KissMeData/081150/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

53 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	marketWarningCode	shortOverheated
2	20240930	160701	57	100.00	KOSDAQ	금속	N	N	N	N	N	2795	-5	5	-0.18	49903340	17984	84.75	2800	2815	2750	3640	1960	2800	2774.87	2.12	891	2870	2835	2805	2770	2740	2852	2787	121	840	500	2070	5	1	24268402	678	-30.38	0.43	12	0.07	-92.00	6498.00	3900	20230921	-28.33	2310	20240805	21.00	3455	-19.10	20240123	2310	21.00	20240805	3860	-27.59	20231108	2310	21.00	20240805	1.84	N	081150	500	121 억	514611	N	N	N	00	N
3	20240930	150710	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	0	3	0.00	46747930	16855	79.43	2800	2815	2750	3640	1960	2800	2773.53	2.12	1077	2870	2835	2805	2770	2740	2852	2787	121	840	500	2070	5	1	24268402	680	-30.43	0.43	12	0.07	-92.00	6498.00	3900	20230921	-28.21	2310	20240805	21.21	3455	-18.96	20240123	2310	21.21	20240805	3860	-27.46	20231108	2310	21.21	20240805	1.84	N	081150	500	121 억	514611	N	N	N	00	N
4	20240930	140709	57	100.00	KOSDAQ	금속	N	N	N	N	N	2790	-10	5	-0.36	38609325	13928	65.64	2800	2815	2750	3640	1960	2800	2772.07	2.12	1053	2870	2835	2805	2770	2740	2852	2787	121	840	500	2070	5	1	24268402	677	-30.33	0.43	12	0.06	-92.00	6498.00	3900	20230921	-28.46	2310	20240805	20.78	3455	-19.25	20240123	2310	20.78	20240805	3860	-27.72	20231108	2310	20.78	20240805	1.84	N	081150	500	121 억	514611	N	N	N	00	N
5	20240930	130707	57	100.00	KOSDAQ	금속	N	N	N	N	N	2790	-10	5	-0.36	34476385	12443	58.64	2800	2815	2750	3640	1960	2800	2770.75	2.12	1062	2870	2835	2805	2770	2740	2852	2787	121	840	500	2070	5	1	24268402	677	-30.33	0.43	12	0.05	-92.00	6498.00	3900	20230921	-28.46	2310	20240805	20.78	3455	-19.25	20240123	2310	20.78	20240805	3860	-27.72	20231108	2310	20.78	20240805	1.84	N	081150	500	121 억	514611	N	N	N	00	N
6	20240930	120703	57	100.00	KOSDAQ	금속	N	N	N	N	N	2775	-25	5	-0.89	32715390	11810	55.66	2800	2815	2750	3640	1960	2800	2770.14	2.12	1166	2870	2835	2805	2770	2740	2852	2787	121	840	500	2070	5	1	24268402	673	-30.16	0.43	12	0.05	-92.00	6498.00	3900	20230921	-28.85	2310	20240805	20.13	3455	-19.68	20240123	2310	20.13	20240805	3860	-28.11	20231108	2310	20.13	20240805	1.84	N	081150	500	121 억	514611	N	N	N	00	N
7	20240930	110702	57	100.00	KOSDAQ	금속	N	N	N	N	N	2755	-45	5	-1.61	31235225	11273	53.12	2800	2815	2750	3640	1960	2800	2770.80	2.12	1089	2870	2835	2805	2770	2740	2852	2787	121	840	500	2070	5	1	24268402	669	-29.95	0.42	12	0.05	-92.00	6498.00	3900	20230921	-29.36	2310	20240805	19.26	3455	-20.26	20240123	2310	19.26	20240805	3860	-28.63	20231108	2310	19.26	20240805	1.84	N	081150	500	121 억	514611	N	N	N	00	N
8	20240930	100700	57	100.00	KOSDAQ	금속	N	N	N	N	N	2785	-15	5	-0.54	17748595	6387	30.10	2800	2815	2750	3640	1960	2800	2778.86	2.12	216	2870	2835	2805	2770	2740	2852	2787	121	840	500	2070	5	1	24268402	676	-30.27	0.43	12	0.03	-92.00	6498.00	3900	20230921	-28.59	2310	20240805	20.56	3455	-19.39	20240123	2310	20.56	20240805	3860	-27.85	20231108	2310	20.56	20240805	1.84	N	081150	500	121 억	514611	N	N	N	00	N
9	20240930	090635	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	0	3	0.00	4037265	1443	6.80	2800	2815	2785	3640	1960	2800	2797.83	2.12	-110	2870	2835	2805	2770	2740	2852	2787	121	840	500	2070	5	1	24268402	680	-30.43	0.43	12	0.01	-92.00	6498.00	3900	20230921	-28.21	2310	20240805	21.21	3455	-18.96	20240123	2310	21.21	20240805	3860	-27.46	20231108	2310	21.21	20240805	1.84	N	081150	500	121 억	514611	N	N	N	00	N
10	20240927	160703	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	5	2	0.18	59293120	21214	73.82	2775	2840	2775	3630	1960	2795	2794.98	2.13	-2615	2855	2825	2790	2760	2725	2840	2775	121	835	500	2060	5	1	24268402	680	-30.43	0.43	12	0.09	-92.00	6498.00	3900	20230921	-28.21	2310	20240805	21.21	3455	-18.96	20240123	2310	21.21	20240805	3860	-27.46	20231108	2310	21.21	20240805	1.84	N	081150	500	121 억	517226	N	N	N	00	N
11	20240927	150708	57	100.00	KOSDAQ	금속	N	N	N	N	N	2790	-5	5	-0.18	54114845	19363	67.38	2775	2840	2775	3630	1960	2795	2794.76	2.13	-2118	2855	2825	2790	2760	2725	2840	2775	121	835	500	2060	5	1	24268402	677	-30.33	0.43	12	0.08	-92.00	6498.00	3900	20230921	-28.46	2310	20240805	20.78	3455	-19.25	20240123	2310	20.78	20240805	3860	-27.72	20231108	2310	20.78	20240805	1.84	N	081150	500	121 억	517226	N	N	N	00	N
12	20240927	140715	57	100.00	KOSDAQ	금속	N	N	N	N	N	2795	0	3	0.00	34808825	12450	43.33	2775	2840	2775	3630	1960	2795	2795.89	2.13	-2466	2855	2825	2790	2760	2725	2840	2775	121	835	500	2060	5	1	24268402	678	-30.38	0.43	12	0.05	-92.00	6498.00	3900	20230921	-28.33	2310	20240805	21.00	3455	-19.10	20240123	2310	21.00	20240805	3860	-27.59	20231108	2310	21.00	20240805	1.84	N	081150	500	121 억	517226	N	N	N	00	N
13	20240927	130707	57	100.00	KOSDAQ	금속	N	N	N	N	N	2785	-10	5	-0.36	28355030	10138	35.28	2775	2840	2775	3630	1960	2795	2796.91	2.13	-2400	2855	2825	2790	2760	2725	2840	2775	121	835	500	2060	5	1	24268402	676	-30.27	0.43	12	0.04	-92.00	6498.00	3900	20230921	-28.59	2310	20240805	20.56	3455	-19.39	20240123	2310	20.56	20240805	3860	-27.85	20231108	2310	20.56	20240805	1.84	N	081150	500	121 억	517226	N	N	N	00	N
14	20240927	120703	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	5	2	0.18	24484635	8747	30.44	2775	2840	2775	3630	1960	2795	2799.20	2.13	-2398	2855	2825	2790	2760	2725	2840	2775	121	835	500	2060	5	1	24268402	680	-30.43	0.43	12	0.04	-92.00	6498.00	3900	20230921	-28.21	2310	20240805	21.21	3455	-18.96	20240123	2310	21.21	20240805	3860	-27.46	20231108	2310	21.21	20240805	1.84	N	081150	500	121 억	517226	N	N	N	00	N
15	20240927	110707	57	100.00	KOSDAQ	금속	N	N	N	N	N	2805	10	2	0.36	15942840	5692	19.81	2775	2840	2775	3630	1960	2795	2800.92	2.13	-552	2855	2825	2790	2760	2725	2840	2775	121	835	500	2060	5	1	24268402	681	-30.49	0.43	12	0.02	-92.00	6498.00	3900	20230921	-28.08	2310	20240805	21.43	3455	-18.81	20240123	2310	21.43	20240805	3860	-27.33	20231108	2310	21.43	20240805	1.84	N	081150	500	121 억	517226	N	N	N	00	N
16	20240927	100706	57	100.00	KOSDAQ	금속	N	N	N	N	N	2790	-5	5	-0.18	9246145	3301	11.49	2775	2840	2775	3630	1960	2795	2801.01	2.13	-549	2855	2825	2790	2760	2725	2840	2775	121	835	500	2060	5	1	24268402	677	-30.33	0.43	12	0.01	-92.00	6498.00	3900	20230921	-28.46	2310	20240805	20.78	3455	-19.25	20240123	2310	20.78	20240805	3860	-27.72	20231108	2310	20.78	20240805	1.84	N	081150	500	121 억	517226	N	N	N	00	N
17	20240927	090707	57	100.00	KOSDAQ	금속	N	N	N	N	N	2795	0	3	0.00	693770	250	0.87	2775	2795	2775	3630	1960	2795	2775.08	2.13	-36	2855	2825	2790	2760	2725	2840	2775	121	835	500	2060	5	1	24268402	678	-30.38	0.43	12	0.00	-92.00	6498.00	3900	20230921	-28.33	2310	20240805	21.00	3455	-19.10	20240123	2310	21.00	20240805	3860	-27.59	20231108	2310	21.00	20240805	1.84	N	081150	500	121 억	517226	N	N	N	00	N
18	20240926	160654	57	100.00	KOSDAQ	금속	N	N	N	N	N	2795	15	2	0.54	79166540	28406	75.95	2760	2820	2755	3610	1950	2780	2786.96	2.13	58	2846	2812	2781	2747	2716	2797	2732	121	830	500	2050	5	1	24268402	678	-30.38	0.43	12	0.12	-92.00	6498.00	3900	20230921	-28.33	2310	20240805	21.00	3455	-19.10	20240123	2310	21.00	20240805	3860	-27.59	20231108	2310	21.00	20240805	1.83	N	081150	500	121 억	517168	N	N	N	00	N
19	20240926	150654	57	100.00	KOSDAQ	금속	N	N	N	N	N	2790	10	2	0.36	46145520	16555	44.26	2760	2820	2760	3610	1950	2780	2787.41	2.13	-306	2846	2812	2781	2747	2716	2797	2732	121	830	500	2050	5	1	24268402	677	-30.33	0.43	12	0.07	-92.00	6498.00	3900	20230921	-28.46	2310	20240805	20.78	3455	-19.25	20240123	2310	20.78	20240805	3860	-27.72	20231108	2310	20.78	20240805	1.83	N	081150	500	121 억	517168	N	N	N	00	N
20	20240926	140703	57	100.00	KOSDAQ	금속	N	N	N	N	N	2780	0	3	0.00	28278610	10142	27.12	2760	2820	2760	3610	1950	2780	2788.27	2.13	-401	2846	2812	2781	2747	2716	2797	2732	121	830	500	2050	5	1	24268402	675	-30.22	0.43	12	0.04	-92.00	6498.00	3900	20230921	-28.72	2310	20240805	20.35	3455	-19.54	20240123	2310	20.35	20240805	3860	-27.98	20231108	2310	20.35	20240805	1.83	N	081150	500	121 억	517168	N	N	N	00	N
21	20240926	130702	57	100.00	KOSDAQ	금속	N	N	N	N	N	2795	15	2	0.54	20538425	7361	19.68	2760	2820	2760	3610	1950	2780	2790.17	2.13	-422	2846	2812	2781	2747	2716	2797	2732	121	830	500	2050	5	1	24268402	678	-30.38	0.43	12	0.03	-92.00	6498.00	3900	20230921	-28.33	2310	20240805	21.00	3455	-19.10	20240123	2310	21.00	20240805	3860	-27.59	20231108	2310	21.00	20240805	1.83	N	081150	500	121 억	517168	N	N	N	00	N
22	20240926	120704	57	100.00	KOSDAQ	금속	N	N	N	N	N	2795	15	2	0.54	19004830	6812	18.21	2760	2820	2760	3610	1950	2780	2789.90	2.13	-422	2846	2812	2781	2747	2716	2797	2732	121	830	500	2050	5	1	24268402	678	-30.38	0.43	12	0.03	-92.00	6498.00	3900	20230921	-28.33	2310	20240805	21.00	3455	-19.10	20240123	2310	21.00	20240805	3860	-27.59	20231108	2310	21.00	20240805	1.83	N	081150	500	121 억	517168	N	N	N	00	N
23	20240926	110701	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	20	2	0.72	17471330	6263	16.74	2760	2820	2760	3610	1950	2780	2789.61	2.13	-422	2846	2812	2781	2747	2716	2797	2732	121	830	500	2050	5	1	24268402	680	-30.43	0.43	12	0.03	-92.00	6498.00	3900	20230921	-28.21	2310	20240805	21.21	3455	-18.96	20240123	2310	21.21	20240805	3860	-27.46	20231108	2310	21.21	20240805	1.83	N	081150	500	121 억	517168	N	N	N	00	N
24	20240926	100703	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	20	2	0.72	14915885	5349	14.30	2760	2820	2760	3610	1950	2780	2788.54	2.13	-374	2846	2812	2781	2747	2716	2797	2732	121	830	500	2050	5	1	24268402	680	-30.43	0.43	12	0.02	-92.00	6498.00	3900	20230921	-28.21	2310	20240805	21.21	3455	-18.96	20240123	2310	21.21	20240805	3860	-27.46	20231108	2310	21.21	20240805	1.83	N	081150	500	121 억	517168	N	N	N	00	N
25	20240926	090700	57	100.00	KOSDAQ	금속	N	N	N	N	N	2775	-5	5	-0.18	5722625	2071	5.54	2760	2780	2760	3610	1950	2780	2763.22	2.13	319	2846	2812	2781	2747	2716	2797	2732	121	830	500	2050	5	1	24268402	673	-30.16	0.43	12	0.01	-92.00	6498.00	3900	20230921	-28.85	2310	20240805	20.13	3455	-19.68	20240123	2310	20.13	20240805	3860	-28.11	20231108	2310	20.13	20240805	1.83	N	081150	500	121 억	517168	N	N	N	00	N
26	20240925	160654	57	100.00	KOSDAQ	금속	N	N	N	N	N	2780	15	2	0.54	104503515	37403	205.45	2815	2815	2750	3590	1940	2765	2794.26	2.14	-1332	2791	2777	2756	2742	2721	2785	2750	121	825	500	2040	5	1	24268402	675	-30.22	0.43	12	0.15	-92.00	6498.00	3900	20230921	-28.72	2310	20240805	20.35	3455	-19.54	20240123	2310	20.35	20240805	3860	-27.98	20231108	2310	20.35	20240805	1.84	N	081150	500	121 억	518500	N	N	N	00	N
27	20240925	150659	57	100.00	KOSDAQ	금속	N	N	N	N	N	2770	5	2	0.18	98157190	35119	192.91	2815	2815	2750	3590	1940	2765	2794.99	2.14	-1415	2791	2777	2756	2742	2721	2785	2750	121	825	500	2040	5	1	24268402	672	-30.11	0.43	12	0.14	-92.00	6498.00	3900	20230921	-28.97	2310	20240805	19.91	3455	-19.83	20240123	2310	19.91	20240805	3860	-28.24	20231108	2310	19.91	20240805	1.84	N	081150	500	121 억	518500	N	N	N	00	N
28	20240925	140701	57	100.00	KOSDAQ	금속	N	N	N	N	N	2790	25	2	0.90	84842970	30325	166.58	2815	2815	2775	3590	1940	2765	2797.80	2.14	-905	2791	2777	2756	2742	2721	2785	2750	121	825	500	2040	5	1	24268402	677	-30.33	0.43	12	0.12	-92.00	6498.00	3900	20230921	-28.46	2310	20240805	20.78	3455	-19.25	20240123	2310	20.78	20240805	3860	-27.72	20231108	2310	20.78	20240805	1.84	N	081150	500	121 억	518500	N	N	N	00	N
29	20240925	130659	57	100.00	KOSDAQ	금속	N	N	N	N	N	2790	25	2	0.90	78732915	28124	154.49	2815	2815	2775	3590	1940	2765	2799.50	2.14	-1068	2791	2777	2756	2742	2721	2785	2750	121	825	500	2040	5	1	24268402	677	-30.33	0.43	12	0.12	-92.00	6498.00	3900	20230921	-28.46	2310	20240805	20.78	3455	-19.25	20240123	2310	20.78	20240805	3860	-27.72	20231108	2310	20.78	20240805	1.84	N	081150	500	121 억	518500	N	N	N	00	N
30	20240925	120659	57	100.00	KOSDAQ	금속	N	N	N	N	N	2790	25	2	0.90	67998440	24260	133.26	2815	2815	2775	3590	1940	2765	2802.91	2.14	-1074	2791	2777	2756	2742	2721	2785	2750	121	825	500	2040	5	1	24268402	677	-30.33	0.43	12	0.10	-92.00	6498.00	3900	20230921	-28.46	2310	20240805	20.78	3455	-19.25	20240123	2310	20.78	20240805	3860	-27.72	20231108	2310	20.78	20240805	1.84	N	081150	500	121 억	518500	N	N	N	00	N
31	20240925	110657	57	100.00	KOSDAQ	금속	N	N	N	N	N	2805	40	2	1.45	53852075	19190	105.41	2815	2815	2775	3590	1940	2765	2806.27	2.14	-1143	2791	2777	2756	2742	2721	2785	2750	121	825	500	2040	5	1	24268402	681	-30.49	0.43	12	0.08	-92.00	6498.00	3900	20230921	-28.08	2310	20240805	21.43	3455	-18.81	20240123	2310	21.43	20240805	3860	-27.33	20231108	2310	21.43	20240805	1.84	N	081150	500	121 억	518500	N	N	N	00	N
32	20240925	100659	57	100.00	KOSDAQ	금속	N	N	N	N	N	2805	40	2	1.45	49277425	17555	96.43	2815	2815	2775	3590	1940	2765	2807.04	2.14	-1144	2791	2777	2756	2742	2721	2785	2750	121	825	500	2040	5	1	24268402	681	-30.49	0.43	12	0.07	-92.00	6498.00	3900	20230921	-28.08	2310	20240805	21.43	3455	-18.81	20240123	2310	21.43	20240805	3860	-27.33	20231108	2310	21.43	20240805	1.84	N	081150	500	121 억	518500	N	N	N	00	N
33	20240925	090700	57	100.00	KOSDAQ	금속	N	N	N	N	N	2785	20	2	0.72	12675215	4507	24.76	2815	2815	2785	3590	1940	2765	2812.39	2.14	-617	2791	2777	2756	2742	2721	2785	2750	121	825	500	2040	5	1	24268402	676	-30.27	0.43	12	0.02	-92.00	6498.00	3900	20230921	-28.59	2310	20240805	20.56	3455	-19.39	20240123	2310	20.56	20240805	3860	-27.85	20231108	2310	20.56	20240805	1.84	N	081150	500	121 억	518500	N	N	N	00	N
34	20240924	160654	57	100.00	KOSDAQ	금속	N	N	N	N	N	2765	5	2	0.18	48643375	17675	74.73	2750	2770	2735	3585	1935	2760	2752.09	2.14	-934	2816	2787	2761	2732	2706	2775	2720	121	825	500	2040	5	1	24268402	671	-30.05	0.43	12	0.07	-92.00	6498.00	3900	20230921	-29.10	2310	20240805	19.70	3455	-19.97	20240123	2310	19.70	20240805	3860	-28.37	20231108	2310	19.70	20240805	1.86	N	081150	500	121 억	519434	N	N	N	00	N
35	20240924	150655	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	0	3	0.00	43895870	15958	67.47	2750	2770	2735	3585	1935	2760	2750.71	2.14	-926	2816	2787	2761	2732	2706	2775	2720	121	825	500	2040	5	1	24268402	670	-30.00	0.42	12	0.07	-92.00	6498.00	3900	20230921	-29.23	2310	20240805	19.48	3455	-20.12	20240123	2310	19.48	20240805	3860	-28.50	20231108	2310	19.48	20240805	1.86	N	081150	500	121 억	519434	N	N	N	00	N
36	20240924	140654	57	100.00	KOSDAQ	금속	N	N	N	N	N	2765	5	2	0.18	40256365	14637	61.88	2750	2770	2735	3585	1935	2760	2750.32	2.14	-807	2816	2787	2761	2732	2706	2775	2720	121	825	500	2040	5	1	24268402	671	-30.05	0.43	12	0.06	-92.00	6498.00	3900	20230921	-29.10	2310	20240805	19.70	3455	-19.97	20240123	2310	19.70	20240805	3860	-28.37	20231108	2310	19.70	20240805	1.86	N	081150	500	121 억	519434	N	N	N	00	N
37	20240924	130653	57	100.00	KOSDAQ	금속	N	N	N	N	N	2765	5	2	0.18	27776750	10099	42.70	2750	2770	2735	3585	1935	2760	2750.45	2.14	-807	2816	2787	2761	2732	2706	2775	2720	121	825	500	2040	5	1	24268402	671	-30.05	0.43	12	0.04	-92.00	6498.00	3900	20230921	-29.10	2310	20240805	19.70	3455	-19.97	20240123	2310	19.70	20240805	3860	-28.37	20231108	2310	19.70	20240805	1.86	N	081150	500	121 억	519434	N	N	N	00	N
38	20240924	120651	57	100.00	KOSDAQ	금속	N	N	N	N	N	2770	10	2	0.36	26414315	9604	40.60	2750	2770	2735	3585	1935	2760	2750.35	2.14	-765	2816	2787	2761	2732	2706	2775	2720	121	825	500	2040	5	1	24268402	672	-30.11	0.43	12	0.04	-92.00	6498.00	3900	20230921	-28.97	2310	20240805	19.91	3455	-19.83	20240123	2310	19.91	20240805	3860	-28.24	20231108	2310	19.91	20240805	1.86	N	081150	500	121 억	519434	N	N	N	00	N
39	20240924	110655	57	100.00	KOSDAQ	금속	N	N	N	N	N	2765	5	2	0.18	8043010	2921	12.35	2750	2770	2735	3585	1935	2760	2753.51	2.14	-1449	2816	2787	2761	2732	2706	2775	2720	121	825	500	2040	5	1	24268402	671	-30.05	0.43	12	0.01	-92.00	6498.00	3900	20230921	-29.10	2310	20240805	19.70	3455	-19.97	20240123	2310	19.70	20240805	3860	-28.37	20231108	2310	19.70	20240805	1.86	N	081150	500	121 억	519434	N	N	N	00	N
40	20240924	100653	57	100.00	KOSDAQ	금속	N	N	N	N	N	2750	-10	5	-0.36	7113040	2583	10.92	2750	2770	2735	3585	1935	2760	2753.79	2.14	-1424	2816	2787	2761	2732	2706	2775	2720	121	825	500	2040	5	1	24268402	667	-29.89	0.42	12	0.01	-92.00	6498.00	3900	20230921	-29.49	2310	20240805	19.05	3455	-20.41	20240123	2310	19.05	20240805	3860	-28.76	20231108	2310	19.05	20240805	1.86	N	081150	500	121 억	519434	N	N	N	00	N
41	20240924	090655	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	0	3	0.00	90735	33	0.14	2750	2760	2740	3585	1935	2760	2749.55	2.14	-12	2816	2787	2761	2732	2706	2775	2720	121	825	500	2040	5	1	24268402	670	-30.00	0.42	12	0.00	-92.00	6498.00	3900	20230921	-29.23	2310	20240805	19.48	3455	-20.12	20240123	2310	19.48	20240805	3860	-28.50	20231108	2310	19.48	20240805	1.86	N	081150	500	121 억	519434	N	N	N	00	N
42	20240923	160652	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	-15	5	-0.54	65174190	23640	107.51	2775	2790	2735	3605	1945	2775	2756.95	2.15	-3293	2815	2795	2775	2755	2735	2795	2755	121	830	500	2050	5	1	24268402	670	-30.00	0.42	12	0.10	-92.00	6498.00	3900	20230921	-29.23	2310	20240805	19.48	3455	-20.12	20240123	2310	19.48	20240805	3860	-28.50	20231108	2310	19.48	20240805	1.86	N	081150	500	121 억	522443	N	N	N	00	N
43	20240923	150653	57	100.00	KOSDAQ	금속	N	N	N	N	N	2755	-20	5	-0.72	57836950	20978	95.40	2775	2790	2735	3605	1945	2775	2757.03	2.15	-3030	2815	2795	2775	2755	2735	2795	2755	121	830	500	2050	5	1	24268402	669	-29.95	0.42	12	0.09	-92.00	6498.00	3900	20230921	-29.36	2310	20240805	19.26	3455	-20.26	20240123	2310	19.26	20240805	3860	-28.63	20231108	2310	19.26	20240805	1.86	N	081150	500	121 억	522443	N	N	N	00	N
44	20240923	140659	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	-15	5	-0.54	40362670	14611	66.45	2775	2790	2750	3605	1945	2775	2762.49	2.15	-2641	2815	2795	2775	2755	2735	2795	2755	121	830	500	2050	5	1	24268402	670	-30.00	0.42	12	0.06	-92.00	6498.00	3900	20230921	-29.23	2310	20240805	19.48	3455	-20.12	20240123	2310	19.48	20240805	3860	-28.50	20231108	2310	19.48	20240805	1.86	N	081150	500	121 억	522443	N	N	N	00	N
45	20240923	130654	57	100.00	KOSDAQ	금속	N	N	N	N	N	2765	-10	5	-0.36	30328475	10980	49.93	2775	2790	2750	3605	1945	2775	2762.16	2.15	-1620	2815	2795	2775	2755	2735	2795	2755	121	830	500	2050	5	1	24268402	671	-30.05	0.43	12	0.05	-92.00	6498.00	3900	20230921	-29.10	2310	20240805	19.70	3455	-19.97	20240123	2310	19.70	20240805	3860	-28.37	20231108	2310	19.70	20240805	1.86	N	081150	500	121 억	522443	N	N	N	00	N
46	20240923	120652	57	100.00	KOSDAQ	금속	N	N	N	N	N	2775	0	3	0.00	28658695	10375	47.18	2775	2790	2750	3605	1945	2775	2762.28	2.15	-1038	2815	2795	2775	2755	2735	2795	2755	121	830	500	2050	5	1	24268402	673	-30.16	0.43	12	0.04	-92.00	6498.00	3900	20230921	-28.85	2310	20240805	20.13	3455	-19.68	20240123	2310	20.13	20240805	3860	-28.11	20231108	2310	20.13	20240805	1.86	N	081150	500	121 억	522443	N	N	N	00	N
47	20240923	110654	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	-15	5	-0.54	21902690	7923	36.03	2775	2790	2750	3605	1945	2775	2764.44	2.15	-909	2815	2795	2775	2755	2735	2795	2755	121	830	500	2050	5	1	24268402	670	-30.00	0.42	12	0.03	-92.00	6498.00	3900	20230921	-29.23	2310	20240805	19.48	3455	-20.12	20240123	2310	19.48	20240805	3860	-28.50	20231108	2310	19.48	20240805	1.86	N	081150	500	121 억	522443	N	N	N	00	N
48	20240923	100652	57	100.00	KOSDAQ	금속	N	N	N	N	N	2780	5	2	0.18	15832965	5725	26.04	2775	2790	2750	3605	1945	2775	2765.58	2.15	-859	2815	2795	2775	2755	2735	2795	2755	121	830	500	2050	5	1	24268402	675	-30.22	0.43	12	0.02	-92.00	6498.00	3900	20230921	-28.72	2310	20240805	20.35	3455	-19.54	20240123	2310	20.35	20240805	3860	-27.98	20231108	2310	20.35	20240805	1.86	N	081150	500	121 억	522443	N	N	N	00	N
49	20240923	090652	57	100.00	KOSDAQ	금속	N	N	N	N	N	2775	0	3	0.00	2531580	912	4.15	2775	2790	2775	3605	1945	2775	2775.86	2.15	-722	2815	2795	2775	2755	2735	2795	2755	121	830	500	2050	5	1	24268402	673	-30.16	0.43	12	0.00	-92.00	6498.00	3900	20230921	-28.85	2310	20240805	20.13	3455	-19.68	20240123	2310	20.13	20240805	3860	-28.11	20231108	2310	20.13	20240805	1.86	N	081150	500	121 억	522443	N	N	N	00	N
50	20240913	160620	57	100.00	KOSDAQ	금속	N	N	N	N	N	2770	10	2	0.36	39453515	14422	40.04	2760	2770	2720	3585	1935	2760	2735.65	2.16	-2498	2836	2797	2741	2702	2646	2817	2722	121	825	500	2040	5	1	24268402	672	-30.11	0.43	12	0.06	-92.00	6498.00	3940	20230907	-29.70	2310	20240805	19.91	3455	-19.83	20240123	2310	19.91	20240805	3900	-28.97	20230921	2310	19.91	20240805	1.85	N	081150	500	121 억	524686	N	N	N	00	N
51	20240913	150625	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	0	3	0.00	37215825	13612	37.79	2760	2770	2720	3585	1935	2760	2734.05	2.16	-2426	2836	2797	2741	2702	2646	2817	2722	121	825	500	2040	5	1	24268402	670	-30.00	0.42	12	0.06	-92.00	6498.00	3940	20230907	-29.95	2310	20240805	19.48	3455	-20.12	20240123	2310	19.48	20240805	3900	-29.23	20230921	2310	19.48	20240805	1.85	N	081150	500	121 억	524686	N	N	N	00	N
52	20240913	140627	57	100.00	KOSDAQ	금속	N	N	N	N	N	2750	-10	5	-0.36	32055455	11734	32.57	2760	2760	2720	3585	1935	2760	2731.84	2.16	-1860	2836	2797	2741	2702	2646	2817	2722	121	825	500	2040	5	1	24268402	667	-29.89	0.42	12	0.05	-92.00	6498.00	3940	20230907	-30.20	2310	20240805	19.05	3455	-20.41	20240123	2310	19.05	20240805	3900	-29.49	20230921	2310	19.05	20240805	1.85	N	081150	500	121 억	524686	N	N	N	00	N
53	20240913	130624	57	100.00	KOSDAQ	금속	N	N	N	N	N	2720	-40	5	-1.45	18289290	6700	18.60	2760	2760	2720	3585	1935	2760	2729.74	2.16	-824	2836	2797	2741	2702	2646	2817	2722	121	825	500	2040	5	1	24268402	660	-29.57	0.42	12	0.03	-92.00	6498.00	3940	20230907	-30.96	2310	20240805	17.75	3455	-21.27	20240123	2310	17.75	20240805	3900	-30.26	20230921	2310	17.75	20240805	1.85	N	081150	500	121 억	524686	N	N	N	00	N
54	20240913	120624	57	100.00	KOSDAQ	금속	N	N	N	N	N	2730	-30	5	-1.09	11501355	4212	11.69	2760	2760	2720	3585	1935	2760	2730.62	2.16	-785	2836	2797	2741	2702	2646	2817	2722	121	825	500	2040	5	1	24268402	663	-29.67	0.42	12	0.02	-92.00	6498.00	3940	20230907	-30.71	2310	20240805	18.18	3455	-20.98	20240123	2310	18.18	20240805	3900	-30.00	20230921	2310	18.18	20240805	1.85	N	081150	500	121 억	524686	N	N	N	00	N
55	20240913	110625	57	100.00	KOSDAQ	금속	N	N	N	N	N	2730	-30	5	-1.09	10016230	3668	10.18	2760	2760	2720	3585	1935	2760	2730.71	2.16	-242	2836	2797	2741	2702	2646	2817	2722	121	825	500	2040	5	1	24268402	663	-29.67	0.42	12	0.02	-92.00	6498.00	3940	20230907	-30.71	2310	20240805	18.18	3455	-20.98	20240123	2310	18.18	20240805	3900	-30.00	20230921	2310	18.18	20240805	1.85	N	081150	500	121 억	524686	N	N	N	00	N
56	20240913	100627	57	100.00	KOSDAQ	금속	N	N	N	N	N	2735	-25	5	-0.91	8969015	3285	9.12	2760	2760	2720	3585	1935	2760	2730.29	2.16	-234	2836	2797	2741	2702	2646	2817	2722	121	825	500	2040	5	1	24268402	664	-29.73	0.42	12	0.01	-92.00	6498.00	3940	20230907	-30.58	2310	20240805	18.40	3455	-20.84	20240123	2310	18.40	20240805	3900	-29.87	20230921	2310	18.40	20240805	1.85	N	081150	500	121 억	524686	N	N	N	00	N
57	20240913	090629	57	100.00	KOSDAQ	금속	N	N	N	N	N	2755	-5	5	-0.18	129560	47	0.13	2760	2760	2755	3585	1935	2760	2756.60	2.16	4	2836	2797	2741	2702	2646	2817	2722	121	825	500	2040	5	1	24268402	669	-29.95	0.42	12	0.00	-92.00	6498.00	3940	20230907	-30.08	2310	20240805	19.26	3455	-20.26	20240123	2310	19.26	20240805	3900	-29.36	20230921	2310	19.26	20240805	1.85	N	081150	500	121 억	524686	N	N	N	00	N
58	20240912	160617	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	80	2	2.99	97559165	35855	131.84	2695	2780	2685	3480	1880	2680	2720.88	2.16	-564	2750	2715	2675	2640	2600	2732	2657	121	800	500	1980	5	1	24268402	670	-30.00	0.42	12	0.15	-92.00	6498.00	4045	20230906	-31.77	2310	20240805	19.48	3455	-20.12	20240123	2310	19.48	20240805	3900	-29.23	20230921	2310	19.48	20240805	1.85	N	081150	500	121 억	525239	N	N	N	00	N
59	20240912	150623	57	100.00	KOSDAQ	금속	N	N	N	N	N	2725	45	2	1.68	84820880	31215	114.78	2695	2780	2685	3480	1880	2680	2717.31	2.16	-1099	2750	2715	2675	2640	2600	2732	2657	121	800	500	1980	5	1	24268402	661	-29.62	0.42	12	0.13	-92.00	6498.00	4045	20230906	-32.63	2310	20240805	17.97	3455	-21.13	20240123	2310	17.97	20240805	3900	-30.13	20230921	2310	17.97	20240805	1.85	N	081150	500	121 억	525239	N	N	N	00	N
60	20240912	140625	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	80	2	2.99	65083785	23943	88.04	2695	2780	2685	3480	1880	2680	2718.28	2.16	-1929	2750	2715	2675	2640	2600	2732	2657	121	800	500	1980	5	1	24268402	670	-30.00	0.42	12	0.10	-92.00	6498.00	4045	20230906	-31.77	2310	20240805	19.48	3455	-20.12	20240123	2310	19.48	20240805	3900	-29.23	20230921	2310	19.48	20240805	1.85	N	081150	500	121 억	525239	N	N	N	00	N
61	20240912	130622	57	100.00	KOSDAQ	금속	N	N	N	N	N	2770	90	2	3.36	64815910	23846	87.69	2695	2780	2685	3480	1880	2680	2718.10	2.16	-1915	2750	2715	2675	2640	2600	2732	2657	121	800	500	1980	5	1	24268402	672	-30.11	0.43	12	0.10	-92.00	6498.00	4045	20230906	-31.52	2310	20240805	19.91	3455	-19.83	20240123	2310	19.91	20240805	3900	-28.97	20230921	2310	19.91	20240805	1.85	N	081150	500	121 억	525239	N	N	N	00	N
62	20240912	120621	57	100.00	KOSDAQ	금속	N	N	N	N	N	2730	50	2	1.87	55658295	20501	75.39	2695	2740	2685	3480	1880	2680	2714.91	2.16	-1934	2750	2715	2675	2640	2600	2732	2657	121	800	500	1980	5	1	24268402	663	-29.67	0.42	12	0.08	-92.00	6498.00	4045	20230906	-32.51	2310	20240805	18.18	3455	-20.98	20240123	2310	18.18	20240805	3900	-30.00	20230921	2310	18.18	20240805	1.85	N	081150	500	121 억	525239	N	N	N	00	N
63	20240912	110620	57	100.00	KOSDAQ	금속	N	N	N	N	N	2725	45	2	1.68	31353810	11571	42.55	2695	2730	2685	3480	1880	2680	2709.69	2.16	-1222	2750	2715	2675	2640	2600	2732	2657	121	800	500	1980	5	1	24268402	661	-29.62	0.42	12	0.05	-92.00	6498.00	4045	20230906	-32.63	2310	20240805	17.97	3455	-21.13	20240123	2310	17.97	20240805	3900	-30.13	20230921	2310	17.97	20240805	1.85	N	081150	500	121 억	525239	N	N	N	00	N
64	20240912	100621	57	100.00	KOSDAQ	금속	N	N	N	N	N	2730	50	2	1.87	20718150	7654	28.14	2695	2730	2685	3480	1880	2680	2706.84	2.16	-996	2750	2715	2675	2640	2600	2732	2657	121	800	500	1980	5	1	24268402	663	-29.67	0.42	12	0.03	-92.00	6498.00	4045	20230906	-32.51	2310	20240805	18.18	3455	-20.98	20240123	2310	18.18	20240805	3900	-30.00	20230921	2310	18.18	20240805	1.85	N	081150	500	121 억	525239	N	N	N	00	N
65	20240912	090621	57	100.00	KOSDAQ	금속	N	N	N	N	N	2685	5	2	0.19	1528535	567	2.08	2695	2710	2685	3480	1880	2680	2695.83	2.16	-70	2750	2715	2675	2640	2600	2732	2657	121	800	500	1980	5	1	24268402	652	-29.18	0.41	12	0.00	-92.00	6498.00	4045	20230906	-33.62	2310	20240805	16.23	3455	-22.29	20240123	2310	16.23	20240805	3900	-31.15	20230921	2310	16.23	20240805	1.85	N	081150	500	121 억	525239	N	N	N	00	N
66	20240911	160608	57	100.00	KOSDAQ	금속	N	N	N	N	N	2680	-10	5	-0.37	72108220	27095	75.25	2670	2710	2635	3495	1885	2690	2661.31	2.20	-8947	2820	2755	2715	2650	2610	2735	2630	121	805	500	1990	5	1	24268402	650	-29.13	0.41	12	0.11	-92.00	6498.00	4100	20230905	-34.63	2310	20240805	16.02	3455	-22.43	20240123	2310	16.02	20240805	3915	-31.55	20230911	2310	16.02	20240805	1.88	N	081150	500	121 억	534186	N	N	N	00	N
67	20240911	150613	57	100.00	KOSDAQ	금속	N	N	N	N	N	2655	-35	5	-1.30	64577465	24254	67.36	2670	2710	2635	3495	1885	2690	2662.55	2.20	-7793	2820	2755	2715	2650	2610	2735	2630	121	805	500	1990	5	1	24268402	644	-28.86	0.41	12	0.10	-92.00	6498.00	4100	20230905	-35.24	2310	20240805	14.94	3455	-23.15	20240123	2310	14.94	20240805	3915	-32.18	20230911	2310	14.94	20240805	1.88	N	081150	500	121 억	534186	N	N	N	00	N
68	20240911	140612	57	100.00	KOSDAQ	금속	N	N	N	N	N	2650	-40	5	-1.49	50563650	18953	52.63	2670	2710	2650	3495	1885	2690	2667.84	2.20	-6392	2820	2755	2715	2650	2610	2735	2630	121	805	500	1990	5	1	24268402	643	-28.80	0.41	12	0.08	-92.00	6498.00	4100	20230905	-35.37	2310	20240805	14.72	3455	-23.30	20240123	2310	14.72	20240805	3915	-32.31	20230911	2310	14.72	20240805	1.88	N	081150	500	121 억	534186	N	N	N	00	N
69	20240911	130611	57	100.00	KOSDAQ	금속	N	N	N	N	N	2675	-15	5	-0.56	28678495	10731	29.80	2670	2710	2650	3495	1885	2690	2672.49	2.20	-3656	2820	2755	2715	2650	2610	2735	2630	121	805	500	1990	5	1	24268402	649	-29.08	0.41	12	0.04	-92.00	6498.00	4100	20230905	-34.76	2310	20240805	15.80	3455	-22.58	20240123	2310	15.80	20240805	3915	-31.67	20230911	2310	15.80	20240805	1.88	N	081150	500	121 억	534186	N	N	N	00	N
70	20240911	120615	57	100.00	KOSDAQ	금속	N	N	N	N	N	2680	-10	5	-0.37	19255045	7191	19.97	2670	2710	2660	3495	1885	2690	2677.66	2.20	-2237	2820	2755	2715	2650	2610	2735	2630	121	805	500	1990	5	1	24268402	650	-29.13	0.41	12	0.03	-92.00	6498.00	4100	20230905	-34.63	2310	20240805	16.02	3455	-22.43	20240123	2310	16.02	20240805	3915	-31.55	20230911	2310	16.02	20240805	1.88	N	081150	500	121 억	534186	N	N	N	00	N
71	20240911	110606	57	100.00	KOSDAQ	금속	N	N	N	N	N	2665	-25	5	-0.93	19039290	7110	19.75	2670	2710	2660	3495	1885	2690	2677.82	2.20	-2237	2820	2755	2715	2650	2610	2735	2630	121	805	500	1990	5	1	24268402	647	-28.97	0.41	12	0.03	-92.00	6498.00	4100	20230905	-35.00	2310	20240805	15.37	3455	-22.87	20240123	2310	15.37	20240805	3915	-31.93	20230911	2310	15.37	20240805	1.88	N	081150	500	121 억	534186	N	N	N	00	N
72	20240911	100607	57	100.00	KOSDAQ	금속	N	N	N	N	N	2700	10	2	0.37	9687930	3609	10.02	2670	2710	2670	3495	1885	2690	2684.38	2.20	63	2820	2755	2715	2650	2610	2735	2630	121	805	500	1990	5	1	24268402	655	-29.35	0.42	12	0.01	-92.00	6498.00	4100	20230905	-34.15	2310	20240805	16.88	3455	-21.85	20240123	2310	16.88	20240805	3915	-31.03	20230911	2310	16.88	20240805	1.88	N	081150	500	121 억	534186	N	N	N	00	N
73	20240911	090616	57	100.00	KOSDAQ	금속	N	N	N	N	N	2705	15	2	0.56	865115	324	0.90	2670	2705	2670	3495	1885	2690	2670.11	2.20	-42	2820	2755	2715	2650	2610	2735	2630	121	805	500	1990	5	1	24268402	656	-29.40	0.42	12	0.00	-92.00	6498.00	4100	20230905	-34.02	2310	20240805	17.10	3455	-21.71	20240123	2310	17.10	20240805	3915	-30.91	20230911	2310	17.10	20240805	1.88	N	081150	500	121 억	534186	N	N	N	00	N
74	20240910	160610	57	100.00	KOSDAQ	금속	N	N	N	N	N	2690	-30	5	-1.10	97961695	36004	219.95	2720	2780	2675	3535	1905	2720	2720.86	2.26	-13402	2793	2756	2688	2651	2583	2775	2670	121	815	500	2010	5	1	24268402	653	-29.24	0.41	12	0.15	-92.00	6498.00	4100	20230905	-34.39	2310	20240805	16.45	3455	-22.14	20240123	2310	16.45	20240805	3915	-31.29	20230911	2310	16.45	20240805	1.95	N	081150	500	121 억	547588	N	N	N	00	N
75	20240910	150613	57	100.00	KOSDAQ	금속	N	N	N	N	N	2740	20	2	0.74	69909570	25683	156.90	2720	2780	2675	3535	1905	2720	2722.02	2.26	-7529	2793	2756	2688	2651	2583	2775	2670	121	815	500	2010	5	1	24268402	665	-29.78	0.42	12	0.11	-92.00	6498.00	4100	20230905	-33.17	2310	20240805	18.61	3455	-20.69	20240123	2310	18.61	20240805	3915	-30.01	20230911	2310	18.61	20240805	1.95	N	081150	500	121 억	547588	N	N	N	00	N
76	20240910	140610	57	100.00	KOSDAQ	금속	N	N	N	N	N	2740	20	2	0.74	65393070	24026	146.78	2720	2780	2675	3535	1905	2720	2721.76	2.26	-6781	2793	2756	2688	2651	2583	2775	2670	121	815	500	2010	5	1	24268402	665	-29.78	0.42	12	0.10	-92.00	6498.00	4100	20230905	-33.17	2310	20240805	18.61	3455	-20.69	20240123	2310	18.61	20240805	3915	-30.01	20230911	2310	18.61	20240805	1.95	N	081150	500	121 억	547588	N	N	N	00	N
77	20240910	130609	57	100.00	KOSDAQ	금속	N	N	N	N	N	2725	5	2	0.18	52523420	19307	117.95	2720	2780	2675	3535	1905	2720	2720.43	2.26	-6008	2793	2756	2688	2651	2583	2775	2670	121	815	500	2010	5	1	24268402	661	-29.62	0.42	12	0.08	-92.00	6498.00	4100	20230905	-33.54	2310	20240805	17.97	3455	-21.13	20240123	2310	17.97	20240805	3915	-30.40	20230911	2310	17.97	20240805	1.95	N	081150	500	121 억	547588	N	N	N	00	N
78	20240910	120609	57	100.00	KOSDAQ	금속	N	N	N	N	N	2715	-5	5	-0.18	39647335	14563	88.97	2720	2780	2675	3535	1905	2720	2722.47	2.26	-4126	2793	2756	2688	2651	2583	2775	2670	121	815	500	2010	5	1	24268402	659	-29.51	0.42	12	0.06	-92.00	6498.00	4100	20230905	-33.78	2310	20240805	17.53	3455	-21.42	20240123	2310	17.53	20240805	3915	-30.65	20230911	2310	17.53	20240805	1.95	N	081150	500	121 억	547588	N	N	N	00	N
79	20240910	110608	57	100.00	KOSDAQ	금속	N	N	N	N	N	2725	5	2	0.18	26166525	9563	58.42	2720	2780	2700	3535	1905	2720	2736.23	2.26	-1818	2793	2756	2688	2651	2583	2775	2670	121	815	500	2010	5	1	24268402	661	-29.62	0.42	12	0.04	-92.00	6498.00	4100	20230905	-33.54	2310	20240805	17.97	3455	-21.13	20240123	2310	17.97	20240805	3915	-30.40	20230911	2310	17.97	20240805	1.95	N	081150	500	121 억	547588	N	N	N	00	N
80	20240910	100612	57	100.00	KOSDAQ	금속	N	N	N	N	N	2740	20	2	0.74	15321375	5628	34.38	2720	2740	2700	3535	1905	2720	2722.35	2.26	-419	2793	2756	2688	2651	2583	2775	2670	121	815	500	2010	5	1	24268402	665	-29.78	0.42	12	0.02	-92.00	6498.00	4100	20230905	-33.17	2310	20240805	18.61	3455	-20.69	20240123	2310	18.61	20240805	3915	-30.01	20230911	2310	18.61	20240805	1.95	N	081150	500	121 억	547588	N	N	N	00	N
81	20240910	090609	57	100.00	KOSDAQ	금속	N	N	N	N	N	2735	15	2	0.55	5237140	1925	11.76	2720	2735	2720	3535	1905	2720	2720.59	2.26	-353	2793	2756	2688	2651	2583	2775	2670	121	815	500	2010	5	1	24268402	664	-29.73	0.42	12	0.01	-92.00	6498.00	4100	20230905	-33.29	2310	20240805	18.40	3455	-20.84	20240123	2310	18.40	20240805	3915	-30.14	20230911	2310	18.40	20240805	1.95	N	081150	500	121 억	547588	N	N	N	00	N
82	20240909	160558	57	100.00	KOSDAQ	금속	N	N	N	N	N	2720	45	2	1.68	43360675	16188	13.59	2620	2725	2620	3475	1875	2675	2678.51	2.24	3164	2811	2742	2696	2627	2581	2720	2605	121	800	500	1970	5	1	24268402	660	-29.57	0.42	12	0.07	-92.00	6498.00	4185	20230901	-35.01	2310	20240805	17.75	3455	-21.27	20240123	2310	17.75	20240805	3915	-30.52	20230911	2310	17.75	20240805	2.04	N	081150	500	121 억	544424	N	N	N	00	N
83	20240909	150601	57	100.00	KOSDAQ	금속	N	N	N	N	N	2705	30	2	1.12	36122440	13524	11.35	2620	2710	2620	3475	1875	2675	2670.99	2.24	1672	2811	2742	2696	2627	2581	2720	2605	121	800	500	1970	5	1	24268402	656	-29.40	0.42	12	0.06	-92.00	6498.00	4185	20230901	-35.36	2310	20240805	17.10	3455	-21.71	20240123	2310	17.10	20240805	3915	-30.91	20230911	2310	17.10	20240805	2.04	N	081150	500	121 억	544424	N	N	N	00	N
84	20240909	140605	57	100.00	KOSDAQ	금속	N	N	N	N	N	2685	10	2	0.37	34717150	13002	10.91	2620	2710	2620	3475	1875	2675	2670.14	2.24	1173	2811	2742	2696	2627	2581	2720	2605	121	800	500	1970	5	1	24268402	652	-29.18	0.41	12	0.05	-92.00	6498.00	4185	20230901	-35.84	2310	20240805	16.23	3455	-22.29	20240123	2310	16.23	20240805	3915	-31.42	20230911	2310	16.23	20240805	2.04	N	081150	500	121 억	544424	N	N	N	00	N
85	20240909	130603	57	100.00	KOSDAQ	금속	N	N	N	N	N	2700	25	2	0.93	26785355	10051	8.44	2620	2710	2620	3475	1875	2675	2664.94	2.24	86	2811	2742	2696	2627	2581	2720	2605	121	800	500	1970	5	1	24268402	655	-29.35	0.42	12	0.04	-92.00	6498.00	4185	20230901	-35.48	2310	20240805	16.88	3455	-21.85	20240123	2310	16.88	20240805	3915	-31.03	20230911	2310	16.88	20240805	2.04	N	081150	500	121 억	544424	N	N	N	00	N
86	20240909	120600	57	100.00	KOSDAQ	금속	N	N	N	N	N	2685	10	2	0.37	24296340	9129	7.66	2620	2705	2620	3475	1875	2675	2661.45	2.24	172	2811	2742	2696	2627	2581	2720	2605	121	800	500	1970	5	1	24268402	652	-29.18	0.41	12	0.04	-92.00	6498.00	4185	20230901	-35.84	2310	20240805	16.23	3455	-22.29	20240123	2310	16.23	20240805	3915	-31.42	20230911	2310	16.23	20240805	2.04	N	081150	500	121 억	544424	N	N	N	00	N
87	20240909	110600	57	100.00	KOSDAQ	금속	N	N	N	N	N	2690	15	2	0.56	22068675	8301	6.97	2620	2690	2620	3475	1875	2675	2658.56	2.24	-305	2811	2742	2696	2627	2581	2720	2605	121	800	500	1970	5	1	24268402	653	-29.24	0.41	12	0.03	-92.00	6498.00	4185	20230901	-35.72	2310	20240805	16.45	3455	-22.14	20240123	2310	16.45	20240805	3915	-31.29	20230911	2310	16.45	20240805	2.04	N	081150	500	121 억	544424	N	N	N	00	N
88	20240909	100605	57	100.00	KOSDAQ	금속	N	N	N	N	N	2670	-5	5	-0.19	13659150	5161	4.33	2620	2675	2620	3475	1875	2675	2646.61	2.24	749	2811	2742	2696	2627	2581	2720	2605	121	800	500	1970	5	1	24268402	648	-29.02	0.41	12	0.02	-92.00	6498.00	4185	20230901	-36.20	2310	20240805	15.58	3455	-22.72	20240123	2310	15.58	20240805	3915	-31.80	20230911	2310	15.58	20240805	2.04	N	081150	500	121 억	544424	N	N	N	00	N
89	20240909	090558	57	100.00	KOSDAQ	금속	N	N	N	N	N	2630	-45	5	-1.68	4564085	1730	1.45	2620	2675	2620	3475	1875	2675	2638.20	2.24	492	2811	2742	2696	2627	2581	2720	2605	121	800	500	1970	5	1	24268402	638	-28.59	0.40	12	0.01	-92.00	6498.00	4185	20230901	-37.16	2310	20240805	13.85	3455	-23.88	20240123	2310	13.85	20240805	3915	-32.82	20230911	2310	13.85	20240805	2.04	N	081150	500	121 억	544424	N	N	N	00	N
90	20240906	160552	57	100.00	KOSDAQ	금속	N	N	N	N	N	2675	-40	5	-1.47	322979940	119085	222.56	2695	2765	2650	3525	1905	2715	2712.18	2.30	-13024	2888	2801	2758	2671	2628	2780	2650	121	810	500	2000	5	1	24268402	649	-29.08	0.41	12	0.49	-92.00	6498.00	4320	20230831	-38.08	2310	20240805	15.80	3455	-22.58	20240123	2310	15.80	20240805	4045	-33.87	20230906	2310	15.80	20240805	2.06	N	081150	500	121 억	557429	N	N	N	00	N
91	20240906	150601	57	100.00	KOSDAQ	금속	N	N	N	N	N	2745	30	2	1.10	300602645	110818	207.11	2695	2765	2650	3525	1905	2715	2712.58	2.30	-13033	2888	2801	2758	2671	2628	2780	2650	121	810	500	2000	5	1	24268402	666	-29.84	0.42	12	0.46	-92.00	6498.00	4320	20230831	-36.46	2310	20240805	18.83	3455	-20.55	20240123	2310	18.83	20240805	4045	-32.14	20230906	2310	18.83	20240805	2.06	N	081150	500	121 억	557429	N	N	N	00	N
92	20240906	140604	57	100.00	KOSDAQ	금속	N	N	N	N	N	2755	40	2	1.47	233308100	86074	160.86	2695	2760	2650	3525	1905	2715	2710.55	2.30	-15239	2888	2801	2758	2671	2628	2780	2650	121	810	500	2000	5	1	24268402	669	-29.95	0.42	12	0.35	-92.00	6498.00	4320	20230831	-36.23	2310	20240805	19.26	3455	-20.26	20240123	2310	19.26	20240805	4045	-31.89	20230906	2310	19.26	20240805	2.06	N	081150	500	121 억	557429	N	N	N	00	N
93	20240906	130600	57	100.00	KOSDAQ	금속	N	N	N	N	N	2710	-5	5	-0.18	183292450	67808	126.73	2695	2760	2650	3525	1905	2715	2703.11	2.30	-17204	2888	2801	2758	2671	2628	2780	2650	121	810	500	2000	5	1	24268402	658	-29.46	0.42	12	0.28	-92.00	6498.00	4320	20230831	-37.27	2310	20240805	17.32	3455	-21.56	20240123	2310	17.32	20240805	4045	-33.00	20230906	2310	17.32	20240805	2.06	N	081150	500	121 억	557429	N	N	N	00	N
94	20240906	120602	57	100.00	KOSDAQ	금속	N	N	N	N	N	2680	-35	5	-1.29	156543870	57856	108.13	2695	2760	2650	3525	1905	2715	2705.75	2.30	-18079	2888	2801	2758	2671	2628	2780	2650	121	810	500	2000	5	1	24268402	650	-29.13	0.41	12	0.24	-92.00	6498.00	4320	20230831	-37.96	2310	20240805	16.02	3455	-22.43	20240123	2310	16.02	20240805	4045	-33.75	20230906	2310	16.02	20240805	2.06	N	081150	500	121 억	557429	N	N	N	00	N
95	20240906	110604	57	100.00	KOSDAQ	금속	N	N	N	N	N	2685	-30	5	-1.10	122784885	45234	84.54	2695	2760	2650	3525	1905	2715	2714.44	2.30	-19502	2888	2801	2758	2671	2628	2780	2650	121	810	500	2000	5	1	24268402	652	-29.18	0.41	12	0.19	-92.00	6498.00	4320	20230831	-37.85	2310	20240805	16.23	3455	-22.29	20240123	2310	16.23	20240805	4045	-33.62	20230906	2310	16.23	20240805	2.06	N	081150	500	121 억	557429	N	N	N	00	N
96	20240906	100559	57	100.00	KOSDAQ	금속	N	N	N	N	N	2745	30	2	1.10	108153985	39810	74.40	2695	2760	2650	3525	1905	2715	2716.75	2.30	-18517	2888	2801	2758	2671	2628	2780	2650	121	810	500	2000	5	1	24268402	666	-29.84	0.42	12	0.16	-92.00	6498.00	4320	20230831	-36.46	2310	20240805	18.83	3455	-20.55	20240123	2310	18.83	20240805	4045	-32.14	20230906	2310	18.83	20240805	2.06	N	081150	500	121 억	557429	N	N	N	00	N
97	20240906	090602	57	100.00	KOSDAQ	금속	N	N	N	N	N	2715	0	3	0.00	13222390	4902	9.16	2695	2715	2695	3525	1905	2715	2697.35	2.30	11	2888	2801	2758	2671	2628	2780	2650	121	810	500	2000	5	1	24268402	659	-29.51	0.42	12	0.02	-92.00	6498.00	4320	20230831	-37.15	2310	20240805	17.53	3455	-21.42	20240123	2310	17.53	20240805	4045	-32.88	20230906	2310	17.53	20240805	2.06	N	081150	500	121 억	557429	N	N	N	00	N
98	20240905	160552	54	100.00	KOSDAQ	금속	N	N	N	N	N	2715	-135	5	-4.74	146210730	53051	76.14	2825	2845	2715	3705	1995	2850	2756.06	2.33	-7989	2946	2897	2801	2752	2656	2922	2777	121	855	500	2100	5	1	24268402	659	-29.51	0.42	12	0.22	-92.00	6498.00	4365	20230830	-37.80	2310	20240805	17.53	3455	-21.42	20240123	2310	17.53	20240805	4100	-33.78	20230905	2310	17.53	20240805	2.06	N	081150	500	121 억	565418	N	N	N	01	N
99	20240905	150600	54	100.00	KOSDAQ	금속	N	N	N	N	N	2755	-95	5	-3.33	120640910	43687	62.70	2825	2845	2730	3705	1995	2850	2761.48	2.33	-10896	2946	2897	2801	2752	2656	2922	2777	121	855	500	2100	5	1	24268402	669	-29.95	0.42	12	0.18	-92.00	6498.00	4365	20230830	-36.88	2310	20240805	19.26	3455	-20.26	20240123	2310	19.26	20240805	4100	-32.80	20230905	2310	19.26	20240805	2.06	N	081150	500	121 억	565418	N	N	N	01	N
100	20240905	140557	54	100.00	KOSDAQ	금속	N	N	N	N	N	2735	-115	5	-4.04	109575635	39645	56.90	2825	2845	2730	3705	1995	2850	2763.92	2.33	-11685	2946	2897	2801	2752	2656	2922	2777	121	855	500	2100	5	1	24268402	664	-29.73	0.42	12	0.16	-92.00	6498.00	4365	20230830	-37.34	2310	20240805	18.40	3455	-20.84	20240123	2310	18.40	20240805	4100	-33.29	20230905	2310	18.40	20240805	2.06	N	081150	500	121 억	565418	N	N	N	01	N
101	20240905	130600	54	100.00	KOSDAQ	금속	N	N	N	N	N	2750	-100	5	-3.51	79026965	28471	40.86	2825	2845	2740	3705	1995	2850	2775.70	2.33	-10150	2946	2897	2801	2752	2656	2922	2777	121	855	500	2100	5	1	24268402	667	-29.89	0.42	12	0.12	-92.00	6498.00	4365	20230830	-37.00	2310	20240805	19.05	3455	-20.41	20240123	2310	19.05	20240805	4100	-32.93	20230905	2310	19.05	20240805	2.06	N	081150	500	121 억	565418	N	N	N	01	N
102	20240905	120557	54	100.00	KOSDAQ	금속	N	N	N	N	N	2750	-100	5	-3.51	64219315	23083	33.13	2825	2845	2745	3705	1995	2850	2782.10	2.33	-8307	2946	2897	2801	2752	2656	2922	2777	121	855	500	2100	5	1	24268402	667	-29.89	0.42	12	0.10	-92.00	6498.00	4365	20230830	-37.00	2310	20240805	19.05	3455	-20.41	20240123	2310	19.05	20240805	4100	-32.93	20230905	2310	19.05	20240805	2.06	N	081150	500	121 억	565418	N	N	N	01	N
103	20240905	110554	54	100.00	KOSDAQ	금속	N	N	N	N	N	2755	-95	5	-3.33	54007055	19372	27.80	2825	2845	2755	3705	1995	2850	2787.89	2.33	-7137	2946	2897	2801	2752	2656	2922	2777	121	855	500	2100	5	1	24268402	669	-29.95	0.42	12	0.08	-92.00	6498.00	4365	20230830	-36.88	2310	20240805	19.26	3455	-20.26	20240123	2310	19.26	20240805	4100	-32.80	20230905	2310	19.26	20240805	2.06	N	081150	500	121 억	565418	N	N	N	01	N
104	20240905	100555	54	100.00	KOSDAQ	금속	N	N	N	N	N	2795	-55	5	-1.93	29666045	10613	15.23	2825	2845	2775	3705	1995	2850	2795.26	2.33	-934	2946	2897	2801	2752	2656	2922	2777	121	855	500	2100	5	1	24268402	678	-30.38	0.43	12	0.04	-92.00	6498.00	4365	20230830	-35.97	2310	20240805	21.00	3455	-19.10	20240123	2310	21.00	20240805	4100	-31.83	20230905	2310	21.00	20240805	2.06	N	081150	500	121 억	565418	N	N	N	01	N
105	20240905	090600	54	100.00	KOSDAQ	금속	N	N	N	N	N	2775	-75	5	-2.63	8416630	2984	4.28	2825	2845	2775	3705	1995	2850	2820.59	2.33	-2132	2946	2897	2801	2752	2656	2922	2777	121	855	500	2100	5	1	24268402	673	-30.16	0.43	12	0.01	-92.00	6498.00	4365	20230830	-36.43	2310	20240805	20.13	3455	-19.68	20240123	2310	20.13	20240805	4100	-32.32	20230905	2310	20.13	20240805	2.06	N	081150	500	121 억	565418	N	N	N	01	N
106	20240904	160546	57	100.00	KOSDAQ	금속	N	N	N	N	N	2850	15	2	0.53	191057175	69142	422.63	2755	2850	2705	3685	1985	2835	2763.13	2.36	-7007	2898	2866	2838	2806	2778	2852	2792	121	850	500	2090	5	1	24268402	692	-30.98	0.44	12	0.28	-92.00	6498.00	4420	20230829	-35.52	2310	20240805	23.38	3455	-17.51	20240123	2310	23.38	20240805	4100	-30.49	20230905	2310	23.38	20240805	2.06	N	081150	500	121 억	572431	N	N	N	00	N
107	20240904	150551	57	100.00	KOSDAQ	금속	N	N	N	N	N	2725	-110	5	-3.88	158402740	57618	352.19	2755	2830	2705	3685	1985	2835	2749.19	2.36	-4911	2898	2866	2838	2806	2778	2852	2792	121	850	500	2090	5	1	24268402	661	-29.62	0.42	12	0.24	-92.00	6498.00	4420	20230829	-38.35	2310	20240805	17.97	3455	-21.13	20240123	2310	17.97	20240805	4100	-33.54	20230905	2310	17.97	20240805	2.06	N	081150	500	121 억	572431	N	N	N	00	N
108	20240904	140552	57	100.00	KOSDAQ	금속	N	N	N	N	N	2755	-80	5	-2.82	138665635	50358	307.81	2755	2830	2735	3685	1985	2835	2753.60	2.36	-5297	2898	2866	2838	2806	2778	2852	2792	121	850	500	2090	5	1	24268402	669	-29.95	0.42	12	0.21	-92.00	6498.00	4420	20230829	-37.67	2310	20240805	19.26	3455	-20.26	20240123	2310	19.26	20240805	4100	-32.80	20230905	2310	19.26	20240805	2.06	N	081150	500	121 억	572431	N	N	N	00	N
109	20240904	130552	57	100.00	KOSDAQ	금속	N	N	N	N	N	2755	-80	5	-2.82	114820815	41648	254.57	2755	2830	2735	3685	1985	2835	2756.93	2.36	-5091	2898	2866	2838	2806	2778	2852	2792	121	850	500	2090	5	1	24268402	669	-29.95	0.42	12	0.17	-92.00	6498.00	4420	20230829	-37.67	2310	20240805	19.26	3455	-20.26	20240123	2310	19.26	20240805	4100	-32.80	20230905	2310	19.26	20240805	2.06	N	081150	500	121 억	572431	N	N	N	00	N
110	20240904	120549	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	-75	5	-2.65	80959435	29306	179.13	2755	2830	2745	3685	1985	2835	2762.55	2.36	-5100	2898	2866	2838	2806	2778	2852	2792	121	850	500	2090	5	1	24268402	670	-30.00	0.42	12	0.12	-92.00	6498.00	4420	20230829	-37.56	2310	20240805	19.48	3455	-20.12	20240123	2310	19.48	20240805	4100	-32.68	20230905	2310	19.48	20240805	2.06	N	081150	500	121 억	572431	N	N	N	00	N
111	20240904	110547	57	100.00	KOSDAQ	금속	N	N	N	N	N	2780	-55	5	-1.94	52330020	18917	115.63	2755	2830	2750	3685	1985	2835	2766.30	2.36	-5313	2898	2866	2838	2806	2778	2852	2792	121	850	500	2090	5	1	24268402	675	-30.22	0.43	12	0.08	-92.00	6498.00	4420	20230829	-37.10	2310	20240805	20.35	3455	-19.54	20240123	2310	20.35	20240805	4100	-32.20	20230905	2310	20.35	20240805	2.06	N	081150	500	121 억	572431	N	N	N	00	N
112	20240904	100551	57	100.00	KOSDAQ	금속	N	N	N	N	N	2765	-70	5	-2.47	46791430	16918	103.41	2755	2830	2750	3685	1985	2835	2765.78	2.36	-5006	2898	2866	2838	2806	2778	2852	2792	121	850	500	2090	5	1	24268402	671	-30.05	0.43	12	0.07	-92.00	6498.00	4420	20230829	-37.44	2310	20240805	19.70	3455	-19.97	20240123	2310	19.70	20240805	4100	-32.56	20230905	2310	19.70	20240805	2.06	N	081150	500	121 억	572431	N	N	N	00	N
113	20240904	090550	57	100.00	KOSDAQ	금속	N	N	N	N	N	2805	-30	5	-1.06	1152475	418	2.56	2755	2830	2755	3685	1985	2835	2757.12	2.36	0	2898	2866	2838	2806	2778	2852	2792	121	850	500	2090	5	1	24268402	681	-30.49	0.43	12	0.00	-92.00	6498.00	4420	20230829	-36.54	2310	20240805	21.43	3455	-18.81	20240123	2310	21.43	20240805	4100	-31.59	20230905	2310	21.43	20240805	2.06	N	081150	500	121 억	572431	N	N	N	00	N
114	20240903	160543	57	100.00	KOSDAQ	금속	N	N	N	N	N	2835	20	2	0.71	46253530	16360	56.61	2870	2870	2810	3655	1975	2815	2827.23	2.38	-4310	2928	2871	2838	2781	2748	2855	2765	121	840	500	2080	5	1	24268402	688	-30.82	0.44	12	0.07	-92.00	6498.00	4435	20230828	-36.08	2310	20240805	22.73	3455	-17.95	20240123	2310	22.73	20240805	4100	-30.85	20230905	2310	22.73	20240805	2.06	N	081150	500	121 억	576741	N	N	N	00	N
115	20240903	150547	57	100.00	KOSDAQ	금속	N	N	N	N	N	2815	0	3	0.00	37127775	13118	45.39	2870	2870	2810	3655	1975	2815	2830.29	2.38	-4071	2928	2871	2838	2781	2748	2855	2765	121	840	500	2080	5	1	24268402	683	-30.60	0.43	12	0.05	-92.00	6498.00	4435	20230828	-36.53	2310	20240805	21.86	3455	-18.52	20240123	2310	21.86	20240805	4100	-31.34	20230905	2310	21.86	20240805	2.06	N	081150	500	121 억	576741	N	N	N	00	N
116	20240903	140549	57	100.00	KOSDAQ	금속	N	N	N	N	N	2835	20	2	0.71	29653130	10463	36.21	2870	2870	2815	3655	1975	2815	2834.09	2.38	-2865	2928	2871	2838	2781	2748	2855	2765	121	840	500	2080	5	1	24268402	688	-30.82	0.44	12	0.04	-92.00	6498.00	4435	20230828	-36.08	2310	20240805	22.73	3455	-17.95	20240123	2310	22.73	20240805	4100	-30.85	20230905	2310	22.73	20240805	2.06	N	081150	500	121 억	576741	N	N	N	00	N
117	20240903	130548	57	100.00	KOSDAQ	금속	N	N	N	N	N	2815	0	3	0.00	25692830	9057	31.34	2870	2870	2815	3655	1975	2815	2836.79	2.38	-2730	2928	2871	2838	2781	2748	2855	2765	121	840	500	2080	5	1	24268402	683	-30.60	0.43	12	0.04	-92.00	6498.00	4435	20230828	-36.53	2310	20240805	21.86	3455	-18.52	20240123	2310	21.86	20240805	4100	-31.34	20230905	2310	21.86	20240805	2.06	N	081150	500	121 억	576741	N	N	N	00	N
118	20240903	120541	57	100.00	KOSDAQ	금속	N	N	N	N	N	2815	0	3	0.00	23567920	8303	28.73	2870	2870	2815	3655	1975	2815	2838.48	2.38	-2257	2928	2871	2838	2781	2748	2855	2765	121	840	500	2080	5	1	24268402	683	-30.60	0.43	12	0.03	-92.00	6498.00	4435	20230828	-36.53	2310	20240805	21.86	3455	-18.52	20240123	2310	21.86	20240805	4100	-31.34	20230905	2310	21.86	20240805	2.06	N	081150	500	121 억	576741	N	N	N	00	N
119	20240903	110539	57	100.00	KOSDAQ	금속	N	N	N	N	N	2825	10	2	0.36	17804945	6260	21.66	2870	2870	2815	3655	1975	2815	2844.24	2.38	-697	2928	2871	2838	2781	2748	2855	2765	121	840	500	2080	5	1	24268402	686	-30.71	0.43	12	0.03	-92.00	6498.00	4435	20230828	-36.30	2310	20240805	22.29	3455	-18.23	20240123	2310	22.29	20240805	4100	-31.10	20230905	2310	22.29	20240805	2.06	N	081150	500	121 억	576741	N	N	N	00	N
120	20240903	100539	57	100.00	KOSDAQ	금속	N	N	N	N	N	2850	35	2	1.24	16873370	5932	20.53	2870	2870	2815	3655	1975	2815	2844.47	2.38	-586	2928	2871	2838	2781	2748	2855	2765	121	840	500	2080	5	1	24268402	692	-30.98	0.44	12	0.02	-92.00	6498.00	4435	20230828	-35.74	2310	20240805	23.38	3455	-17.51	20240123	2310	23.38	20240805	4100	-30.49	20230905	2310	23.38	20240805	2.06	N	081150	500	121 억	576741	N	N	N	00	N
121	20240903	090541	57	100.00	KOSDAQ	금속	N	N	N	N	N	2815	0	3	0.00	10764105	3782	13.09	2870	2870	2815	3655	1975	2815	2846.14	2.38	609	2928	2871	2838	2781	2748	2855	2765	121	840	500	2080	5	1	24268402	683	-30.60	0.43	12	0.02	-92.00	6498.00	4435	20230828	-36.53	2310	20240805	21.86	3455	-18.52	20240123	2310	21.86	20240805	4100	-31.34	20230905	2310	21.86	20240805	2.06	N	081150	500	121 억	576741	N	N	N	00	N
122	20240902	160536	57	100.00	KOSDAQ	금속	N	N	N	N	N	2815	-65	5	-2.26	59321150	21000	56.84	2895	2895	2805	3740	2020	2880	2824.82	2.41	-6993	2936	2907	2851	2822	2766	2922	2837	121	860	500	2130	5	1	24268402	683	-30.60	0.43	12	0.09	-92.00	6498.00	4435	20230828	-36.53	2310	20240805	21.86	3455	-18.52	20240123	2310	21.86	20240805	4100	-31.34	20230905	2310	21.86	20240805	2.06	N	081150	500	121 억	583714	N	N	N	00	N
123	20240902	150545	57	100.00	KOSDAQ	금속	N	N	N	N	N	2850	-30	5	-1.04	55186875	19535	52.87	2895	2895	2805	3740	2020	2880	2825.03	2.41	-6434	2936	2907	2851	2822	2766	2922	2837	121	860	500	2130	5	1	24268402	692	-30.98	0.44	12	0.08	-92.00	6498.00	4435	20230828	-35.74	2310	20240805	23.38	3455	-17.51	20240123	2310	23.38	20240805	4100	-30.49	20230905	2310	23.38	20240805	2.06	N	081150	500	121 억	583714	N	N	N	00	N
124	20240902	140543	57	100.00	KOSDAQ	금속	N	N	N	N	N	2815	-65	5	-2.26	44427865	15725	42.56	2895	2895	2805	3740	2020	2880	2825.30	2.41	-7017	2936	2907	2851	2822	2766	2922	2837	121	860	500	2130	5	1	24268402	683	-30.60	0.43	12	0.06	-92.00	6498.00	4435	20230828	-36.53	2310	20240805	21.86	3455	-18.52	20240123	2310	21.86	20240805	4100	-31.34	20230905	2310	21.86	20240805	2.06	N	081150	500	121 억	583714	N	N	N	00	N
125	20240902	130540	57	100.00	KOSDAQ	금속	N	N	N	N	N	2825	-55	5	-1.91	41372165	14639	39.62	2895	2895	2805	3740	2020	2880	2826.16	2.41	-7038	2936	2907	2851	2822	2766	2922	2837	121	860	500	2130	5	1	24268402	686	-30.71	0.43	12	0.06	-92.00	6498.00	4435	20230828	-36.30	2310	20240805	22.29	3455	-18.23	20240123	2310	22.29	20240805	4100	-31.10	20230905	2310	22.29	20240805	2.06	N	081150	500	121 억	583714	N	N	N	00	N
126	20240902	120543	57	100.00	KOSDAQ	금속	N	N	N	N	N	2815	-65	5	-2.26	28754845	10162	27.50	2895	2895	2815	3740	2020	2880	2829.64	2.41	-5608	2936	2907	2851	2822	2766	2922	2837	121	860	500	2130	5	1	24268402	683	-30.60	0.43	12	0.04	-92.00	6498.00	4435	20230828	-36.53	2310	20240805	21.86	3455	-18.52	20240123	2310	21.86	20240805	4100	-31.34	20230905	2310	21.86	20240805	2.06	N	081150	500	121 억	583714	N	N	N	00	N
127	20240902	110539	57	100.00	KOSDAQ	금속	N	N	N	N	N	2815	-65	5	-2.26	24060690	8497	23.00	2895	2895	2815	3740	2020	2880	2831.67	2.41	-4306	2936	2907	2851	2822	2766	2922	2837	121	860	500	2130	5	1	24268402	683	-30.60	0.43	12	0.04	-92.00	6498.00	4435	20230828	-36.53	2310	20240805	21.86	3455	-18.52	20240123	2310	21.86	20240805	4100	-31.34	20230905	2310	21.86	20240805	2.06	N	081150	500	121 억	583714	N	N	N	00	N
128	20240902	100537	57	100.00	KOSDAQ	금속	N	N	N	N	N	2840	-40	5	-1.39	11918365	4204	11.38	2895	2895	2815	3740	2020	2880	2835.01	2.41	-1545	2936	2907	2851	2822	2766	2922	2837	121	860	500	2130	5	1	24268402	689	-30.87	0.44	12	0.02	-92.00	6498.00	4435	20230828	-35.96	2310	20240805	22.94	3455	-17.80	20240123	2310	22.94	20240805	4100	-30.73	20230905	2310	22.94	20240805	2.06	N	081150	500	121 억	583714	N	N	N	00	N
129	20240902	090534	57	100.00	KOSDAQ	금속	N	N	N	N	N	2840	-40	5	-1.39	3594690	1254	3.39	2895	2895	2840	3740	2020	2880	2866.58	2.41	-1233	2936	2907	2851	2822	2766	2922	2837	121	860	500	2130	5	1	24268402	689	-30.87	0.44	12	0.01	-92.00	6498.00	4435	20230828	-35.96	2310	20240805	22.94	3455	-17.80	20240123	2310	22.94	20240805	4100	-30.73	20230905	2310	22.94	20240805	2.06	N	081150	500	121 억	583714	N	N	N	00	N

53 KiB Raw Blame History

53 KiB

Raw Blame History