KissMeData/101670/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

55 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	160759	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2260	-375	5	-14.23	14083132364	6231676	148.10	2600	2605	1996	3425	1845	2635	2259.90	2.30	503092	3431	3032	2776	2377	2121	2905	2250	102	790	200	1840	5	1	51086330	1155	-1.76	1.33	12	12.20	-1284.00	1705.00	17300	20230919	-86.94	1996	20240930	13.23	8670	-73.93	20240102	1996	13.23	20240930	17100	-86.78	20231018	1996	13.23	20240930	0.17	N	101670	200	102 억	1172808	N	N	0	N	N
3	20240930	150811	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2200	-435	5	-16.51	13414067729	5932453	140.99	2600	2605	1996	3425	1845	2635	2261.11	2.30	488806	3431	3032	2776	2377	2121	2905	2250	102	790	200	1840	5	1	51086330	1124	-1.71	1.29	12	11.61	-1284.00	1705.00	17300	20230919	-87.28	1996	20240930	10.22	8670	-74.63	20240102	1996	10.22	20240930	17100	-87.13	20231018	1996	10.22	20240930	0.17	N	101670	200	102 억	1172808	N	N	0	N	N
4	20240930	140809	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2150	-485	5	-18.41	10109553199	4427633	105.23	2600	2605	1996	3425	1845	2635	2283.25	2.30	426919	3431	3032	2776	2377	2121	2905	2250	102	790	200	1840	5	1	51086330	1098	-1.67	1.26	12	8.67	-1284.00	1705.00	17300	20230919	-87.57	1996	20240930	7.72	8670	-75.20	20240102	1996	7.72	20240930	17100	-87.43	20231018	1996	7.72	20240930	0.17	N	101670	200	102 억	1172808	N	N	0	N	N
5	20240930	130806	57	100.00	KOSDAQ		금속	N	N	N	N	N	2500	-135	5	-5.12	2819673820	1118314	26.58	2600	2605	2480	3425	1845	2635	2521.32	2.30	74319	3431	3032	2776	2377	2121	2905	2250	102	790	200	1840	5	1	51086330	1277	-1.95	1.47	12	2.19	-1284.00	1705.00	17300	20230919	-85.55	2390	20240805	4.60	8670	-71.16	20240102	2390	4.60	20240805	17100	-85.38	20231018	2390	4.60	20240805	0.17	N	101670	200	102 억	1172808	N	N	0	N	N
6	20240930	120803	57	100.00	KOSDAQ		금속	N	N	N	N	N	2530	-105	5	-3.98	2470108440	979119	23.27	2600	2605	2480	3425	1845	2635	2522.74	2.30	81305	3431	3032	2776	2377	2121	2905	2250	102	790	200	1840	5	1	51086330	1292	-1.97	1.48	12	1.92	-1284.00	1705.00	17300	20230919	-85.38	2390	20240805	5.86	8670	-70.82	20240102	2390	5.86	20240805	17100	-85.20	20231018	2390	5.86	20240805	0.17	N	101670	200	102 억	1172808	N	N	0	N	N
7	20240930	110801	57	100.00	KOSDAQ		금속	N	N	N	N	N	2510	-125	5	-4.74	2151829610	852082	20.25	2600	2605	2480	3425	1845	2635	2525.32	2.30	103208	3431	3032	2776	2377	2121	2905	2250	102	790	200	1840	5	1	51086330	1282	-1.95	1.47	12	1.67	-1284.00	1705.00	17300	20230919	-85.49	2390	20240805	5.02	8670	-71.05	20240102	2390	5.02	20240805	17100	-85.32	20231018	2390	5.02	20240805	0.17	N	101670	200	102 억	1172808	N	N	0	N	N
8	20240930	100800	57	100.00	KOSDAQ		금속	N	N	N	N	N	2535	-100	5	-3.80	1676766270	663566	15.77	2600	2605	2480	3425	1845	2635	2526.83	2.30	114523	3431	3032	2776	2377	2121	2905	2250	102	790	200	1840	5	1	51086330	1295	-1.97	1.49	12	1.30	-1284.00	1705.00	17300	20230919	-85.35	2390	20240805	6.07	8670	-70.76	20240102	2390	6.07	20240805	17100	-85.18	20231018	2390	6.07	20240805	0.17	N	101670	200	102 억	1172808	N	N	0	N	N
9	20240930	090729	57	100.00	KOSDAQ		금속	N	N	N	N	N	2525	-110	5	-4.17	532638075	209516	4.98	2600	2605	2495	3425	1845	2635	2542.04	2.30	35464	3431	3032	2776	2377	2121	2905	2250	102	790	200	1840	5	1	51086330	1290	-1.97	1.48	12	0.41	-1284.00	1705.00	17300	20230919	-85.40	2390	20240805	5.65	8670	-70.88	20240102	2390	5.65	20240805	17100	-85.23	20231018	2390	5.65	20240805	0.17	N	101670	200	102 억	1172808	N	N	0	N	N
10	20240927	160803	57	100.00	KOSDAQ		금속	N	N	N	N	N	2635	-410	5	-13.46	11466745415	4172337	929.31	3040	3175	2520	3955	2135	3045	2748.37	2.75	-232655	3098	3071	3018	2991	2938	3085	3005	102	910	200	2130	5	1	51086330	1346	-2.05	1.55	12	8.17	-1284.00	1705.00	17300	20230919	-84.77	2390	20240805	10.25	8670	-69.61	20240102	2390	10.25	20240805	17100	-84.59	20231018	2390	10.25	20240805	0.17	N	101670	200	102 억	1404617	N	N	0	N	N
11	20240927	150808	57	100.00	KOSDAQ		금속	N	N	N	N	N	2610	-435	5	-14.29	10900774255	3955819	881.09	3040	3175	2520	3955	2135	3045	2755.56	2.75	-214925	3098	3071	3018	2991	2938	3085	3005	102	910	200	2130	5	1	51086330	1333	-2.03	1.53	12	7.74	-1284.00	1705.00	17300	20230919	-84.91	2390	20240805	9.21	8670	-69.90	20240102	2390	9.21	20240805	17100	-84.74	20231018	2390	9.21	20240805	0.17	N	101670	200	102 억	1404617	N	N	0	N	N
12	20240927	140814	57	100.00	KOSDAQ		금속	N	N	N	N	N	2605	-440	5	-14.45	8381587805	2979966	663.73	3040	3175	2520	3955	2135	3045	2812.57	2.75	-127025	3098	3071	3018	2991	2938	3085	3005	102	910	200	2130	5	1	51086330	1331	-2.03	1.53	12	5.83	-1284.00	1705.00	17300	20230919	-84.94	2390	20240805	9.00	8670	-69.95	20240102	2390	9.00	20240805	17100	-84.77	20231018	2390	9.00	20240805	0.17	N	101670	200	102 억	1404617	N	N	0	N	N
13	20240927	130807	57	100.00	KOSDAQ		금속	N	N	N	N	N	3045	0	3	0.00	2740923210	896116	199.59	3040	3175	2985	3955	2135	3045	3058.68	2.75	-39297	3098	3071	3018	2991	2938	3085	3005	102	910	200	2130	5	1	51086330	1556	-2.37	1.79	12	1.75	-1284.00	1705.00	17300	20230919	-82.40	2390	20240805	27.41	8670	-64.88	20240102	2390	27.41	20240805	17100	-82.19	20231018	2390	27.41	20240805	0.17	N	101670	200	102 억	1404617	N	N	0	N	N
14	20240927	120803	57	100.00	KOSDAQ		금속	N	N	N	N	N	3020	-25	5	-0.82	2252131125	736091	163.95	3040	3175	2985	3955	2135	3045	3059.60	2.75	-73241	3098	3071	3018	2991	2938	3085	3005	102	910	200	2130	5	1	51086330	1543	-2.35	1.77	12	1.44	-1284.00	1705.00	17300	20230919	-82.54	2390	20240805	26.36	8670	-65.17	20240102	2390	26.36	20240805	17100	-82.34	20231018	2390	26.36	20240805	0.17	N	101670	200	102 억	1404617	N	N	0	N	N
15	20240927	110807	57	100.00	KOSDAQ		금속	N	N	N	N	N	3015	-30	5	-0.99	2080251715	679047	151.25	3040	3175	2985	3955	2135	3045	3063.51	2.75	-42080	3098	3071	3018	2991	2938	3085	3005	102	910	200	2130	5	1	51086330	1540	-2.35	1.77	12	1.33	-1284.00	1705.00	17300	20230919	-82.57	2390	20240805	26.15	8670	-65.22	20240102	2390	26.15	20240805	17100	-82.37	20231018	2390	26.15	20240805	0.17	N	101670	200	102 억	1404617	N	N	0	N	N
16	20240927	100805	57	100.00	KOSDAQ		금속	N	N	N	N	N	3030	-15	5	-0.49	1828203405	595548	132.65	3040	3175	2985	3955	2135	3045	3069.82	2.75	-44472	3098	3071	3018	2991	2938	3085	3005	102	910	200	2130	5	1	51086330	1548	-2.36	1.78	12	1.17	-1284.00	1705.00	17300	20230919	-82.49	2390	20240805	26.78	8670	-65.05	20240102	2390	26.78	20240805	17100	-82.28	20231018	2390	26.78	20240805	0.17	N	101670	200	102 억	1404617	N	N	0	N	N
17	20240927	090807	57	100.00	KOSDAQ		금속	N	N	N	N	N	3030	-15	5	-0.49	1146304790	371392	82.72	3040	3175	2985	3955	2135	3045	3086.61	2.75	-10759	3098	3071	3018	2991	2938	3085	3005	102	910	200	2130	5	1	51086330	1548	-2.36	1.78	12	0.73	-1284.00	1705.00	17300	20230919	-82.49	2390	20240805	26.78	8670	-65.05	20240102	2390	26.78	20240805	17100	-82.28	20231018	2390	26.78	20240805	0.17	N	101670	200	102 억	1404617	N	N	0	N	N
18	20240926	160752	57	100.00	KOSDAQ		금속	N	N	N	N	N	3045	75	2	2.53	1290292645	429233	68.67	2970	3045	2965	3860	2080	2970	3005.97	2.50	127019	3090	3030	2990	2930	2890	3010	2910	102	890	200	2070	5	1	51086330	1556	-2.37	1.79	12	0.84	-1284.00	1705.00	17300	20230919	-82.40	2390	20240805	27.41	8670	-64.88	20240102	2390	27.41	20240805	17100	-82.19	20231018	2390	27.41	20240805	0.18	N	101670	200	102 억	1278440	N	N	0	N	N
19	20240926	150754	57	100.00	KOSDAQ		금속	N	N	N	N	N	3045	75	2	2.53	1205886775	401468	64.23	2970	3045	2965	3860	2080	2970	3003.69	2.50	115859	3090	3030	2990	2930	2890	3010	2910	102	890	200	2070	5	1	51086330	1556	-2.37	1.79	12	0.79	-1284.00	1705.00	17300	20230919	-82.40	2390	20240805	27.41	8670	-64.88	20240102	2390	27.41	20240805	17100	-82.19	20231018	2390	27.41	20240805	0.18	N	101670	200	102 억	1278440	N	N	0	N	N
20	20240926	140802	57	100.00	KOSDAQ		금속	N	N	N	N	N	3030	60	2	2.02	1035094020	345055	55.20	2970	3045	2965	3860	2080	2970	2999.79	2.50	90894	3090	3030	2990	2930	2890	3010	2910	102	890	200	2070	5	1	51086330	1548	-2.36	1.78	12	0.68	-1284.00	1705.00	17300	20230919	-82.49	2390	20240805	26.78	8670	-65.05	20240102	2390	26.78	20240805	17100	-82.28	20231018	2390	26.78	20240805	0.18	N	101670	200	102 억	1278440	N	N	0	N	N
21	20240926	130800	57	100.00	KOSDAQ		금속	N	N	N	N	N	3010	40	2	1.35	814906675	272162	43.54	2970	3030	2965	3860	2080	2970	2994.20	2.50	61174	3090	3030	2990	2930	2890	3010	2910	102	890	200	2070	5	1	51086330	1538	-2.34	1.77	12	0.53	-1284.00	1705.00	17300	20230919	-82.60	2390	20240805	25.94	8670	-65.28	20240102	2390	25.94	20240805	17100	-82.40	20231018	2390	25.94	20240805	0.18	N	101670	200	102 억	1278440	N	N	0	N	N
22	20240926	120802	57	100.00	KOSDAQ		금속	N	N	N	N	N	3000	30	2	1.01	715139245	238966	38.23	2970	3030	2965	3860	2080	2970	2992.64	2.50	54571	3090	3030	2990	2930	2890	3010	2910	102	890	200	2070	5	1	51086330	1533	-2.34	1.76	12	0.47	-1284.00	1705.00	17300	20230919	-82.66	2390	20240805	25.52	8670	-65.40	20240102	2390	25.52	20240805	17100	-82.46	20231018	2390	25.52	20240805	0.18	N	101670	200	102 억	1278440	N	N	0	N	N
23	20240926	110801	57	100.00	KOSDAQ		금속	N	N	N	N	N	2995	25	2	0.84	590933845	197525	31.60	2970	3030	2965	3860	2080	2970	2991.69	2.50	32305	3090	3030	2990	2930	2890	3010	2910	102	890	200	2070	5	1	51086330	1530	-2.33	1.76	12	0.39	-1284.00	1705.00	17300	20230919	-82.69	2390	20240805	25.31	8670	-65.46	20240102	2390	25.31	20240805	17100	-82.49	20231018	2390	25.31	20240805	0.18	N	101670	200	102 억	1278440	N	N	0	N	N
24	20240926	100803	57	100.00	KOSDAQ		금속	N	N	N	N	N	2980	10	2	0.34	478192015	159789	25.56	2970	3030	2965	3860	2080	2970	2992.65	2.50	21562	3090	3030	2990	2930	2890	3010	2910	102	890	200	2070	5	1	51086330	1522	-2.32	1.75	12	0.31	-1284.00	1705.00	17300	20230919	-82.77	2390	20240805	24.69	8670	-65.63	20240102	2390	24.69	20240805	17100	-82.57	20231018	2390	24.69	20240805	0.18	N	101670	200	102 억	1278440	N	N	0	N	N
25	20240926	090759	57	100.00	KOSDAQ		금속	N	N	N	N	N	3005	35	2	1.18	115640380	38687	6.19	2970	3010	2965	3860	2080	2970	2989.13	2.50	5896	3090	3030	2990	2930	2890	3010	2910	102	890	200	2070	5	1	51086330	1535	-2.34	1.76	12	0.08	-1284.00	1705.00	17300	20230919	-82.63	2390	20240805	25.73	8670	-65.34	20240102	2390	25.73	20240805	17100	-82.43	20231018	2390	25.73	20240805	0.18	N	101670	200	102 억	1278440	N	N	0	N	N
26	20240925	160751	57	100.00	KOSDAQ		금속	N	N	N	N	N	2970	0	3	0.00	1860899020	620266	92.19	3015	3050	2950	3860	2080	2970	3000.17	2.44	31582	3093	3031	2953	2891	2813	3062	2922	102	890	200	2070	5	1	51086330	1517	-2.31	1.74	12	1.21	-1284.00	1705.00	17300	20230919	-82.83	2390	20240805	24.27	8670	-65.74	20240102	2390	24.27	20240805	17100	-82.63	20231018	2390	24.27	20240805	0.18	N	101670	200	102 억	1246583	N	N	0	N	N
27	20240925	150758	57	100.00	KOSDAQ		금속	N	N	N	N	N	2985	15	2	0.51	1814422515	604624	89.86	3015	3050	2950	3860	2080	2970	3000.91	2.44	30749	3093	3031	2953	2891	2813	3062	2922	102	890	200	2070	5	1	51086330	1525	-2.32	1.75	12	1.18	-1284.00	1705.00	17300	20230919	-82.75	2390	20240805	24.90	8670	-65.57	20240102	2390	24.90	20240805	17100	-82.54	20231018	2390	24.90	20240805	0.18	N	101670	200	102 억	1246583	N	N	0	N	N
28	20240925	140759	57	100.00	KOSDAQ		금속	N	N	N	N	N	3010	40	2	1.35	1539256255	512381	76.15	3015	3050	2950	3860	2080	2970	3004.12	2.44	57243	3093	3031	2953	2891	2813	3062	2922	102	890	200	2070	5	1	51086330	1538	-2.34	1.77	12	1.00	-1284.00	1705.00	17300	20230919	-82.60	2390	20240805	25.94	8670	-65.28	20240102	2390	25.94	20240805	17100	-82.40	20231018	2390	25.94	20240805	0.18	N	101670	200	102 억	1246583	N	N	0	N	N
29	20240925	130758	57	100.00	KOSDAQ		금속	N	N	N	N	N	3010	40	2	1.35	1389191070	462457	68.73	3015	3050	2950	3860	2080	2970	3003.94	2.44	63101	3093	3031	2953	2891	2813	3062	2922	102	890	200	2070	5	1	51086330	1538	-2.34	1.77	12	0.91	-1284.00	1705.00	17300	20230919	-82.60	2390	20240805	25.94	8670	-65.28	20240102	2390	25.94	20240805	17100	-82.40	20231018	2390	25.94	20240805	0.18	N	101670	200	102 억	1246583	N	N	0	N	N
30	20240925	120759	57	100.00	KOSDAQ		금속	N	N	N	N	N	3000	30	2	1.01	1226985215	408639	60.73	3015	3050	2950	3860	2080	2970	3002.61	2.44	53581	3093	3031	2953	2891	2813	3062	2922	102	890	200	2070	5	1	51086330	1533	-2.34	1.76	12	0.80	-1284.00	1705.00	17300	20230919	-82.66	2390	20240805	25.52	8670	-65.40	20240102	2390	25.52	20240805	17100	-82.46	20231018	2390	25.52	20240805	0.18	N	101670	200	102 억	1246583	N	N	0	N	N
31	20240925	110755	57	100.00	KOSDAQ		금속	N	N	N	N	N	3000	30	2	1.01	1115470645	371488	55.21	3015	3050	2950	3860	2080	2970	3002.71	2.44	50474	3093	3031	2953	2891	2813	3062	2922	102	890	200	2070	5	1	51086330	1533	-2.34	1.76	12	0.73	-1284.00	1705.00	17300	20230919	-82.66	2390	20240805	25.52	8670	-65.40	20240102	2390	25.52	20240805	17100	-82.46	20231018	2390	25.52	20240805	0.18	N	101670	200	102 억	1246583	N	N	0	N	N
32	20240925	100756	57	100.00	KOSDAQ		금속	N	N	N	N	N	3000	30	2	1.01	738907475	246617	36.65	3015	3030	2950	3860	2080	2970	2996.17	2.44	38134	3093	3031	2953	2891	2813	3062	2922	102	890	200	2070	5	1	51086330	1533	-2.34	1.76	12	0.48	-1284.00	1705.00	17300	20230919	-82.66	2390	20240805	25.52	8670	-65.40	20240102	2390	25.52	20240805	17100	-82.46	20231018	2390	25.52	20240805	0.18	N	101670	200	102 억	1246583	N	N	0	N	N
33	20240925	090800	57	100.00	KOSDAQ		금속	N	N	N	N	N	2965	-5	5	-0.17	228093220	76525	11.37	3015	3015	2950	3860	2080	2970	2980.64	2.44	-24698	3093	3031	2953	2891	2813	3062	2922	102	890	200	2070	5	1	51086330	1515	-2.31	1.74	12	0.15	-1284.00	1705.00	17300	20230919	-82.86	2390	20240805	24.06	8670	-65.80	20240102	2390	24.06	20240805	17100	-82.66	20231018	2390	24.06	20240805	0.18	N	101670	200	102 억	1246583	N	N	0	N	N
34	20240924	160751	57	100.00	KOSDAQ		금속	N	N	N	N	N	2970	95	2	3.30	1976125655	667399	108.67	2875	3015	2875	3735	2015	2875	2960.91	2.22	113464	2985	2930	2865	2810	2745	2897	2777	102	860	200	2010	5	1	51086330	1517	-2.31	1.74	12	1.31	-1284.00	1705.00	17300	20230919	-82.83	2390	20240805	24.27	8670	-65.74	20240102	2390	24.27	20240805	17100	-82.63	20231018	2390	24.27	20240805	0.17	N	101670	200	102 억	1133395	N	N	0	N	N
35	20240924	150753	57	100.00	KOSDAQ		금속	N	N	N	N	N	2955	80	2	2.78	1910705060	645353	105.08	2875	3015	2875	3735	2015	2875	2960.71	2.22	109177	2985	2930	2865	2810	2745	2897	2777	102	860	200	2010	5	1	51086330	1510	-2.30	1.73	12	1.26	-1284.00	1705.00	17300	20230919	-82.92	2390	20240805	23.64	8670	-65.92	20240102	2390	23.64	20240805	17100	-82.72	20231018	2390	23.64	20240805	0.17	N	101670	200	102 억	1133395	N	N	0	N	N
36	20240924	140748	57	100.00	KOSDAQ		금속	N	N	N	N	N	2945	70	2	2.43	1780028170	601056	97.87	2875	3015	2875	3735	2015	2875	2961.50	2.22	104358	2985	2930	2865	2810	2745	2897	2777	102	860	200	2010	5	1	51086330	1504	-2.29	1.73	12	1.18	-1284.00	1705.00	17300	20230919	-82.98	2390	20240805	23.22	8670	-66.03	20240102	2390	23.22	20240805	17100	-82.78	20231018	2390	23.22	20240805	0.17	N	101670	200	102 억	1133395	N	N	0	N	N
37	20240924	130751	57	100.00	KOSDAQ		금속	N	N	N	N	N	2950	75	2	2.61	1622903110	547618	89.17	2875	3015	2875	3735	2015	2875	2963.57	2.22	82130	2985	2930	2865	2810	2745	2897	2777	102	860	200	2010	5	1	51086330	1507	-2.30	1.73	12	1.07	-1284.00	1705.00	17300	20230919	-82.95	2390	20240805	23.43	8670	-65.97	20240102	2390	23.43	20240805	17100	-82.75	20231018	2390	23.43	20240805	0.17	N	101670	200	102 억	1133395	N	N	0	N	N
38	20240924	120745	57	100.00	KOSDAQ		금속	N	N	N	N	N	2955	80	2	2.78	1574351115	531117	86.48	2875	3015	2875	3735	2015	2875	2964.23	2.22	82611	2985	2930	2865	2810	2745	2897	2777	102	860	200	2010	5	1	51086330	1510	-2.30	1.73	12	1.04	-1284.00	1705.00	17300	20230919	-82.92	2390	20240805	23.64	8670	-65.92	20240102	2390	23.64	20240805	17100	-82.72	20231018	2390	23.64	20240805	0.17	N	101670	200	102 억	1133395	N	N	0	N	N
39	20240924	110752	57	100.00	KOSDAQ		금속	N	N	N	N	N	2940	65	2	2.26	1518665410	512215	83.40	2875	3015	2875	3735	2015	2875	2964.90	2.22	85812	2985	2930	2865	2810	2745	2897	2777	102	860	200	2010	5	1	51086330	1502	-2.29	1.72	12	1.00	-1284.00	1705.00	17300	20230919	-83.01	2390	20240805	23.01	8670	-66.09	20240102	2390	23.01	20240805	17100	-82.81	20231018	2390	23.01	20240805	0.17	N	101670	200	102 억	1133395	N	N	0	N	N
40	20240924	100752	57	100.00	KOSDAQ		금속	N	N	N	N	N	2980	105	2	3.65	1218480745	410829	66.89	2875	3015	2875	3735	2015	2875	2965.91	2.22	80578	2985	2930	2865	2810	2745	2897	2777	102	860	200	2010	5	1	51086330	1522	-2.32	1.75	12	0.80	-1284.00	1705.00	17300	20230919	-82.77	2390	20240805	24.69	8670	-65.63	20240102	2390	24.69	20240805	17100	-82.57	20231018	2390	24.69	20240805	0.17	N	101670	200	102 억	1133395	N	N	0	N	N
41	20240924	090753	57	100.00	KOSDAQ		금속	N	N	N	N	N	2910	35	2	1.22	113339285	38988	6.35	2875	2950	2875	3735	2015	2875	2907.03	2.22	11489	2985	2930	2865	2810	2745	2897	2777	102	860	200	2010	5	1	51086330	1487	-2.27	1.71	12	0.08	-1284.00	1705.00	17300	20230919	-83.18	2390	20240805	21.76	8670	-66.44	20240102	2390	21.76	20240805	17100	-82.98	20231018	2390	21.76	20240805	0.17	N	101670	200	102 억	1133395	N	N	0	N	N
42	20240923	160749	57	100.00	KOSDAQ		금속	N	N	N	N	N	2875	-45	5	-1.54	1735472795	606091	114.03	2915	2920	2800	3795	2045	2920	2863.37	2.20	10751	3123	3021	2968	2866	2813	2995	2840	102	875	200	2040	5	1	51086330	1469	-2.24	1.69	12	1.19	-1284.00	1705.00	17300	20230919	-83.38	2390	20240805	20.29	8670	-66.84	20240102	2390	20.29	20240805	17100	-83.19	20231018	2390	20.29	20240805	0.17	N	101670	200	102 억	1122644	N	N	0	N	N
43	20240923	150751	57	100.00	KOSDAQ		금속	N	N	N	N	N	2870	-50	5	-1.71	1672850720	584269	109.92	2915	2920	2800	3795	2045	2920	2863.15	2.20	13048	3123	3021	2968	2866	2813	2995	2840	102	875	200	2040	5	1	51086330	1466	-2.24	1.68	12	1.14	-1284.00	1705.00	17300	20230919	-83.41	2390	20240805	20.08	8670	-66.90	20240102	2390	20.08	20240805	17100	-83.22	20231018	2390	20.08	20240805	0.17	N	101670	200	102 억	1122644	N	N	0	N	N
44	20240923	140757	57	100.00	KOSDAQ		금속	N	N	N	N	N	2860	-60	5	-2.05	1542604675	538747	101.36	2915	2920	2800	3795	2045	2920	2863.32	2.20	16701	3123	3021	2968	2866	2813	2995	2840	102	875	200	2040	5	1	51086330	1461	-2.23	1.68	12	1.05	-1284.00	1705.00	17300	20230919	-83.47	2390	20240805	19.67	8670	-67.01	20240102	2390	19.67	20240805	17100	-83.27	20231018	2390	19.67	20240805	0.17	N	101670	200	102 억	1122644	N	N	0	N	N
45	20240923	130751	57	100.00	KOSDAQ		금속	N	N	N	N	N	2875	-45	5	-1.54	1425095435	497687	93.63	2915	2920	2800	3795	2045	2920	2863.44	2.20	20269	3123	3021	2968	2866	2813	2995	2840	102	875	200	2040	5	1	51086330	1469	-2.24	1.69	12	0.97	-1284.00	1705.00	17300	20230919	-83.38	2390	20240805	20.29	8670	-66.84	20240102	2390	20.29	20240805	17100	-83.19	20231018	2390	20.29	20240805	0.17	N	101670	200	102 억	1122644	N	N	0	N	N
46	20240923	120750	57	100.00	KOSDAQ		금속	N	N	N	N	N	2860	-60	5	-2.05	1339465455	467804	88.01	2915	2920	2800	3795	2045	2920	2863.30	2.20	15691	3123	3021	2968	2866	2813	2995	2840	102	875	200	2040	5	1	51086330	1461	-2.23	1.68	12	0.92	-1284.00	1705.00	17300	20230919	-83.47	2390	20240805	19.67	8670	-67.01	20240102	2390	19.67	20240805	17100	-83.27	20231018	2390	19.67	20240805	0.17	N	101670	200	102 억	1122644	N	N	0	N	N
47	20240923	110751	57	100.00	KOSDAQ		금속	N	N	N	N	N	2845	-75	5	-2.57	1264478375	441479	83.06	2915	2920	2800	3795	2045	2920	2864.19	2.20	21349	3123	3021	2968	2866	2813	2995	2840	102	875	200	2040	5	1	51086330	1453	-2.22	1.67	12	0.86	-1284.00	1705.00	17300	20230919	-83.55	2390	20240805	19.04	8670	-67.19	20240102	2390	19.04	20240805	17100	-83.36	20231018	2390	19.04	20240805	0.17	N	101670	200	102 억	1122644	N	N	0	N	N
48	20240923	100750	57	100.00	KOSDAQ		금속	N	N	N	N	N	2875	-45	5	-1.54	907278195	315949	59.44	2915	2920	2800	3795	2045	2920	2871.60	2.20	25030	3123	3021	2968	2866	2813	2995	2840	102	875	200	2040	5	1	51086330	1469	-2.24	1.69	12	0.62	-1284.00	1705.00	17300	20230919	-83.38	2390	20240805	20.29	8670	-66.84	20240102	2390	20.29	20240805	17100	-83.19	20231018	2390	20.29	20240805	0.17	N	101670	200	102 억	1122644	N	N	0	N	N
49	20240923	090750	57	100.00	KOSDAQ		금속	N	N	N	N	N	2875	-45	5	-1.54	162922350	56745	10.68	2915	2915	2850	3795	2045	2920	2871.13	2.20	8809	3123	3021	2968	2866	2813	2995	2840	102	875	200	2040	5	1	51086330	1469	-2.24	1.69	12	0.11	-1284.00	1705.00	17300	20230919	-83.38	2390	20240805	20.29	8670	-66.84	20240102	2390	20.29	20240805	17100	-83.19	20231018	2390	20.29	20240805	0.17	N	101670	200	102 억	1122644	N	N	0	N	N
50	20240913	160712	57	100.00	KOSDAQ		금속	N	N	N	N	N	2970	-45	5	-1.49	1135738510	381910	17.26	2990	3035	2945	3915	2115	3015	2973.82	2.26	-25725	3395	3205	3105	2915	2815	3155	2865	102	900	200	2110	5	1	51086330	1517	-2.31	1.74	12	0.75	-1284.00	1705.00	18470	20230907	-83.92	2390	20240805	24.27	8670	-65.74	20240102	2390	24.27	20240805	17300	-82.83	20230919	2390	24.27	20240805	0.18	N	101670	200	102 억	1155130	N	N	0	N	N
51	20240913	150719	57	100.00	KOSDAQ		금속	N	N	N	N	N	2980	-35	5	-1.16	1066719900	358707	16.22	2990	3035	2945	3915	2115	3015	2973.76	2.26	-21065	3395	3205	3105	2915	2815	3155	2865	102	900	200	2110	5	1	51086330	1522	-2.32	1.75	12	0.70	-1284.00	1705.00	18470	20230907	-83.87	2390	20240805	24.69	8670	-65.63	20240102	2390	24.69	20240805	17300	-82.77	20230919	2390	24.69	20240805	0.18	N	101670	200	102 억	1155130	N	N	0	N	N
52	20240913	140722	57	100.00	KOSDAQ		금속	N	N	N	N	N	2965	-50	5	-1.66	973660155	327375	14.80	2990	3035	2945	3915	2115	3015	2974.11	2.26	-19634	3395	3205	3105	2915	2815	3155	2865	102	900	200	2110	5	1	51086330	1515	-2.31	1.74	12	0.64	-1284.00	1705.00	18470	20230907	-83.95	2390	20240805	24.06	8670	-65.80	20240102	2390	24.06	20240805	17300	-82.86	20230919	2390	24.06	20240805	0.18	N	101670	200	102 억	1155130	N	N	0	N	N
53	20240913	130718	57	100.00	KOSDAQ		금속	N	N	N	N	N	2970	-45	5	-1.49	864409955	290468	13.13	2990	3035	2945	3915	2115	3015	2975.89	2.26	-24257	3395	3205	3105	2915	2815	3155	2865	102	900	200	2110	5	1	51086330	1517	-2.31	1.74	12	0.57	-1284.00	1705.00	18470	20230907	-83.92	2390	20240805	24.27	8670	-65.74	20240102	2390	24.27	20240805	17300	-82.83	20230919	2390	24.27	20240805	0.18	N	101670	200	102 억	1155130	N	N	0	N	N
54	20240913	120719	57	100.00	KOSDAQ		금속	N	N	N	N	N	2955	-60	5	-1.99	823969675	276818	12.51	2990	3035	2945	3915	2115	3015	2976.54	2.26	-24087	3395	3205	3105	2915	2815	3155	2865	102	900	200	2110	5	1	51086330	1510	-2.30	1.73	12	0.54	-1284.00	1705.00	18470	20230907	-84.00	2390	20240805	23.64	8670	-65.92	20240102	2390	23.64	20240805	17300	-82.92	20230919	2390	23.64	20240805	0.18	N	101670	200	102 억	1155130	N	N	0	N	N
55	20240913	110718	57	100.00	KOSDAQ		금속	N	N	N	N	N	2955	-60	5	-1.99	690275950	231554	10.47	2990	3035	2955	3915	2115	3015	2981.02	2.26	-8146	3395	3205	3105	2915	2815	3155	2865	102	900	200	2110	5	1	51086330	1510	-2.30	1.73	12	0.45	-1284.00	1705.00	18470	20230907	-84.00	2390	20240805	23.64	8670	-65.92	20240102	2390	23.64	20240805	17300	-82.92	20230919	2390	23.64	20240805	0.18	N	101670	200	102 억	1155130	N	N	0	N	N
56	20240913	100721	57	100.00	KOSDAQ		금속	N	N	N	N	N	2960	-55	5	-1.82	543534475	182028	8.23	2990	3035	2960	3915	2115	3015	2985.95	2.26	303	3395	3205	3105	2915	2815	3155	2865	102	900	200	2110	5	1	51086330	1512	-2.31	1.74	12	0.36	-1284.00	1705.00	18470	20230907	-83.97	2390	20240805	23.85	8670	-65.86	20240102	2390	23.85	20240805	17300	-82.89	20230919	2390	23.85	20240805	0.18	N	101670	200	102 억	1155130	N	N	0	N	N
57	20240913	090723	57	100.00	KOSDAQ		금속	N	N	N	N	N	3010	-5	5	-0.17	122464000	40974	1.85	2990	3035	2960	3915	2115	3015	2988.65	2.26	2698	3395	3205	3105	2915	2815	3155	2865	102	900	200	2110	5	1	51086330	1538	-2.34	1.77	12	0.08	-1284.00	1705.00	18470	20230907	-83.70	2390	20240805	25.94	8670	-65.28	20240102	2390	25.94	20240805	17300	-82.60	20230919	2390	25.94	20240805	0.18	N	101670	200	102 억	1155130	N	N	0	N	N
58	20240912	160708	57	100.00	KOSDAQ		금속	N	N	N	N	N	3015	85	2	2.90	6896523200	2204833	404.13	3220	3295	3005	3805	2055	2930	3127.98	2.35	-44397	3073	3001	2938	2866	2803	3037	2902	102	875	200	2050	5	1	51086330	1540	-2.35	1.77	12	4.32	-1284.00	1705.00	19530	20230906	-84.56	2390	20240805	26.15	8670	-65.22	20240102	2390	26.15	20240805	17300	-82.57	20230919	2390	26.15	20240805	0.19	N	101670	200	102 억	1198972	N	N	0	N	N
59	20240912	150716	57	100.00	KOSDAQ		금속	N	N	N	N	N	3020	90	2	3.07	6689045680	2136211	391.55	3220	3295	3005	3805	2055	2930	3131.27	2.35	-55864	3073	3001	2938	2866	2803	3037	2902	102	875	200	2050	5	1	51086330	1543	-2.35	1.77	12	4.18	-1284.00	1705.00	19530	20230906	-84.54	2390	20240805	26.36	8670	-65.17	20240102	2390	26.36	20240805	17300	-82.54	20230919	2390	26.36	20240805	0.19	N	101670	200	102 억	1198972	N	N	0	N	N
60	20240912	140720	57	100.00	KOSDAQ		금속	N	N	N	N	N	3030	100	2	3.41	6499488025	2073338	380.03	3220	3295	3005	3805	2055	2930	3134.79	2.35	-64001	3073	3001	2938	2866	2803	3037	2902	102	875	200	2050	5	1	51086330	1548	-2.36	1.78	12	4.06	-1284.00	1705.00	19530	20230906	-84.49	2390	20240805	26.78	8670	-65.05	20240102	2390	26.78	20240805	17300	-82.49	20230919	2390	26.78	20240805	0.19	N	101670	200	102 억	1198972	N	N	0	N	N
61	20240912	130716	57	100.00	KOSDAQ		금속	N	N	N	N	N	3035	105	2	3.58	6252242885	1991393	365.01	3220	3295	3005	3805	2055	2930	3139.63	2.35	-86723	3073	3001	2938	2866	2803	3037	2902	102	875	200	2050	5	1	51086330	1550	-2.36	1.78	12	3.90	-1284.00	1705.00	19530	20230906	-84.46	2390	20240805	26.99	8670	-64.99	20240102	2390	26.99	20240805	17300	-82.46	20230919	2390	26.99	20240805	0.19	N	101670	200	102 억	1198972	N	N	0	N	N
62	20240912	120714	57	100.00	KOSDAQ		금속	N	N	N	N	N	3045	115	2	3.92	6072556905	1932171	354.15	3220	3295	3005	3805	2055	2930	3142.87	2.35	-92302	3073	3001	2938	2866	2803	3037	2902	102	875	200	2050	5	1	51086330	1556	-2.37	1.79	12	3.78	-1284.00	1705.00	19530	20230906	-84.41	2390	20240805	27.41	8670	-64.88	20240102	2390	27.41	20240805	17300	-82.40	20230919	2390	27.41	20240805	0.19	N	101670	200	102 억	1198972	N	N	0	N	N
63	20240912	110712	57	100.00	KOSDAQ		금속	N	N	N	N	N	3045	115	2	3.92	5959213190	1894985	347.34	3220	3295	3005	3805	2055	2930	3144.73	2.35	-87494	3073	3001	2938	2866	2803	3037	2902	102	875	200	2050	5	1	51086330	1556	-2.37	1.79	12	3.71	-1284.00	1705.00	19530	20230906	-84.41	2390	20240805	27.41	8670	-64.88	20240102	2390	27.41	20240805	17300	-82.40	20230919	2390	27.41	20240805	0.19	N	101670	200	102 억	1198972	N	N	0	N	N
64	20240912	100714	57	100.00	KOSDAQ		금속	N	N	N	N	N	3035	105	2	3.58	5639383460	1789747	328.05	3220	3295	3005	3805	2055	2930	3150.94	2.35	-89394	3073	3001	2938	2866	2803	3037	2902	102	875	200	2050	5	1	51086330	1550	-2.36	1.78	12	3.50	-1284.00	1705.00	19530	20230906	-84.46	2390	20240805	26.99	8670	-64.99	20240102	2390	26.99	20240805	17300	-82.46	20230919	2390	26.99	20240805	0.19	N	101670	200	102 억	1198972	N	N	0	N	N
65	20240912	090715	57	100.00	KOSDAQ		금속	N	N	N	N	N	3055	125	2	4.27	1176809990	373375	68.44	3220	3250	3045	3805	2055	2930	3151.82	2.35	-81006	3073	3001	2938	2866	2803	3037	2902	102	875	200	2050	5	1	51086330	1561	-2.38	1.79	12	0.73	-1284.00	1705.00	19530	20230906	-84.36	2390	20240805	27.82	8670	-64.76	20240102	2390	27.82	20240805	17300	-82.34	20230919	2390	27.82	20240805	0.19	N	101670	200	102 억	1198972	N	N	0	N	N
66	20240911	160659	57	100.00	KOSDAQ		금속	N	N	N	N	N	2930	25	2	0.86	1576092685	535693	137.89	2880	3010	2875	3775	2035	2905	2942.22	2.26	46785	3088	2996	2948	2856	2808	2972	2832	102	870	200	2030	5	1	51086330	1497	-2.28	1.72	12	1.05	-1284.00	1705.00	19530	20230906	-85.00	2390	20240805	22.59	8670	-66.21	20240102	2390	22.59	20240805	17840	-83.58	20230911	2390	22.59	20240805	0.19	N	101670	200	102 억	1152188	N	N	0	N	N
67	20240911	150704	57	100.00	KOSDAQ		금속	N	N	N	N	N	2905	0	3	0.00	1482475995	503620	129.64	2880	3010	2875	3775	2035	2905	2943.65	2.26	51705	3088	2996	2948	2856	2808	2972	2832	102	870	200	2030	5	1	51086330	1484	-2.26	1.70	12	0.99	-1284.00	1705.00	19530	20230906	-85.13	2390	20240805	21.55	8670	-66.49	20240102	2390	21.55	20240805	17840	-83.72	20230911	2390	21.55	20240805	0.19	N	101670	200	102 억	1152188	N	N	0	N	N
68	20240911	140703	57	100.00	KOSDAQ		금속	N	N	N	N	N	2935	30	2	1.03	1223891915	414660	106.74	2880	3010	2875	3775	2035	2905	2951.57	2.26	67462	3088	2996	2948	2856	2808	2972	2832	102	870	200	2030	5	1	51086330	1499	-2.29	1.72	12	0.81	-1284.00	1705.00	19530	20230906	-84.97	2390	20240805	22.80	8670	-66.15	20240102	2390	22.80	20240805	17840	-83.55	20230911	2390	22.80	20240805	0.19	N	101670	200	102 억	1152188	N	N	0	N	N
69	20240911	130701	57	100.00	KOSDAQ		금속	N	N	N	N	N	2955	50	2	1.72	878277590	298352	76.80	2880	3005	2875	3775	2035	2905	2943.78	2.26	68052	3088	2996	2948	2856	2808	2972	2832	102	870	200	2030	5	1	51086330	1510	-2.30	1.73	12	0.58	-1284.00	1705.00	19530	20230906	-84.87	2390	20240805	23.64	8670	-65.92	20240102	2390	23.64	20240805	17840	-83.44	20230911	2390	23.64	20240805	0.19	N	101670	200	102 억	1152188	N	N	0	N	N
70	20240911	120708	57	100.00	KOSDAQ		금속	N	N	N	N	N	2940	35	2	1.20	697047615	236527	60.88	2880	3005	2875	3775	2035	2905	2947.03	2.26	27910	3088	2996	2948	2856	2808	2972	2832	102	870	200	2030	5	1	51086330	1502	-2.29	1.72	12	0.46	-1284.00	1705.00	19530	20230906	-84.95	2390	20240805	23.01	8670	-66.09	20240102	2390	23.01	20240805	17840	-83.52	20230911	2390	23.01	20240805	0.19	N	101670	200	102 억	1152188	N	N	0	N	N
71	20240911	110657	57	100.00	KOSDAQ		금속	N	N	N	N	N	2905	0	3	0.00	586775610	199045	51.24	2880	3005	2875	3775	2035	2905	2947.98	2.26	22938	3088	2996	2948	2856	2808	2972	2832	102	870	200	2030	5	1	51086330	1484	-2.26	1.70	12	0.39	-1284.00	1705.00	19530	20230906	-85.13	2390	20240805	21.55	8670	-66.49	20240102	2390	21.55	20240805	17840	-83.72	20230911	2390	21.55	20240805	0.19	N	101670	200	102 억	1152188	N	N	0	N	N
72	20240911	100656	57	100.00	KOSDAQ		금속	N	N	N	N	N	2960	55	2	1.89	475018230	160940	41.43	2880	3005	2875	3775	2035	2905	2951.56	2.26	28580	3088	2996	2948	2856	2808	2972	2832	102	870	200	2030	5	1	51086330	1512	-2.31	1.74	12	0.32	-1284.00	1705.00	19530	20230906	-84.84	2390	20240805	23.85	8670	-65.86	20240102	2390	23.85	20240805	17840	-83.41	20230911	2390	23.85	20240805	0.19	N	101670	200	102 억	1152188	N	N	0	N	N
73	20240911	090709	57	100.00	KOSDAQ		금속	N	N	N	N	N	2940	35	2	1.20	116572545	40012	10.30	2880	2965	2875	3775	2035	2905	2913.47	2.26	8863	3088	2996	2948	2856	2808	2972	2832	102	870	200	2030	5	1	51086330	1502	-2.29	1.72	12	0.08	-1284.00	1705.00	19530	20230906	-84.95	2390	20240805	23.01	8670	-66.09	20240102	2390	23.01	20240805	17840	-83.52	20230911	2390	23.01	20240805	0.19	N	101670	200	102 억	1152188	N	N	0	N	N
74	20240910	160701	57	100.00	KOSDAQ		금속	N	N	N	N	N	2905	-90	5	-3.01	1124016715	381483	77.70	2995	3040	2900	3890	2100	2995	2946.60	2.40	-72890	3061	3027	2981	2947	2901	3045	2965	102	895	200	2090	5	1	51086330	1484	-2.26	1.70	12	0.75	-1284.00	1705.00	19530	20230906	-85.13	2390	20240805	21.55	8670	-66.49	20240102	2390	21.55	20240805	17840	-83.72	20230911	2390	21.55	20240805	0.19	N	101670	200	102 억	1225078	N	N	0	N	N
75	20240910	150705	57	100.00	KOSDAQ		금속	N	N	N	N	N	2915	-80	5	-2.67	1049009995	355683	72.45	2995	3040	2910	3890	2100	2995	2949.28	2.40	-62012	3061	3027	2981	2947	2901	3045	2965	102	895	200	2090	5	1	51086330	1489	-2.27	1.71	12	0.70	-1284.00	1705.00	19530	20230906	-85.07	2390	20240805	21.97	8670	-66.38	20240102	2390	21.97	20240805	17840	-83.66	20230911	2390	21.97	20240805	0.19	N	101670	200	102 억	1225078	N	N	0	N	N
76	20240910	140701	57	100.00	KOSDAQ		금속	N	N	N	N	N	2910	-85	5	-2.84	939967265	318310	64.84	2995	3040	2910	3890	2100	2995	2952.99	2.40	-64047	3061	3027	2981	2947	2901	3045	2965	102	895	200	2090	5	1	51086330	1487	-2.27	1.71	12	0.62	-1284.00	1705.00	19530	20230906	-85.10	2390	20240805	21.76	8670	-66.44	20240102	2390	21.76	20240805	17840	-83.69	20230911	2390	21.76	20240805	0.19	N	101670	200	102 억	1225078	N	N	0	N	N
77	20240910	130659	57	100.00	KOSDAQ		금속	N	N	N	N	N	2940	-55	5	-1.84	692626920	233728	47.61	2995	3040	2940	3890	2100	2995	2963.39	2.40	-51320	3061	3027	2981	2947	2901	3045	2965	102	895	200	2090	5	1	51086330	1502	-2.29	1.72	12	0.46	-1284.00	1705.00	19530	20230906	-84.95	2390	20240805	23.01	8670	-66.09	20240102	2390	23.01	20240805	17840	-83.52	20230911	2390	23.01	20240805	0.19	N	101670	200	102 억	1225078	N	N	0	N	N
78	20240910	120659	57	100.00	KOSDAQ		금속	N	N	N	N	N	2955	-40	5	-1.34	605503435	204165	41.59	2995	3040	2940	3890	2100	2995	2965.76	2.40	-48720	3061	3027	2981	2947	2901	3045	2965	102	895	200	2090	5	1	51086330	1510	-2.30	1.73	12	0.40	-1284.00	1705.00	19530	20230906	-84.87	2390	20240805	23.64	8670	-65.92	20240102	2390	23.64	20240805	17840	-83.44	20230911	2390	23.64	20240805	0.19	N	101670	200	102 억	1225078	N	N	0	N	N
79	20240910	110658	57	100.00	KOSDAQ		금속	N	N	N	N	N	2960	-35	5	-1.17	506288385	170539	34.74	2995	3040	2940	3890	2100	2995	2968.75	2.40	-39022	3061	3027	2981	2947	2901	3045	2965	102	895	200	2090	5	1	51086330	1512	-2.31	1.74	12	0.33	-1284.00	1705.00	19530	20230906	-84.84	2390	20240805	23.85	8670	-65.86	20240102	2390	23.85	20240805	17840	-83.41	20230911	2390	23.85	20240805	0.19	N	101670	200	102 억	1225078	N	N	0	N	N
80	20240910	100702	57	100.00	KOSDAQ		금속	N	N	N	N	N	2965	-30	5	-1.00	412272250	138773	28.27	2995	3040	2940	3890	2100	2995	2970.84	2.40	-26131	3061	3027	2981	2947	2901	3045	2965	102	895	200	2090	5	1	51086330	1515	-2.31	1.74	12	0.27	-1284.00	1705.00	19530	20230906	-84.82	2390	20240805	24.06	8670	-65.80	20240102	2390	24.06	20240805	17840	-83.38	20230911	2390	24.06	20240805	0.19	N	101670	200	102 억	1225078	N	N	0	N	N
81	20240910	090700	57	100.00	KOSDAQ		금속	N	N	N	N	N	2985	-10	5	-0.33	95697325	31786	6.47	2995	3040	2985	3890	2100	2995	3010.68	2.40	-8731	3061	3027	2981	2947	2901	3045	2965	102	895	200	2090	5	1	51086330	1525	-2.32	1.75	12	0.06	-1284.00	1705.00	19530	20230906	-84.72	2390	20240805	24.90	8670	-65.57	20240102	2390	24.90	20240805	17840	-83.27	20230911	2390	24.90	20240805	0.19	N	101670	200	102 억	1225078	N	N	0	N	N
82	20240909	160647	57	100.00	KOSDAQ		금속	N	N	N	N	N	2995	-70	5	-2.28	1432544370	482571	84.13	2940	3015	2935	3980	2150	3065	2968.51	2.29	54903	3225	3145	3060	2980	2895	3185	3020	102	915	200	2140	5	1	51086330	1530	-2.33	1.76	12	0.94	-1284.00	1705.00	20600	20230901	-85.46	2390	20240805	25.31	8670	-65.46	20240102	2390	25.31	20240805	17840	-83.21	20230911	2390	25.31	20240805	0.20	N	101670	200	102 억	1169964	N	N	0	N	N
83	20240909	150652	57	100.00	KOSDAQ		금속	N	N	N	N	N	3000	-65	5	-2.12	1362674525	459223	80.06	2940	3015	2935	3980	2150	3065	2967.35	2.29	57473	3225	3145	3060	2980	2895	3185	3020	102	915	200	2140	5	1	51086330	1533	-2.34	1.76	12	0.90	-1284.00	1705.00	20600	20230901	-85.44	2390	20240805	25.52	8670	-65.40	20240102	2390	25.52	20240805	17840	-83.18	20230911	2390	25.52	20240805	0.20	N	101670	200	102 억	1169964	N	N	0	N	N
84	20240909	140655	57	100.00	KOSDAQ		금속	N	N	N	N	N	3010	-55	5	-1.79	1248595125	421164	73.42	2940	3015	2935	3980	2150	3065	2964.63	2.29	67442	3225	3145	3060	2980	2895	3185	3020	102	915	200	2140	5	1	51086330	1538	-2.34	1.77	12	0.82	-1284.00	1705.00	20600	20230901	-85.39	2390	20240805	25.94	8670	-65.28	20240102	2390	25.94	20240805	17840	-83.13	20230911	2390	25.94	20240805	0.20	N	101670	200	102 억	1169964	N	N	0	N	N
85	20240909	130651	57	100.00	KOSDAQ		금속	N	N	N	N	N	2995	-70	5	-2.28	1138302400	384268	66.99	2940	3010	2935	3980	2150	3065	2962.26	2.29	73186	3225	3145	3060	2980	2895	3185	3020	102	915	200	2140	5	1	51086330	1530	-2.33	1.76	12	0.75	-1284.00	1705.00	20600	20230901	-85.46	2390	20240805	25.31	8670	-65.46	20240102	2390	25.31	20240805	17840	-83.21	20230911	2390	25.31	20240805	0.20	N	101670	200	102 억	1169964	N	N	0	N	N
86	20240909	120649	57	100.00	KOSDAQ		금속	N	N	N	N	N	3000	-65	5	-2.12	1011344380	341904	59.61	2940	3000	2935	3980	2150	3065	2957.98	2.29	77997	3225	3145	3060	2980	2895	3185	3020	102	915	200	2140	5	1	51086330	1533	-2.34	1.76	12	0.67	-1284.00	1705.00	20600	20230901	-85.44	2390	20240805	25.52	8670	-65.40	20240102	2390	25.52	20240805	17840	-83.18	20230911	2390	25.52	20240805	0.20	N	101670	200	102 억	1169964	N	N	0	N	N
87	20240909	110649	57	100.00	KOSDAQ		금속	N	N	N	N	N	2975	-90	5	-2.94	912551815	308740	53.82	2940	2990	2935	3980	2150	3065	2955.73	2.29	73855	3225	3145	3060	2980	2895	3185	3020	102	915	200	2140	5	1	51086330	1520	-2.32	1.74	12	0.60	-1284.00	1705.00	20600	20230901	-85.56	2390	20240805	24.48	8670	-65.69	20240102	2390	24.48	20240805	17840	-83.32	20230911	2390	24.48	20240805	0.20	N	101670	200	102 억	1169964	N	N	0	N	N
88	20240909	100654	57	100.00	KOSDAQ		금속	N	N	N	N	N	2975	-90	5	-2.94	702627290	237762	41.45	2940	2990	2935	3980	2150	3065	2955.17	2.29	59008	3225	3145	3060	2980	2895	3185	3020	102	915	200	2140	5	1	51086330	1520	-2.32	1.74	12	0.47	-1284.00	1705.00	20600	20230901	-85.56	2390	20240805	24.48	8670	-65.69	20240102	2390	24.48	20240805	17840	-83.32	20230911	2390	24.48	20240805	0.20	N	101670	200	102 억	1169964	N	N	0	N	N
89	20240909	090647	57	100.00	KOSDAQ		금속	N	N	N	N	N	2965	-100	5	-3.26	172199150	58311	10.17	2940	2985	2940	3980	2150	3065	2953.12	2.29	17163	3225	3145	3060	2980	2895	3185	3020	102	915	200	2140	5	1	51086330	1515	-2.31	1.74	12	0.11	-1284.00	1705.00	20600	20230901	-85.61	2390	20240805	24.06	8670	-65.80	20240102	2390	24.06	20240805	17840	-83.38	20230911	2390	24.06	20240805	0.20	N	101670	200	102 억	1169964	N	N	0	N	N
90	20240906	160639	57	100.00	KOSDAQ		금속	N	N	N	N	N	3065	0	3	0.00	1718966220	567800	42.45	3010	3140	2975	3980	2150	3065	3027.25	2.22	36598	3465	3265	3140	2940	2815	3202	2877	102	915	200	2140	5	1	51086330	1566	-2.39	1.80	12	1.11	-1284.00	1705.00	20900	20230831	-85.33	2390	20240805	28.24	8670	-64.65	20240102	2390	28.24	20240805	19530	-84.31	20230906	2390	28.24	20240805	0.19	N	101670	200	102 억	1133577	N	N	0	N	N
91	20240906	150650	57	100.00	KOSDAQ		금속	N	N	N	N	N	3085	20	2	0.65	1662201585	549331	41.07	3010	3140	2975	3980	2150	3065	3025.79	2.22	36847	3465	3265	3140	2940	2815	3202	2877	102	915	200	2140	5	1	51086330	1576	-2.40	1.81	12	1.08	-1284.00	1705.00	20900	20230831	-85.24	2390	20240805	29.08	8670	-64.42	20240102	2390	29.08	20240805	19530	-84.20	20230906	2390	29.08	20240805	0.19	N	101670	200	102 억	1133577	N	N	0	N	N
92	20240906	140653	57	100.00	KOSDAQ		금속	N	N	N	N	N	3080	15	2	0.49	1498604340	496064	37.09	3010	3140	2975	3980	2150	3065	3020.89	2.22	27837	3465	3265	3140	2940	2815	3202	2877	102	915	200	2140	5	1	51086330	1573	-2.40	1.81	12	0.97	-1284.00	1705.00	20900	20230831	-85.26	2390	20240805	28.87	8670	-64.48	20240102	2390	28.87	20240805	19530	-84.23	20230906	2390	28.87	20240805	0.19	N	101670	200	102 억	1133577	N	N	0	N	N
93	20240906	130650	57	100.00	KOSDAQ		금속	N	N	N	N	N	3065	0	3	0.00	1366267320	452997	33.87	3010	3140	2975	3980	2150	3065	3015.95	2.22	42156	3465	3265	3140	2940	2815	3202	2877	102	915	200	2140	5	1	51086330	1566	-2.39	1.80	12	0.89	-1284.00	1705.00	20900	20230831	-85.33	2390	20240805	28.24	8670	-64.65	20240102	2390	28.24	20240805	19530	-84.31	20230906	2390	28.24	20240805	0.19	N	101670	200	102 억	1133577	N	N	0	N	N
94	20240906	120650	57	100.00	KOSDAQ		금속	N	N	N	N	N	3015	-50	5	-1.63	1112734905	370424	27.70	3010	3055	2975	3980	2150	3065	3003.77	2.22	41901	3465	3265	3140	2940	2815	3202	2877	102	915	200	2140	5	1	51086330	1540	-2.35	1.77	12	0.73	-1284.00	1705.00	20900	20230831	-85.57	2390	20240805	26.15	8670	-65.22	20240102	2390	26.15	20240805	19530	-84.56	20230906	2390	26.15	20240805	0.19	N	101670	200	102 억	1133577	N	N	0	N	N
95	20240906	110653	57	100.00	KOSDAQ		금속	N	N	N	N	N	3040	-25	5	-0.82	1029730060	342967	25.64	3010	3055	2975	3980	2150	3065	3002.22	2.22	35510	3465	3265	3140	2940	2815	3202	2877	102	915	200	2140	5	1	51086330	1553	-2.37	1.78	12	0.67	-1284.00	1705.00	20900	20230831	-85.45	2390	20240805	27.20	8670	-64.94	20240102	2390	27.20	20240805	19530	-84.43	20230906	2390	27.20	20240805	0.19	N	101670	200	102 억	1133577	N	N	0	N	N
96	20240906	100647	57	100.00	KOSDAQ		금속	N	N	N	N	N	3000	-65	5	-2.12	805183910	268152	20.05	3010	3055	2975	3980	2150	3065	3002.46	2.22	29634	3465	3265	3140	2940	2815	3202	2877	102	915	200	2140	5	1	51086330	1533	-2.34	1.76	12	0.52	-1284.00	1705.00	20900	20230831	-85.65	2390	20240805	25.52	8670	-65.40	20240102	2390	25.52	20240805	19530	-84.64	20230906	2390	25.52	20240805	0.19	N	101670	200	102 억	1133577	N	N	0	N	N
97	20240906	090651	57	100.00	KOSDAQ		금속	N	N	N	N	N	3030	-35	5	-1.14	115352125	38151	2.85	3010	3055	3005	3980	2150	3065	3022.36	2.22	10458	3465	3265	3140	2940	2815	3202	2877	102	915	200	2140	5	1	51086330	1548	-2.36	1.78	12	0.07	-1284.00	1705.00	20900	20230831	-85.50	2390	20240805	26.78	8670	-65.05	20240102	2390	26.78	20240805	19530	-84.49	20230906	2390	26.78	20240805	0.19	N	101670	200	102 억	1133577	N	N	0	N	N
98	20240905	160640	57	100.00	KOSDAQ		금속	N	N	N	N	N	3065	-210	5	-6.41	4191716535	1331272	57.87	3300	3340	3015	4255	2295	3275	3148.74	2.25	-16919	3621	3447	3331	3157	3041	3390	3100	102	980	200	2290	5	1	51086330	1566	-2.39	1.80	12	2.61	-1284.00	1705.00	21400	20230830	-85.68	2390	20240805	28.24	8670	-64.65	20240102	2390	28.24	20240805	19530	-84.31	20230906	2390	28.24	20240805	0.19	N	101670	200	102 억	1147090	N	N	0	N	N
99	20240905	150650	57	100.00	KOSDAQ		금속	N	N	N	N	N	3055	-220	5	-6.72	4088186610	1297514	56.41	3300	3340	3015	4255	2295	3275	3150.77	2.25	-14096	3621	3447	3331	3157	3041	3390	3100	102	980	200	2290	5	1	51086330	1561	-2.38	1.79	12	2.54	-1284.00	1705.00	21400	20230830	-85.72	2390	20240805	27.82	8670	-64.76	20240102	2390	27.82	20240805	19530	-84.36	20230906	2390	27.82	20240805	0.19	N	101670	200	102 억	1147090	N	N	0	N	N
100	20240905	140646	57	100.00	KOSDAQ		금속	N	N	N	N	N	3045	-230	5	-7.02	3917847425	1241873	53.99	3300	3340	3015	4255	2295	3275	3154.78	2.25	-19649	3621	3447	3331	3157	3041	3390	3100	102	980	200	2290	5	1	51086330	1556	-2.37	1.79	12	2.43	-1284.00	1705.00	21400	20230830	-85.77	2390	20240805	27.41	8670	-64.88	20240102	2390	27.41	20240805	19530	-84.41	20230906	2390	27.41	20240805	0.19	N	101670	200	102 억	1147090	N	N	0	N	N
101	20240905	130649	57	100.00	KOSDAQ		금속	N	N	N	N	N	3050	-225	5	-6.87	3610644175	1140548	49.58	3300	3340	3035	4255	2295	3275	3165.70	2.25	-8205	3621	3447	3331	3157	3041	3390	3100	102	980	200	2290	5	1	51086330	1558	-2.38	1.79	12	2.23	-1284.00	1705.00	21400	20230830	-85.75	2390	20240805	27.62	8670	-64.82	20240102	2390	27.62	20240805	19530	-84.38	20230906	2390	27.62	20240805	0.19	N	101670	200	102 억	1147090	N	N	0	N	N
102	20240905	120645	57	100.00	KOSDAQ		금속	N	N	N	N	N	3085	-190	5	-5.80	3256805150	1024560	44.54	3300	3340	3040	4255	2295	3275	3178.73	2.25	27770	3621	3447	3331	3157	3041	3390	3100	102	980	200	2290	5	1	51086330	1576	-2.40	1.81	12	2.01	-1284.00	1705.00	21400	20230830	-85.58	2390	20240805	29.08	8670	-64.42	20240102	2390	29.08	20240805	19530	-84.20	20230906	2390	29.08	20240805	0.19	N	101670	200	102 억	1147090	N	N	0	N	N
103	20240905	110642	57	100.00	KOSDAQ		금속	N	N	N	N	N	3085	-190	5	-5.80	2531270495	788109	34.26	3300	3340	3085	4255	2295	3275	3211.82	2.25	18309	3621	3447	3331	3157	3041	3390	3100	102	980	200	2290	5	1	51086330	1576	-2.40	1.81	12	1.54	-1284.00	1705.00	21400	20230830	-85.58	2390	20240805	29.08	8670	-64.42	20240102	2390	29.08	20240805	19530	-84.20	20230906	2390	29.08	20240805	0.19	N	101670	200	102 억	1147090	N	N	0	N	N
104	20240905	100643	57	100.00	KOSDAQ		금속	N	N	N	N	N	3225	-50	5	-1.53	1443610810	442270	19.23	3300	3340	3190	4255	2295	3275	3264.09	2.25	18439	3621	3447	3331	3157	3041	3390	3100	102	980	200	2290	5	1	51086330	1648	-2.51	1.89	12	0.87	-1284.00	1705.00	21400	20230830	-84.93	2390	20240805	34.94	8670	-62.80	20240102	2390	34.94	20240805	19530	-83.49	20230906	2390	34.94	20240805	0.19	N	101670	200	102 억	1147090	N	N	0	N	N
105	20240905	090650	57	100.00	KOSDAQ		금속	N	N	N	N	N	3270	-5	5	-0.15	426706050	129497	5.63	3300	3340	3240	4255	2295	3275	3295.12	2.25	-10925	3621	3447	3331	3157	3041	3390	3100	102	980	200	2290	5	1	51086330	1671	-2.55	1.92	12	0.25	-1284.00	1705.00	21400	20230830	-84.72	2390	20240805	36.82	8670	-62.28	20240102	2390	36.82	20240805	19530	-83.26	20230906	2390	36.82	20240805	0.19	N	101670	200	102 억	1147090	N	N	0	N	N
106	20240904	160633	57	100.00	KOSDAQ		금속	N	N	N	N	N	3275	-195	5	-5.62	7703768290	2293287	83.18	3350	3505	3215	4510	2430	3470	3359.05	2.84	-311989	3693	3581	3418	3306	3143	3637	3362	102	1040	200	2420	5	1	51086330	1673	-2.55	1.92	12	4.49	-1284.00	1705.00	21600	20230829	-84.84	2390	20240805	37.03	8670	-62.23	20240102	2390	37.03	20240805	19530	-83.23	20230906	2390	37.03	20240805	0.15	N	101670	200	102 억	1453180	N	N	1	N	N
107	20240904	150638	57	100.00	KOSDAQ		금속	N	N	N	N	N	3225	-245	5	-7.06	7496931305	2229601	80.87	3350	3505	3215	4510	2430	3470	3362.22	2.84	-297533	3693	3581	3418	3306	3143	3637	3362	102	1040	200	2420	5	1	51086330	1648	-2.51	1.89	12	4.36	-1284.00	1705.00	21600	20230829	-85.07	2390	20240805	34.94	8670	-62.80	20240102	2390	34.94	20240805	19530	-83.49	20230906	2390	34.94	20240805	0.15	N	101670	200	102 억	1453180	N	N	1	N	N
108	20240904	140640	57	100.00	KOSDAQ		금속	N	N	N	N	N	3225	-245	5	-7.06	7041895020	2088599	75.76	3350	3505	3215	4510	2430	3470	3371.36	2.84	-273440	3693	3581	3418	3306	3143	3637	3362	102	1040	200	2420	5	1	51086330	1648	-2.51	1.89	12	4.09	-1284.00	1705.00	21600	20230829	-85.07	2390	20240805	34.94	8670	-62.80	20240102	2390	34.94	20240805	19530	-83.49	20230906	2390	34.94	20240805	0.15	N	101670	200	102 억	1453180	N	N	1	N	N
109	20240904	130639	57	100.00	KOSDAQ		금속	N	N	N	N	N	3310	-160	5	-4.61	6183294190	1825071	66.20	3350	3505	3250	4510	2430	3470	3387.75	2.84	-260346	3693	3581	3418	3306	3143	3637	3362	102	1040	200	2420	5	1	51086330	1691	-2.58	1.94	12	3.57	-1284.00	1705.00	21600	20230829	-84.68	2390	20240805	38.49	8670	-61.82	20240102	2390	38.49	20240805	19530	-83.05	20230906	2390	38.49	20240805	0.15	N	101670	200	102 억	1453180	N	N	1	N	N
110	20240904	120637	57	100.00	KOSDAQ		금속	N	N	N	N	N	3310	-160	5	-4.61	5790625220	1706009	61.88	3350	3505	3250	4510	2430	3470	3394.03	2.84	-249632	3693	3581	3418	3306	3143	3637	3362	102	1040	200	2420	5	1	51086330	1691	-2.58	1.94	12	3.34	-1284.00	1705.00	21600	20230829	-84.68	2390	20240805	38.49	8670	-61.82	20240102	2390	38.49	20240805	19530	-83.05	20230906	2390	38.49	20240805	0.15	N	101670	200	102 억	1453180	N	N	1	N	N
111	20240904	110635	57	100.00	KOSDAQ		금속	N	N	N	N	N	3320	-150	5	-4.32	5134657540	1508111	54.70	3350	3505	3250	4510	2430	3470	3404.48	2.84	-211796	3693	3581	3418	3306	3143	3637	3362	102	1040	200	2420	5	1	51086330	1696	-2.59	1.95	12	2.95	-1284.00	1705.00	21600	20230829	-84.63	2390	20240805	38.91	8670	-61.71	20240102	2390	38.91	20240805	19530	-83.00	20230906	2390	38.91	20240805	0.15	N	101670	200	102 억	1453180	N	N	1	N	N
112	20240904	100638	57	100.00	KOSDAQ		금속	N	N	N	N	N	3460	-10	5	-0.29	3960745665	1159753	42.07	3350	3505	3250	4510	2430	3470	3414.93	2.84	-120066	3693	3581	3418	3306	3143	3637	3362	102	1040	200	2420	5	1	51086330	1768	-2.69	2.03	12	2.27	-1284.00	1705.00	21600	20230829	-83.98	2390	20240805	44.77	8670	-60.09	20240102	2390	44.77	20240805	19530	-82.28	20230906	2390	44.77	20240805	0.15	N	101670	200	102 억	1453180	N	N	1	N	N
113	20240904	090638	57	100.00	KOSDAQ		금속	N	N	N	N	N	3395	-75	5	-2.16	1237130530	368852	13.38	3350	3410	3250	4510	2430	3470	3352.44	2.84	-49841	3693	3581	3418	3306	3143	3637	3362	102	1040	200	2420	5	1	51086330	1734	-2.64	1.99	12	0.72	-1284.00	1705.00	21600	20230829	-84.28	2390	20240805	42.05	8670	-60.84	20240102	2390	42.05	20240805	19530	-82.62	20230906	2390	42.05	20240805	0.15	N	101670	200	102 억	1453180	N	N	1	N	N
114	20240903	160629	57	100.00	KOSDAQ		금속	N	N	N	N	N	3470	115	2	3.43	9312765610	2719032	30.44	3325	3530	3255	4360	2350	3355	3425.10	2.18	334793	3978	3666	3413	3101	2848	3822	3257	102	1005	200	2340	5	1	51086330	1773	-2.70	2.04	12	5.32	-1284.00	1705.00	21600	20230829	-83.94	2390	20240805	45.19	8670	-59.98	20240102	2390	45.19	20240805	19530	-82.23	20230906	2390	45.19	20240805	0.15	N	101670	200	102 억	1115636	N	N	1	N	N
115	20240903	150633	57	100.00	KOSDAQ		금속	N	N	N	N	N	3475	120	2	3.58	8993822300	2627189	29.42	3325	3530	3255	4360	2350	3355	3423.49	2.18	366056	3978	3666	3413	3101	2848	3822	3257	102	1005	200	2340	5	1	51086330	1775	-2.71	2.04	12	5.14	-1284.00	1705.00	21600	20230829	-83.91	2390	20240805	45.40	8670	-59.92	20240102	2390	45.40	20240805	19530	-82.21	20230906	2390	45.40	20240805	0.15	N	101670	200	102 억	1115636	N	N	1	N	N
116	20240903	140635	57	100.00	KOSDAQ		금속	N	N	N	N	N	3470	115	2	3.43	8067662285	2361396	26.44	3325	3530	3255	4360	2350	3355	3416.60	2.18	381724	3978	3666	3413	3101	2848	3822	3257	102	1005	200	2340	5	1	51086330	1773	-2.70	2.04	12	4.62	-1284.00	1705.00	21600	20230829	-83.94	2390	20240805	45.19	8670	-59.98	20240102	2390	45.19	20240805	19530	-82.23	20230906	2390	45.19	20240805	0.15	N	101670	200	102 억	1115636	N	N	1	N	N
117	20240903	130634	57	100.00	KOSDAQ		금속	N	N	N	N	N	3470	115	2	3.43	7291835810	2138326	23.94	3325	3530	3255	4360	2350	3355	3410.19	2.18	354514	3978	3666	3413	3101	2848	3822	3257	102	1005	200	2340	5	1	51086330	1773	-2.70	2.04	12	4.19	-1284.00	1705.00	21600	20230829	-83.94	2390	20240805	45.19	8670	-59.98	20240102	2390	45.19	20240805	19530	-82.23	20230906	2390	45.19	20240805	0.15	N	101670	200	102 억	1115636	N	N	1	N	N
118	20240903	120626	57	100.00	KOSDAQ		금속	N	N	N	N	N	3490	135	2	4.02	6567635270	1929258	21.60	3325	3530	3255	4360	2350	3355	3404.35	2.18	296601	3978	3666	3413	3101	2848	3822	3257	102	1005	200	2340	5	1	51086330	1783	-2.72	2.05	12	3.78	-1284.00	1705.00	21600	20230829	-83.84	2390	20240805	46.03	8670	-59.75	20240102	2390	46.03	20240805	19530	-82.13	20230906	2390	46.03	20240805	0.15	N	101670	200	102 억	1115636	N	N	1	N	N
119	20240903	110625	57	100.00	KOSDAQ		금속	N	N	N	N	N	3475	120	2	3.58	4581051170	1358860	15.21	3325	3480	3255	4360	2350	3355	3371.30	2.18	255751	3978	3666	3413	3101	2848	3822	3257	102	1005	200	2340	5	1	51086330	1775	-2.71	2.04	12	2.66	-1284.00	1705.00	21600	20230829	-83.91	2390	20240805	45.40	8670	-59.92	20240102	2390	45.40	20240805	19530	-82.21	20230906	2390	45.40	20240805	0.15	N	101670	200	102 억	1115636	N	N	1	N	N
120	20240903	100626	57	100.00	KOSDAQ		금속	N	N	N	N	N	3390	35	2	1.04	3222773115	961256	10.76	3325	3470	3255	4360	2350	3355	3352.66	2.18	130842	3978	3666	3413	3101	2848	3822	3257	102	1005	200	2340	5	1	51086330	1732	-2.64	1.99	12	1.88	-1284.00	1705.00	21600	20230829	-84.31	2390	20240805	41.84	8670	-60.90	20240102	2390	41.84	20240805	19530	-82.64	20230906	2390	41.84	20240805	0.15	N	101670	200	102 억	1115636	N	N	1	N	N
121	20240903	090627	57	100.00	KOSDAQ		금속	N	N	N	N	N	3380	25	2	0.75	1036259885	305399	3.42	3325	3470	3320	4360	2350	3355	3393.73	2.18	53382	3978	3666	3413	3101	2848	3822	3257	102	1005	200	2340	5	1	51086330	1727	-2.63	1.98	12	0.60	-1284.00	1705.00	21600	20230829	-84.35	2390	20240805	41.42	8670	-61.01	20240102	2390	41.42	20240805	19530	-82.69	20230906	2390	41.42	20240805	0.15	N	101670	200	102 억	1115636	N	N	1	N	N
122	20240902	160621	57	100.00	KOSDAQ		금속	N	N	N	N	N	3355	160	2	5.01	30795208795	8871857	662.27	3195	3725	3160	4150	2240	3195	3471.16	2.07	64403	3715	3455	3315	3055	2915	3385	2985	102	955	200	2230	5	1	51086330	1714	-2.61	1.97	12	17.37	-1284.00	1705.00	21600	20230829	-84.47	2390	20240805	40.38	8670	-61.30	20240102	2390	40.38	20240805	19530	-82.82	20230906	2390	40.38	20240805	0.15	N	101670	200	102 억	1058531	N	N	1	N	N
123	20240902	150631	57	100.00	KOSDAQ		금속	N	N	N	N	N	3460	265	2	8.29	29315959005	8435176	629.68	3195	3725	3160	4150	2240	3195	3475.45	2.07	17124	3715	3455	3315	3055	2915	3385	2985	102	955	200	2230	5	1	51086330	1768	-2.69	2.03	12	16.51	-1284.00	1705.00	21600	20230829	-83.98	2390	20240805	44.77	8670	-60.09	20240102	2390	44.77	20240805	19530	-82.28	20230906	2390	44.77	20240805	0.15	N	101670	200	102 억	1058531	N	N	0	N	N
124	20240902	140630	57	100.00	KOSDAQ		금속	N	N	N	N	N	3370	175	2	5.48	21587835415	6207281	463.37	3195	3725	3160	4150	2240	3195	3477.84	2.07	123863	3715	3455	3315	3055	2915	3385	2985	102	955	200	2230	5	1	51086330	1722	-2.62	1.98	12	12.15	-1284.00	1705.00	21600	20230829	-84.40	2390	20240805	41.00	8670	-61.13	20240102	2390	41.00	20240805	19530	-82.74	20230906	2390	41.00	20240805	0.15	N	101670	200	102 억	1058531	N	N	0	N	N
125	20240902	130625	57	100.00	KOSDAQ		금속	N	N	N	N	N	3660	465	2	14.55	14473851430	4164802	310.90	3195	3725	3160	4150	2240	3195	3475.30	2.07	262430	3715	3455	3315	3055	2915	3385	2985	102	955	200	2230	5	1	51086330	1870	-2.85	2.15	12	8.15	-1284.00	1705.00	21600	20230829	-83.06	2390	20240805	53.14	8670	-57.79	20240102	2390	53.14	20240805	19530	-81.26	20230906	2390	53.14	20240805	0.15	N	101670	200	102 억	1058531	N	N	0	N	N
126	20240902	120629	57	100.00	KOSDAQ		금속	N	N	N	N	N	3355	160	2	5.01	5150688470	1545465	115.37	3195	3400	3160	4150	2240	3195	3332.80	2.07	227219	3715	3455	3315	3055	2915	3385	2985	102	955	200	2230	5	1	51086330	1714	-2.61	1.97	12	3.03	-1284.00	1705.00	21600	20230829	-84.47	2390	20240805	40.38	8670	-61.30	20240102	2390	40.38	20240805	19530	-82.82	20230906	2390	40.38	20240805	0.15	N	101670	200	102 억	1058531	N	N	0	N	N
127	20240902	110623	57	100.00	KOSDAQ		금속	N	N	N	N	N	3325	130	2	4.07	4370058810	1312525	97.98	3195	3400	3160	4150	2240	3195	3329.53	2.07	147302	3715	3455	3315	3055	2915	3385	2985	102	955	200	2230	5	1	51086330	1699	-2.59	1.95	12	2.57	-1284.00	1705.00	21600	20230829	-84.61	2390	20240805	39.12	8670	-61.65	20240102	2390	39.12	20240805	19530	-82.97	20230906	2390	39.12	20240805	0.15	N	101670	200	102 억	1058531	N	N	0	N	N
128	20240902	100623	57	100.00	KOSDAQ		금속	N	N	N	N	N	3315	120	2	3.76	3604363535	1083584	80.89	3195	3400	3160	4150	2240	3195	3326.37	2.07	102520	3715	3455	3315	3055	2915	3385	2985	102	955	200	2230	5	1	51086330	1694	-2.58	1.94	12	2.12	-1284.00	1705.00	21600	20230829	-84.65	2390	20240805	38.70	8670	-61.76	20240102	2390	38.70	20240805	19530	-83.03	20230906	2390	38.70	20240805	0.15	N	101670	200	102 억	1058531	N	N	0	N	N
129	20240902	090618	57	100.00	KOSDAQ		금속	N	N	N	N	N	3215	20	2	0.63	101435810	31736	2.37	3195	3230	3160	4150	2240	3195	3196.25	2.07	3926	3715	3455	3315	3055	2915	3385	2985	102	955	200	2230	5	1	51086330	1642	-2.50	1.89	12	0.06	-1284.00	1705.00	21600	20230829	-85.12	2390	20240805	34.52	8670	-62.92	20240102	2390	34.52	20240805	19530	-83.54	20230906	2390	34.52	20240805	0.15	N	101670	200	102 억	1058531	N	N	0	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History