KissMeData/044490/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

57 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160513	57	100.00	KOSDAQ		금속	N	N	N	N	N	14990	-120	5	-0.79	469007280	31181	53.03	15300	15300	14870	19640	10580	15110	15041.98	4.20	6325	15756	15432	15176	14852	14596	15305	14725	100	4530	500	10570	10	1	20007381	2999	8.78	0.59	12	0.16	1707.00	25612.00	23850	20240429	-37.15	12450	20240909	20.40	23850	-37.15	20240429	12450	20.40	20240909	23850	-37.15	20240429	12450	20.40	20240909	1.22	N	044490	500	100 억	839783	N	N	93	N	N
3	20240930	150519	57	100.00	KOSDAQ		금속	N	N	N	N	N	15000	-110	5	-0.73	351703700	23308	39.64	15300	15300	14990	19640	10580	15110	15089.40	4.20	907	15756	15432	15176	14852	14596	15305	14725	100	4530	500	10570	10	1	20007381	3001	8.79	0.59	12	0.12	1707.00	25612.00	23850	20240429	-37.11	12450	20240909	20.48	23850	-37.11	20240429	12450	20.48	20240909	23850	-37.11	20240429	12450	20.48	20240909	1.22	N	044490	500	100 억	839783	N	N	84	N	N
4	20240930	140518	57	100.00	KOSDAQ		금속	N	N	N	N	N	15100	-10	5	-0.07	255261990	16892	28.73	15300	15300	15050	19640	10580	15110	15111.41	4.20	1600	15756	15432	15176	14852	14596	15305	14725	100	4530	500	10570	10	1	20007381	3021	8.85	0.59	12	0.08	1707.00	25612.00	23850	20240429	-36.69	12450	20240909	21.29	23850	-36.69	20240429	12450	21.29	20240909	23850	-36.69	20240429	12450	21.29	20240909	1.22	N	044490	500	100 억	839783	N	N	84	N	N
5	20240930	130518	57	100.00	KOSDAQ		금속	N	N	N	N	N	15140	30	2	0.20	229116450	15161	25.78	15300	15300	15050	19640	10580	15110	15112.23	4.20	2334	15756	15432	15176	14852	14596	15305	14725	100	4530	500	10570	10	1	20007381	3029	8.87	0.59	12	0.08	1707.00	25612.00	23850	20240429	-36.52	12450	20240909	21.61	23850	-36.52	20240429	12450	21.61	20240909	23850	-36.52	20240429	12450	21.61	20240909	1.22	N	044490	500	100 억	839783	N	N	84	N	N
6	20240930	120515	57	100.00	KOSDAQ		금속	N	N	N	N	N	15150	40	2	0.26	196200270	12983	22.08	15300	15300	15050	19640	10580	15110	15112.09	4.20	1820	15756	15432	15176	14852	14596	15305	14725	100	4530	500	10570	10	1	20007381	3031	8.88	0.59	12	0.06	1707.00	25612.00	23850	20240429	-36.48	12450	20240909	21.69	23850	-36.48	20240429	12450	21.69	20240909	23850	-36.48	20240429	12450	21.69	20240909	1.22	N	044490	500	100 억	839783	N	N	84	N	N
7	20240930	110513	57	100.00	KOSDAQ		금속	N	N	N	N	N	15090	-20	5	-0.13	171687990	11360	19.32	15300	15300	15050	19640	10580	15110	15113.38	4.20	1784	15756	15432	15176	14852	14596	15305	14725	100	4530	500	10570	10	1	20007381	3019	8.84	0.59	12	0.06	1707.00	25612.00	23850	20240429	-36.73	12450	20240909	21.20	23850	-36.73	20240429	12450	21.20	20240909	23850	-36.73	20240429	12450	21.20	20240909	1.22	N	044490	500	100 억	839783	N	N	84	N	N
8	20240930	100512	57	100.00	KOSDAQ		금속	N	N	N	N	N	15140	30	2	0.20	113841280	7535	12.81	15300	15300	15050	19640	10580	15110	15108.33	4.20	1095	15756	15432	15176	14852	14596	15305	14725	100	4530	500	10570	10	1	20007381	3029	8.87	0.59	12	0.04	1707.00	25612.00	23850	20240429	-36.52	12450	20240909	21.61	23850	-36.52	20240429	12450	21.61	20240909	23850	-36.52	20240429	12450	21.61	20240909	1.22	N	044490	500	100 억	839783	N	N	84	N	N
9	20240930	090455	57	100.00	KOSDAQ		금속	N	N	N	N	N	15200	90	2	0.60	1999010	131	0.22	15300	15300	15200	19640	10580	15110	15259.62	4.20	-55	15756	15432	15176	14852	14596	15305	14725	100	4530	500	10570	10	1	20007381	3041	8.90	0.59	12	0.00	1707.00	25612.00	23850	20240429	-36.27	12450	20240909	22.09	23850	-36.27	20240429	12450	22.09	20240909	23850	-36.27	20240429	12450	22.09	20240909	1.22	N	044490	500	100 억	839783	N	N	84	N	N
10	20240927	160513	57	100.00	KOSDAQ		금속	N	N	N	N	N	15110	-290	5	-1.88	887026220	58700	164.45	15300	15500	14920	20000	10780	15400	15111.18	4.24	-8235	15586	15492	15346	15252	15106	15540	15300	100	4600	500	10780	10	1	20007381	3023	8.85	0.59	12	0.29	1707.00	25612.00	23850	20240429	-36.65	12450	20240909	21.37	23850	-36.65	20240429	12450	21.37	20240909	23850	-36.65	20240429	12450	21.37	20240909	1.22	N	044490	500	100 억	848018	N	N	84	N	N
11	20240927	150518	57	100.00	KOSDAQ		금속	N	N	N	N	N	15140	-260	5	-1.69	851841920	56375	157.94	15300	15500	14920	20000	10780	15400	15110.28	4.24	-8172	15586	15492	15346	15252	15106	15540	15300	100	4600	500	10780	10	1	20007381	3029	8.87	0.59	12	0.28	1707.00	25612.00	23850	20240429	-36.52	12450	20240909	21.61	23850	-36.52	20240429	12450	21.61	20240909	23850	-36.52	20240429	12450	21.61	20240909	1.22	N	044490	500	100 억	848018	N	N	43	N	N
12	20240927	140521	57	100.00	KOSDAQ		금속	N	N	N	N	N	15020	-380	5	-2.47	712082080	47103	131.96	15300	15500	14920	20000	10780	15400	15117.55	4.24	-8595	15586	15492	15346	15252	15106	15540	15300	100	4600	500	10780	10	1	20007381	3005	8.80	0.59	12	0.24	1707.00	25612.00	23850	20240429	-37.02	12450	20240909	20.64	23850	-37.02	20240429	12450	20.64	20240909	23850	-37.02	20240429	12450	20.64	20240909	1.22	N	044490	500	100 억	848018	N	N	43	N	N
13	20240927	130516	57	100.00	KOSDAQ		금속	N	N	N	N	N	15050	-350	5	-2.27	601447990	39782	111.45	15300	15500	14920	20000	10780	15400	15118.60	4.24	-8766	15586	15492	15346	15252	15106	15540	15300	100	4600	500	10780	10	1	20007381	3011	8.82	0.59	12	0.20	1707.00	25612.00	23850	20240429	-36.90	12450	20240909	20.88	23850	-36.90	20240429	12450	20.88	20240909	23850	-36.90	20240429	12450	20.88	20240909	1.22	N	044490	500	100 억	848018	N	N	43	N	N
14	20240927	120515	57	100.00	KOSDAQ		금속	N	N	N	N	N	15150	-250	5	-1.62	574913800	38027	106.53	15300	15500	14920	20000	10780	15400	15118.57	4.24	-7889	15586	15492	15346	15252	15106	15540	15300	100	4600	500	10780	10	1	20007381	3031	8.88	0.59	12	0.19	1707.00	25612.00	23850	20240429	-36.48	12450	20240909	21.69	23850	-36.48	20240429	12450	21.69	20240909	23850	-36.48	20240429	12450	21.69	20240909	1.22	N	044490	500	100 억	848018	N	N	43	N	N
15	20240927	110517	57	100.00	KOSDAQ		금속	N	N	N	N	N	14990	-410	5	-2.66	505670960	33426	93.64	15300	15500	14920	20000	10780	15400	15128.07	4.24	-7698	15586	15492	15346	15252	15106	15540	15300	100	4600	500	10780	10	1	20007381	2999	8.78	0.59	12	0.17	1707.00	25612.00	23850	20240429	-37.15	12450	20240909	20.40	23850	-37.15	20240429	12450	20.40	20240909	23850	-37.15	20240429	12450	20.40	20240909	1.22	N	044490	500	100 억	848018	N	N	43	N	N
16	20240927	100515	57	100.00	KOSDAQ		금속	N	N	N	N	N	15090	-310	5	-2.01	282430430	18563	52.00	15300	15500	15090	20000	10780	15400	15214.70	4.24	-1504	15586	15492	15346	15252	15106	15540	15300	100	4600	500	10780	10	1	20007381	3019	8.84	0.59	12	0.09	1707.00	25612.00	23850	20240429	-36.73	12450	20240909	21.20	23850	-36.73	20240429	12450	21.20	20240909	23850	-36.73	20240429	12450	21.20	20240909	1.22	N	044490	500	100 억	848018	N	N	43	N	N
17	20240927	090516	57	100.00	KOSDAQ		금속	N	N	N	N	N	15470	70	2	0.45	20999250	1365	3.82	15300	15470	15300	20000	10780	15400	15384.07	4.24	270	15586	15492	15346	15252	15106	15540	15300	100	4600	500	10780	10	1	20007381	3095	9.06	0.60	12	0.01	1707.00	25612.00	23850	20240429	-35.14	12450	20240909	24.26	23850	-35.14	20240429	12450	24.26	20240909	23850	-35.14	20240429	12450	24.26	20240909	1.22	N	044490	500	100 억	848018	N	N	43	N	N
18	20240926	160508	57	100.00	KOSDAQ		금속	N	N	N	N	N	15400	100	2	0.65	542014290	35479	52.75	15300	15440	15200	19890	10710	15300	15276.26	4.24	273	16420	15860	15540	14980	14660	15700	14820	100	4590	500	10710	10	1	20007381	3081	9.02	0.60	12	0.18	1707.00	25612.00	23850	20240429	-35.43	12450	20240909	23.69	23850	-35.43	20240429	12450	23.69	20240909	23850	-35.43	20240429	12450	23.69	20240909	1.22	N	044490	500	100 억	847475	N	N	43	N	N
19	20240926	150506	57	100.00	KOSDAQ		금속	N	N	N	N	N	15300	0	3	0.00	523869030	34299	50.99	15300	15440	15200	19890	10710	15300	15273.59	4.24	599	16420	15860	15540	14980	14660	15700	14820	100	4590	500	10710	10	1	20007381	3061	8.96	0.60	12	0.17	1707.00	25612.00	23850	20240429	-35.85	12450	20240909	22.89	23850	-35.85	20240429	12450	22.89	20240909	23850	-35.85	20240429	12450	22.89	20240909	1.22	N	044490	500	100 억	847475	N	N	60	N	N
20	20240926	140512	57	100.00	KOSDAQ		금속	N	N	N	N	N	15240	-60	5	-0.39	369773580	24229	36.02	15300	15440	15200	19890	10710	15300	15261.61	4.24	-1622	16420	15860	15540	14980	14660	15700	14820	100	4590	500	10710	10	1	20007381	3049	8.93	0.60	12	0.12	1707.00	25612.00	23850	20240429	-36.10	12450	20240909	22.41	23850	-36.10	20240429	12450	22.41	20240909	23850	-36.10	20240429	12450	22.41	20240909	1.22	N	044490	500	100 억	847475	N	N	60	N	N
21	20240926	130514	57	100.00	KOSDAQ		금속	N	N	N	N	N	15270	-30	5	-0.20	274557690	17992	26.75	15300	15440	15200	19890	10710	15300	15259.99	4.24	-1687	16420	15860	15540	14980	14660	15700	14820	100	4590	500	10710	10	1	20007381	3055	8.95	0.60	12	0.09	1707.00	25612.00	23850	20240429	-35.97	12450	20240909	22.65	23850	-35.97	20240429	12450	22.65	20240909	23850	-35.97	20240429	12450	22.65	20240909	1.22	N	044490	500	100 억	847475	N	N	60	N	N
22	20240926	120515	57	100.00	KOSDAQ		금속	N	N	N	N	N	15250	-50	5	-0.33	236311110	15486	23.02	15300	15440	15200	19890	10710	15300	15259.66	4.24	-2659	16420	15860	15540	14980	14660	15700	14820	100	4590	500	10710	10	1	20007381	3051	8.93	0.60	12	0.08	1707.00	25612.00	23850	20240429	-36.06	12450	20240909	22.49	23850	-36.06	20240429	12450	22.49	20240909	23850	-36.06	20240429	12450	22.49	20240909	1.22	N	044490	500	100 억	847475	N	N	60	N	N
23	20240926	110514	57	100.00	KOSDAQ		금속	N	N	N	N	N	15240	-60	5	-0.39	171646500	11243	16.72	15300	15440	15200	19890	10710	15300	15266.97	4.24	-2728	16420	15860	15540	14980	14660	15700	14820	100	4590	500	10710	10	1	20007381	3049	8.93	0.60	12	0.06	1707.00	25612.00	23850	20240429	-36.10	12450	20240909	22.41	23850	-36.10	20240429	12450	22.41	20240909	23850	-36.10	20240429	12450	22.41	20240909	1.22	N	044490	500	100 억	847475	N	N	60	N	N
24	20240926	100514	57	100.00	KOSDAQ		금속	N	N	N	N	N	15300	0	3	0.00	116954890	7659	11.39	15300	15440	15200	19890	10710	15300	15270.26	4.24	-566	16420	15860	15540	14980	14660	15700	14820	100	4590	500	10710	10	1	20007381	3061	8.96	0.60	12	0.04	1707.00	25612.00	23850	20240429	-35.85	12450	20240909	22.89	23850	-35.85	20240429	12450	22.89	20240909	23850	-35.85	20240429	12450	22.89	20240909	1.22	N	044490	500	100 억	847475	N	N	60	N	N
25	20240926	090511	57	100.00	KOSDAQ		금속	N	N	N	N	N	15410	110	2	0.72	15211380	991	1.47	15300	15440	15200	19890	10710	15300	15349.53	4.24	-456	16420	15860	15540	14980	14660	15700	14820	100	4590	500	10710	10	1	20007381	3083	9.03	0.60	12	0.00	1707.00	25612.00	23850	20240429	-35.39	12450	20240909	23.78	23850	-35.39	20240429	12450	23.78	20240909	23850	-35.39	20240429	12450	23.78	20240909	1.22	N	044490	500	100 억	847475	N	N	60	N	N
26	20240925	160508	57	100.00	KOSDAQ		금속	N	N	N	N	N	15300	-510	5	-3.23	1046654110	67248	61.86	16100	16100	15220	20550	11070	15810	15564.58	4.30	-12547	16356	16082	15616	15342	14876	16220	15480	100	4740	500	11060	10	1	20007381	3061	8.96	0.60	12	0.34	1707.00	25612.00	23850	20240429	-35.85	12450	20240909	22.89	23850	-35.85	20240429	12450	22.89	20240909	23850	-35.85	20240429	12450	22.89	20240909	1.22	N	044490	500	100 억	860231	N	N	60	N	N
27	20240925	150512	57	100.00	KOSDAQ		금속	N	N	N	N	N	15350	-460	5	-2.91	967926080	62112	57.13	16100	16100	15220	20550	11070	15810	15583.56	4.30	-13291	16356	16082	15616	15342	14876	16220	15480	100	4740	500	11060	10	1	20007381	3071	8.99	0.60	12	0.31	1707.00	25612.00	23850	20240429	-35.64	12450	20240909	23.29	23850	-35.64	20240429	12450	23.29	20240909	23850	-35.64	20240429	12450	23.29	20240909	1.22	N	044490	500	100 억	860231	N	N	67	N	N
28	20240925	140513	57	100.00	KOSDAQ		금속	N	N	N	N	N	15450	-360	5	-2.28	789931510	50510	46.46	16100	16100	15450	20550	11070	15810	15639.11	4.30	-14327	16356	16082	15616	15342	14876	16220	15480	100	4740	500	11060	10	1	20007381	3091	9.05	0.60	12	0.25	1707.00	25612.00	23850	20240429	-35.22	12450	20240909	24.10	23850	-35.22	20240429	12450	24.10	20240909	23850	-35.22	20240429	12450	24.10	20240909	1.22	N	044490	500	100 억	860231	N	N	67	N	N
29	20240925	130512	57	100.00	KOSDAQ		금속	N	N	N	N	N	15460	-350	5	-2.21	722460490	46148	42.45	16100	16100	15460	20550	11070	15810	15655.29	4.30	-13586	16356	16082	15616	15342	14876	16220	15480	100	4740	500	11060	10	1	20007381	3093	9.06	0.60	12	0.23	1707.00	25612.00	23850	20240429	-35.18	12450	20240909	24.18	23850	-35.18	20240429	12450	24.18	20240909	23850	-35.18	20240429	12450	24.18	20240909	1.22	N	044490	500	100 억	860231	N	N	67	N	N
30	20240925	120512	57	100.00	KOSDAQ		금속	N	N	N	N	N	15540	-270	5	-1.71	635903190	40572	37.32	16100	16100	15520	20550	11070	15810	15673.45	4.30	-11268	16356	16082	15616	15342	14876	16220	15480	100	4740	500	11060	10	1	20007381	3109	9.10	0.61	12	0.20	1707.00	25612.00	23850	20240429	-34.84	12450	20240909	24.82	23850	-34.84	20240429	12450	24.82	20240909	23850	-34.84	20240429	12450	24.82	20240909	1.22	N	044490	500	100 억	860231	N	N	67	N	N
31	20240925	110509	57	100.00	KOSDAQ		금속	N	N	N	N	N	15600	-210	5	-1.33	516894490	32935	30.30	16100	16100	15520	20550	11070	15810	15694.38	4.30	-9513	16356	16082	15616	15342	14876	16220	15480	100	4740	500	11060	10	1	20007381	3121	9.14	0.61	12	0.16	1707.00	25612.00	23850	20240429	-34.59	12450	20240909	25.30	23850	-34.59	20240429	12450	25.30	20240909	23850	-34.59	20240429	12450	25.30	20240909	1.22	N	044490	500	100 억	860231	N	N	67	N	N
32	20240925	100511	57	100.00	KOSDAQ		금속	N	N	N	N	N	15520	-290	5	-1.83	303327040	19316	17.77	16100	16100	15520	20550	11070	15810	15703.41	4.30	-7008	16356	16082	15616	15342	14876	16220	15480	100	4740	500	11060	10	1	20007381	3105	9.09	0.61	12	0.10	1707.00	25612.00	23850	20240429	-34.93	12450	20240909	24.66	23850	-34.93	20240429	12450	24.66	20240909	23850	-34.93	20240429	12450	24.66	20240909	1.22	N	044490	500	100 억	860231	N	N	67	N	N
33	20240925	090512	57	100.00	KOSDAQ		금속	N	N	N	N	N	15930	120	2	0.76	44131660	2770	2.55	16100	16100	15820	20550	11070	15810	15932.01	4.30	-1467	16356	16082	15616	15342	14876	16220	15480	100	4740	500	11060	10	1	20007381	3187	9.33	0.62	12	0.01	1707.00	25612.00	23850	20240429	-33.21	12450	20240909	27.95	23850	-33.21	20240429	12450	27.95	20240909	23850	-33.21	20240429	12450	27.95	20240909	1.22	N	044490	500	100 억	860231	N	N	67	N	N
34	20240924	160508	57	100.00	KOSDAQ		금속	N	N	N	N	N	15810	650	2	4.29	1700324340	108084	147.60	15160	15890	15150	19700	10620	15160	15731.39	4.33	-1164	15693	15426	15233	14966	14773	15330	14870	100	4540	500	10610	10	1	20007381	3163	9.26	0.62	12	0.54	1707.00	25612.00	23850	20240429	-33.71	12450	20240909	26.99	23850	-33.71	20240429	12450	26.99	20240909	23850	-33.71	20240429	12450	26.99	20240909	1.18	N	044490	500	100 억	865938	N	N	67	N	N
35	20240924	150508	57	100.00	KOSDAQ		금속	N	N	N	N	N	15820	660	2	4.35	1611185260	102445	139.89	15160	15890	15150	19700	10620	15160	15727.32	4.33	-72	15693	15426	15233	14966	14773	15330	14870	100	4540	500	10610	10	1	20007381	3165	9.27	0.62	12	0.51	1707.00	25612.00	23850	20240429	-33.67	12450	20240909	27.07	23850	-33.67	20240429	12450	27.07	20240909	23850	-33.67	20240429	12450	27.07	20240909	1.18	N	044490	500	100 억	865938	N	N	48	N	N
36	20240924	140508	57	100.00	KOSDAQ		금속	N	N	N	N	N	15820	660	2	4.35	1463506480	93117	127.16	15160	15890	15150	19700	10620	15160	15716.86	4.33	-1354	15693	15426	15233	14966	14773	15330	14870	100	4540	500	10610	10	1	20007381	3165	9.27	0.62	12	0.47	1707.00	25612.00	23850	20240429	-33.67	12450	20240909	27.07	23850	-33.67	20240429	12450	27.07	20240909	23850	-33.67	20240429	12450	27.07	20240909	1.18	N	044490	500	100 억	865938	N	N	48	N	N
37	20240924	130508	57	100.00	KOSDAQ		금속	N	N	N	N	N	15750	590	2	3.89	1334661610	84966	116.03	15160	15890	15150	19700	10620	15160	15708.18	4.33	-3181	15693	15426	15233	14966	14773	15330	14870	100	4540	500	10610	10	1	20007381	3151	9.23	0.61	12	0.42	1707.00	25612.00	23850	20240429	-33.96	12450	20240909	26.51	23850	-33.96	20240429	12450	26.51	20240909	23850	-33.96	20240429	12450	26.51	20240909	1.18	N	044490	500	100 억	865938	N	N	48	N	N
38	20240924	120509	57	100.00	KOSDAQ		금속	N	N	N	N	N	15820	660	2	4.35	1165912660	74270	101.42	15160	15890	15150	19700	10620	15160	15698.30	4.33	-1441	15693	15426	15233	14966	14773	15330	14870	100	4540	500	10610	10	1	20007381	3165	9.27	0.62	12	0.37	1707.00	25612.00	23850	20240429	-33.67	12450	20240909	27.07	23850	-33.67	20240429	12450	27.07	20240909	23850	-33.67	20240429	12450	27.07	20240909	1.18	N	044490	500	100 억	865938	N	N	48	N	N
39	20240924	110510	57	100.00	KOSDAQ		금속	N	N	N	N	N	15570	410	2	2.70	1092635240	69621	95.07	15160	15890	15150	19700	10620	15160	15694.05	4.33	-2494	15693	15426	15233	14966	14773	15330	14870	100	4540	500	10610	10	1	20007381	3115	9.12	0.61	12	0.35	1707.00	25612.00	23850	20240429	-34.72	12450	20240909	25.06	23850	-34.72	20240429	12450	25.06	20240909	23850	-34.72	20240429	12450	25.06	20240909	1.18	N	044490	500	100 억	865938	N	N	48	N	N
40	20240924	100507	57	100.00	KOSDAQ		금속	N	N	N	N	N	15780	620	2	4.09	700159020	44725	61.07	15160	15880	15150	19700	10620	15160	15654.76	4.33	2417	15693	15426	15233	14966	14773	15330	14870	100	4540	500	10610	10	1	20007381	3157	9.24	0.62	12	0.22	1707.00	25612.00	23850	20240429	-33.84	12450	20240909	26.75	23850	-33.84	20240429	12450	26.75	20240909	23850	-33.84	20240429	12450	26.75	20240909	1.18	N	044490	500	100 억	865938	N	N	48	N	N
41	20240924	090507	57	100.00	KOSDAQ		금속	N	N	N	N	N	15410	250	2	1.65	21447540	1396	1.91	15160	15600	15160	19700	10620	15160	15363.57	4.33	-605	15693	15426	15233	14966	14773	15330	14870	100	4540	500	10610	10	1	20007381	3083	9.03	0.60	12	0.01	1707.00	25612.00	23850	20240429	-35.39	12450	20240909	23.78	23850	-35.39	20240429	12450	23.78	20240909	23850	-35.39	20240429	12450	23.78	20240909	1.18	N	044490	500	100 억	865938	N	N	48	N	N
42	20240923	160507	57	100.00	KOSDAQ		금속	N	N	N	N	N	15160	-30	5	-0.20	1108767830	72823	33.41	15300	15500	15040	19740	10640	15190	15225.53	4.34	-1008	16496	15842	15496	14842	14496	15670	14670	100	4550	500	10630	10	1	20007381	3033	8.88	0.59	12	0.36	1707.00	25612.00	23850	20240429	-36.44	12450	20240909	21.77	23850	-36.44	20240429	12450	21.77	20240909	23850	-36.44	20240429	12450	21.77	20240909	1.17	N	044490	500	100 억	868895	N	N	48	N	N
43	20240923	150507	57	100.00	KOSDAQ		금속	N	N	N	N	N	15170	-20	5	-0.13	1040106350	68287	31.33	15300	15500	15040	19740	10640	15190	15231.40	4.34	-942	16496	15842	15496	14842	14496	15670	14670	100	4550	500	10630	10	1	20007381	3035	8.89	0.59	12	0.34	1707.00	25612.00	23850	20240429	-36.39	12450	20240909	21.85	23850	-36.39	20240429	12450	21.85	20240909	23850	-36.39	20240429	12450	21.85	20240909	1.17	N	044490	500	100 억	868895	N	N	75	N	N
44	20240923	140511	57	100.00	KOSDAQ		금속	N	N	N	N	N	15280	90	2	0.59	915033910	60068	27.56	15300	15500	15040	19740	10640	15190	15233.30	4.34	-626	16496	15842	15496	14842	14496	15670	14670	100	4550	500	10630	10	1	20007381	3057	8.95	0.60	12	0.30	1707.00	25612.00	23850	20240429	-35.93	12450	20240909	22.73	23850	-35.93	20240429	12450	22.73	20240909	23850	-35.93	20240429	12450	22.73	20240909	1.17	N	044490	500	100 억	868895	N	N	75	N	N
45	20240923	130508	57	100.00	KOSDAQ		금속	N	N	N	N	N	15200	10	2	0.07	855780400	56183	25.77	15300	15500	15040	19740	10640	15190	15232.02	4.34	-109	16496	15842	15496	14842	14496	15670	14670	100	4550	500	10630	10	1	20007381	3041	8.90	0.59	12	0.28	1707.00	25612.00	23850	20240429	-36.27	12450	20240909	22.09	23850	-36.27	20240429	12450	22.09	20240909	23850	-36.27	20240429	12450	22.09	20240909	1.17	N	044490	500	100 억	868895	N	N	75	N	N
46	20240923	120507	57	100.00	KOSDAQ		금속	N	N	N	N	N	15390	200	2	1.32	684095050	44925	20.61	15300	15500	15040	19740	10640	15190	15227.49	4.34	931	16496	15842	15496	14842	14496	15670	14670	100	4550	500	10630	10	1	20007381	3079	9.02	0.60	12	0.22	1707.00	25612.00	23850	20240429	-35.47	12450	20240909	23.61	23850	-35.47	20240429	12450	23.61	20240909	23850	-35.47	20240429	12450	23.61	20240909	1.17	N	044490	500	100 억	868895	N	N	75	N	N
47	20240923	110508	57	100.00	KOSDAQ		금속	N	N	N	N	N	15490	300	2	1.97	586891470	38615	17.71	15300	15490	15040	19740	10640	15190	15198.54	4.34	4851	16496	15842	15496	14842	14496	15670	14670	100	4550	500	10630	10	1	20007381	3099	9.07	0.60	12	0.19	1707.00	25612.00	23850	20240429	-35.05	12450	20240909	24.42	23850	-35.05	20240429	12450	24.42	20240909	23850	-35.05	20240429	12450	24.42	20240909	1.17	N	044490	500	100 억	868895	N	N	75	N	N
48	20240923	100506	57	100.00	KOSDAQ		금속	N	N	N	N	N	15100	-90	5	-0.59	376837570	24851	11.40	15300	15300	15040	19740	10640	15190	15163.88	4.34	415	16496	15842	15496	14842	14496	15670	14670	100	4550	500	10630	10	1	20007381	3021	8.85	0.59	12	0.12	1707.00	25612.00	23850	20240429	-36.69	12450	20240909	21.29	23850	-36.69	20240429	12450	21.29	20240909	23850	-36.69	20240429	12450	21.29	20240909	1.17	N	044490	500	100 억	868895	N	N	75	N	N
49	20240923	090506	57	100.00	KOSDAQ		금속	N	N	N	N	N	15170	-20	5	-0.13	16119700	1059	0.49	15300	15300	15150	19740	10640	15190	15221.68	4.34	-237	16496	15842	15496	14842	14496	15670	14670	100	4550	500	10630	10	1	20007381	3035	8.89	0.59	12	0.01	1707.00	25612.00	23850	20240429	-36.39	12450	20240909	21.85	23850	-36.39	20240429	12450	21.85	20240909	23850	-36.39	20240429	12450	21.85	20240909	1.17	N	044490	500	100 억	868895	N	N	75	N	N
50	20240913	160444	57	100.00	KOSDAQ		금속	N	N	N	N	N	14310	220	2	1.56	415492120	29194	55.14	14240	14390	13970	18310	9870	14090	14232.11	4.28	245	14423	14256	14073	13906	13723	14340	13990	100	4220	500	9860	10	1	20007381	2863	8.38	0.56	12	0.15	1707.00	25612.00	23850	20240429	-40.00	12450	20240909	14.94	23850	-40.00	20240429	12450	14.94	20240909	23850	-40.00	20240429	12450	14.94	20240909	1.20	N	044490	500	100 억	857175	N	N	36	N	N
51	20240913	150449	57	100.00	KOSDAQ		금속	N	N	N	N	N	14330	240	2	1.70	380115410	26723	50.47	14240	14390	13970	18310	9870	14090	14224.28	4.28	498	14423	14256	14073	13906	13723	14340	13990	100	4220	500	9860	10	1	20007381	2867	8.39	0.56	12	0.13	1707.00	25612.00	23850	20240429	-39.92	12450	20240909	15.10	23850	-39.92	20240429	12450	15.10	20240909	23850	-39.92	20240429	12450	15.10	20240909	1.20	N	044490	500	100 억	857175	N	N	540	N	N
52	20240913	140449	57	100.00	KOSDAQ		금속	N	N	N	N	N	14350	260	2	1.85	317431400	22349	42.21	14240	14390	13970	18310	9870	14090	14203.38	4.28	384	14423	14256	14073	13906	13723	14340	13990	100	4220	500	9860	10	1	20007381	2871	8.41	0.56	12	0.11	1707.00	25612.00	23850	20240429	-39.83	12450	20240909	15.26	23850	-39.83	20240429	12450	15.26	20240909	23850	-39.83	20240429	12450	15.26	20240909	1.20	N	044490	500	100 억	857175	N	N	540	N	N
53	20240913	130446	57	100.00	KOSDAQ		금속	N	N	N	N	N	14250	160	2	1.14	238952880	16865	31.85	14240	14280	13970	18310	9870	14090	14168.57	4.28	-1710	14423	14256	14073	13906	13723	14340	13990	100	4220	500	9860	10	1	20007381	2851	8.35	0.56	12	0.08	1707.00	25612.00	23850	20240429	-40.25	12450	20240909	14.46	23850	-40.25	20240429	12450	14.46	20240909	23850	-40.25	20240429	12450	14.46	20240909	1.20	N	044490	500	100 억	857175	N	N	540	N	N
54	20240913	120447	57	100.00	KOSDAQ		금속	N	N	N	N	N	14190	100	2	0.71	214493420	15142	28.60	14240	14280	13970	18310	9870	14090	14165.46	4.28	-1825	14423	14256	14073	13906	13723	14340	13990	100	4220	500	9860	10	1	20007381	2839	8.31	0.55	12	0.08	1707.00	25612.00	23850	20240429	-40.50	12450	20240909	13.98	23850	-40.50	20240429	12450	13.98	20240909	23850	-40.50	20240429	12450	13.98	20240909	1.20	N	044490	500	100 억	857175	N	N	540	N	N
55	20240913	110449	57	100.00	KOSDAQ		금속	N	N	N	N	N	14130	40	2	0.28	208665160	14731	27.82	14240	14280	13970	18310	9870	14090	14165.04	4.28	-1963	14423	14256	14073	13906	13723	14340	13990	100	4220	500	9860	10	1	20007381	2827	8.28	0.55	12	0.07	1707.00	25612.00	23850	20240429	-40.75	12450	20240909	13.49	23850	-40.75	20240429	12450	13.49	20240909	23850	-40.75	20240429	12450	13.49	20240909	1.20	N	044490	500	100 억	857175	N	N	540	N	N
56	20240913	100448	57	100.00	KOSDAQ		금속	N	N	N	N	N	14160	70	2	0.50	124397270	8789	16.60	14240	14280	13970	18310	9870	14090	14153.75	4.28	-1844	14423	14256	14073	13906	13723	14340	13990	100	4220	500	9860	10	1	20007381	2833	8.30	0.55	12	0.04	1707.00	25612.00	23850	20240429	-40.63	12450	20240909	13.73	23850	-40.63	20240429	12450	13.73	20240909	23850	-40.63	20240429	12450	13.73	20240909	1.20	N	044490	500	100 억	857175	N	N	540	N	N
57	20240913	090450	57	100.00	KOSDAQ		금속	N	N	N	N	N	14020	-70	5	-0.50	15107230	1068	2.02	14240	14240	14020	18310	9870	14090	14145.35	4.28	-741	14423	14256	14073	13906	13723	14340	13990	100	4220	500	9860	10	1	20007381	2805	8.21	0.55	12	0.01	1707.00	25612.00	23850	20240429	-41.22	12450	20240909	12.61	23850	-41.22	20240429	12450	12.61	20240909	23850	-41.22	20240429	12450	12.61	20240909	1.20	N	044490	500	100 억	857175	N	N	540	N	N
58	20240912	160444	57	100.00	KOSDAQ		금속	N	N	N	N	N	14090	340	2	2.47	743203960	52824	92.09	14080	14240	13890	17870	9630	13750	14069.44	4.28	1323	14303	14026	13513	13236	12723	14165	13375	100	4120	500	9620	10	1	20007381	2819	8.25	0.55	12	0.26	1707.00	25612.00	23850	20240429	-40.92	12450	20240909	13.17	23850	-40.92	20240429	12450	13.17	20240909	23850	-40.92	20240429	12450	13.17	20240909	1.20	N	044490	500	100 억	857063	N	N	540	N	N
59	20240912	150445	57	100.00	KOSDAQ		금속	N	N	N	N	N	14210	460	2	3.35	692811730	49267	85.89	14080	14210	13890	17870	9630	13750	14062.39	4.28	1227	14303	14026	13513	13236	12723	14165	13375	100	4120	500	9620	10	1	20007381	2843	8.32	0.55	12	0.25	1707.00	25612.00	23850	20240429	-40.42	12450	20240909	14.14	23850	-40.42	20240429	12450	14.14	20240909	23850	-40.42	20240429	12450	14.14	20240909	1.20	N	044490	500	100 억	857063	N	N	23	N	N
60	20240912	140447	57	100.00	KOSDAQ		금속	N	N	N	N	N	14090	340	2	2.47	531551590	37854	65.99	14080	14180	13890	17870	9630	13750	14042.15	4.28	1669	14303	14026	13513	13236	12723	14165	13375	100	4120	500	9620	10	1	20007381	2819	8.25	0.55	12	0.19	1707.00	25612.00	23850	20240429	-40.92	12450	20240909	13.17	23850	-40.92	20240429	12450	13.17	20240909	23850	-40.92	20240429	12450	13.17	20240909	1.20	N	044490	500	100 억	857063	N	N	23	N	N
61	20240912	130446	57	100.00	KOSDAQ		금속	N	N	N	N	N	14080	330	2	2.40	398743720	28445	49.59	14080	14120	13890	17870	9630	13750	14018.06	4.28	-2029	14303	14026	13513	13236	12723	14165	13375	100	4120	500	9620	10	1	20007381	2817	8.25	0.55	12	0.14	1707.00	25612.00	23850	20240429	-40.96	12450	20240909	13.09	23850	-40.96	20240429	12450	13.09	20240909	23850	-40.96	20240429	12450	13.09	20240909	1.20	N	044490	500	100 억	857063	N	N	23	N	N
62	20240912	120444	57	100.00	KOSDAQ		금속	N	N	N	N	N	14040	290	2	2.11	338529320	24164	42.13	14080	14120	13890	17870	9630	13750	14009.66	4.28	-2349	14303	14026	13513	13236	12723	14165	13375	100	4120	500	9620	10	1	20007381	2809	8.22	0.55	12	0.12	1707.00	25612.00	23850	20240429	-41.13	12450	20240909	12.77	23850	-41.13	20240429	12450	12.77	20240909	23850	-41.13	20240429	12450	12.77	20240909	1.20	N	044490	500	100 억	857063	N	N	23	N	N
63	20240912	110444	57	100.00	KOSDAQ		금속	N	N	N	N	N	14050	300	2	2.18	287009090	20496	35.73	14080	14120	13890	17870	9630	13750	14003.18	4.28	-1917	14303	14026	13513	13236	12723	14165	13375	100	4120	500	9620	10	1	20007381	2811	8.23	0.55	12	0.10	1707.00	25612.00	23850	20240429	-41.09	12450	20240909	12.85	23850	-41.09	20240429	12450	12.85	20240909	23850	-41.09	20240429	12450	12.85	20240909	1.20	N	044490	500	100 억	857063	N	N	23	N	N
64	20240912	100444	57	100.00	KOSDAQ		금속	N	N	N	N	N	13950	200	2	1.45	228220040	16301	28.42	14080	14120	13890	17870	9630	13750	14000.37	4.28	-2669	14303	14026	13513	13236	12723	14165	13375	100	4120	500	9620	10	1	20007381	2791	8.17	0.54	12	0.08	1707.00	25612.00	23850	20240429	-41.51	12450	20240909	12.05	23850	-41.51	20240429	12450	12.05	20240909	23850	-41.51	20240429	12450	12.05	20240909	1.20	N	044490	500	100 억	857063	N	N	23	N	N
65	20240912	090445	57	100.00	KOSDAQ		금속	N	N	N	N	N	14060	310	2	2.25	30372410	2166	3.78	14080	14120	13900	17870	9630	13750	14022.35	4.28	-844	14303	14026	13513	13236	12723	14165	13375	100	4120	500	9620	10	1	20007381	2813	8.24	0.55	12	0.01	1707.00	25612.00	23850	20240429	-41.05	12450	20240909	12.93	23850	-41.05	20240429	12450	12.93	20240909	23850	-41.05	20240429	12450	12.93	20240909	1.20	N	044490	500	100 억	857063	N	N	23	N	N
66	20240911	160436	57	100.00	KOSDAQ		금속	N	N	N	N	N	13750	750	2	5.77	772281700	57153	273.67	13000	13790	13000	16900	9100	13000	13505.96	4.28	2378	13606	13302	13126	12822	12646	13215	12735	100	3900	500	9100	10	1	20007381	2751	8.06	0.54	12	0.29	1707.00	25612.00	23850	20240429	-42.35	12450	20240909	10.44	23850	-42.35	20240429	12450	10.44	20240909	23850	-42.35	20240429	12450	10.44	20240909	1.22	N	044490	500	100 억	855360	N	N	23	N	N
67	20240911	150439	57	100.00	KOSDAQ		금속	N	N	N	N	N	13590	590	2	4.54	658579460	48850	233.91	13000	13650	13000	16900	9100	13000	13481.67	4.28	963	13606	13302	13126	12822	12646	13215	12735	100	3900	500	9100	10	1	20007381	2719	7.96	0.53	12	0.24	1707.00	25612.00	23850	20240429	-43.02	12450	20240909	9.16	23850	-43.02	20240429	12450	9.16	20240909	23850	-43.02	20240429	12450	9.16	20240909	1.22	N	044490	500	100 억	855360	N	N	0	N	N
68	20240911	140439	57	100.00	KOSDAQ		금속	N	N	N	N	N	13630	630	2	4.85	471809550	35101	168.08	13000	13650	13000	16900	9100	13000	13441.48	4.28	1401	13606	13302	13126	12822	12646	13215	12735	100	3900	500	9100	10	1	20007381	2727	7.98	0.53	12	0.18	1707.00	25612.00	23850	20240429	-42.85	12450	20240909	9.48	23850	-42.85	20240429	12450	9.48	20240909	23850	-42.85	20240429	12450	9.48	20240909	1.22	N	044490	500	100 억	855360	N	N	0	N	N
69	20240911	130437	57	100.00	KOSDAQ		금속	N	N	N	N	N	13610	610	2	4.69	356816550	26637	127.55	13000	13650	13000	16900	9100	13000	13395.52	4.28	3049	13606	13302	13126	12822	12646	13215	12735	100	3900	500	9100	10	1	20007381	2723	7.97	0.53	12	0.13	1707.00	25612.00	23850	20240429	-42.94	12450	20240909	9.32	23850	-42.94	20240429	12450	9.32	20240909	23850	-42.94	20240429	12450	9.32	20240909	1.22	N	044490	500	100 억	855360	N	N	0	N	N
70	20240911	120441	57	100.00	KOSDAQ		금속	N	N	N	N	N	13430	430	2	3.31	232915890	17438	83.50	13000	13580	13000	16900	9100	13000	13356.80	4.28	-5	13606	13302	13126	12822	12646	13215	12735	100	3900	500	9100	10	1	20007381	2687	7.87	0.52	12	0.09	1707.00	25612.00	23850	20240429	-43.69	12450	20240909	7.87	23850	-43.69	20240429	12450	7.87	20240909	23850	-43.69	20240429	12450	7.87	20240909	1.22	N	044490	500	100 억	855360	N	N	0	N	N
71	20240911	110436	57	100.00	KOSDAQ		금속	N	N	N	N	N	13240	240	2	1.85	94342150	7140	34.19	13000	13320	13000	16900	9100	13000	13213.19	4.28	1701	13606	13302	13126	12822	12646	13215	12735	100	3900	500	9100	10	1	20007381	2649	7.76	0.52	12	0.04	1707.00	25612.00	23850	20240429	-44.49	12450	20240909	6.35	23850	-44.49	20240429	12450	6.35	20240909	23850	-44.49	20240429	12450	6.35	20240909	1.22	N	044490	500	100 억	855360	N	N	0	N	N
72	20240911	100436	57	100.00	KOSDAQ		금속	N	N	N	N	N	13260	260	2	2.00	48879100	3694	17.69	13000	13320	13000	16900	9100	13000	13232.02	4.28	907	13606	13302	13126	12822	12646	13215	12735	100	3900	500	9100	10	1	20007381	2653	7.77	0.52	12	0.02	1707.00	25612.00	23850	20240429	-44.40	12450	20240909	6.51	23850	-44.40	20240429	12450	6.51	20240909	23850	-44.40	20240429	12450	6.51	20240909	1.22	N	044490	500	100 억	855360	N	N	0	N	N
73	20240911	090440	57	100.00	KOSDAQ		금속	N	N	N	N	N	13050	50	2	0.38	195560	15	0.07	13000	13160	13000	16900	9100	13000	13037.33	4.28	1	13606	13302	13126	12822	12646	13215	12735	100	3900	500	9100	10	1	20007381	2611	7.64	0.51	12	0.00	1707.00	25612.00	23850	20240429	-45.28	12450	20240909	4.82	23850	-45.28	20240429	12450	4.82	20240909	23850	-45.28	20240429	12450	4.82	20240909	1.22	N	044490	500	100 억	855360	N	N	0	N	N
74	20240910	160436	57	100.00	KOSDAQ		금속	N	N	N	N	N	13000	-230	5	-1.74	271904830	20715	33.66	13370	13430	12950	17190	9270	13230	13126.09	4.30	-4391	14016	13622	13036	12642	12056	13820	12840	100	3960	500	9260	10	1	20007381	2601	7.62	0.51	12	0.10	1707.00	25612.00	23850	20240429	-45.49	12450	20240909	4.42	23850	-45.49	20240429	12450	4.42	20240909	23850	-45.49	20240429	12450	4.42	20240909	1.27	N	044490	500	100 억	859571	N	N	16	N	N
75	20240910	150440	57	100.00	KOSDAQ		금속	N	N	N	N	N	12990	-240	5	-1.81	261520960	19916	32.36	13370	13430	12950	17190	9270	13230	13131.20	4.30	-4122	14016	13622	13036	12642	12056	13820	12840	100	3960	500	9260	10	1	20007381	2599	7.61	0.51	12	0.10	1707.00	25612.00	23850	20240429	-45.53	12450	20240909	4.34	23850	-45.53	20240429	12450	4.34	20240909	23850	-45.53	20240429	12450	4.34	20240909	1.27	N	044490	500	100 억	859571	N	N	16	N	N
76	20240910	140437	57	100.00	KOSDAQ		금속	N	N	N	N	N	13090	-140	5	-1.06	213538850	16222	26.36	13370	13430	12970	17190	9270	13230	13163.53	4.30	-2500	14016	13622	13036	12642	12056	13820	12840	100	3960	500	9260	10	1	20007381	2619	7.67	0.51	12	0.08	1707.00	25612.00	23850	20240429	-45.12	12450	20240909	5.14	23850	-45.12	20240429	12450	5.14	20240909	23850	-45.12	20240429	12450	5.14	20240909	1.27	N	044490	500	100 억	859571	N	N	16	N	N
77	20240910	130438	57	100.00	KOSDAQ		금속	N	N	N	N	N	13070	-160	5	-1.21	190718390	14472	23.52	13370	13430	13060	17190	9270	13230	13178.44	4.30	-2100	14016	13622	13036	12642	12056	13820	12840	100	3960	500	9260	10	1	20007381	2615	7.66	0.51	12	0.07	1707.00	25612.00	23850	20240429	-45.20	12450	20240909	4.98	23850	-45.20	20240429	12450	4.98	20240909	23850	-45.20	20240429	12450	4.98	20240909	1.27	N	044490	500	100 억	859571	N	N	16	N	N
78	20240910	120436	57	100.00	KOSDAQ		금속	N	N	N	N	N	13230	0	3	0.00	162993840	12362	20.09	13370	13430	13060	17190	9270	13230	13185.07	4.30	-1688	14016	13622	13036	12642	12056	13820	12840	100	3960	500	9260	10	1	20007381	2647	7.75	0.52	12	0.06	1707.00	25612.00	23850	20240429	-44.53	12450	20240909	6.27	23850	-44.53	20240429	12450	6.27	20240909	23850	-44.53	20240429	12450	6.27	20240909	1.27	N	044490	500	100 억	859571	N	N	16	N	N
79	20240910	110437	57	100.00	KOSDAQ		금속	N	N	N	N	N	13250	20	2	0.15	145374270	11027	17.92	13370	13430	13060	17190	9270	13230	13183.48	4.30	-1090	14016	13622	13036	12642	12056	13820	12840	100	3960	500	9260	10	1	20007381	2651	7.76	0.52	12	0.06	1707.00	25612.00	23850	20240429	-44.44	12450	20240909	6.43	23850	-44.44	20240429	12450	6.43	20240909	23850	-44.44	20240429	12450	6.43	20240909	1.27	N	044490	500	100 억	859571	N	N	16	N	N
80	20240910	100438	57	100.00	KOSDAQ		금속	N	N	N	N	N	13100	-130	5	-0.98	69136270	5250	8.53	13370	13430	13060	17190	9270	13230	13168.81	4.30	-522	14016	13622	13036	12642	12056	13820	12840	100	3960	500	9260	10	1	20007381	2621	7.67	0.51	12	0.03	1707.00	25612.00	23850	20240429	-45.07	12450	20240909	5.22	23850	-45.07	20240429	12450	5.22	20240909	23850	-45.07	20240429	12450	5.22	20240909	1.27	N	044490	500	100 억	859571	N	N	16	N	N
81	20240910	090436	57	100.00	KOSDAQ		금속	N	N	N	N	N	13420	190	2	1.44	1215640	91	0.15	13370	13420	13320	17190	9270	13230	13358.68	4.30	0	14016	13622	13036	12642	12056	13820	12840	100	3960	500	9260	10	1	20007381	2685	7.86	0.52	12	0.00	1707.00	25612.00	23850	20240429	-43.73	12450	20240909	7.79	23850	-43.73	20240429	12450	7.79	20240909	23850	-43.73	20240429	12450	7.79	20240909	1.27	N	044490	500	100 억	859571	N	N	16	N	N
82	20240909	160429	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	13230	330	2	2.56	798045990	61512	71.17	12500	13430	12450	16770	9030	12900	12973.83	4.24	11322	13633	13266	13033	12666	12433	13150	12550	100	3870	500	9030	10	1	20007381	2647	7.75	0.52	12	0.31	1707.00	25612.00	24700	20230901	-46.44	12450	20240909	6.27	23850	-44.53	20240429	12450	6.27	20240909	23850	-44.53	20240429	12450	6.27	20240909	1.28	N	044490	500	100 억	847397	N	N	16	N	N
83	20240909	150432	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	13290	390	2	3.02	772680990	59600	68.96	12500	13430	12450	16770	9030	12900	12964.45	4.24	11001	13633	13266	13033	12666	12433	13150	12550	100	3870	500	9030	10	1	20007381	2659	7.79	0.52	12	0.30	1707.00	25612.00	24700	20230901	-46.19	12450	20240909	6.75	23850	-44.28	20240429	12450	6.75	20240909	23850	-44.28	20240429	12450	6.75	20240909	1.28	N	044490	500	100 억	847397	N	N	0	N	N
84	20240909	140435	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	13400	500	2	3.88	654779240	50776	58.75	12500	13430	12450	16770	9030	12900	12895.45	4.24	9352	13633	13266	13033	12666	12433	13150	12550	100	3870	500	9030	10	1	20007381	2681	7.85	0.52	12	0.25	1707.00	25612.00	24700	20230901	-45.75	12450	20240909	7.63	23850	-43.82	20240429	12450	7.63	20240909	23850	-43.82	20240429	12450	7.63	20240909	1.28	N	044490	500	100 억	847397	N	N	0	N	N
85	20240909	130431	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	13300	400	2	3.10	580718350	45230	52.33	12500	13330	12450	16770	9030	12900	12839.23	4.24	8159	13633	13266	13033	12666	12433	13150	12550	100	3870	500	9030	10	1	20007381	2661	7.79	0.52	12	0.23	1707.00	25612.00	24700	20230901	-46.15	12450	20240909	6.83	23850	-44.23	20240429	12450	6.83	20240909	23850	-44.23	20240429	12450	6.83	20240909	1.28	N	044490	500	100 억	847397	N	N	0	N	N
86	20240909	120430	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	13260	360	2	2.79	532959550	41626	48.16	12500	13300	12450	16770	9030	12900	12803.53	4.24	6519	13633	13266	13033	12666	12433	13150	12550	100	3870	500	9030	10	1	20007381	2653	7.77	0.52	12	0.21	1707.00	25612.00	24700	20230901	-46.32	12450	20240909	6.51	23850	-44.40	20240429	12450	6.51	20240909	23850	-44.40	20240429	12450	6.51	20240909	1.28	N	044490	500	100 억	847397	N	N	0	N	N
87	20240909	110431	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	13060	160	2	1.24	394267590	31098	35.98	12500	13060	12450	16770	9030	12900	12678.23	4.24	8184	13633	13266	13033	12666	12433	13150	12550	100	3870	500	9030	10	1	20007381	2613	7.65	0.51	12	0.16	1707.00	25612.00	24700	20230901	-47.13	12450	20240909	4.90	23850	-45.24	20240429	12450	4.90	20240909	23850	-45.24	20240429	12450	4.90	20240909	1.28	N	044490	500	100 억	847397	N	N	0	N	N
88	20240909	100434	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	12730	-170	5	-1.32	311627700	24668	28.54	12500	12830	12450	16770	9030	12900	12632.87	4.24	4093	13633	13266	13033	12666	12433	13150	12550	100	3870	500	9030	10	1	20007381	2547	7.46	0.50	12	0.12	1707.00	25612.00	24700	20230901	-48.46	12450	20240909	2.25	23850	-46.62	20240429	12450	2.25	20240909	23850	-46.62	20240429	12450	2.25	20240909	1.28	N	044490	500	100 억	847397	N	N	0	N	N
89	20240909	090428	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	12620	-280	5	-2.17	20472980	1635	1.89	12500	12650	12450	16770	9030	12900	12521.70	4.24	-189	13633	13266	13033	12666	12433	13150	12550	100	3870	500	9030	10	1	20007381	2525	7.39	0.49	12	0.01	1707.00	25612.00	24700	20230901	-48.91	12450	20240909	1.37	23850	-47.09	20240429	12450	1.37	20240909	23850	-47.09	20240429	12450	1.37	20240909	1.28	N	044490	500	100 억	847397	N	N	0	N	N
90	20240906	160426	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	12900	-400	5	-3.01	1110398320	85890	79.55	13400	13400	12800	17290	9310	13300	12928.15	4.26	-4475	13980	13640	13360	13020	12740	13500	12880	100	3990	500	9310	10	1	20007381	2581	7.56	0.50	12	0.43	1707.00	25612.00	24700	20230901	-47.77	12800	20240906	0.78	23850	-45.91	20240429	12800	0.78	20240906	23850	-45.91	20240429	12800	0.78	20240906	1.30	N	044490	500	100 억	851791	N	N	0	N	N
91	20240906	150433	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	12920	-380	5	-2.86	1076188480	83239	77.09	13400	13400	12800	17290	9310	13300	12928.90	4.26	-4525	13980	13640	13360	13020	12740	13500	12880	100	3990	500	9310	10	1	20007381	2585	7.57	0.50	12	0.42	1707.00	25612.00	24700	20230901	-47.69	12800	20240906	0.94	23850	-45.83	20240429	12800	0.94	20240906	23850	-45.83	20240429	12800	0.94	20240906	1.30	N	044490	500	100 억	851791	N	N	0	N	N
92	20240906	140433	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	12950	-350	5	-2.63	901889540	69768	64.61	13400	13400	12800	17290	9310	13300	12926.98	4.26	-5706	13980	13640	13360	13020	12740	13500	12880	100	3990	500	9310	10	1	20007381	2591	7.59	0.51	12	0.35	1707.00	25612.00	24700	20230901	-47.57	12800	20240906	1.17	23850	-45.70	20240429	12800	1.17	20240906	23850	-45.70	20240429	12800	1.17	20240906	1.30	N	044490	500	100 억	851791	N	N	0	N	N
93	20240906	130430	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	12970	-330	5	-2.48	775751410	60030	55.60	13400	13400	12800	17290	9310	13300	12922.73	4.26	-3608	13980	13640	13360	13020	12740	13500	12880	100	3990	500	9310	10	1	20007381	2595	7.60	0.51	12	0.30	1707.00	25612.00	24700	20230901	-47.49	12800	20240906	1.33	23850	-45.62	20240429	12800	1.33	20240906	23850	-45.62	20240429	12800	1.33	20240906	1.30	N	044490	500	100 억	851791	N	N	0	N	N
94	20240906	120431	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	12960	-340	5	-2.56	732331040	56680	52.49	13400	13400	12800	17290	9310	13300	12920.45	4.26	-3760	13980	13640	13360	13020	12740	13500	12880	100	3990	500	9310	10	1	20007381	2593	7.59	0.51	12	0.28	1707.00	25612.00	24700	20230901	-47.53	12800	20240906	1.25	23850	-45.66	20240429	12800	1.25	20240906	23850	-45.66	20240429	12800	1.25	20240906	1.30	N	044490	500	100 억	851791	N	N	0	N	N
95	20240906	110434	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	12950	-350	5	-2.63	551494380	42693	39.54	13400	13400	12800	17290	9310	13300	12917.68	4.26	-4503	13980	13640	13360	13020	12740	13500	12880	100	3990	500	9310	10	1	20007381	2591	7.59	0.51	12	0.21	1707.00	25612.00	24700	20230901	-47.57	12800	20240906	1.17	23850	-45.70	20240429	12800	1.17	20240906	23850	-45.70	20240429	12800	1.17	20240906	1.30	N	044490	500	100 억	851791	N	N	0	N	N
96	20240906	100428	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	12880	-420	5	-3.16	389560870	30100	27.88	13400	13400	12860	17290	9310	13300	12942.22	4.26	-5166	13980	13640	13360	13020	12740	13500	12880	100	3990	500	9310	10	1	20007381	2577	7.55	0.50	12	0.15	1707.00	25612.00	24700	20230901	-47.85	12860	20240906	0.16	23850	-46.00	20240429	12860	0.16	20240906	23850	-46.00	20240429	12860	0.16	20240906	1.30	N	044490	500	100 억	851791	N	N	0	N	N
97	20240906	090431	57	100.00	KOSDAQ		금속	N	N	N	N	N	13370	70	2	0.53	3051330	230	0.21	13400	13400	13160	17290	9310	13300	13266.65	4.26	-47	13980	13640	13360	13020	12740	13500	12880	100	3990	500	9310	10	1	20007381	2675	7.83	0.52	12	0.00	1707.00	25612.00	24700	20230901	-45.87	13080	20240905	2.22	23850	-43.94	20240429	13080	2.22	20240905	23850	-43.94	20240429	13080	2.22	20240905	1.30	N	044490	500	100 억	851791	N	N	0	N	N
98	20240905	160424	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	13300	-260	5	-1.92	1429133870	107953	142.12	13560	13700	13080	17620	9500	13560	13238.48	4.26	-480	14066	13812	13516	13262	12966	13665	13115	100	4060	500	9490	10	1	20007381	2661	7.79	0.52	12	0.54	1707.00	25612.00	24700	20230901	-46.15	13080	20240905	1.68	23850	-44.23	20240429	13080	1.68	20240905	23850	-44.23	20240429	13080	1.68	20240905	1.31	N	044490	500	100 억	852361	N	N	24	N	N
99	20240905	150430	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	13150	-410	5	-3.02	1276146550	96395	126.90	13560	13700	13080	17620	9500	13560	13238.72	4.26	1613	14066	13812	13516	13262	12966	13665	13115	100	4060	500	9490	10	1	20007381	2631	7.70	0.51	12	0.48	1707.00	25612.00	24700	20230901	-46.76	13080	20240905	0.54	23850	-44.86	20240429	13080	0.54	20240905	23850	-44.86	20240429	13080	0.54	20240905	1.31	N	044490	500	100 억	852361	N	N	24	N	N
100	20240905	140429	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	13150	-410	5	-3.02	1091161240	82328	108.38	13560	13700	13080	17620	9500	13560	13253.83	4.26	-4394	14066	13812	13516	13262	12966	13665	13115	100	4060	500	9490	10	1	20007381	2631	7.70	0.51	12	0.41	1707.00	25612.00	24700	20230901	-46.76	13080	20240905	0.54	23850	-44.86	20240429	13080	0.54	20240905	23850	-44.86	20240429	13080	0.54	20240905	1.31	N	044490	500	100 억	852361	N	N	24	N	N
101	20240905	130430	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	13100	-460	5	-3.39	875438060	65874	86.72	13560	13700	13080	17620	9500	13560	13289.58	4.26	-8331	14066	13812	13516	13262	12966	13665	13115	100	4060	500	9490	10	1	20007381	2621	7.67	0.51	12	0.33	1707.00	25612.00	24700	20230901	-46.96	13080	20240905	0.15	23850	-45.07	20240429	13080	0.15	20240905	23850	-45.07	20240429	13080	0.15	20240905	1.31	N	044490	500	100 억	852361	N	N	24	N	N
102	20240905	120428	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	13130	-430	5	-3.17	715375230	53663	70.65	13560	13700	13120	17620	9500	13560	13330.88	4.26	-7385	14066	13812	13516	13262	12966	13665	13115	100	4060	500	9490	10	1	20007381	2627	7.69	0.51	12	0.27	1707.00	25612.00	24700	20230901	-46.84	13120	20240905	0.08	23850	-44.95	20240429	13120	0.08	20240905	23850	-44.95	20240429	13120	0.08	20240905	1.31	N	044490	500	100 억	852361	N	N	24	N	N
103	20240905	110426	57	100.00	KOSDAQ		금속	N	N	N	N	N	13430	-130	5	-0.96	206352920	15279	20.11	13560	13700	13410	17620	9500	13560	13505.66	4.26	-2057	14066	13812	13516	13262	12966	13665	13115	100	4060	500	9490	10	1	20007381	2687	7.87	0.52	12	0.08	1707.00	25612.00	24700	20230901	-45.63	13220	20240904	1.59	23850	-43.69	20240429	13220	1.59	20240904	23850	-43.69	20240429	13220	1.59	20240904	1.31	N	044490	500	100 억	852361	N	N	24	N	N
104	20240905	100426	57	100.00	KOSDAQ		금속	N	N	N	N	N	13520	-40	5	-0.29	85980870	6343	8.35	13560	13700	13440	17620	9500	13560	13555.24	4.26	-355	14066	13812	13516	13262	12966	13665	13115	100	4060	500	9490	10	1	20007381	2705	7.92	0.53	12	0.03	1707.00	25612.00	24700	20230901	-45.26	13220	20240904	2.27	23850	-43.31	20240429	13220	2.27	20240904	23850	-43.31	20240429	13220	2.27	20240904	1.31	N	044490	500	100 억	852361	N	N	24	N	N
105	20240905	090430	57	100.00	KOSDAQ		금속	N	N	N	N	N	13560	0	3	0.00	2915400	215	0.28	13560	13560	13560	17620	9500	13560	13560.00	4.26	-18	14066	13812	13516	13262	12966	13665	13115	100	4060	500	9490	10	1	20007381	2713	7.94	0.53	12	0.00	1707.00	25612.00	24700	20230901	-45.10	13220	20240904	2.57	23850	-43.14	20240429	13220	2.57	20240904	23850	-43.14	20240429	13220	2.57	20240904	1.31	N	044490	500	100 억	852361	N	N	24	N	N
106	20240904	160421	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	13560	-390	5	-2.80	1008038960	75117	334.40	13650	13770	13220	18130	9770	13950	13419.58	4.31	-9648	14223	14086	13993	13856	13763	14040	13810	100	4180	500	9760	10	1	20007381	2713	7.94	0.53	12	0.38	1707.00	25612.00	24700	20230901	-45.10	13220	20240904	2.57	23850	-43.14	20240429	13220	2.57	20240904	23850	-43.14	20240429	13220	2.57	20240904	1.32	N	044490	500	100 억	863109	N	N	24	N	N
107	20240904	150424	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	13510	-440	5	-3.15	975451200	72707	323.67	13650	13770	13220	18130	9770	13950	13416.19	4.31	-9414	14223	14086	13993	13856	13763	14040	13810	100	4180	500	9760	10	1	20007381	2703	7.91	0.53	12	0.36	1707.00	25612.00	24700	20230901	-45.30	13220	20240904	2.19	23850	-43.35	20240429	13220	2.19	20240904	23850	-43.35	20240429	13220	2.19	20240904	1.32	N	044490	500	100 억	863109	N	N	0	N	N
108	20240904	140426	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	13580	-370	5	-2.65	886089330	66080	294.17	13650	13770	13220	18130	9770	13950	13409.34	4.31	-9599	14223	14086	13993	13856	13763	14040	13810	100	4180	500	9760	10	1	20007381	2717	7.96	0.53	12	0.33	1707.00	25612.00	24700	20230901	-45.02	13220	20240904	2.72	23850	-43.06	20240429	13220	2.72	20240904	23850	-43.06	20240429	13220	2.72	20240904	1.32	N	044490	500	100 억	863109	N	N	0	N	N
109	20240904	130425	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	13460	-490	5	-3.51	817498050	61005	271.58	13650	13770	13220	18130	9770	13950	13400.51	4.31	-7975	14223	14086	13993	13856	13763	14040	13810	100	4180	500	9760	10	1	20007381	2693	7.89	0.53	12	0.30	1707.00	25612.00	24700	20230901	-45.51	13220	20240904	1.82	23850	-43.56	20240429	13220	1.82	20240904	23850	-43.56	20240429	13220	1.82	20240904	1.32	N	044490	500	100 억	863109	N	N	0	N	N
110	20240904	120422	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	13500	-450	5	-3.23	756051960	56431	251.22	13650	13770	13220	18130	9770	13950	13397.81	4.31	-6145	14223	14086	13993	13856	13763	14040	13810	100	4180	500	9760	10	1	20007381	2701	7.91	0.53	12	0.28	1707.00	25612.00	24700	20230901	-45.34	13220	20240904	2.12	23850	-43.40	20240429	13220	2.12	20240904	23850	-43.40	20240429	13220	2.12	20240904	1.32	N	044490	500	100 억	863109	N	N	0	N	N
111	20240904	110422	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	13560	-390	5	-2.80	715663960	53447	237.93	13650	13770	13220	18130	9770	13950	13390.16	4.31	-5023	14223	14086	13993	13856	13763	14040	13810	100	4180	500	9760	10	1	20007381	2713	7.94	0.53	12	0.27	1707.00	25612.00	24700	20230901	-45.10	13220	20240904	2.57	23850	-43.14	20240429	13220	2.57	20240904	23850	-43.14	20240429	13220	2.57	20240904	1.32	N	044490	500	100 억	863109	N	N	0	N	N
112	20240904	100425	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	13430	-520	5	-3.73	605286390	45263	201.50	13650	13650	13220	18130	9770	13950	13372.65	4.31	-6453	14223	14086	13993	13856	13763	14040	13810	100	4180	500	9760	10	1	20007381	2687	7.87	0.52	12	0.23	1707.00	25612.00	24700	20230901	-45.63	13220	20240904	1.59	23850	-43.69	20240429	13220	1.59	20240904	23850	-43.69	20240429	13220	1.59	20240904	1.32	N	044490	500	100 억	863109	N	N	0	N	N
113	20240904	090423	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	13370	-580	5	-4.16	64527230	4781	21.28	13650	13650	13220	18130	9770	13950	13496.60	4.31	-1449	14223	14086	13993	13856	13763	14040	13810	100	4180	500	9760	10	1	20007381	2675	7.83	0.52	12	0.02	1707.00	25612.00	24700	20230901	-45.87	13220	20240904	1.13	23850	-43.94	20240429	13220	1.13	20240904	23850	-43.94	20240429	13220	1.13	20240904	1.32	N	044490	500	100 억	863109	N	N	0	N	N
114	20240903	160418	57	100.00	KOSDAQ		금속	N	N	N	N	N	13950	-80	5	-0.57	310913340	22179	59.86	14100	14130	13900	18230	9830	14030	14018.37	4.32	-1079	14516	14272	14066	13822	13616	14170	13720	100	4200	500	9820	10	1	20007381	2791	8.17	0.54	12	0.11	1707.00	25612.00	24700	20230901	-43.52	13670	20240827	2.05	23850	-41.51	20240429	13670	2.05	20240827	23850	-41.51	20240429	13670	2.05	20240827	1.33	N	044490	500	100 억	864873	N	N	0	N	N
115	20240903	150421	57	100.00	KOSDAQ		금속	N	N	N	N	N	13910	-120	5	-0.86	302661830	21587	58.26	14100	14130	13900	18230	9830	14030	14020.56	4.32	-1014	14516	14272	14066	13822	13616	14170	13720	100	4200	500	9820	10	1	20007381	2783	8.15	0.54	12	0.11	1707.00	25612.00	24700	20230901	-43.68	13670	20240827	1.76	23850	-41.68	20240429	13670	1.76	20240827	23850	-41.68	20240429	13670	1.76	20240827	1.33	N	044490	500	100 억	864873	N	N	0	N	N
116	20240903	140420	57	100.00	KOSDAQ		금속	N	N	N	N	N	13970	-60	5	-0.43	230636840	16417	44.31	14100	14130	13940	18230	9830	14030	14048.66	4.32	-387	14516	14272	14066	13822	13616	14170	13720	100	4200	500	9820	10	1	20007381	2795	8.18	0.55	12	0.08	1707.00	25612.00	24700	20230901	-43.44	13670	20240827	2.19	23850	-41.43	20240429	13670	2.19	20240827	23850	-41.43	20240429	13670	2.19	20240827	1.33	N	044490	500	100 억	864873	N	N	0	N	N
117	20240903	130422	57	100.00	KOSDAQ		금속	N	N	N	N	N	14090	60	2	0.43	193250140	13746	37.10	14100	14130	13940	18230	9830	14030	14058.65	4.32	627	14516	14272	14066	13822	13616	14170	13720	100	4200	500	9820	10	1	20007381	2819	8.25	0.55	12	0.07	1707.00	25612.00	24700	20230901	-42.96	13670	20240827	3.07	23850	-40.92	20240429	13670	3.07	20240827	23850	-40.92	20240429	13670	3.07	20240827	1.33	N	044490	500	100 억	864873	N	N	0	N	N
118	20240903	120416	57	100.00	KOSDAQ		금속	N	N	N	N	N	14100	70	2	0.50	122775780	8742	23.59	14100	14130	13940	18230	9830	14030	14044.36	4.32	1404	14516	14272	14066	13822	13616	14170	13720	100	4200	500	9820	10	1	20007381	2821	8.26	0.55	12	0.04	1707.00	25612.00	24700	20230901	-42.91	13670	20240827	3.15	23850	-40.88	20240429	13670	3.15	20240827	23850	-40.88	20240429	13670	3.15	20240827	1.33	N	044490	500	100 억	864873	N	N	0	N	N
119	20240903	110415	57	100.00	KOSDAQ		금속	N	N	N	N	N	14100	70	2	0.50	115469300	8224	22.20	14100	14100	13940	18230	9830	14030	14040.53	4.32	1385	14516	14272	14066	13822	13616	14170	13720	100	4200	500	9820	10	1	20007381	2821	8.26	0.55	12	0.04	1707.00	25612.00	24700	20230901	-42.91	13670	20240827	3.15	23850	-40.88	20240429	13670	3.15	20240827	23850	-40.88	20240429	13670	3.15	20240827	1.33	N	044490	500	100 억	864873	N	N	0	N	N
120	20240903	100416	57	100.00	KOSDAQ		금속	N	N	N	N	N	14050	20	2	0.14	59744990	4260	11.50	14100	14100	13940	18230	9830	14030	14024.65	4.32	992	14516	14272	14066	13822	13616	14170	13720	100	4200	500	9820	10	1	20007381	2811	8.23	0.55	12	0.02	1707.00	25612.00	24700	20230901	-43.12	13670	20240827	2.78	23850	-41.09	20240429	13670	2.78	20240827	23850	-41.09	20240429	13670	2.78	20240827	1.33	N	044490	500	100 억	864873	N	N	0	N	N
121	20240903	090416	57	100.00	KOSDAQ		금속	N	N	N	N	N	14080	50	2	0.36	2711200	193	0.52	14100	14100	13940	18230	9830	14030	14047.67	4.32	-108	14516	14272	14066	13822	13616	14170	13720	100	4200	500	9820	10	1	20007381	2817	8.25	0.55	12	0.00	1707.00	25612.00	24700	20230901	-43.00	13670	20240827	3.00	23850	-40.96	20240429	13670	3.00	20240827	23850	-40.96	20240429	13670	3.00	20240827	1.33	N	044490	500	100 억	864873	N	N	0	N	N
122	20240902	160413	57	100.00	KOSDAQ		금속	N	N	N	N	N	14030	-170	5	-1.20	516612220	37000	89.93	14110	14310	13860	18460	9940	14200	13962.49	4.34	-3123	14540	14370	14170	14000	13800	14270	13900	100	4260	500	9940	10	1	20007381	2807	8.22	0.55	12	0.18	1707.00	25612.00	24700	20230901	-43.20	13670	20240827	2.63	23850	-41.17	20240429	13670	2.63	20240827	23850	-41.17	20240429	13670	2.63	20240827	1.33	N	044490	500	100 억	867930	N	N	0	N	N
123	20240902	150419	57	100.00	KOSDAQ		금속	N	N	N	N	N	14000	-200	5	-1.41	477847920	34236	83.22	14110	14310	13860	18460	9940	14200	13957.47	4.34	-3052	14540	14370	14170	14000	13800	14270	13900	100	4260	500	9940	10	1	20007381	2801	8.20	0.55	12	0.17	1707.00	25612.00	24700	20230901	-43.32	13670	20240827	2.41	23850	-41.30	20240429	13670	2.41	20240827	23850	-41.30	20240429	13670	2.41	20240827	1.33	N	044490	500	100 억	867930	N	N	0	N	N
124	20240902	140420	57	100.00	KOSDAQ		금속	N	N	N	N	N	13980	-220	5	-1.55	414443220	29698	72.19	14110	14310	13860	18460	9940	14200	13955.26	4.34	-3687	14540	14370	14170	14000	13800	14270	13900	100	4260	500	9940	10	1	20007381	2797	8.19	0.55	12	0.15	1707.00	25612.00	24700	20230901	-43.40	13670	20240827	2.27	23850	-41.38	20240429	13670	2.27	20240827	23850	-41.38	20240429	13670	2.27	20240827	1.33	N	044490	500	100 억	867930	N	N	0	N	N
125	20240902	130416	57	100.00	KOSDAQ		금속	N	N	N	N	N	13920	-280	5	-1.97	409779130	29364	71.37	14110	14310	13860	18460	9940	14200	13955.15	4.34	-3661	14540	14370	14170	14000	13800	14270	13900	100	4260	500	9940	10	1	20007381	2785	8.15	0.54	12	0.15	1707.00	25612.00	24700	20230901	-43.64	13670	20240827	1.83	23850	-41.64	20240429	13670	1.83	20240827	23850	-41.64	20240429	13670	1.83	20240827	1.33	N	044490	500	100 억	867930	N	N	0	N	N
126	20240902	120419	57	100.00	KOSDAQ		금속	N	N	N	N	N	13920	-280	5	-1.97	303370880	21695	52.73	14110	14310	13870	18460	9940	14200	13983.45	4.34	-3614	14540	14370	14170	14000	13800	14270	13900	100	4260	500	9940	10	1	20007381	2785	8.15	0.54	12	0.11	1707.00	25612.00	24700	20230901	-43.64	13670	20240827	1.83	23850	-41.64	20240429	13670	1.83	20240827	23850	-41.64	20240429	13670	1.83	20240827	1.33	N	044490	500	100 억	867930	N	N	0	N	N
127	20240902	110415	57	100.00	KOSDAQ		금속	N	N	N	N	N	13900	-300	5	-2.11	282558280	20196	49.09	14110	14310	13890	18460	9940	14200	13990.80	4.34	-3492	14540	14370	14170	14000	13800	14270	13900	100	4260	500	9940	10	1	20007381	2781	8.14	0.54	12	0.10	1707.00	25612.00	24700	20230901	-43.72	13670	20240827	1.68	23850	-41.72	20240429	13670	1.68	20240827	23850	-41.72	20240429	13670	1.68	20240827	1.33	N	044490	500	100 억	867930	N	N	0	N	N
128	20240902	100414	57	100.00	KOSDAQ		금속	N	N	N	N	N	14010	-190	5	-1.34	110378380	7860	19.11	14110	14310	14010	18460	9940	14200	14043.05	4.34	799	14540	14370	14170	14000	13800	14270	13900	100	4260	500	9940	10	1	20007381	2803	8.21	0.55	12	0.04	1707.00	25612.00	24700	20230901	-43.28	13670	20240827	2.49	23850	-41.26	20240429	13670	2.49	20240827	23850	-41.26	20240429	13670	2.49	20240827	1.33	N	044490	500	100 억	867930	N	N	0	N	N
129	20240902	090411	57	100.00	KOSDAQ		금속	N	N	N	N	N	14240	40	2	0.28	3819140	269	0.65	14110	14310	14110	18460	9940	14200	14197.55	4.34	-144	14540	14370	14170	14000	13800	14270	13900	100	4260	500	9940	10	1	20007381	2849	8.34	0.56	12	0.00	1707.00	25612.00	24700	20230901	-42.35	13670	20240827	4.17	23850	-40.29	20240429	13670	4.17	20240827	23850	-40.29	20240429	13670	4.17	20240827	1.33	N	044490	500	100 억	867930	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History