KissMeData/240600/price/prices-20240901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	161034	57	100.00	KOSDAQ	금속	N	N	N	N	N	7640	-270	5	-3.41	324153370	41838	97.18	7840	8000	7630	10280	5540	7910	7748.50	1.44	8217	8170	8040	7920	7790	7670	7980	7730	35	2370	500	5530	10	1	6928151	529	-25.72	1.11	12	0.60	-297.00	6906.00	25450	20231102	-69.98	6960	20240805	9.77	19580	-60.98	20240220	6960	9.77	20240805	25450	-69.98	20231102	6960	9.77	20240805	2.56	N	240600	500	34 억	99830	N	N	N	N
3	20240930	151048	57	100.00	KOSDAQ	금속	N	N	N	N	N	7710	-200	5	-2.53	310031090	39992	92.89	7840	8000	7630	10280	5540	7910	7752.32	1.44	8390	8170	8040	7920	7790	7670	7980	7730	35	2370	500	5530	10	1	6928151	534	-25.96	1.12	12	0.58	-297.00	6906.00	25450	20231102	-69.71	6960	20240805	10.78	19580	-60.62	20240220	6960	10.78	20240805	25450	-69.71	20231102	6960	10.78	20240805	2.56	N	240600	500	34 억	99830	N	N	N	N
4	20240930	141048	57	100.00	KOSDAQ	금속	N	N	N	N	N	7700	-210	5	-2.65	283762760	36566	84.94	7840	8000	7630	10280	5540	7910	7760.29	1.44	6881	8170	8040	7920	7790	7670	7980	7730	35	2370	500	5530	10	1	6928151	533	-25.93	1.11	12	0.53	-297.00	6906.00	25450	20231102	-69.74	6960	20240805	10.63	19580	-60.67	20240220	6960	10.63	20240805	25450	-69.74	20231102	6960	10.63	20240805	2.56	N	240600	500	34 억	99830	N	N	N	N
5	20240930	131042	57	100.00	KOSDAQ	금속	N	N	N	N	N	7820	-90	5	-1.14	220764420	28403	65.98	7840	8000	7630	10280	5540	7910	7772.57	1.44	5878	8170	8040	7920	7790	7670	7980	7730	35	2370	500	5530	10	1	6928151	542	-26.33	1.13	12	0.41	-297.00	6906.00	25450	20231102	-69.27	6960	20240805	12.36	19580	-60.06	20240220	6960	12.36	20240805	25450	-69.27	20231102	6960	12.36	20240805	2.56	N	240600	500	34 억	99830	N	N	N	N
6	20240930	121039	57	100.00	KOSDAQ	금속	N	N	N	N	N	7770	-140	5	-1.77	194009680	24968	58.00	7840	8000	7630	10280	5540	7910	7770.33	1.44	3653	8170	8040	7920	7790	7670	7980	7730	35	2370	500	5530	10	1	6928151	538	-26.16	1.13	12	0.36	-297.00	6906.00	25450	20231102	-69.47	6960	20240805	11.64	19580	-60.32	20240220	6960	11.64	20240805	25450	-69.47	20231102	6960	11.64	20240805	2.56	N	240600	500	34 억	99830	N	N	N	N
7	20240930	111037	57	100.00	KOSDAQ	금속	N	N	N	N	N	7660	-250	5	-3.16	154276980	19798	45.99	7840	8000	7660	10280	5540	7910	7792.55	1.44	1052	8170	8040	7920	7790	7670	7980	7730	35	2370	500	5530	10	1	6928151	531	-25.79	1.11	12	0.29	-297.00	6906.00	25450	20231102	-69.90	6960	20240805	10.06	19580	-60.88	20240220	6960	10.06	20240805	25450	-69.90	20231102	6960	10.06	20240805	2.56	N	240600	500	34 억	99830	N	N	N	N
8	20240930	101035	57	100.00	KOSDAQ	금속	N	N	N	N	N	7850	-60	5	-0.76	97011040	12395	28.79	7840	8000	7750	10280	5540	7910	7826.62	1.44	25	8170	8040	7920	7790	7670	7980	7730	35	2370	500	5530	10	1	6928151	544	-26.43	1.14	12	0.18	-297.00	6906.00	25450	20231102	-69.16	6960	20240805	12.79	19580	-59.91	20240220	6960	12.79	20240805	25450	-69.16	20231102	6960	12.79	20240805	2.56	N	240600	500	34 억	99830	N	N	N	N
9	20240930	090951	57	100.00	KOSDAQ	금속	N	N	N	N	N	7970	60	2	0.76	8179680	1036	2.41	7840	8000	7840	10280	5540	7910	7895.43	1.44	472	8170	8040	7920	7790	7670	7980	7730	35	2370	500	5530	10	1	6928151	552	-26.84	1.15	12	0.01	-297.00	6906.00	25450	20231102	-68.68	6960	20240805	14.51	19580	-59.30	20240220	6960	14.51	20240805	25450	-68.68	20231102	6960	14.51	20240805	2.56	N	240600	500	34 억	99830	N	N	N	N
10	20240927	161043	57	100.00	KOSDAQ	금속	N	N	N	N	N	7910	-80	5	-1.00	332838320	42111	65.20	7990	8050	7800	10380	5600	7990	7903.80	1.57	-9166	8150	8070	7930	7850	7710	8110	7890	35	2390	500	5590	10	1	6928151	548	-26.63	1.15	12	0.61	-297.00	6906.00	25450	20231102	-68.92	6960	20240805	13.65	19580	-59.60	20240220	6960	13.65	20240805	25450	-68.92	20231102	6960	13.65	20240805	2.77	N	240600	500	34 억	108790	N	N	N	N
11	20240927	151046	57	100.00	KOSDAQ	금속	N	N	N	N	N	7860	-130	5	-1.63	312432840	39523	61.19	7990	8050	7800	10380	5600	7990	7905.09	1.57	-8879	8150	8070	7930	7850	7710	8110	7890	35	2390	500	5590	10	1	6928151	545	-26.46	1.14	12	0.57	-297.00	6906.00	25450	20231102	-69.12	6960	20240805	12.93	19580	-59.86	20240220	6960	12.93	20240805	25450	-69.12	20231102	6960	12.93	20240805	2.77	N	240600	500	34 억	108790	N	N	N	N
12	20240927	141055	57	100.00	KOSDAQ	금속	N	N	N	N	N	7860	-130	5	-1.63	298242570	37721	58.40	7990	8050	7800	10380	5600	7990	7906.54	1.57	-9403	8150	8070	7930	7850	7710	8110	7890	35	2390	500	5590	10	1	6928151	545	-26.46	1.14	12	0.54	-297.00	6906.00	25450	20231102	-69.12	6960	20240805	12.93	19580	-59.86	20240220	6960	12.93	20240805	25450	-69.12	20231102	6960	12.93	20240805	2.77	N	240600	500	34 억	108790	N	N	N	N
13	20240927	131045	57	100.00	KOSDAQ	금속	N	N	N	N	N	7850	-140	5	-1.75	261377720	33019	51.12	7990	8050	7800	10380	5600	7990	7915.98	1.57	-8519	8150	8070	7930	7850	7710	8110	7890	35	2390	500	5590	10	1	6928151	544	-26.43	1.14	12	0.48	-297.00	6906.00	25450	20231102	-69.16	6960	20240805	12.79	19580	-59.91	20240220	6960	12.79	20240805	25450	-69.16	20231102	6960	12.79	20240805	2.77	N	240600	500	34 억	108790	N	N	N	N
14	20240927	121040	57	100.00	KOSDAQ	금속	N	N	N	N	N	7840	-150	5	-1.88	216857060	27373	42.38	7990	8050	7800	10380	5600	7990	7922.30	1.57	-7939	8150	8070	7930	7850	7710	8110	7890	35	2390	500	5590	10	1	6928151	543	-26.40	1.14	12	0.40	-297.00	6906.00	25450	20231102	-69.19	6960	20240805	12.64	19580	-59.96	20240220	6960	12.64	20240805	25450	-69.19	20231102	6960	12.64	20240805	2.77	N	240600	500	34 억	108790	N	N	N	N
15	20240927	111044	57	100.00	KOSDAQ	금속	N	N	N	N	N	7860	-130	5	-1.63	158456730	19919	30.84	7990	8050	7860	10380	5600	7990	7955.05	1.57	-5898	8150	8070	7930	7850	7710	8110	7890	35	2390	500	5590	10	1	6928151	545	-26.46	1.14	12	0.29	-297.00	6906.00	25450	20231102	-69.12	6960	20240805	12.93	19580	-59.86	20240220	6960	12.93	20240805	25450	-69.12	20231102	6960	12.93	20240805	2.77	N	240600	500	34 억	108790	N	N	N	N
16	20240927	101041	57	100.00	KOSDAQ	금속	N	N	N	N	N	7930	-60	5	-0.75	110722100	13884	21.50	7990	8050	7880	10380	5600	7990	7974.80	1.57	-4249	8150	8070	7930	7850	7710	8110	7890	35	2390	500	5590	10	1	6928151	549	-26.70	1.15	12	0.20	-297.00	6906.00	25450	20231102	-68.84	6960	20240805	13.94	19580	-59.50	20240220	6960	13.94	20240805	25450	-68.84	20231102	6960	13.94	20240805	2.77	N	240600	500	34 억	108790	N	N	N	N
17	20240927	091045	57	100.00	KOSDAQ	금속	N	N	N	N	N	7890	-100	5	-1.25	12968010	1639	2.54	7990	7990	7880	10380	5600	7990	7912.15	1.57	-969	8150	8070	7930	7850	7710	8110	7890	35	2390	500	5590	10	1	6928151	547	-26.57	1.14	12	0.02	-297.00	6906.00	25450	20231102	-69.00	6960	20240805	13.36	19580	-59.70	20240220	6960	13.36	20240805	25450	-69.00	20231102	6960	13.36	20240805	2.77	N	240600	500	34 억	108790	N	N	N	N
18	20240926	161024	57	100.00	KOSDAQ	금속	N	N	N	N	N	7990	180	2	2.30	508395150	64355	94.53	7810	8010	7790	10150	5470	7810	7899.80	1.44	9336	8090	7950	7820	7680	7550	7885	7615	35	2340	500	5460	10	1	6928151	554	-26.90	1.16	12	0.93	-297.00	6906.00	25450	20231102	-68.61	6960	20240805	14.80	19580	-59.19	20240220	6960	14.80	20240805	25450	-68.61	20231102	6960	14.80	20240805	2.57	N	240600	500	34 억	99454	N	N	N	N
19	20240926	151029	57	100.00	KOSDAQ	금속	N	N	N	N	N	7970	160	2	2.05	433498790	54983	80.76	7810	8010	7790	10150	5470	7810	7884.23	1.44	10179	8090	7950	7820	7680	7550	7885	7615	35	2340	500	5460	10	1	6928151	552	-26.84	1.15	12	0.79	-297.00	6906.00	25450	20231102	-68.68	6960	20240805	14.51	19580	-59.30	20240220	6960	14.51	20240805	25450	-68.68	20231102	6960	14.51	20240805	2.57	N	240600	500	34 억	99454	N	N	N	N
20	20240926	141037	57	100.00	KOSDAQ	금속	N	N	N	N	N	7860	50	2	0.64	287988470	36686	53.89	7810	7930	7790	10150	5470	7810	7850.09	1.44	7825	8090	7950	7820	7680	7550	7885	7615	35	2340	500	5460	10	1	6928151	545	-26.46	1.14	12	0.53	-297.00	6906.00	25450	20231102	-69.12	6960	20240805	12.93	19580	-59.86	20240220	6960	12.93	20240805	25450	-69.12	20231102	6960	12.93	20240805	2.57	N	240600	500	34 억	99454	N	N	N	N
21	20240926	131035	57	100.00	KOSDAQ	금속	N	N	N	N	N	7830	20	2	0.26	240540760	30645	45.01	7810	7930	7790	10150	5470	7810	7849.27	1.44	5462	8090	7950	7820	7680	7550	7885	7615	35	2340	500	5460	10	1	6928151	542	-26.36	1.13	12	0.44	-297.00	6906.00	25450	20231102	-69.23	6960	20240805	12.50	19580	-60.01	20240220	6960	12.50	20240805	25450	-69.23	20231102	6960	12.50	20240805	2.57	N	240600	500	34 억	99454	N	N	N	N
22	20240926	121036	57	100.00	KOSDAQ	금속	N	N	N	N	N	7840	30	2	0.38	218368450	27814	40.85	7810	7930	7790	10150	5470	7810	7851.03	1.44	4644	8090	7950	7820	7680	7550	7885	7615	35	2340	500	5460	10	1	6928151	543	-26.40	1.14	12	0.40	-297.00	6906.00	25450	20231102	-69.19	6960	20240805	12.64	19580	-59.96	20240220	6960	12.64	20240805	25450	-69.19	20231102	6960	12.64	20240805	2.57	N	240600	500	34 억	99454	N	N	N	N
23	20240926	111035	57	100.00	KOSDAQ	금속	N	N	N	N	N	7820	10	2	0.13	200809830	25567	37.55	7810	7930	7800	10150	5470	7810	7854.26	1.44	3708	8090	7950	7820	7680	7550	7885	7615	35	2340	500	5460	10	1	6928151	542	-26.33	1.13	12	0.37	-297.00	6906.00	25450	20231102	-69.27	6960	20240805	12.36	19580	-60.06	20240220	6960	12.36	20240805	25450	-69.27	20231102	6960	12.36	20240805	2.57	N	240600	500	34 억	99454	N	N	N	N
24	20240926	101039	57	100.00	KOSDAQ	금속	N	N	N	N	N	7900	90	2	1.15	79674490	10104	14.84	7810	7930	7800	10150	5470	7810	7885.44	1.44	-1715	8090	7950	7820	7680	7550	7885	7615	35	2340	500	5460	10	1	6928151	547	-26.60	1.14	12	0.15	-297.00	6906.00	25450	20231102	-68.96	6960	20240805	13.51	19580	-59.65	20240220	6960	13.51	20240805	25450	-68.96	20231102	6960	13.51	20240805	2.57	N	240600	500	34 억	99454	N	N	N	N
25	20240926	091034	57	100.00	KOSDAQ	금속	N	N	N	N	N	7910	100	2	1.28	7092540	904	1.33	7810	7920	7800	10150	5470	7810	7845.73	1.44	38	8090	7950	7820	7680	7550	7885	7615	35	2340	500	5460	10	1	6928151	548	-26.63	1.15	12	0.01	-297.00	6906.00	25450	20231102	-68.92	6960	20240805	13.65	19580	-59.60	20240220	6960	13.65	20240805	25450	-68.92	20231102	6960	13.65	20240805	2.57	N	240600	500	34 억	99454	N	N	N	N
26	20240925	161022	57	100.00	KOSDAQ	금속	N	N	N	N	N	7810	-30	5	-0.38	532116590	67748	39.48	7860	7960	7690	10190	5490	7840	7854.38	1.34	6664	8326	8082	7756	7512	7186	8205	7635	35	2350	500	5480	10	1	6928151	541	-26.30	1.13	12	0.98	-297.00	6906.00	25450	20231102	-69.31	6960	20240805	12.21	19580	-60.11	20240220	6960	12.21	20240805	25450	-69.31	20231102	6960	12.21	20240805	2.52	N	240600	500	34 억	92651	N	N	N	N
27	20240925	151031	57	100.00	KOSDAQ	금속	N	N	N	N	N	7710	-130	5	-1.66	522646230	66530	38.77	7860	7960	7690	10190	5490	7840	7855.80	1.34	6178	8326	8082	7756	7512	7186	8205	7635	35	2350	500	5480	10	1	6928151	534	-25.96	1.12	12	0.96	-297.00	6906.00	25450	20231102	-69.71	6960	20240805	10.78	19580	-60.62	20240220	6960	10.78	20240805	25450	-69.71	20231102	6960	10.78	20240805	2.52	N	240600	500	34 억	92651	N	N	N	N
28	20240925	141033	57	100.00	KOSDAQ	금속	N	N	N	N	N	7880	40	2	0.51	422247610	53616	31.24	7860	7960	7770	10190	5490	7840	7875.40	1.34	7764	8326	8082	7756	7512	7186	8205	7635	35	2350	500	5480	10	1	6928151	546	-26.53	1.14	12	0.77	-297.00	6906.00	25450	20231102	-69.04	6960	20240805	13.22	19580	-59.75	20240220	6960	13.22	20240805	25450	-69.04	20231102	6960	13.22	20240805	2.52	N	240600	500	34 억	92651	N	N	N	N
29	20240925	131028	57	100.00	KOSDAQ	금속	N	N	N	N	N	7880	40	2	0.51	361855930	45946	26.77	7860	7960	7770	10190	5490	7840	7875.68	1.34	7069	8326	8082	7756	7512	7186	8205	7635	35	2350	500	5480	10	1	6928151	546	-26.53	1.14	12	0.66	-297.00	6906.00	25450	20231102	-69.04	6960	20240805	13.22	19580	-59.75	20240220	6960	13.22	20240805	25450	-69.04	20231102	6960	13.22	20240805	2.52	N	240600	500	34 억	92651	N	N	N	N
30	20240925	121032	57	100.00	KOSDAQ	금속	N	N	N	N	N	7880	40	2	0.51	309755240	39335	22.92	7860	7960	7770	10190	5490	7840	7874.80	1.34	6583	8326	8082	7756	7512	7186	8205	7635	35	2350	500	5480	10	1	6928151	546	-26.53	1.14	12	0.57	-297.00	6906.00	25450	20231102	-69.04	6960	20240805	13.22	19580	-59.75	20240220	6960	13.22	20240805	25450	-69.04	20231102	6960	13.22	20240805	2.52	N	240600	500	34 억	92651	N	N	N	N
31	20240925	111029	57	100.00	KOSDAQ	금속	N	N	N	N	N	7910	70	2	0.89	276191370	35086	20.45	7860	7960	7770	10190	5490	7840	7871.84	1.34	5573	8326	8082	7756	7512	7186	8205	7635	35	2350	500	5480	10	1	6928151	548	-26.63	1.15	12	0.51	-297.00	6906.00	25450	20231102	-68.92	6960	20240805	13.65	19580	-59.60	20240220	6960	13.65	20240805	25450	-68.92	20231102	6960	13.65	20240805	2.52	N	240600	500	34 억	92651	N	N	N	N
32	20240925	101025	57	100.00	KOSDAQ	금속	N	N	N	N	N	7850	10	2	0.13	147238870	18726	10.91	7860	7950	7770	10190	5490	7840	7862.80	1.34	238	8326	8082	7756	7512	7186	8205	7635	35	2350	500	5480	10	1	6928151	544	-26.43	1.14	12	0.27	-297.00	6906.00	25450	20231102	-69.16	6960	20240805	12.79	19580	-59.91	20240220	6960	12.79	20240805	25450	-69.16	20231102	6960	12.79	20240805	2.52	N	240600	500	34 억	92651	N	N	N	N
33	20240925	091037	57	100.00	KOSDAQ	금속	N	N	N	N	N	7890	50	2	0.64	12053390	1531	0.89	7860	7950	7860	10190	5490	7840	7872.89	1.34	-520	8326	8082	7756	7512	7186	8205	7635	35	2350	500	5480	10	1	6928151	547	-26.57	1.14	12	0.02	-297.00	6906.00	25450	20231102	-69.00	6960	20240805	13.36	19580	-59.70	20240220	6960	13.36	20240805	25450	-69.00	20231102	6960	13.36	20240805	2.52	N	240600	500	34 억	92651	N	N	N	N
34	20240924	161022	57	100.00	KOSDAQ	금속	N	N	N	N	N	7840	420	2	5.66	1327023550	170486	112.28	7430	8000	7430	9640	5200	7420	7783.73	1.29	2989	8193	7806	7483	7096	6773	8000	7290	35	2220	500	5190	10	1	6928151	543	-26.40	1.14	12	2.46	-297.00	6906.00	25450	20231102	-69.19	6960	20240805	12.64	19580	-59.96	20240220	6960	12.64	20240805	25450	-69.19	20231102	6960	12.64	20240805	2.58	N	240600	500	34 억	89097	N	N	N	N
35	20240924	151025	57	100.00	KOSDAQ	금속	N	N	N	N	N	7900	480	2	6.47	1279452320	164435	108.30	7430	8000	7430	9640	5200	7420	7780.90	1.29	861	8193	7806	7483	7096	6773	8000	7290	35	2220	500	5190	10	1	6928151	547	-26.60	1.14	12	2.37	-297.00	6906.00	25450	20231102	-68.96	6960	20240805	13.51	19580	-59.65	20240220	6960	13.51	20240805	25450	-68.96	20231102	6960	13.51	20240805	2.58	N	240600	500	34 억	89097	N	N	N	N
36	20240924	141014	57	100.00	KOSDAQ	금속	N	N	N	N	N	7820	400	2	5.39	1211302180	155750	102.58	7430	8000	7430	9640	5200	7420	7777.22	1.29	-1824	8193	7806	7483	7096	6773	8000	7290	35	2220	500	5190	10	1	6928151	542	-26.33	1.13	12	2.25	-297.00	6906.00	25450	20231102	-69.27	6960	20240805	12.36	19580	-60.06	20240220	6960	12.36	20240805	25450	-69.27	20231102	6960	12.36	20240805	2.58	N	240600	500	34 억	89097	N	N	N	N
37	20240924	131024	57	100.00	KOSDAQ	금속	N	N	N	N	N	7810	390	2	5.26	1141369220	146812	96.69	7430	8000	7430	9640	5200	7420	7774.36	1.29	-4217	8193	7806	7483	7096	6773	8000	7290	35	2220	500	5190	10	1	6928151	541	-26.30	1.13	12	2.12	-297.00	6906.00	25450	20231102	-69.31	6960	20240805	12.21	19580	-60.11	20240220	6960	12.21	20240805	25450	-69.31	20231102	6960	12.21	20240805	2.58	N	240600	500	34 억	89097	N	N	N	N
38	20240924	121017	57	100.00	KOSDAQ	금속	N	N	N	N	N	7770	350	2	4.72	786425850	101722	66.99	7430	8000	7430	9640	5200	7420	7731.13	1.29	187	8193	7806	7483	7096	6773	8000	7290	35	2220	500	5190	10	1	6928151	538	-26.16	1.13	12	1.47	-297.00	6906.00	25450	20231102	-69.47	6960	20240805	11.64	19580	-60.32	20240220	6960	11.64	20240805	25450	-69.47	20231102	6960	11.64	20240805	2.58	N	240600	500	34 억	89097	N	N	N	N
39	20240924	111025	57	100.00	KOSDAQ	금속	N	N	N	N	N	7650	230	2	3.10	338690930	44381	29.23	7430	7720	7430	9640	5200	7420	7631.44	1.29	-21	8193	7806	7483	7096	6773	8000	7290	35	2220	500	5190	10	1	6928151	530	-25.76	1.11	12	0.64	-297.00	6906.00	25450	20231102	-69.94	6960	20240805	9.91	19580	-60.93	20240220	6960	9.91	20240805	25450	-69.94	20231102	6960	9.91	20240805	2.58	N	240600	500	34 억	89097	N	N	N	N
40	20240924	101024	57	100.00	KOSDAQ	금속	N	N	N	N	N	7670	250	2	3.37	286203790	37506	24.70	7430	7720	7430	9640	5200	7420	7630.88	1.29	2180	8193	7806	7483	7096	6773	8000	7290	35	2220	500	5190	10	1	6928151	531	-25.82	1.11	12	0.54	-297.00	6906.00	25450	20231102	-69.86	6960	20240805	10.20	19580	-60.83	20240220	6960	10.20	20240805	25450	-69.86	20231102	6960	10.20	20240805	2.58	N	240600	500	34 억	89097	N	N	N	N
41	20240924	091027	57	100.00	KOSDAQ	금속	N	N	N	N	N	7600	180	2	2.43	82997310	10983	7.23	7430	7630	7430	9640	5200	7420	7556.89	1.29	657	8193	7806	7483	7096	6773	8000	7290	35	2220	500	5190	10	1	6928151	527	-25.59	1.10	12	0.16	-297.00	6906.00	25450	20231102	-70.14	6960	20240805	9.20	19580	-61.18	20240220	6960	9.20	20240805	25450	-70.14	20231102	6960	9.20	20240805	2.58	N	240600	500	34 억	89097	N	N	N	N
42	20240923	161019	57	100.00	KOSDAQ	금속	N	N	N	N	N	7420	190	2	2.63	1146797360	151007	323.00	7160	7870	7160	9390	5070	7230	7594.34	1.06	16240	7610	7420	7310	7120	7010	7365	7065	35	2160	500	5060	10	1	6928151	514	-24.98	1.07	12	2.18	-297.00	6906.00	25450	20231102	-70.84	6960	20240805	6.61	19580	-62.10	20240220	6960	6.61	20240805	25450	-70.84	20231102	6960	6.61	20240805	2.58	N	240600	500	34 억	73175	N	N	N	N
43	20240923	151022	57	100.00	KOSDAQ	금속	N	N	N	N	N	7440	210	2	2.90	1109216280	145945	312.17	7160	7870	7160	9390	5070	7230	7600.23	1.06	15492	7610	7420	7310	7120	7010	7365	7065	35	2160	500	5060	10	1	6928151	515	-25.05	1.08	12	2.11	-297.00	6906.00	25450	20231102	-70.77	6960	20240805	6.90	19580	-62.00	20240220	6960	6.90	20240805	25450	-70.77	20231102	6960	6.90	20240805	2.58	N	240600	500	34 억	73175	N	N	N	N
44	20240923	141028	57	100.00	KOSDAQ	금속	N	N	N	N	N	7470	240	2	3.32	1059159980	139238	297.82	7160	7870	7160	9390	5070	7230	7606.83	1.06	15838	7610	7420	7310	7120	7010	7365	7065	35	2160	500	5060	10	1	6928151	518	-25.15	1.08	12	2.01	-297.00	6906.00	25450	20231102	-70.65	6960	20240805	7.33	19580	-61.85	20240220	6960	7.33	20240805	25450	-70.65	20231102	6960	7.33	20240805	2.58	N	240600	500	34 억	73175	N	N	N	N
45	20240923	131024	57	100.00	KOSDAQ	금속	N	N	N	N	N	7520	290	2	4.01	1016267170	133490	285.53	7160	7870	7160	9390	5070	7230	7613.06	1.06	16440	7610	7420	7310	7120	7010	7365	7065	35	2160	500	5060	10	1	6928151	521	-25.32	1.09	12	1.93	-297.00	6906.00	25450	20231102	-70.45	6960	20240805	8.05	19580	-61.59	20240220	6960	8.05	20240805	25450	-70.45	20231102	6960	8.05	20240805	2.58	N	240600	500	34 억	73175	N	N	N	N
46	20240923	121025	57	100.00	KOSDAQ	금속	N	N	N	N	N	7480	250	2	3.46	974073840	127854	273.47	7160	7870	7160	9390	5070	7230	7618.64	1.06	15561	7610	7420	7310	7120	7010	7365	7065	35	2160	500	5060	10	1	6928151	518	-25.19	1.08	12	1.85	-297.00	6906.00	25450	20231102	-70.61	6960	20240805	7.47	19580	-61.80	20240220	6960	7.47	20240805	25450	-70.61	20231102	6960	7.47	20240805	2.58	N	240600	500	34 억	73175	N	N	N	N
47	20240923	111024	57	100.00	KOSDAQ	금속	N	N	N	N	N	7560	330	2	4.56	891862110	116940	250.13	7160	7870	7160	9390	5070	7230	7626.66	1.06	15750	7610	7420	7310	7120	7010	7365	7065	35	2160	500	5060	10	1	6928151	524	-25.45	1.09	12	1.69	-297.00	6906.00	25450	20231102	-70.29	6960	20240805	8.62	19580	-61.39	20240220	6960	8.62	20240805	25450	-70.29	20231102	6960	8.62	20240805	2.58	N	240600	500	34 억	73175	N	N	N	N
48	20240923	101022	57	100.00	KOSDAQ	금속	N	N	N	N	N	7870	640	2	8.85	366701490	48302	103.32	7160	7870	7160	9390	5070	7230	7591.85	1.06	12892	7610	7420	7310	7120	7010	7365	7065	35	2160	500	5060	10	1	6928151	545	-26.50	1.14	12	0.70	-297.00	6906.00	25450	20231102	-69.08	6960	20240805	13.07	19580	-59.81	20240220	6960	13.07	20240805	25450	-69.08	20231102	6960	13.07	20240805	2.58	N	240600	500	34 억	73175	Y	N	N	N
49	20240923	091023	57	100.00	KOSDAQ	금속	N	N	N	N	N	7240	10	2	0.14	22427720	3113	6.66	7160	7240	7160	9390	5070	7230	7204.54	1.06	-1086	7610	7420	7310	7120	7010	7365	7065	35	2160	500	5060	10	1	6928151	502	-24.38	1.05	12	0.04	-297.00	6906.00	25450	20231102	-71.55	6960	20240805	4.02	19580	-63.02	20240220	6960	4.02	20240805	25450	-71.55	20231102	6960	4.02	20240805	2.58	N	240600	500	34 억	73175	N	N	N	N
50	20240913	160932	57	100.00	KOSDAQ	금속	N	N	N	N	N	7300	-110	5	-1.48	365252660	49709	62.45	7360	7720	7210	9630	5190	7410	7347.87	1.25	-8791	7723	7566	7433	7276	7143	7645	7355	35	2220	500	5180	10	1	6928151	506	-24.58	1.06	12	0.72	-297.00	6906.00	25450	20231102	-71.32	6960	20240805	4.89	19580	-62.72	20240220	6960	4.89	20240805	25450	-71.32	20231102	6960	4.89	20240805	2.45	N	240600	500	34 억	86876	N	N	N	N
51	20240913	150940	57	100.00	KOSDAQ	금속	N	N	N	N	N	7310	-100	5	-1.35	336374140	45759	57.49	7360	7720	7210	9630	5190	7410	7350.99	1.25	-10578	7723	7566	7433	7276	7143	7645	7355	35	2220	500	5180	10	1	6928151	506	-24.61	1.06	12	0.66	-297.00	6906.00	25450	20231102	-71.28	6960	20240805	5.03	19580	-62.67	20240220	6960	5.03	20240805	25450	-71.28	20231102	6960	5.03	20240805	2.45	N	240600	500	34 억	86876	N	N	N	N
52	20240913	140943	57	100.00	KOSDAQ	금속	N	N	N	N	N	7280	-130	5	-1.75	275588850	37397	46.98	7360	7720	7210	9630	5190	7410	7369.28	1.25	-13107	7723	7566	7433	7276	7143	7645	7355	35	2220	500	5180	10	1	6928151	504	-24.51	1.05	12	0.54	-297.00	6906.00	25450	20231102	-71.39	6960	20240805	4.60	19580	-62.82	20240220	6960	4.60	20240805	25450	-71.39	20231102	6960	4.60	20240805	2.45	N	240600	500	34 억	86876	N	N	N	N
53	20240913	130937	57	100.00	KOSDAQ	금속	N	N	N	N	N	7310	-100	5	-1.35	265742970	36040	45.28	7360	7720	7210	9630	5190	7410	7373.56	1.25	-13057	7723	7566	7433	7276	7143	7645	7355	35	2220	500	5180	10	1	6928151	506	-24.61	1.06	12	0.52	-297.00	6906.00	25450	20231102	-71.28	6960	20240805	5.03	19580	-62.67	20240220	6960	5.03	20240805	25450	-71.28	20231102	6960	5.03	20240805	2.45	N	240600	500	34 억	86876	N	N	N	N
54	20240913	120937	57	100.00	KOSDAQ	금속	N	N	N	N	N	7300	-110	5	-1.48	259348260	35165	44.18	7360	7720	7210	9630	5190	7410	7375.18	1.25	-12551	7723	7566	7433	7276	7143	7645	7355	35	2220	500	5180	10	1	6928151	506	-24.58	1.06	12	0.51	-297.00	6906.00	25450	20231102	-71.32	6960	20240805	4.89	19580	-62.72	20240220	6960	4.89	20240805	25450	-71.32	20231102	6960	4.89	20240805	2.45	N	240600	500	34 억	86876	N	N	N	N
55	20240913	110939	57	100.00	KOSDAQ	금속	N	N	N	N	N	7310	-100	5	-1.35	198881540	26852	33.73	7360	7720	7300	9630	5190	7410	7406.58	1.25	-8664	7723	7566	7433	7276	7143	7645	7355	35	2220	500	5180	10	1	6928151	506	-24.61	1.06	12	0.39	-297.00	6906.00	25450	20231102	-71.28	6960	20240805	5.03	19580	-62.67	20240220	6960	5.03	20240805	25450	-71.28	20231102	6960	5.03	20240805	2.45	N	240600	500	34 억	86876	N	N	N	N
56	20240913	100942	57	100.00	KOSDAQ	금속	N	N	N	N	N	7350	-60	5	-0.81	131058520	17604	22.12	7360	7720	7310	9630	5190	7410	7444.81	1.25	-3287	7723	7566	7433	7276	7143	7645	7355	35	2220	500	5180	10	1	6928151	509	-24.75	1.06	12	0.25	-297.00	6906.00	25450	20231102	-71.12	6960	20240805	5.60	19580	-62.46	20240220	6960	5.60	20240805	25450	-71.12	20231102	6960	5.60	20240805	2.45	N	240600	500	34 억	86876	N	N	N	N
57	20240913	090945	57	100.00	KOSDAQ	금속	N	N	N	N	N	7440	30	2	0.40	13815570	1868	2.35	7360	7440	7360	9630	5190	7410	7395.92	1.25	1340	7723	7566	7433	7276	7143	7645	7355	35	2220	500	5180	10	1	6928151	515	-25.05	1.08	12	0.03	-297.00	6906.00	25450	20231102	-70.77	6960	20240805	6.90	19580	-62.00	20240220	6960	6.90	20240805	25450	-70.77	20231102	6960	6.90	20240805	2.45	N	240600	500	34 억	86876	N	N	N	N
58	20240912	160922	57	100.00	KOSDAQ	금속	N	N	N	N	N	7410	60	2	0.82	578381470	77761	78.85	7300	7590	7300	9550	5150	7350	7438.07	1.10	10772	7550	7450	7250	7150	6950	7500	7200	35	2200	500	5140	10	1	6928151	513	-24.95	1.07	12	1.12	-297.00	6906.00	25450	20231102	-70.88	6960	20240805	6.47	19580	-62.16	20240220	6960	6.47	20240805	25450	-70.88	20231102	6960	6.47	20240805	2.52	N	240600	500	34 억	76062	N	N	N	N
59	20240912	150937	57	100.00	KOSDAQ	금속	N	N	N	N	N	7470	120	2	1.63	543453250	73065	74.09	7300	7590	7300	9550	5150	7350	7437.94	1.10	9936	7550	7450	7250	7150	6950	7500	7200	35	2200	500	5140	10	1	6928151	518	-25.15	1.08	12	1.05	-297.00	6906.00	25450	20231102	-70.65	6960	20240805	7.33	19580	-61.85	20240220	6960	7.33	20240805	25450	-70.65	20231102	6960	7.33	20240805	2.52	N	240600	500	34 억	76062	N	N	N	N
60	20240912	140940	57	100.00	KOSDAQ	금속	N	N	N	N	N	7460	110	2	1.50	495326270	66625	67.56	7300	7590	7300	9550	5150	7350	7434.54	1.10	10594	7550	7450	7250	7150	6950	7500	7200	35	2200	500	5140	10	1	6928151	517	-25.12	1.08	12	0.96	-297.00	6906.00	25450	20231102	-70.69	6960	20240805	7.18	19580	-61.90	20240220	6960	7.18	20240805	25450	-70.69	20231102	6960	7.18	20240805	2.52	N	240600	500	34 억	76062	N	N	N	N
61	20240912	130933	57	100.00	KOSDAQ	금속	N	N	N	N	N	7450	100	2	1.36	391775140	52677	53.42	7300	7590	7300	9550	5150	7350	7437.31	1.10	5097	7550	7450	7250	7150	6950	7500	7200	35	2200	500	5140	10	1	6928151	516	-25.08	1.08	12	0.76	-297.00	6906.00	25450	20231102	-70.73	6960	20240805	7.04	19580	-61.95	20240220	6960	7.04	20240805	25450	-70.73	20231102	6960	7.04	20240805	2.52	N	240600	500	34 억	76062	N	N	N	N
62	20240912	120931	57	100.00	KOSDAQ	금속	N	N	N	N	N	7380	30	2	0.41	353699820	47532	48.20	7300	7590	7300	9550	5150	7350	7441.30	1.10	3257	7550	7450	7250	7150	6950	7500	7200	35	2200	500	5140	10	1	6928151	511	-24.85	1.07	12	0.69	-297.00	6906.00	25450	20231102	-71.00	6960	20240805	6.03	19580	-62.31	20240220	6960	6.03	20240805	25450	-71.00	20231102	6960	6.03	20240805	2.52	N	240600	500	34 억	76062	N	N	N	N
63	20240912	110931	57	100.00	KOSDAQ	금속	N	N	N	N	N	7390	40	2	0.54	324963770	43650	44.26	7300	7590	7300	9550	5150	7350	7444.76	1.10	4728	7550	7450	7250	7150	6950	7500	7200	35	2200	500	5140	10	1	6928151	512	-24.88	1.07	12	0.63	-297.00	6906.00	25450	20231102	-70.96	6960	20240805	6.18	19580	-62.26	20240220	6960	6.18	20240805	25450	-70.96	20231102	6960	6.18	20240805	2.52	N	240600	500	34 억	76062	N	N	N	N
64	20240912	100933	57	100.00	KOSDAQ	금속	N	N	N	N	N	7460	110	2	1.50	259373260	34779	35.27	7300	7590	7300	9550	5150	7350	7457.75	1.10	4137	7550	7450	7250	7150	6950	7500	7200	35	2200	500	5140	10	1	6928151	517	-25.12	1.08	12	0.50	-297.00	6906.00	25450	20231102	-70.69	6960	20240805	7.18	19580	-61.90	20240220	6960	7.18	20240805	25450	-70.69	20231102	6960	7.18	20240805	2.52	N	240600	500	34 억	76062	N	N	N	N
65	20240912	090932	57	100.00	KOSDAQ	금속	N	N	N	N	N	7430	80	2	1.09	31815240	4324	4.38	7300	7440	7300	9550	5150	7350	7357.83	1.10	1407	7550	7450	7250	7150	6950	7500	7200	35	2200	500	5140	10	1	6928151	515	-25.02	1.08	12	0.06	-297.00	6906.00	25450	20231102	-70.81	6960	20240805	6.75	19580	-62.05	20240220	6960	6.75	20240805	25450	-70.81	20231102	6960	6.75	20240805	2.52	N	240600	500	34 억	76062	N	N	N	N
66	20240911	160912	57	100.00	KOSDAQ	금속	N	N	N	N	N	7350	290	2	4.11	704790150	98503	129.22	7050	7350	7050	9170	4950	7060	7154.96	1.00	6886	7553	7306	7183	6936	6813	7245	6875	35	2110	500	4940	10	1	6928151	509	-24.75	1.06	12	1.42	-297.00	6906.00	25450	20231102	-71.12	6960	20240805	5.60	19580	-62.46	20240220	6960	5.60	20240805	25450	-71.12	20231102	6960	5.60	20240805	2.62	N	240600	500	34 억	69311	N	N	N	N
67	20240911	150918	57	100.00	KOSDAQ	금속	N	N	N	N	N	7220	160	2	2.27	660322180	92421	121.25	7050	7300	7050	9170	4950	7060	7144.72	1.00	5768	7553	7306	7183	6936	6813	7245	6875	35	2110	500	4940	10	1	6928151	500	-24.31	1.05	12	1.33	-297.00	6906.00	25450	20231102	-71.63	6960	20240805	3.74	19580	-63.13	20240220	6960	3.74	20240805	25450	-71.63	20231102	6960	3.74	20240805	2.62	N	240600	500	34 억	69311	N	N	N	N
68	20240911	140921	57	100.00	KOSDAQ	금속	N	N	N	N	N	7240	180	2	2.55	548284470	76804	100.76	7050	7280	7050	9170	4950	7060	7138.75	1.00	1477	7553	7306	7183	6936	6813	7245	6875	35	2110	500	4940	10	1	6928151	502	-24.38	1.05	12	1.11	-297.00	6906.00	25450	20231102	-71.55	6960	20240805	4.02	19580	-63.02	20240220	6960	4.02	20240805	25450	-71.55	20231102	6960	4.02	20240805	2.62	N	240600	500	34 억	69311	N	N	N	N
69	20240911	130916	57	100.00	KOSDAQ	금속	N	N	N	N	N	7160	100	2	1.42	473513400	66427	87.14	7050	7210	7050	9170	4950	7060	7128.33	1.00	1295	7553	7306	7183	6936	6813	7245	6875	35	2110	500	4940	10	1	6928151	496	-24.11	1.04	12	0.96	-297.00	6906.00	25450	20231102	-71.87	6960	20240805	2.87	19580	-63.43	20240220	6960	2.87	20240805	25450	-71.87	20231102	6960	2.87	20240805	2.62	N	240600	500	34 억	69311	N	N	N	N
70	20240911	120921	57	100.00	KOSDAQ	금속	N	N	N	N	N	7150	90	2	1.27	412972460	57954	76.03	7050	7210	7050	9170	4950	7060	7125.87	1.00	901	7553	7306	7183	6936	6813	7245	6875	35	2110	500	4940	10	1	6928151	495	-24.07	1.04	12	0.84	-297.00	6906.00	25450	20231102	-71.91	6960	20240805	2.73	19580	-63.48	20240220	6960	2.73	20240805	25450	-71.91	20231102	6960	2.73	20240805	2.62	N	240600	500	34 억	69311	N	N	N	N
71	20240911	110911	57	100.00	KOSDAQ	금속	N	N	N	N	N	7100	40	2	0.57	287749580	40399	53.00	7050	7180	7050	9170	4950	7060	7122.69	1.00	-3953	7553	7306	7183	6936	6813	7245	6875	35	2110	500	4940	10	1	6928151	492	-23.91	1.03	12	0.58	-297.00	6906.00	25450	20231102	-72.10	6960	20240805	2.01	19580	-63.74	20240220	6960	2.01	20240805	25450	-72.10	20231102	6960	2.01	20240805	2.62	N	240600	500	34 억	69311	N	N	N	N
72	20240911	100908	57	100.00	KOSDAQ	금속	N	N	N	N	N	7160	100	2	1.42	146981450	20633	27.07	7050	7180	7050	9170	4950	7060	7123.61	1.00	9206	7553	7306	7183	6936	6813	7245	6875	35	2110	500	4940	10	1	6928151	496	-24.11	1.04	12	0.30	-297.00	6906.00	25450	20231102	-71.87	6960	20240805	2.87	19580	-63.43	20240220	6960	2.87	20240805	25450	-71.87	20231102	6960	2.87	20240805	2.62	N	240600	500	34 억	69311	N	N	N	N
73	20240911	090924	57	100.00	KOSDAQ	금속	N	N	N	N	N	7130	70	2	0.99	24824010	3490	4.58	7050	7180	7050	9170	4950	7060	7112.90	1.00	1570	7553	7306	7183	6936	6813	7245	6875	35	2110	500	4940	10	1	6928151	494	-24.01	1.03	12	0.05	-297.00	6906.00	25450	20231102	-71.98	6960	20240805	2.44	19580	-63.59	20240220	6960	2.44	20240805	25450	-71.98	20231102	6960	2.44	20240805	2.62	N	240600	500	34 억	69311	N	N	N	N
74	20240910	160912	57	100.00	KOSDAQ	금속	N	N	N	N	N	7060	-320	5	-4.34	537516770	74935	95.38	7400	7430	7060	9590	5170	7380	7173.50	1.21	-14518	7700	7540	7310	7150	6920	7620	7230	35	2210	500	5160	10	1	6928151	489	-23.77	1.02	12	1.08	-297.00	6906.00	25450	20231102	-72.26	6960	20240805	1.44	19580	-63.94	20240220	6960	1.44	20240805	25450	-72.26	20231102	6960	1.44	20240805	2.56	N	240600	500	34 억	83601	N	N	N	N
75	20240910	150922	57	100.00	KOSDAQ	금속	N	N	N	N	N	7070	-310	5	-4.20	508144060	70777	90.09	7400	7430	7060	9590	5170	7380	7179.51	1.21	-13742	7700	7540	7310	7150	6920	7620	7230	35	2210	500	5160	10	1	6928151	490	-23.80	1.02	12	1.02	-297.00	6906.00	25450	20231102	-72.22	6960	20240805	1.58	19580	-63.89	20240220	6960	1.58	20240805	25450	-72.22	20231102	6960	1.58	20240805	2.56	N	240600	500	34 억	83601	N	N	N	N
76	20240910	140913	57	100.00	KOSDAQ	금속	N	N	N	N	N	7110	-270	5	-3.66	461735480	64228	81.75	7400	7430	7060	9590	5170	7380	7189.01	1.21	-13233	7700	7540	7310	7150	6920	7620	7230	35	2210	500	5160	10	1	6928151	493	-23.94	1.03	12	0.93	-297.00	6906.00	25450	20231102	-72.06	6960	20240805	2.16	19580	-63.69	20240220	6960	2.16	20240805	25450	-72.06	20231102	6960	2.16	20240805	2.56	N	240600	500	34 억	83601	N	N	N	N
77	20240910	130913	57	100.00	KOSDAQ	금속	N	N	N	N	N	7160	-220	5	-2.98	335320780	46419	59.08	7400	7430	7130	9590	5170	7380	7223.78	1.21	-15816	7700	7540	7310	7150	6920	7620	7230	35	2210	500	5160	10	1	6928151	496	-24.11	1.04	12	0.67	-297.00	6906.00	25450	20231102	-71.87	6960	20240805	2.87	19580	-63.43	20240220	6960	2.87	20240805	25450	-71.87	20231102	6960	2.87	20240805	2.56	N	240600	500	34 억	83601	N	N	N	N
78	20240910	120914	57	100.00	KOSDAQ	금속	N	N	N	N	N	7210	-170	5	-2.30	259269660	35794	45.56	7400	7430	7160	9590	5170	7380	7243.38	1.21	-13474	7700	7540	7310	7150	6920	7620	7230	35	2210	500	5160	10	1	6928151	500	-24.28	1.04	12	0.52	-297.00	6906.00	25450	20231102	-71.67	6960	20240805	3.59	19580	-63.18	20240220	6960	3.59	20240805	25450	-71.67	20231102	6960	3.59	20240805	2.56	N	240600	500	34 억	83601	N	N	N	N
79	20240910	110912	57	100.00	KOSDAQ	금속	N	N	N	N	N	7180	-200	5	-2.71	200799450	27657	35.20	7400	7430	7170	9590	5170	7380	7260.35	1.21	-12784	7700	7540	7310	7150	6920	7620	7230	35	2210	500	5160	10	1	6928151	497	-24.18	1.04	12	0.40	-297.00	6906.00	25450	20231102	-71.79	6960	20240805	3.16	19580	-63.33	20240220	6960	3.16	20240805	25450	-71.79	20231102	6960	3.16	20240805	2.56	N	240600	500	34 억	83601	N	N	N	N
80	20240910	100916	57	100.00	KOSDAQ	금속	N	N	N	N	N	7250	-130	5	-1.76	132063960	18133	23.08	7400	7430	7180	9590	5170	7380	7283.07	1.21	-8183	7700	7540	7310	7150	6920	7620	7230	35	2210	500	5160	10	1	6928151	502	-24.41	1.05	12	0.26	-297.00	6906.00	25450	20231102	-71.51	6960	20240805	4.17	19580	-62.97	20240220	6960	4.17	20240805	25450	-71.51	20231102	6960	4.17	20240805	2.56	N	240600	500	34 억	83601	N	N	N	N
81	20240910	090912	57	100.00	KOSDAQ	금속	N	N	N	N	N	7300	-80	5	-1.08	26534450	3605	4.59	7400	7430	7300	9590	5170	7380	7360.46	1.21	-827	7700	7540	7310	7150	6920	7620	7230	35	2210	500	5160	10	1	6928151	506	-24.58	1.06	12	0.05	-297.00	6906.00	25450	20231102	-71.32	6960	20240805	4.89	19580	-62.72	20240220	6960	4.89	20240805	25450	-71.32	20231102	6960	4.89	20240805	2.56	N	240600	500	34 억	83601	N	N	N	N
82	20240909	160855	57	100.00	KOSDAQ	금속	N	N	N	N	N	7380	30	2	0.41	546844370	75141	60.15	7200	7470	7080	9550	5150	7350	7277.49	0.92	20012	8436	7892	7606	7062	6776	7750	6920	35	2200	500	5140	10	1	6928151	511	-24.85	1.07	12	1.08	-297.00	6906.00	25450	20231102	-71.00	6960	20240805	6.03	19580	-62.31	20240220	6960	6.03	20240805	25450	-71.00	20231102	6960	6.03	20240805	2.57	N	240600	500	34 억	63830	N	N	N	N
83	20240909	150904	57	100.00	KOSDAQ	금속	N	N	N	N	N	7350	0	3	0.00	498603280	68595	54.91	7200	7470	7080	9550	5150	7350	7268.69	0.92	16491	8436	7892	7606	7062	6776	7750	6920	35	2200	500	5140	10	1	6928151	509	-24.75	1.06	12	0.99	-297.00	6906.00	25450	20231102	-71.12	6960	20240805	5.60	19580	-62.46	20240220	6960	5.60	20240805	25450	-71.12	20231102	6960	5.60	20240805	2.57	N	240600	500	34 억	63830	N	N	N	N
84	20240909	140907	57	100.00	KOSDAQ	금속	N	N	N	N	N	7440	90	2	1.22	407256600	56231	45.01	7200	7440	7080	9550	5150	7350	7242.38	0.92	8750	8436	7892	7606	7062	6776	7750	6920	35	2200	500	5140	10	1	6928151	515	-25.05	1.08	12	0.81	-297.00	6906.00	25450	20231102	-70.77	6960	20240805	6.90	19580	-62.00	20240220	6960	6.90	20240805	25450	-70.77	20231102	6960	6.90	20240805	2.57	N	240600	500	34 억	63830	N	N	N	N
85	20240909	130901	57	100.00	KOSDAQ	금속	N	N	N	N	N	7350	0	3	0.00	343448140	47595	38.10	7200	7380	7080	9550	5150	7350	7215.79	0.92	5699	8436	7892	7606	7062	6776	7750	6920	35	2200	500	5140	10	1	6928151	509	-24.75	1.06	12	0.69	-297.00	6906.00	25450	20231102	-71.12	6960	20240805	5.60	19580	-62.46	20240220	6960	5.60	20240805	25450	-71.12	20231102	6960	5.60	20240805	2.57	N	240600	500	34 억	63830	N	N	N	N
86	20240909	120859	57	100.00	KOSDAQ	금속	N	N	N	N	N	7350	0	3	0.00	316129250	43880	35.12	7200	7360	7080	9550	5150	7350	7204.09	0.92	5760	8436	7892	7606	7062	6776	7750	6920	35	2200	500	5140	10	1	6928151	509	-24.75	1.06	12	0.63	-297.00	6906.00	25450	20231102	-71.12	6960	20240805	5.60	19580	-62.46	20240220	6960	5.60	20240805	25450	-71.12	20231102	6960	5.60	20240805	2.57	N	240600	500	34 억	63830	N	N	N	N
87	20240909	110900	57	100.00	KOSDAQ	금속	N	N	N	N	N	7250	-100	5	-1.36	269625330	37485	30.01	7200	7300	7080	9550	5150	7350	7192.49	0.92	4618	8436	7892	7606	7062	6776	7750	6920	35	2200	500	5140	10	1	6928151	502	-24.41	1.05	12	0.54	-297.00	6906.00	25450	20231102	-71.51	6960	20240805	4.17	19580	-62.97	20240220	6960	4.17	20240805	25450	-71.51	20231102	6960	4.17	20240805	2.57	N	240600	500	34 억	63830	N	N	N	N
88	20240909	100904	57	100.00	KOSDAQ	금속	N	N	N	N	N	7240	-110	5	-1.50	232620740	32378	25.92	7200	7300	7080	9550	5150	7350	7184.05	0.92	3482	8436	7892	7606	7062	6776	7750	6920	35	2200	500	5140	10	1	6928151	502	-24.38	1.05	12	0.47	-297.00	6906.00	25450	20231102	-71.55	6960	20240805	4.02	19580	-63.02	20240220	6960	4.02	20240805	25450	-71.55	20231102	6960	4.02	20240805	2.57	N	240600	500	34 억	63830	N	N	N	N
89	20240909	090857	57	100.00	KOSDAQ	금속	N	N	N	N	N	7170	-180	5	-2.45	75774730	10602	8.49	7200	7210	7080	9550	5150	7350	7145.40	0.92	4159	8436	7892	7606	7062	6776	7750	6920	35	2200	500	5140	10	1	6928151	497	-24.14	1.04	12	0.15	-297.00	6906.00	25450	20231102	-71.83	6960	20240805	3.02	19580	-63.38	20240220	6960	3.02	20240805	25450	-71.83	20231102	6960	3.02	20240805	2.57	N	240600	500	34 억	63830	N	N	N	N
90	20240906	160844	57	100.00	KOSDAQ	금속	N	N	N	N	N	7350	-340	5	-4.42	935277490	122479	65.26	7670	8150	7320	9990	5390	7690	7636.34	1.14	-14978	8356	8022	7826	7492	7296	7925	7395	35	2300	500	5380	10	1	6928151	509	-24.75	1.06	12	1.77	-297.00	6906.00	25450	20231102	-71.12	6960	20240805	5.60	19580	-62.46	20240220	6960	5.60	20240805	25450	-71.12	20231102	6960	5.60	20240805	2.64	N	240600	500	34 억	78916	N	N	N	N
91	20240906	150859	57	100.00	KOSDAQ	금속	N	N	N	N	N	7440	-250	5	-3.25	809474560	105417	56.17	7670	8150	7380	9990	5390	7690	7678.79	1.14	-16409	8356	8022	7826	7492	7296	7925	7395	35	2300	500	5380	10	1	6928151	515	-25.05	1.08	12	1.52	-297.00	6906.00	25450	20231102	-70.77	6960	20240805	6.90	19580	-62.00	20240220	6960	6.90	20240805	25450	-70.77	20231102	6960	6.90	20240805	2.64	N	240600	500	34 억	78916	N	N	N	N
92	20240906	140909	57	100.00	KOSDAQ	금속	N	N	N	N	N	7460	-230	5	-2.99	725678210	94112	50.14	7670	8150	7410	9990	5390	7690	7710.79	1.14	-17611	8356	8022	7826	7492	7296	7925	7395	35	2300	500	5380	10	1	6928151	517	-25.12	1.08	12	1.36	-297.00	6906.00	25450	20231102	-70.69	6960	20240805	7.18	19580	-61.90	20240220	6960	7.18	20240805	25450	-70.69	20231102	6960	7.18	20240805	2.64	N	240600	500	34 억	78916	N	N	N	N
93	20240906	130859	57	100.00	KOSDAQ	금속	N	N	N	N	N	7420	-270	5	-3.51	694616130	89957	47.93	7670	8150	7410	9990	5390	7690	7721.65	1.14	-17843	8356	8022	7826	7492	7296	7925	7395	35	2300	500	5380	10	1	6928151	514	-24.98	1.07	12	1.30	-297.00	6906.00	25450	20231102	-70.84	6960	20240805	6.61	19580	-62.10	20240220	6960	6.61	20240805	25450	-70.84	20231102	6960	6.61	20240805	2.64	N	240600	500	34 억	78916	N	N	N	N
94	20240906	120900	57	100.00	KOSDAQ	금속	N	N	N	N	N	7520	-170	5	-2.21	612503930	78949	42.06	7670	8150	7490	9990	5390	7690	7758.22	1.14	-14953	8356	8022	7826	7492	7296	7925	7395	35	2300	500	5380	10	1	6928151	521	-25.32	1.09	12	1.14	-297.00	6906.00	25450	20231102	-70.45	6960	20240805	8.05	19580	-61.59	20240220	6960	8.05	20240805	25450	-70.45	20231102	6960	8.05	20240805	2.64	N	240600	500	34 억	78916	N	N	N	N
95	20240906	110902	57	100.00	KOSDAQ	금속	N	N	N	N	N	7620	-70	5	-0.91	525678370	67411	35.92	7670	8150	7510	9990	5390	7690	7798.11	1.14	-12271	8356	8022	7826	7492	7296	7925	7395	35	2300	500	5380	10	1	6928151	528	-25.66	1.10	12	0.97	-297.00	6906.00	25450	20231102	-70.06	6960	20240805	9.48	19580	-61.08	20240220	6960	9.48	20240805	25450	-70.06	20231102	6960	9.48	20240805	2.64	N	240600	500	34 억	78916	N	N	N	N
96	20240906	100857	57	100.00	KOSDAQ	금속	N	N	N	N	N	7660	-30	5	-0.39	392073730	49873	26.57	7670	8150	7660	9990	5390	7690	7861.44	1.14	-10874	8356	8022	7826	7492	7296	7925	7395	35	2300	500	5380	10	1	6928151	531	-25.79	1.11	12	0.72	-297.00	6906.00	25450	20231102	-69.90	6960	20240805	10.06	19580	-60.88	20240220	6960	10.06	20240805	25450	-69.90	20231102	6960	10.06	20240805	2.64	N	240600	500	34 억	78916	N	N	N	N
97	20240906	090858	57	100.00	KOSDAQ	금속	N	N	N	N	N	7990	300	2	3.90	153152350	19252	10.26	7670	8150	7670	9990	5390	7690	7955.14	1.14	1213	8356	8022	7826	7492	7296	7925	7395	35	2300	500	5380	10	1	6928151	554	-26.90	1.16	12	0.28	-297.00	6906.00	25450	20231102	-68.61	6960	20240805	14.80	19580	-59.19	20240220	6960	14.80	20240805	25450	-68.61	20231102	6960	14.80	20240805	2.64	N	240600	500	34 억	78916	N	N	N	N
98	20240905	160844	57	100.00	KOSDAQ	금속	N	N	N	N	N	7690	-280	5	-3.51	1468257480	186696	92.51	7970	8160	7630	10360	5580	7970	7865.31	1.12	1626	8283	8126	7973	7816	7663	8205	7895	35	2390	500	5570	10	1	6928151	533	-25.89	1.11	12	2.69	-297.00	6906.00	25450	20231102	-69.78	6960	20240805	10.49	19580	-60.73	20240220	6960	10.49	20240805	25450	-69.78	20231102	6960	10.49	20240805	2.57	N	240600	500	34 억	77290	N	N	N	N
99	20240905	150900	57	100.00	KOSDAQ	금속	N	N	N	N	N	7910	-60	5	-0.75	1393703710	177082	87.75	7970	8160	7630	10360	5580	7970	7870.25	1.12	812	8283	8126	7973	7816	7663	8205	7895	35	2390	500	5570	10	1	6928151	548	-26.63	1.15	12	2.56	-297.00	6906.00	25450	20231102	-68.92	6960	20240805	13.65	19580	-59.60	20240220	6960	13.65	20240805	25450	-68.92	20231102	6960	13.65	20240805	2.57	N	240600	500	34 억	77290	N	N	N	N
100	20240905	140854	57	100.00	KOSDAQ	금속	N	N	N	N	N	7720	-250	5	-3.14	1255827650	159400	78.99	7970	8160	7630	10360	5580	7970	7878.33	1.12	-2922	8283	8126	7973	7816	7663	8205	7895	35	2390	500	5570	10	1	6928151	535	-25.99	1.12	12	2.30	-297.00	6906.00	25450	20231102	-69.67	6960	20240805	10.92	19580	-60.57	20240220	6960	10.92	20240805	25450	-69.67	20231102	6960	10.92	20240805	2.57	N	240600	500	34 억	77290	N	N	N	N
101	20240905	130855	57	100.00	KOSDAQ	금속	N	N	N	N	N	7770	-200	5	-2.51	1146500640	145207	71.95	7970	8160	7630	10360	5580	7970	7895.51	1.12	-6524	8283	8126	7973	7816	7663	8205	7895	35	2390	500	5570	10	1	6928151	538	-26.16	1.13	12	2.10	-297.00	6906.00	25450	20231102	-69.47	6960	20240805	11.64	19580	-60.32	20240220	6960	11.64	20240805	25450	-69.47	20231102	6960	11.64	20240805	2.57	N	240600	500	34 억	77290	N	N	N	N
102	20240905	120854	57	100.00	KOSDAQ	금속	N	N	N	N	N	7900	-70	5	-0.88	1020397330	129067	63.96	7970	8160	7630	10360	5580	7970	7905.83	1.12	-4198	8283	8126	7973	7816	7663	8205	7895	35	2390	500	5570	10	1	6928151	547	-26.60	1.14	12	1.86	-297.00	6906.00	25450	20231102	-68.96	6960	20240805	13.51	19580	-59.65	20240220	6960	13.51	20240805	25450	-68.96	20231102	6960	13.51	20240805	2.57	N	240600	500	34 억	77290	N	N	N	N
103	20240905	110852	57	100.00	KOSDAQ	금속	N	N	N	N	N	7740	-230	5	-2.89	815082400	102540	50.81	7970	8160	7740	10360	5580	7970	7948.87	1.12	-8280	8283	8126	7973	7816	7663	8205	7895	35	2390	500	5570	10	1	6928151	536	-26.06	1.12	12	1.48	-297.00	6906.00	25450	20231102	-69.59	6960	20240805	11.21	19580	-60.47	20240220	6960	11.21	20240805	25450	-69.59	20231102	6960	11.21	20240805	2.57	N	240600	500	34 억	77290	N	N	N	N
104	20240905	100851	57	100.00	KOSDAQ	금속	N	N	N	N	N	8040	70	2	0.88	540509700	67630	33.51	7970	8160	7900	10360	5580	7970	7992.24	1.12	2570	8283	8126	7973	7816	7663	8205	7895	35	2390	500	5570	10	1	6928151	557	-27.07	1.16	12	0.98	-297.00	6906.00	25450	20231102	-68.41	6960	20240805	15.52	19580	-58.94	20240220	6960	15.52	20240805	25450	-68.41	20231102	6960	15.52	20240805	2.57	N	240600	500	34 억	77290	N	N	N	N
105	20240905	090859	57	100.00	KOSDAQ	금속	N	N	N	N	N	7920	-50	5	-0.63	305836930	38174	18.92	7970	8160	7900	10360	5580	7970	8011.91	1.12	9532	8283	8126	7973	7816	7663	8205	7895	35	2390	500	5570	10	1	6928151	549	-26.67	1.15	12	0.55	-297.00	6906.00	25450	20231102	-68.88	6960	20240805	13.79	19580	-59.55	20240220	6960	13.79	20240805	25450	-68.88	20231102	6960	13.79	20240805	2.57	N	240600	500	34 억	77290	N	N	N	N
106	20240904	160836	57	100.00	KOSDAQ	금속	N	N	N	N	N	7970	-380	5	-4.55	1566905550	196338	83.88	7920	8130	7820	10850	5850	8350	7980.57	0.54	40000	9123	8736	8543	8156	7963	8640	8060	35	2500	500	5840	10	1	6928151	552	-26.84	1.15	12	2.83	-297.00	6906.00	25450	20231102	-68.68	6960	20240805	14.51	19580	-59.30	20240220	6960	14.51	20240805	25450	-68.68	20231102	6960	14.51	20240805	3.15	N	240600	500	34 억	37295	N	N	N	N
107	20240904	150843	57	100.00	KOSDAQ	금속	N	N	N	N	N	8050	-300	5	-3.59	1444019800	180953	77.31	7920	8130	7820	10850	5850	8350	7979.98	0.54	34947	9123	8736	8543	8156	7963	8640	8060	35	2500	500	5840	10	1	6928151	558	-27.10	1.17	12	2.61	-297.00	6906.00	25450	20231102	-68.37	6960	20240805	15.66	19580	-58.89	20240220	6960	15.66	20240805	25450	-68.37	20231102	6960	15.66	20240805	3.15	N	240600	500	34 억	37295	N	N	N	N
108	20240904	140847	57	100.00	KOSDAQ	금속	N	N	N	N	N	8020	-330	5	-3.95	1316212290	164936	70.47	7920	8130	7820	10850	5850	8350	7980.03	0.54	28004	9123	8736	8543	8156	7963	8640	8060	35	2500	500	5840	10	1	6928151	556	-27.00	1.16	12	2.38	-297.00	6906.00	25450	20231102	-68.49	6960	20240805	15.23	19580	-59.04	20240220	6960	15.23	20240805	25450	-68.49	20231102	6960	15.23	20240805	3.15	N	240600	500	34 억	37295	N	N	N	N
109	20240904	130844	57	100.00	KOSDAQ	금속	N	N	N	N	N	8030	-320	5	-3.83	1260361150	157960	67.49	7920	8130	7820	10850	5850	8350	7978.87	0.54	27739	9123	8736	8543	8156	7963	8640	8060	35	2500	500	5840	10	1	6928151	556	-27.04	1.16	12	2.28	-297.00	6906.00	25450	20231102	-68.45	6960	20240805	15.37	19580	-58.99	20240220	6960	15.37	20240805	25450	-68.45	20231102	6960	15.37	20240805	3.15	N	240600	500	34 억	37295	N	N	N	N
110	20240904	120841	57	100.00	KOSDAQ	금속	N	N	N	N	N	7990	-360	5	-4.31	1192388860	149426	63.84	7920	8130	7820	10850	5850	8350	7979.67	0.54	27380	9123	8736	8543	8156	7963	8640	8060	35	2500	500	5840	10	1	6928151	554	-26.90	1.16	12	2.16	-297.00	6906.00	25450	20231102	-68.61	6960	20240805	14.80	19580	-59.19	20240220	6960	14.80	20240805	25450	-68.61	20231102	6960	14.80	20240805	3.15	N	240600	500	34 억	37295	N	N	N	N
111	20240904	110839	57	100.00	KOSDAQ	금속	N	N	N	N	N	8010	-340	5	-4.07	947019950	118696	50.71	7920	8130	7820	10850	5850	8350	7978.38	0.54	28760	9123	8736	8543	8156	7963	8640	8060	35	2500	500	5840	10	1	6928151	555	-26.97	1.16	12	1.71	-297.00	6906.00	25450	20231102	-68.53	6960	20240805	15.09	19580	-59.09	20240220	6960	15.09	20240805	25450	-68.53	20231102	6960	15.09	20240805	3.15	N	240600	500	34 억	37295	N	N	N	N
112	20240904	100841	57	100.00	KOSDAQ	금속	N	N	N	N	N	8060	-290	5	-3.47	789897010	99121	42.35	7920	8130	7820	10850	5850	8350	7968.83	0.54	22610	9123	8736	8543	8156	7963	8640	8060	35	2500	500	5840	10	1	6928151	558	-27.14	1.17	12	1.43	-297.00	6906.00	25450	20231102	-68.33	6960	20240805	15.80	19580	-58.84	20240220	6960	15.80	20240805	25450	-68.33	20231102	6960	15.80	20240805	3.15	N	240600	500	34 억	37295	N	N	N	N
113	20240904	090845	57	100.00	KOSDAQ	금속	N	N	N	N	N	7960	-390	5	-4.67	318157730	40007	17.09	7920	8060	7820	10850	5850	8350	7952.06	0.54	13657	9123	8736	8543	8156	7963	8640	8060	35	2500	500	5840	10	1	6928151	551	-26.80	1.15	12	0.58	-297.00	6906.00	25450	20231102	-68.72	6960	20240805	14.37	19580	-59.35	20240220	6960	14.37	20240805	25450	-68.72	20231102	6960	14.37	20240805	3.15	N	240600	500	34 억	37295	N	N	N	N
114	20240903	160830	57	100.00	KOSDAQ	금속	N	N	N	N	N	8350	-300	5	-3.47	1998689600	232519	13.79	8700	8930	8350	11240	6060	8650	8596.36	0.71	-11981	10076	9362	8816	8102	7556	9720	8460	35	2590	500	6050	10	1	6928151	579	-28.11	1.21	12	3.36	-297.00	6906.00	25450	20231102	-67.19	6960	20240805	19.97	19580	-57.35	20240220	6960	19.97	20240805	25450	-67.19	20231102	6960	19.97	20240805	3.06	N	240600	500	34 억	49220	N	N	N	N
115	20240903	150838	57	100.00	KOSDAQ	금속	N	N	N	N	N	8410	-240	5	-2.77	1904877170	221342	13.12	8700	8930	8360	11240	6060	8650	8606.04	0.71	-15892	10076	9362	8816	8102	7556	9720	8460	35	2590	500	6050	10	1	6928151	583	-28.32	1.22	12	3.19	-297.00	6906.00	25450	20231102	-66.95	6960	20240805	20.83	19580	-57.05	20240220	6960	20.83	20240805	25450	-66.95	20231102	6960	20.83	20240805	3.06	N	240600	500	34 억	49220	N	N	N	N
116	20240903	140838	57	100.00	KOSDAQ	금속	N	N	N	N	N	8530	-120	5	-1.39	1652446330	191452	11.35	8700	8930	8430	11240	6060	8650	8631.13	0.71	-9239	10076	9362	8816	8102	7556	9720	8460	35	2590	500	6050	10	1	6928151	591	-28.72	1.24	12	2.76	-297.00	6906.00	25450	20231102	-66.48	6960	20240805	22.56	19580	-56.44	20240220	6960	22.56	20240805	25450	-66.48	20231102	6960	22.56	20240805	3.06	N	240600	500	34 억	49220	N	N	N	N
117	20240903	130838	57	100.00	KOSDAQ	금속	N	N	N	N	N	8550	-100	5	-1.16	1544705820	178764	10.60	8700	8930	8430	11240	6060	8650	8641.03	0.71	-11407	10076	9362	8816	8102	7556	9720	8460	35	2590	500	6050	10	1	6928151	592	-28.79	1.24	12	2.58	-297.00	6906.00	25450	20231102	-66.40	6960	20240805	22.84	19580	-56.33	20240220	6960	22.84	20240805	25450	-66.40	20231102	6960	22.84	20240805	3.06	N	240600	500	34 억	49220	N	N	N	N
118	20240903	120827	57	100.00	KOSDAQ	금속	N	N	N	N	N	8650	0	3	0.00	1313374500	151796	9.00	8700	8930	8430	11240	6060	8650	8652.23	0.71	-6885	10076	9362	8816	8102	7556	9720	8460	35	2590	500	6050	10	1	6928151	599	-29.12	1.25	12	2.19	-297.00	6906.00	25450	20231102	-66.01	6960	20240805	24.28	19580	-55.82	20240220	6960	24.28	20240805	25450	-66.01	20231102	6960	24.28	20240805	3.06	N	240600	500	34 억	49220	N	N	N	N
119	20240903	110827	57	100.00	KOSDAQ	금속	N	N	N	N	N	8560	-90	5	-1.04	1073767410	124091	7.36	8700	8930	8430	11240	6060	8650	8653.06	0.71	1187	10076	9362	8816	8102	7556	9720	8460	35	2590	500	6050	10	1	6928151	593	-28.82	1.24	12	1.79	-297.00	6906.00	25450	20231102	-66.37	6960	20240805	22.99	19580	-56.28	20240220	6960	22.99	20240805	25450	-66.37	20231102	6960	22.99	20240805	3.06	N	240600	500	34 억	49220	N	N	N	N
120	20240903	100827	57	100.00	KOSDAQ	금속	N	N	N	N	N	8580	-70	5	-0.81	873280600	100482	5.96	8700	8930	8430	11240	6060	8650	8690.92	0.71	2191	10076	9362	8816	8102	7556	9720	8460	35	2590	500	6050	10	1	6928151	594	-28.89	1.24	12	1.45	-297.00	6906.00	25450	20231102	-66.29	6960	20240805	23.28	19580	-56.18	20240220	6960	23.28	20240805	25450	-66.29	20231102	6960	23.28	20240805	3.06	N	240600	500	34 억	49220	N	N	N	N
121	20240903	090829	57	100.00	KOSDAQ	금속	N	N	N	N	N	8850	200	2	2.31	314971820	35631	2.11	8700	8930	8680	11240	6060	8650	8839.83	0.71	-5082	10076	9362	8816	8102	7556	9720	8460	35	2590	500	6050	10	1	6928151	613	-29.80	1.28	12	0.51	-297.00	6906.00	25450	20231102	-65.23	6960	20240805	27.16	19580	-54.80	20240220	6960	27.16	20240805	25450	-65.23	20231102	6960	27.16	20240805	3.06	N	240600	500	34 억	49220	N	N	N	N
122	20240902	160821	57	100.00	KOSDAQ	금속	N	N	N	N	N	8650	130	2	1.53	15306016470	1680714	599.25	8510	9530	8270	11070	5970	8520	9107.16	0.94	-15623	8866	8692	8446	8272	8026	8780	8360	35	2550	500	5960	10	1	6928151	599	-29.12	1.25	12	24.26	-297.00	6906.00	25450	20231102	-66.01	6960	20240805	24.28	19580	-55.82	20240220	6960	24.28	20240805	25450	-66.01	20231102	6960	24.28	20240805	2.24	N	240600	500	34 억	64966	N	N	N	N
123	20240902	150833	57	100.00	KOSDAQ	금속	N	N	N	N	N	8750	230	2	2.70	15114577850	1658675	591.40	8510	9530	8270	11070	5970	8520	9112.51	0.94	-16569	8866	8692	8446	8272	8026	8780	8360	35	2550	500	5960	10	1	6928151	606	-29.46	1.27	12	23.94	-297.00	6906.00	25450	20231102	-65.62	6960	20240805	25.72	19580	-55.31	20240220	6960	25.72	20240805	25450	-65.62	20231102	6960	25.72	20240805	2.24	N	240600	500	34 억	64966	N	N	N	N
124	20240902	140831	57	100.00	KOSDAQ	금속	N	N	N	N	N	8760	240	2	2.82	14636709300	1604033	571.91	8510	9530	8270	11070	5970	8520	9125.02	0.94	-20167	8866	8692	8446	8272	8026	8780	8360	35	2550	500	5960	10	1	6928151	607	-29.49	1.27	12	23.15	-297.00	6906.00	25450	20231102	-65.58	6960	20240805	25.86	19580	-55.26	20240220	6960	25.86	20240805	25450	-65.58	20231102	6960	25.86	20240805	2.24	N	240600	500	34 억	64966	N	N	N	N
125	20240902	130827	57	100.00	KOSDAQ	금속	N	N	N	N	N	8960	440	2	5.16	14036603080	1536273	547.75	8510	9530	8270	11070	5970	8520	9136.87	0.94	-28122	8866	8692	8446	8272	8026	8780	8360	35	2550	500	5960	10	1	6928151	621	-30.17	1.30	12	22.17	-297.00	6906.00	25450	20231102	-64.79	6960	20240805	28.74	19580	-54.24	20240220	6960	28.74	20240805	25450	-64.79	20231102	6960	28.74	20240805	2.24	N	240600	500	34 억	64966	N	N	N	N
126	20240902	120830	57	100.00	KOSDAQ	금속	N	N	N	N	N	8990	470	2	5.52	13595300610	1487355	530.31	8510	9530	8270	11070	5970	8520	9140.67	0.94	-28302	8866	8692	8446	8272	8026	8780	8360	35	2550	500	5960	10	1	6928151	623	-30.27	1.30	12	21.47	-297.00	6906.00	25450	20231102	-64.68	6960	20240805	29.17	19580	-54.09	20240220	6960	29.17	20240805	25450	-64.68	20231102	6960	29.17	20240805	2.24	N	240600	500	34 억	64966	N	N	N	N
127	20240902	110822	57	100.00	KOSDAQ	금속	N	N	N	N	N	9000	480	2	5.63	11719061480	1279157	456.08	8510	9530	8270	11070	5970	8520	9161.65	0.94	-41015	8866	8692	8446	8272	8026	8780	8360	35	2550	500	5960	10	1	6928151	624	-30.30	1.30	12	18.46	-297.00	6906.00	25450	20231102	-64.64	6960	20240805	29.31	19580	-54.03	20240220	6960	29.31	20240805	25450	-64.64	20231102	6960	29.31	20240805	2.24	N	240600	500	34 억	64966	N	N	N	N
128	20240902	100821	57	100.00	KOSDAQ	금속	N	N	N	N	N	8720	200	2	2.35	1349487310	155548	55.46	8510	8920	8270	11070	5970	8520	8675.90	0.94	-15366	8866	8692	8446	8272	8026	8780	8360	35	2550	500	5960	10	1	6928151	604	-29.36	1.26	12	2.25	-297.00	6906.00	25450	20231102	-65.74	6960	20240805	25.29	19580	-55.46	20240220	6960	25.29	20240805	25450	-65.74	20231102	6960	25.29	20240805	2.24	N	240600	500	34 억	64966	N	N	N	N
129	20240902	090816	57	100.00	KOSDAQ	금속	N	N	N	N	N	8450	-70	5	-0.82	169972190	20241	7.22	8510	8510	8270	11070	5970	8520	8396.18	0.94	2545	8866	8692	8446	8272	8026	8780	8360	35	2550	500	5960	10	1	6928151	585	-28.45	1.22	12	0.29	-297.00	6906.00	25450	20231102	-66.80	6960	20240805	21.41	19580	-56.84	20240220	6960	21.41	20240805	25450	-66.80	20231102	6960	21.41	20240805	2.24	N	240600	500	34 억	64966	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History