20240909	4645	-53.61	20231128	1980	8.84	20240909	0.44	N	033310	500	201 억	343422	N	N	N	N
73	20240911	090358	57	100.00	KOSDAQ		금속	N	N	N	N	N	2145	-5	5	-0.23	1741130	810	5.22	2150	2150	2145	2795	1505	2150	2149.54	0.85	-149	2193	2171	2138	2116	2083	2182	2127	202	645	500	1500	5	1	40342231	865	27.86	0.61	12	0.00	77.00	3540.00	4645	20231128	-53.82	1980	20240909	8.33	3545	-39.49	20240110	1980	8.33	20240909	4645	-53.82	20231128	1980	8.33	20240909	0.44	N	033310	500	201 억	343422	N	N	N	N
74	20240910	160354	57	100.00	KOSDAQ		금속	N	N	N	N	N	2150	15	2	0.70	31346190	14693	59.19	2135	2160	2105	2775	1495	2135	2133.41	0.85	-1074	2278	2206	2093	2021	1908	2242	2057	202	640	500	1490	5	1	40342231	867	27.92	0.61	12	0.04	77.00	3540.00	4645	20231128	-53.71	1980	20240909	8.59	3545	-39.35	20240110	1980	8.59	20240909	4645	-53.71	20231128	1980	8.59	20240909	0.45	N	033310	500	201 억	344470	N	N	N	N
75	20240910	150357	57	100.00	KOSDAQ		금속	N	N	N	N	N	2120	-15	5	-0.70	20572640	9682	39.00	2135	2160	2105	2775	1495	2135	2124.83	0.85	-449	2278	2206	2093	2021	1908	2242	2057	202	640	500	1490	5	1	40342231	855	27.53	0.60	12	0.02	77.00	3540.00	4645	20231128	-54.36	1980	20240909	7.07	3545	-40.20	20240110	1980	7.07	20240909	4645	-54.36	20231128	1980	7.07	20240909	0.45	N	033310	500	201 억	344470	N	N	N	N
76	20240910	140355	57	100.00	KOSDAQ		금속	N	N	N	N	N	2140	5	2	0.23	17114910	8048	32.42	2135	2160	2105	2775	1495	2135	2126.60	0.85	-899	2278	2206	2093	2021	1908	2242	2057	202	640	500	1490	5	1	40342231	863	27.79	0.60	12	0.02	77.00	3540.00	4645	20231128	-53.93	1980	20240909	8.08	3545	-39.63	20240110	1980	8.08	20240909	4645	-53.93	20231128	1980	8.08	20240909	0.45	N	033310	500	201 억	344470	N	N	N	N
77	20240910	130355	57	100.00	KOSDAQ		금속	N	N	N	N	N	2135	0	3	0.00	15953960	7503	30.23	2135	2160	2105	2775	1495	2135	2126.34	0.85	-899	2278	2206	2093	2021	1908	2242	2057	202	640	500	1490	5	1	40342231	861	27.73	0.60	12	0.02	77.00	3540.00	4645	20231128	-54.04	1980	20240909	7.83	3545	-39.77	20240110	1980	7.83	20240909	4645	-54.04	20231128	1980	7.83	20240909	0.45	N	033310	500	201 억	344470	N	N	N	N
78	20240910	120353	57	100.00	KOSDAQ		금속	N	N	N	N	N	2145	10	2	0.47	13023805	6132	24.70	2135	2160	2105	2775	1495	2135	2123.91	0.85	-171	2278	2206	2093	2021	1908	2242	2057	202	640	500	1490	5	1	40342231	865	27.86	0.61	12	0.02	77.00	3540.00	4645	20231128	-53.82	1980	20240909	8.33	3545	-39.49	20240110	1980	8.33	20240909	4645	-53.82	20231128	1980	8.33	20240909	0.45	N	033310	500	201 억	344470	N	N	N	N
79	20240910	110353	57	100.00	KOSDAQ		금속	N	N	N	N	N	2145	10	2	0.47	11697535	5510	22.20	2135	2160	2105	2775	1495	2135	2122.96	0.85	-106	2278	2206	2093	2021	1908	2242	2057	202	640	500	1490	5	1	40342231	865	27.86	0.61	12	0.01	77.00	3540.00	4645	20231128	-53.82	1980	20240909	8.33	3545	-39.49	20240110	1980	8.33	20240909	4645	-53.82	20231128	1980	8.33	20240909	0.45	N	033310	500	201 억	344470	N	N	N	N
80	20240910	100355	57	100.00	KOSDAQ		금속	N	N	N	N	N	2145	10	2	0.47	11365705	5355	21.57	2135	2160	2105	2775	1495	2135	2122.45	0.85	10	2278	2206	2093	2021	1908	2242	2057	202	640	500	1490	5	1	40342231	865	27.86	0.61	12	0.01	77.00	3540.00	4645	20231128	-53.82	1980	20240909	8.33	3545	-39.49	20240110	1980	8.33	20240909	4645	-53.82	20231128	1980	8.33	20240909	0.45	N	033310	500	201 억	344470	N	N	N	N
81	20240910	090354	57	100.00	KOSDAQ		금속	N	N	N	N	N	2135	0	3	0.00	149475	70	0.28	2135	2160	2135	2775	1495	2135	2135.36	0.85	-4	2278	2206	2093	2021	1908	2242	2057	202	640	500	1490	5	1	40342231	861	27.73	0.60	12	0.00	77.00	3540.00	4645	20231128	-54.04	1980	20240909	7.83	3545	-39.77	20240110	1980	7.83	20240909	4645	-54.04	20231128	1980	7.83	20240909	0.45	N	033310	500	201 억	344470	N	N	N	N
82	20240909	160347	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2135	5	2	0.23	51834505	24823	74.61	2090	2165	1980	2765	1495	2130	2088.16	0.85	1819	2260	2195	2155	2090	2050	2175	2070	202	635	500	1490	5	1	40342231	861	27.73	0.60	12	0.06	77.00	3540.00	4645	20231128	-54.04	1980	20240909	7.83	3545	-39.77	20240110	1980	7.83	20240909	4645	-54.04	20231128	1980	7.83	20240909	0.45	N	033310	500	201 억	342668	N	N	N	N
83	20240909	150351	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2130	0	3	0.00	47178390	22632	68.03	2090	2165	1980	2765	1495	2130	2084.59	0.85	1832	2260	2195	2155	2090	2050	2175	2070	202	635	500	1490	5	1	40342231	859	27.66	0.60	12	0.06	77.00	3540.00	4645	20231128	-54.14	1980	20240909	7.58	3545	-39.92	20240110	1980	7.58	20240909	4645	-54.14	20231128	1980	7.58	20240909	0.45	N	033310	500	201 억	342668	N	N	N	N
84	20240909	140352	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2120	-10	5	-0.47	46782330	22446	67.47	2090	2165	1980	2765	1495	2130	2084.22	0.85	1886	2260	2195	2155	2090	2050	2175	2070	202	635	500	1490	5	1	40342231	855	27.53	0.60	12	0.06	77.00	3540.00	4645	20231128	-54.36	1980	20240909	7.07	3545	-40.20	20240110	1980	7.07	20240909	4645	-54.36	20231128	1980	7.07	20240909	0.45	N	033310	500	201 억	342668	N	N	N	N
85	20240909	130349	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2125	-5	5	-0.23	42868415	20595	61.90	2090	2165	1980	2765	1495	2130	2081.50	0.85	2122	2260	2195	2155	2090	2050	2175	2070	202	635	500	1490	5	1	40342231	857	27.60	0.60	12	0.05	77.00	3540.00	4645	20231128	-54.25	1980	20240909	7.32	3545	-40.06	20240110	1980	7.32	20240909	4645	-54.25	20231128	1980	7.32	20240909	0.45	N	033310	500	201 억	342668	N	N	N	N
86	20240909	120349	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2100	-30	5	-1.41	40994480	19703	59.22	2090	2165	1980	2765	1495	2130	2080.62	0.85	2118	2260	2195	2155	2090	2050	2175	2070	202	635	500	1490	5	1	40342231	847	27.27	0.59	12	0.05	77.00	3540.00	4645	20231128	-54.79	1980	20240909	6.06	3545	-40.76	20240110	1980	6.06	20240909	4645	-54.79	20231128	1980	6.06	20240909	0.45	N	033310	500	201 억	342668	N	N	N	N
87	20240909	110349	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2080	-50	5	-2.35	23441425	11252	33.82	2090	2165	1980	2765	1495	2130	2083.31	0.85	1885	2260	2195	2155	2090	2050	2175	2070	202	635	500	1490	5	1	40342231	839	27.01	0.59	12	0.03	77.00	3540.00	4645	20231128	-55.22	1980	20240909	5.05	3545	-41.33	20240110	1980	5.05	20240909	4645	-55.22	20231128	1980	5.05	20240909	0.45	N	033310	500	201 억	342668	N	N	N	N
88	20240909	100353	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2100	-30	5	-1.41	12568205	6027	18.12	2090	2165	1980	2765	1495	2130	2085.32	0.85	231	2260	2195	2155	2090	2050	2175	2070	202	635	500	1490	5	1	40342231	847	27.27	0.59	12	0.01	77.00	3540.00	4645	20231128	-54.79	1980	20240909	6.06	3545	-40.76	20240110	1980	6.06	20240909	4645	-54.79	20231128	1980	6.06	20240909	0.45	N	033310	500	201 억	342668	N	N	N	N
89	20240909	090347	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2090	-40	5	-1.88	4577870	2221	6.68	2090	2090	1980	2765	1495	2130	2061.18	0.85	1	2260	2195	2155	2090	2050	2175	2070	202	635	500	1490	5	1	40342231	843	27.14	0.59	12	0.01	77.00	3540.00	4645	20231128	-55.01	1980	20240909	5.56	3545	-41.04	20240110	1980	5.56	20240909	4645	-55.01	20231128	1980	5.56	20240909	0.45	N	033310	500	201 억	342668	N	N	N	N
90	20240906	160346	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2130	-70	5	-3.18	67739555	31642	142.94	2220	2220	2115	2860	1540	2200	2141.13	0.86	-3015	2273	2236	2198	2161	2123	2255	2180	202	660	500	1540	5	1	40342231	859	27.66	0.60	12	0.08	77.00	3540.00	4645	20231128	-54.14	2115	20240906	0.71	3545	-39.92	20240110	2115	0.71	20240906	4645	-54.14	20231128	2115	0.71	20240906	0.45	N	033310	500	201 억	345683	N	N	N	N
91	20240906	150351	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2125	-75	5	-3.41	42961675	19984	90.27	2220	2220	2115	2860	1540	2200	2149.79	0.86	-2301	2273	2236	2198	2161	2123	2255	2180	202	660	500	1540	5	1	40342231	857	27.60	0.60	12	0.05	77.00	3540.00	4645	20231128	-54.25	2115	20240906	0.47	3545	-40.06	20240110	2115	0.47	20240906	4645	-54.25	20231128	2115	0.47	20240906	0.45	N	033310	500	201 억	345683	N	N	N	N
92	20240906	140351	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2160	-40	5	-1.82	30844700	14302	64.61	2220	2220	2140	2860	1540	2200	2156.66	0.86	-937	2273	2236	2198	2161	2123	2255	2180	202	660	500	1540	5	1	40342231	871	28.05	0.61	12	0.04	77.00	3540.00	4645	20231128	-53.50	2140	20240906	0.93	3545	-39.07	20240110	2140	0.93	20240906	4645	-53.50	20231128	2140	0.93	20240906	0.45	N	033310	500	201 억	345683	N	N	N	N
93	20240906	130348	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2155	-45	5	-2.05	18092430	8373	37.82	2220	2220	2145	2860	1540	2200	2160.78	0.86	-981	2273	2236	2198	2161	2123	2255	2180	202	660	500	1540	5	1	40342231	869	27.99	0.61	12	0.02	77.00	3540.00	4645	20231128	-53.61	2145	20240906	0.47	3545	-39.21	20240110	2145	0.47	20240906	4645	-53.61	20231128	2145	0.47	20240906	0.45	N	033310	500	201 억	345683	N	N	N	N
94	20240906	120350	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2170	-30	5	-1.36	13792205	6378	28.81	2220	2220	2145	2860	1540	2200	2162.44	0.86	-302	2273	2236	2198	2161	2123	2255	2180	202	660	500	1540	5	1	40342231	875	28.18	0.61	12	0.02	77.00	3540.00	4645	20231128	-53.28	2145	20240906	1.17	3545	-38.79	20240110	2145	1.17	20240906	4645	-53.28	20231128	2145	1.17	20240906	0.45	N	033310	500	201 억	345683	N	N	N	N
95	20240906	110352	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2180	-20	5	-0.91	10888270	5040	22.77	2220	2220	2145	2860	1540	2200	2160.33	0.86	-159	2273	2236	2198	2161	2123	2255	2180	202	660	500	1540	5	1	40342231	879	28.31	0.62	12	0.01	77.00	3540.00	4645	20231128	-53.07	2145	20240906	1.63	3545	-38.50	20240110	2145	1.63	20240906	4645	-53.07	20231128	2145	1.63	20240906	0.45	N	033310	500	201 억	345683	N	N	N	N
96	20240906	100347	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2180	-20	5	-0.91	4634315	2143	9.68	2220	2220	2145	2860	1540	2200	2162.45	0.86	847	2273	2236	2198	2161	2123	2255	2180	202	660	500	1540	5	1	40342231	879	28.31	0.62	12	0.01	77.00	3540.00	4645	20231128	-53.07	2145	20240906	1.63	3545	-38.50	20240110	2145	1.63	20240906	4645	-53.07	20231128	2145	1.63	20240906	0.45	N	033310	500	201 억	345683	N	N	N	N
97	20240906	090350	57	100.00	KOSDAQ		금속	N	N	N	N	N	2220	20	2	0.91	15440	7	0.03	2220	2220	2220	2860	1540	2200	2220.00	0.86	0	2273	2236	2198	2161	2123	2255	2180	202	660	500	1540	5	1	40342231	896	28.83	0.63	12	0.00	77.00	3540.00	4645	20231128	-52.21	2160	20240905	2.78	3545	-37.38	20240110	2160	2.78	20240905	4645	-52.21	20231128	2160	2.78	20240905	0.45	N	033310	500	201 억	345683	N	N	N	N
98	20240905	160344	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2200	25	2	1.15	48125760	22132	31.21	2195	2235	2160	2825	1525	2175	2174.49	0.86	-1119	2251	2212	2191	2152	2131	2202	2142	202	650	500	1520	5	1	40342231	888	28.57	0.62	12	0.05	77.00	3540.00	4645	20231128	-52.64	2160	20240905	1.85	3545	-37.94	20240110	2160	1.85	20240905	4645	-52.64	20231128	2160	1.85	20240905	0.45	N	033310	500	201 억	346802	N	N	N	N
99	20240905	150349	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2195	20	2	0.92	47269460	21743	30.66	2195	2235	2160	2825	1525	2175	2174.01	0.86	-1119	2251	2212	2191	2152	2131	2202	2142	202	650	500	1520	5	1	40342231	886	28.51	0.62	12	0.05	77.00	3540.00	4645	20231128	-52.74	2160	20240905	1.62	3545	-38.08	20240110	2160	1.62	20240905	4645	-52.74	20231128	2160	1.62	20240905	0.45	N	033310	500	201 억	346802	N	N	N	N
100	20240905	140348	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2175	0	3	0.00	35622405	16394	23.12	2195	2235	2160	2825	1525	2175	2172.89	0.86	470	2251	2212	2191	2152	2131	2202	2142	202	650	500	1520	5	1	40342231	877	28.25	0.61	12	0.04	77.00	3540.00	4645	20231128	-53.18	2160	20240905	0.69	3545	-38.65	20240110	2160	0.69	20240905	4645	-53.18	20231128	2160	0.69	20240905	0.45	N	033310	500	201 억	346802	N	N	N	N
101	20240905	130349	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2170	-5	5	-0.23	19526830	8962	12.64	2195	2235	2165	2825	1525	2175	2178.85	0.86	-43	2251	2212	2191	2152	2131	2202	2142	202	650	500	1520	5	1	40342231	875	28.18	0.61	12	0.02	77.00	3540.00	4645	20231128	-53.28	2165	20240905	0.23	3545	-38.79	20240110	2165	0.23	20240905	4645	-53.28	20231128	2165	0.23	20240905	0.45	N	033310	500	201 억	346802	N	N	N	N
102	20240905	120345	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2190	15	2	0.69	7687735	3514	4.95	2195	2235	2170	2825	1525	2175	2187.74	0.86	248	2251	2212	2191	2152	2131	2202	2142	202	650	500	1520	5	1	40342231	883	28.44	0.62	12	0.01	77.00	3540.00	4645	20231128	-52.85	2170	20240905	0.92	3545	-38.22	20240110	2170	0.92	20240905	4645	-52.85	20231128	2170	0.92	20240905	0.45	N	033310	500	201 억	346802	N	N	N	N
103	20240905	110346	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2190	15	2	0.69	7077790	3235	4.56	2195	2235	2170	2825	1525	2175	2187.88	0.86	348	2251	2212	2191	2152	2131	2202	2142	202	650	500	1520	5	1	40342231	883	28.44	0.62	12	0.01	77.00	3540.00	4645	20231128	-52.85	2170	20240905	0.92	3545	-38.22	20240110	2170	0.92	20240905	4645	-52.85	20231128	2170	0.92	20240905	0.45	N	033310	500	201 억	346802	N	N	N	N
104	20240905	100346	57	100.00	KOSDAQ		금속	N	N	N	N	N	2225	50	2	2.30	1230040	558	0.79	2195	2235	2175	2825	1525	2175	2204.37	0.86	-105	2251	2212	2191	2152	2131	2202	2142	202	650	500	1520	5	1	40342231	898	28.90	0.63	12	0.00	77.00	3540.00	4645	20231128	-52.10	2170	20240904	2.53	3545	-37.24	20240110	2170	2.53	20240904	4645	-52.10	20231128	2170	2.53	20240904	0.45	N	033310	500	201 억	346802	N	N	N	N
105	20240905	090349	57	100.00	KOSDAQ		금속	N	N	N	N	N	2175	0	3	0.00	563755	259	0.37	2195	2195	2175	2825	1525	2175	2176.66	0.86	0	2251	2212	2191	2152	2131	2202	2142	202	650	500	1520	5	1	40342231	877	28.25	0.61	12	0.00	77.00	3540.00	4645	20231128	-53.18	2170	20240904	0.23	3545	-38.65	20240110	2170	0.23	20240904	4645	-53.18	20231128	2170	0.23	20240904	0.45	N	033310	500	201 억	346802	N	N	N	N
106	20240904	160341	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2175	-80	5	-3.55	153210950	69716	282.25	2225	2230	2170	2930	1580	2255	2197.64	0.87	-5169	2341	2297	2251	2207	2161	2275	2185	202	675	500	1570	5	1	40342231	877	28.25	0.61	12	0.17	77.00	3540.00	4645	20231128	-53.18	2170	20240904	0.23	3545	-38.65	20240110	2170	0.23	20240904	4645	-53.18	20231128	2170	0.23	20240904	0.45	N	033310	500	201 억	351945	N	N	N	N
107	20240904	150344	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2190	-65	5	-2.88	150260210	68362	276.77	2225	2230	2170	2930	1580	2255	2198.01	0.87	-5024	2341	2297	2251	2207	2161	2275	2185	202	675	500	1570	5	1	40342231	883	28.44	0.62	12	0.17	77.00	3540.00	4645	20231128	-52.85	2170	20240904	0.92	3545	-38.22	20240110	2170	0.92	20240904	4645	-52.85	20231128	2170	0.92	20240904	0.45	N	033310	500	201 억	351945	N	N	N	N
108	20240904	140345	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2220	-35	5	-1.55	143596415	65319	264.45	2225	2230	2170	2930	1580	2255	2198.39	0.87	-4858	2341	2297	2251	2207	2161	2275	2185	202	675	500	1570	5	1	40342231	896	28.83	0.63	12	0.16	77.00	3540.00	4645	20231128	-52.21	2170	20240904	2.30	3545	-37.38	20240110	2170	2.30	20240904	4645	-52.21	20231128	2170	2.30	20240904	0.45	N	033310	500	201 억	351945	N	N	N	N
109	20240904	130344	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2185	-70	5	-3.10	123420775	56148	227.32	2225	2225	2175	2930	1580	2255	2198.13	0.87	-2827	2341	2297	2251	2207	2161	2275	2185	202	675	500	1570	5	1	40342231	881	28.38	0.62	12	0.14	77.00	3540.00	4645	20231128	-52.96	2175	20240904	0.46	3545	-38.36	20240110	2175	0.46	20240904	4645	-52.96	20231128	2175	0.46	20240904	0.45	N	033310	500	201 억	351945	N	N	N	N
110	20240904	120342	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2200	-55	5	-2.44	97349205	44219	179.02	2225	2225	2195	2930	1580	2255	2201.52	0.87	-2417	2341	2297	2251	2207	2161	2275	2185	202	675	500	1570	5	1	40342231	888	28.57	0.62	12	0.11	77.00	3540.00	4645	20231128	-52.64	2195	20240904	0.23	3545	-37.94	20240110	2195	0.23	20240904	4645	-52.64	20231128	2195	0.23	20240904	0.45	N	033310	500	201 억	351945	N	N	N	N
111	20240904	110343	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2200	-55	5	-2.44	93018745	42251	171.06	2225	2225	2195	2930	1580	2255	2201.57	0.87	-2351	2341	2297	2251	2207	2161	2275	2185	202	675	500	1570	5	1	40342231	888	28.57	0.62	12	0.10	77.00	3540.00	4645	20231128	-52.64	2195	20240904	0.23	3545	-37.94	20240110	2195	0.23	20240904	4645	-52.64	20231128	2195	0.23	20240904	0.45	N	033310	500	201 억	351945	N	N	N	N
112	20240904	100344	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2200	-55	5	-2.44	46824675	21257	86.06	2225	2225	2195	2930	1580	2255	2202.79	0.87	-3974	2341	2297	2251	2207	2161	2275	2185	202	675	500	1570	5	1	40342231	888	28.57	0.62	12	0.05	77.00	3540.00	4645	20231128	-52.64	2195	20240904	0.23	3545	-37.94	20240110	2195	0.23	20240904	4645	-52.64	20231128	2195	0.23	20240904	0.45	N	033310	500	201 억	351945	N	N	N	N
113	20240904	090343	57	100.00	KOSDAQ		금속	N	N	N	N	N	2210	-45	5	-2.00	2427730	1100	4.45	2225	2225	2205	2930	1580	2255	2207.03	0.87	-99	2341	2297	2251	2207	2161	2275	2185	202	675	500	1570	5	1	40342231	892	28.70	0.62	12	0.00	77.00	3540.00	4645	20231128	-52.42	2200	20240805	0.45	3545	-37.66	20240110	2200	0.45	20240805	4645	-52.42	20231128	2200	0.45	20240805	0.45	N	033310	500	201 억	351945	N	N	N	N
114	20240903	160339	57	100.00	KOSDAQ		금속	N	N	N	N	N	2255	-30	5	-1.31	55357150	24695	157.14	2295	2295	2205	2970	1600	2285	2241.63	0.87	42	2345	2315	2285	2255	2225	2300	2240	202	685	500	1590	5	1	40342231	910	29.29	0.64	12	0.06	77.00	3540.00	4645	20231128	-51.45	2200	20240805	2.50	3545	-36.39	20240110	2200	2.50	20240805	4645	-51.45	20231128	2200	2.50	20240805	0.45	N	033310	500	201 억	351906	N	N	N	N
115	20240903	150341	57	100.00	KOSDAQ		금속	N	N	N	N	N	2245	-40	5	-1.75	47233690	21068	134.06	2295	2295	2205	2970	1600	2285	2241.96	0.87	-155	2345	2315	2285	2255	2225	2300	2240	202	685	500	1590	5	1	40342231	906	29.16	0.63	12	0.05	77.00	3540.00	4645	20231128	-51.67	2200	20240805	2.05	3545	-36.67	20240110	2200	2.05	20240805	4645	-51.67	20231128	2200	2.05	20240805	0.45	N	033310	500	201 억	351906	N	N	N	N
116	20240903	140340	57	100.00	KOSDAQ		금속	N	N	N	N	N	2260	-25	5	-1.09	44021945	19644	125.00	2295	2295	2205	2970	1600	2285	2240.99	0.87	54	2345	2315	2285	2255	2225	2300	2240	202	685	500	1590	5	1	40342231	912	29.35	0.64	12	0.05	77.00	3540.00	4645	20231128	-51.35	2200	20240805	2.73	3545	-36.25	20240110	2200	2.73	20240805	4645	-51.35	20231128	2200	2.73	20240805	0.45	N	033310	500	201 억	351906	N	N	N	N
117	20240903	130341	57	100.00	KOSDAQ		금속	N	N	N	N	N	2270	-15	5	-0.66	19984520	8829	56.18	2295	2295	2215	2970	1600	2285	2263.51	0.87	-4	2345	2315	2285	2255	2225	2300	2240	202	685	500	1590	5	1	40342231	916	29.48	0.64	12	0.02	77.00	3540.00	4645	20231128	-51.13	2200	20240805	3.18	3545	-35.97	20240110	2200	3.18	20240805	4645	-51.13	20231128	2200	3.18	20240805	0.45	N	033310	500	201 억	351906	N	N	N	N
118	20240903	120338	57	100.00	KOSDAQ		금속	N	N	N	N	N	2270	-15	5	-0.66	7319610	3208	20.41	2295	2295	2270	2970	1600	2285	2281.67	0.87	0	2345	2315	2285	2255	2225	2300	2240	202	685	500	1590	5	1	40342231	916	29.48	0.64	12	0.01	77.00	3540.00	4645	20231128	-51.13	2200	20240805	3.18	3545	-35.97	20240110	2200	3.18	20240805	4645	-51.13	20231128	2200	3.18	20240805	0.45	N	033310	500	201 억	351906	N	N	N	N
119	20240903	110336	57	100.00	KOSDAQ		금속	N	N	N	N	N	2280	-5	5	-0.22	4484360	1962	12.48	2295	2295	2275	2970	1600	2285	2285.61	0.87	0	2345	2315	2285	2255	2225	2300	2240	202	685	500	1590	5	1	40342231	920	29.61	0.64	12	0.00	77.00	3540.00	4645	20231128	-50.91	2200	20240805	3.64	3545	-35.68	20240110	2200	3.64	20240805	4645	-50.91	20231128	2200	3.64	20240805	0.45	N	033310	500	201 억	351906	N	N	N	N
120	20240903	100337	57	100.00	KOSDAQ		금속	N	N	N	N	N	2285	0	3	0.00	2571420	1123	7.15	2295	2295	2280	2970	1600	2285	2289.78	0.87	0	2345	2315	2285	2255	2225	2300	2240	202	685	500	1590	5	1	40342231	922	29.68	0.65	12	0.00	77.00	3540.00	4645	20231128	-50.81	2200	20240805	3.86	3545	-35.54	20240110	2200	3.86	20240805	4645	-50.81	20231128	2200	3.86	20240805	0.45	N	033310	500	201 억	351906	N	N	N	N
121	20240903	090338	57	100.00	KOSDAQ		금속	N	N	N	N	N	2295	10	2	0.44	39015	17	0.11	2295	2295	2295	2970	1600	2285	2295.00	0.87	0	2345	2315	2285	2255	2225	2300	2240	202	685	500	1590	5	1	40342231	926	29.81	0.65	12	0.00	77.00	3540.00	4645	20231128	-50.59	2200	20240805	4.32	3545	-35.26	20240110	2200	4.32	20240805	4645	-50.59	20231128	2200	4.32	20240805	0.45	N	033310	500	201 억	351906	N	N	N	N
122	20240902	160335	57	100.00	KOSDAQ		금속	N	N	N	N	N	2285	5	2	0.22	35780820	15714	67.51	2315	2315	2255	2960	1600	2280	2277.00	0.87	546	2316	2297	2261	2242	2206	2307	2252	202	680	500	1590	5	1	40342231	922	29.68	0.65	12	0.04	77.00	3540.00	4645	20231128	-50.81	2200	20240805	3.86	3545	-35.54	20240110	2200	3.86	20240805	4645	-50.81	20231128	2200	3.86	20240805	0.44	N	033310	500	201 억	351360	N	N	N	N
123	20240902	150339	57	100.00	KOSDAQ		금속	N	N	N	N	N	2285	5	2	0.22	33771185	14828	63.70	2315	2315	2260	2960	1600	2280	2277.53	0.87	546	2316	2297	2261	2242	2206	2307	2252	202	680	500	1590	5	1	40342231	922	29.68	0.65	12	0.04	77.00	3540.00	4645	20231128	-50.81	2200	20240805	3.86	3545	-35.54	20240110	2200	3.86	20240805	4645	-50.81	20231128	2200	3.86	20240805	0.44	N	033310	500	201 억	351360	N	N	N	N
124	20240902	140340	57	100.00	KOSDAQ		금속	N	N	N	N	N	2285	5	2	0.22	31909625	14012	60.20	2315	2315	2260	2960	1600	2280	2277.31	0.87	546	2316	2297	2261	2242	2206	2307	2252	202	680	500	1590	5	1	40342231	922	29.68	0.65	12	0.03	77.00	3540.00	4645	20231128	-50.81	2200	20240805	3.86	3545	-35.54	20240110	2200	3.86	20240805	4645	-50.81	20231128	2200	3.86	20240805	0.44	N	033310	500	201 억	351360	N	N	N	N
125	20240902	130338	57	100.00	KOSDAQ		금속	N	N	N	N	N	2270	-10	5	-0.44	30626750	13449	57.78	2315	2315	2260	2960	1600	2280	2277.25	0.87	785	2316	2297	2261	2242	2206	2307	2252	202	680	500	1590	5	1	40342231	916	29.48	0.64	12	0.03	77.00	3540.00	4645	20231128	-51.13	2200	20240805	3.18	3545	-35.97	20240110	2200	3.18	20240805	4645	-51.13	20231128	2200	3.18	20240805	0.44	N	033310	500	201 억	351360	N	N	N	N
126	20240902	120339	57	100.00	KOSDAQ		금속	N	N	N	N	N	2280	0	3	0.00	8400885	3680	15.81	2315	2315	2265	2960	1600	2280	2282.85	0.87	-348	2316	2297	2261	2242	2206	2307	2252	202	680	500	1590	5	1	40342231	920	29.61	0.64	12	0.01	77.00	3540.00	4645	20231128	-50.91	2200	20240805	3.64	3545	-35.68	20240110	2200	3.64	20240805	4645	-50.91	20231128	2200	3.64	20240805	0.44	N	033310	500	201 억	351360	N	N	N	N
127	20240902	110336	57	100.00	KOSDAQ		금속	N	N	N	N	N	2280	0	3	0.00	8321045	3645	15.66	2315	2315	2265	2960	1600	2280	2282.87	0.87	-348	2316	2297	2261	2242	2206	2307	2252	202	680	500	1590	5	1	40342231	920	29.61	0.64	12	0.01	77.00	3540.00	4645	20231128	-50.91	2200	20240805	3.64	3545	-35.68	20240110	2200	3.64	20240805	4645	-50.91	20231128	2200	3.64	20240805	0.44	N	033310	500	201 억	351360	N	N	N	N
128	20240902	100336	57	100.00	KOSDAQ		금속	N	N	N	N	N	2295	15	2	0.66	2201455	964	4.14	2315	2315	2265	2960	1600	2280	2283.67	0.87	-176	2316	2297	2261	2242	2206	2307	2252	202	680	500	1590	5	1	40342231	926	29.81	0.65	12	0.00	77.00	3540.00	4645	20231128	-50.59	2200	20240805	4.32	3545	-35.26	20240110	2200	4.32	20240805	4645	-50.59	20231128	2200	4.32	20240805	0.44	N	033310	500	201 억	351360	N	N	N	N
129	20240902	090333	57	100.00	KOSDAQ		금속	N	N	N	N	N	2315	35	2	1.54	69450	30	0.13	2315	2315	2315	2960	1600	2280	2315.00	0.87	0	2316	2297	2261	2242	2206	2307	2252	202	680	500	1590	5	1	40342231	934	30.06	0.65	12	0.00	77.00	3540.00	4645	20231128	-50.16	2200	20240805	5.23	3545	-34.70	20240110	2200	5.23	20240805	4645	-50.16	20231128	2200	5.23	20240805	0.44	N	033310	500	201 억	351360	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History