KissMeData/396300/price/prices-20240901.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

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	shortOverheated
2	20240930	161250	57	100.00	KOSDAQ	금속	N	N	N	N	N	2905	0	3	0.00	133128535	45685	227.81	2970	2980	2875	3775	2035	2905	2914.05	0.41	-16992	2941	2922	2901	2882	2861	2912	2872	26	870	100	2030	5	1	26489500	770	12.10	1.09	12	0.17	240.00	2653.00	5200	20231012	-44.13	2310	20240805	25.76	4360	-33.37	20240216	2310	25.76	20240805	5200	-44.13	20231012	2310	25.76	20240805	3.73	N	396300	100	26 억	109582	N	N	N	N
3	20240930	151308	57	100.00	KOSDAQ	금속	N	N	N	N	N	2910	5	2	0.17	129090580	44295	220.88	2970	2980	2875	3775	2035	2905	2914.34	0.41	-16733	2941	2922	2901	2882	2861	2912	2872	26	870	100	2030	5	1	26489500	771	12.12	1.10	12	0.17	240.00	2653.00	5200	20231012	-44.04	2310	20240805	25.97	4360	-33.26	20240216	2310	25.97	20240805	5200	-44.04	20231012	2310	25.97	20240805	3.73	N	396300	100	26 억	109582	N	N	N	N
4	20240930	141308	57	100.00	KOSDAQ	금속	N	N	N	N	N	2910	5	2	0.17	125934600	43209	215.46	2970	2980	2875	3775	2035	2905	2914.55	0.41	-16399	2941	2922	2901	2882	2861	2912	2872	26	870	100	2030	5	1	26489500	771	12.12	1.10	12	0.16	240.00	2653.00	5200	20231012	-44.04	2310	20240805	25.97	4360	-33.26	20240216	2310	25.97	20240805	5200	-44.04	20231012	2310	25.97	20240805	3.73	N	396300	100	26 억	109582	N	N	N	N
5	20240930	131300	57	100.00	KOSDAQ	금속	N	N	N	N	N	2925	20	2	0.69	113135515	38806	193.51	2970	2980	2875	3775	2035	2905	2915.41	0.41	-12412	2941	2922	2901	2882	2861	2912	2872	26	870	100	2030	5	1	26489500	775	12.19	1.10	12	0.15	240.00	2653.00	5200	20231012	-43.75	2310	20240805	26.62	4360	-32.91	20240216	2310	26.62	20240805	5200	-43.75	20231012	2310	26.62	20240805	3.73	N	396300	100	26 억	109582	N	N	N	N
6	20240930	121258	57	100.00	KOSDAQ	금속	N	N	N	N	N	2920	15	2	0.52	98253750	33706	168.08	2970	2980	2875	3775	2035	2905	2915.02	0.41	-8701	2941	2922	2901	2882	2861	2912	2872	26	870	100	2030	5	1	26489500	773	12.17	1.10	12	0.13	240.00	2653.00	5200	20231012	-43.85	2310	20240805	26.41	4360	-33.03	20240216	2310	26.41	20240805	5200	-43.85	20231012	2310	26.41	20240805	3.73	N	396300	100	26 억	109582	N	N	N	N
7	20240930	111254	57	100.00	KOSDAQ	금속	N	N	N	N	N	2885	-20	5	-0.69	89928355	30830	153.73	2970	2980	2885	3775	2035	2905	2916.91	0.41	-8390	2941	2922	2901	2882	2861	2912	2872	26	870	100	2030	5	1	26489500	764	12.02	1.09	12	0.12	240.00	2653.00	5200	20231012	-44.52	2310	20240805	24.89	4360	-33.83	20240216	2310	24.89	20240805	5200	-44.52	20231012	2310	24.89	20240805	3.73	N	396300	100	26 억	109582	N	N	N	N
8	20240930	101255	57	100.00	KOSDAQ	금속	N	N	N	N	N	2920	15	2	0.52	51580705	17628	87.90	2970	2980	2905	3775	2035	2905	2926.07	0.41	-3579	2941	2922	2901	2882	2861	2912	2872	26	870	100	2030	5	1	26489500	773	12.17	1.10	12	0.07	240.00	2653.00	5200	20231012	-43.85	2310	20240805	26.41	4360	-33.03	20240216	2310	26.41	20240805	5200	-43.85	20231012	2310	26.41	20240805	3.73	N	396300	100	26 억	109582	N	N	N	N
9	20240930	091159	57	100.00	KOSDAQ	금속	N	N	N	N	N	2935	30	2	1.03	18066715	6136	30.60	2970	2980	2915	3775	2035	2905	2944.38	0.41	-1068	2941	2922	2901	2882	2861	2912	2872	26	870	100	2030	5	1	26489500	777	12.23	1.11	12	0.02	240.00	2653.00	5200	20231012	-43.56	2310	20240805	27.06	4360	-32.68	20240216	2310	27.06	20240805	5200	-43.56	20231012	2310	27.06	20240805	3.73	N	396300	100	26 억	109582	N	N	N	N
10	20240927	161256	57	100.00	KOSDAQ	금속	N	N	N	N	N	2905	-5	5	-0.17	57462660	19815	42.16	2910	2920	2880	3780	2040	2910	2899.96	0.43	-3638	3003	2956	2893	2846	2783	2980	2870	26	870	100	2030	5	1	26489500	770	12.10	1.09	12	0.07	240.00	2653.00	5200	20231012	-44.13	2310	20240805	25.76	4360	-33.37	20240216	2310	25.76	20240805	5200	-44.13	20231012	2310	25.76	20240805	3.77	N	396300	100	26 억	113053	N	N	N	N
11	20240927	151305	57	100.00	KOSDAQ	금속	N	N	N	N	N	2905	-5	5	-0.17	55190990	19033	40.50	2910	2920	2880	3780	2040	2910	2899.75	0.43	-3490	3003	2956	2893	2846	2783	2980	2870	26	870	100	2030	5	1	26489500	770	12.10	1.09	12	0.07	240.00	2653.00	5200	20231012	-44.13	2310	20240805	25.76	4360	-33.37	20240216	2310	25.76	20240805	5200	-44.13	20231012	2310	25.76	20240805	3.77	N	396300	100	26 억	113053	N	N	N	N
12	20240927	141316	57	100.00	KOSDAQ	금속	N	N	N	N	N	2910	0	3	0.00	26026515	8953	19.05	2910	2920	2880	3780	2040	2910	2907.02	0.43	-1436	3003	2956	2893	2846	2783	2980	2870	26	870	100	2030	5	1	26489500	771	12.12	1.10	12	0.03	240.00	2653.00	5200	20231012	-44.04	2310	20240805	25.97	4360	-33.26	20240216	2310	25.97	20240805	5200	-44.04	20231012	2310	25.97	20240805	3.77	N	396300	100	26 억	113053	N	N	N	N
13	20240927	131259	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	-10	5	-0.34	16079720	5543	11.79	2910	2920	2880	3780	2040	2910	2900.91	0.43	-955	3003	2956	2893	2846	2783	2980	2870	26	870	100	2030	5	1	26489500	768	12.08	1.09	12	0.02	240.00	2653.00	5200	20231012	-44.23	2310	20240805	25.54	4360	-33.49	20240216	2310	25.54	20240805	5200	-44.23	20231012	2310	25.54	20240805	3.77	N	396300	100	26 억	113053	N	N	N	N
14	20240927	121257	57	100.00	KOSDAQ	금속	N	N	N	N	N	2910	0	3	0.00	13662675	4710	10.02	2910	2920	2880	3780	2040	2910	2900.78	0.43	-596	3003	2956	2893	2846	2783	2980	2870	26	870	100	2030	5	1	26489500	771	12.12	1.10	12	0.02	240.00	2653.00	5200	20231012	-44.04	2310	20240805	25.97	4360	-33.26	20240216	2310	25.97	20240805	5200	-44.04	20231012	2310	25.97	20240805	3.77	N	396300	100	26 억	113053	N	N	N	N
15	20240927	111259	57	100.00	KOSDAQ	금속	N	N	N	N	N	2915	5	2	0.17	11650255	4017	8.55	2910	2920	2880	3780	2040	2910	2900.24	0.43	-527	3003	2956	2893	2846	2783	2980	2870	26	870	100	2030	5	1	26489500	772	12.15	1.10	12	0.02	240.00	2653.00	5200	20231012	-43.94	2310	20240805	26.19	4360	-33.14	20240216	2310	26.19	20240805	5200	-43.94	20231012	2310	26.19	20240805	3.77	N	396300	100	26 억	113053	N	N	N	N
16	20240927	101259	57	100.00	KOSDAQ	금속	N	N	N	N	N	2915	5	2	0.17	10463115	3609	7.68	2910	2920	2880	3780	2040	2910	2899.17	0.43	-454	3003	2956	2893	2846	2783	2980	2870	26	870	100	2030	5	1	26489500	772	12.15	1.10	12	0.01	240.00	2653.00	5200	20231012	-43.94	2310	20240805	26.19	4360	-33.14	20240216	2310	26.19	20240805	5200	-43.94	20231012	2310	26.19	20240805	3.77	N	396300	100	26 억	113053	N	N	N	N
17	20240927	091304	57	100.00	KOSDAQ	금속	N	N	N	N	N	2880	-30	5	-1.03	4910055	1689	3.59	2910	2920	2880	3780	2040	2910	2907.08	0.43	-546	3003	2956	2893	2846	2783	2980	2870	26	870	100	2030	5	1	26489500	763	12.00	1.09	12	0.01	240.00	2653.00	5200	20231012	-44.62	2310	20240805	24.68	4360	-33.94	20240216	2310	24.68	20240805	5200	-44.62	20231012	2310	24.68	20240805	3.77	N	396300	100	26 억	113053	N	N	N	N
18	20240926	161239	57	100.00	KOSDAQ	금속	N	N	N	N	N	2910	90	2	3.19	134652485	46609	136.73	2830	2940	2830	3665	1975	2820	2888.98	0.37	14512	2963	2891	2853	2781	2743	2927	2817	26	845	100	1970	5	1	26489500	771	12.12	1.10	12	0.18	240.00	2653.00	5200	20231012	-44.04	2310	20240805	25.97	4360	-33.26	20240216	2310	25.97	20240805	5200	-44.04	20231012	2310	25.97	20240805	3.78	N	396300	100	26 억	98709	N	N	N	N
19	20240926	151247	57	100.00	KOSDAQ	금속	N	N	N	N	N	2920	100	2	3.55	131641740	45574	133.69	2830	2940	2830	3665	1975	2820	2888.53	0.37	14467	2963	2891	2853	2781	2743	2927	2817	26	845	100	1970	5	1	26489500	773	12.17	1.10	12	0.17	240.00	2653.00	5200	20231012	-43.85	2310	20240805	26.41	4360	-33.03	20240216	2310	26.41	20240805	5200	-43.85	20231012	2310	26.41	20240805	3.78	N	396300	100	26 억	98709	N	N	N	N
20	20240926	141255	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	80	2	2.84	109480410	37919	111.24	2830	2940	2830	3665	1975	2820	2887.22	0.37	13120	2963	2891	2853	2781	2743	2927	2817	26	845	100	1970	5	1	26489500	768	12.08	1.09	12	0.14	240.00	2653.00	5200	20231012	-44.23	2310	20240805	25.54	4360	-33.49	20240216	2310	25.54	20240805	5200	-44.23	20231012	2310	25.54	20240805	3.78	N	396300	100	26 억	98709	N	N	N	N
21	20240926	131236	57	100.00	KOSDAQ	금속	N	N	N	N	N	2890	70	2	2.48	66888710	23122	67.83	2830	2940	2830	3665	1975	2820	2892.86	0.37	6460	2963	2891	2853	2781	2743	2927	2817	26	845	100	1970	5	1	26489500	766	12.04	1.09	12	0.09	240.00	2653.00	5200	20231012	-44.42	2310	20240805	25.11	4360	-33.72	20240216	2310	25.11	20240805	5200	-44.42	20231012	2310	25.11	20240805	3.78	N	396300	100	26 억	98709	N	N	N	N
22	20240926	121254	57	100.00	KOSDAQ	금속	N	N	N	N	N	2930	110	2	3.90	52766715	18250	53.54	2830	2940	2830	3665	1975	2820	2891.33	0.37	4695	2963	2891	2853	2781	2743	2927	2817	26	845	100	1970	5	1	26489500	776	12.21	1.10	12	0.07	240.00	2653.00	5200	20231012	-43.65	2310	20240805	26.84	4360	-32.80	20240216	2310	26.84	20240805	5200	-43.65	20231012	2310	26.84	20240805	3.78	N	396300	100	26 억	98709	N	N	N	N
23	20240926	111253	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	55	2	1.95	22839275	7955	23.34	2830	2905	2830	3665	1975	2820	2871.06	0.37	3438	2963	2891	2853	2781	2743	2927	2817	26	845	100	1970	5	1	26489500	762	11.98	1.08	12	0.03	240.00	2653.00	5200	20231012	-44.71	2310	20240805	24.46	4360	-34.06	20240216	2310	24.46	20240805	5200	-44.71	20231012	2310	24.46	20240805	3.78	N	396300	100	26 억	98709	N	N	N	N
24	20240926	101255	57	100.00	KOSDAQ	금속	N	N	N	N	N	2895	75	2	2.66	18640285	6493	19.05	2830	2905	2830	3665	1975	2820	2870.83	0.37	3296	2963	2891	2853	2781	2743	2927	2817	26	845	100	1970	5	1	26489500	767	12.06	1.09	12	0.02	240.00	2653.00	5200	20231012	-44.33	2310	20240805	25.32	4360	-33.60	20240216	2310	25.32	20240805	5200	-44.33	20231012	2310	25.32	20240805	3.78	N	396300	100	26 억	98709	N	N	N	N
25	20240926	091251	57	100.00	KOSDAQ	금속	N	N	N	N	N	2890	70	2	2.48	9328040	3272	9.60	2830	2890	2830	3665	1975	2820	2850.87	0.37	2536	2963	2891	2853	2781	2743	2927	2817	26	845	100	1970	5	1	26489500	766	12.04	1.09	12	0.01	240.00	2653.00	5200	20231012	-44.42	2310	20240805	25.11	4360	-33.72	20240216	2310	25.11	20240805	5200	-44.42	20231012	2310	25.11	20240805	3.78	N	396300	100	26 억	98709	N	N	N	N
26	20240925	161235	57	100.00	KOSDAQ	금속	N	N	N	N	N	2820	-10	5	-0.35	96191805	33384	92.96	2815	2925	2815	3675	1985	2830	2881.37	0.37	976	2910	2870	2830	2790	2750	2850	2770	26	845	100	1980	5	1	26489500	747	11.75	1.06	12	0.13	240.00	2653.00	5200	20231012	-45.77	2310	20240805	22.08	4360	-35.32	20240216	2310	22.08	20240805	5200	-45.77	20231012	2310	22.08	20240805	3.80	N	396300	100	26 억	97734	N	N	N	N
27	20240925	151248	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	45	2	1.59	82102555	28411	79.11	2815	2925	2815	3675	1985	2830	2889.82	0.37	976	2910	2870	2830	2790	2750	2850	2770	26	845	100	1980	5	1	26489500	762	11.98	1.08	12	0.11	240.00	2653.00	5200	20231012	-44.71	2310	20240805	24.46	4360	-34.06	20240216	2310	24.46	20240805	5200	-44.71	20231012	2310	24.46	20240805	3.80	N	396300	100	26 억	97734	N	N	N	N
28	20240925	141250	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	45	2	1.59	78181310	27046	75.31	2815	2925	2815	3675	1985	2830	2890.68	0.37	871	2910	2870	2830	2790	2750	2850	2770	26	845	100	1980	5	1	26489500	762	11.98	1.08	12	0.10	240.00	2653.00	5200	20231012	-44.71	2310	20240805	24.46	4360	-34.06	20240216	2310	24.46	20240805	5200	-44.71	20231012	2310	24.46	20240805	3.80	N	396300	100	26 억	97734	N	N	N	N
29	20240925	131241	57	100.00	KOSDAQ	금속	N	N	N	N	N	2885	55	2	1.94	60396700	20887	58.16	2815	2925	2815	3675	1985	2830	2891.59	0.37	218	2910	2870	2830	2790	2750	2850	2770	26	845	100	1980	5	1	26489500	764	12.02	1.09	12	0.08	240.00	2653.00	5200	20231012	-44.52	2310	20240805	24.89	4360	-33.83	20240216	2310	24.89	20240805	5200	-44.52	20231012	2310	24.89	20240805	3.80	N	396300	100	26 억	97734	N	N	N	N
30	20240925	121249	57	100.00	KOSDAQ	금속	N	N	N	N	N	2890	60	2	2.12	50431615	17436	48.55	2815	2925	2815	3675	1985	2830	2892.38	0.37	167	2910	2870	2830	2790	2750	2850	2770	26	845	100	1980	5	1	26489500	766	12.04	1.09	12	0.07	240.00	2653.00	5200	20231012	-44.42	2310	20240805	25.11	4360	-33.72	20240216	2310	25.11	20240805	5200	-44.42	20231012	2310	25.11	20240805	3.80	N	396300	100	26 억	97734	N	N	N	N
31	20240925	111245	57	100.00	KOSDAQ	금속	N	N	N	N	N	2925	95	2	3.36	39826205	13773	38.35	2815	2925	2815	3675	1985	2830	2891.61	0.37	-364	2910	2870	2830	2790	2750	2850	2770	26	845	100	1980	5	1	26489500	775	12.19	1.10	12	0.05	240.00	2653.00	5200	20231012	-43.75	2310	20240805	26.62	4360	-32.91	20240216	2310	26.62	20240805	5200	-43.75	20231012	2310	26.62	20240805	3.80	N	396300	100	26 억	97734	N	N	N	N
32	20240925	101241	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	70	2	2.47	35923950	12430	34.61	2815	2925	2815	3675	1985	2830	2890.10	0.37	-535	2910	2870	2830	2790	2750	2850	2770	26	845	100	1980	5	1	26489500	768	12.08	1.09	12	0.05	240.00	2653.00	5200	20231012	-44.23	2310	20240805	25.54	4360	-33.49	20240216	2310	25.54	20240805	5200	-44.23	20231012	2310	25.54	20240805	3.80	N	396300	100	26 억	97734	N	N	N	N
33	20240925	091255	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	40	2	1.41	8441055	2943	8.20	2815	2880	2815	3675	1985	2830	2868.18	0.37	-275	2910	2870	2830	2790	2750	2850	2770	26	845	100	1980	5	1	26489500	760	11.96	1.08	12	0.01	240.00	2653.00	5200	20231012	-44.81	2310	20240805	24.24	4360	-34.17	20240216	2310	24.24	20240805	5200	-44.81	20231012	2310	24.24	20240805	3.80	N	396300	100	26 억	97734	N	N	N	N
34	20240924	161237	57	100.00	KOSDAQ	금속	N	N	N	N	N	2830	5	2	0.18	100841820	35570	141.92	2850	2870	2790	3670	1980	2825	2835.04	0.35	5016	2855	2840	2815	2800	2775	2847	2807	26	845	100	1970	5	1	26489500	750	11.79	1.07	12	0.13	240.00	2653.00	5200	20231012	-45.58	2310	20240805	22.51	4360	-35.09	20240216	2310	22.51	20240805	5200	-45.58	20231012	2310	22.51	20240805	3.73	N	396300	100	26 억	92718	N	N	N	N
35	20240924	151240	57	100.00	KOSDAQ	금속	N	N	N	N	N	2855	30	2	1.06	96840725	34160	136.29	2850	2870	2790	3670	1980	2825	2834.92	0.35	4529	2855	2840	2815	2800	2775	2847	2807	26	845	100	1970	5	1	26489500	756	11.90	1.08	12	0.13	240.00	2653.00	5200	20231012	-45.10	2310	20240805	23.59	4360	-34.52	20240216	2310	23.59	20240805	5200	-45.10	20231012	2310	23.59	20240805	3.73	N	396300	100	26 억	92718	N	N	N	N
36	20240924	141229	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	35	2	1.24	81589975	28829	115.02	2850	2860	2790	3670	1980	2825	2830.14	0.35	3648	2855	2840	2815	2800	2775	2847	2807	26	845	100	1970	5	1	26489500	758	11.92	1.08	12	0.11	240.00	2653.00	5200	20231012	-45.00	2310	20240805	23.81	4360	-34.40	20240216	2310	23.81	20240805	5200	-45.00	20231012	2310	23.81	20240805	3.73	N	396300	100	26 억	92718	N	N	N	N
37	20240924	131238	57	100.00	KOSDAQ	금속	N	N	N	N	N	2845	20	2	0.71	74099940	26195	104.51	2850	2850	2790	3670	1980	2825	2828.78	0.35	1554	2855	2840	2815	2800	2775	2847	2807	26	845	100	1970	5	1	26489500	754	11.85	1.07	12	0.10	240.00	2653.00	5200	20231012	-45.29	2310	20240805	23.16	4360	-34.75	20240216	2310	23.16	20240805	5200	-45.29	20231012	2310	23.16	20240805	3.73	N	396300	100	26 억	92718	N	N	N	N
38	20240924	121233	57	100.00	KOSDAQ	금속	N	N	N	N	N	2845	20	2	0.71	40519780	14371	57.34	2850	2850	2790	3670	1980	2825	2819.55	0.35	416	2855	2840	2815	2800	2775	2847	2807	26	845	100	1970	5	1	26489500	754	11.85	1.07	12	0.05	240.00	2653.00	5200	20231012	-45.29	2310	20240805	23.16	4360	-34.75	20240216	2310	23.16	20240805	5200	-45.29	20231012	2310	23.16	20240805	3.73	N	396300	100	26 억	92718	N	N	N	N
39	20240924	111241	57	100.00	KOSDAQ	금속	N	N	N	N	N	2835	10	2	0.35	25566885	9089	36.26	2850	2850	2790	3670	1980	2825	2812.95	0.35	26	2855	2840	2815	2800	2775	2847	2807	26	845	100	1970	5	1	26489500	751	11.81	1.07	12	0.03	240.00	2653.00	5200	20231012	-45.48	2310	20240805	22.73	4360	-34.98	20240216	2310	22.73	20240805	5200	-45.48	20231012	2310	22.73	20240805	3.73	N	396300	100	26 억	92718	N	N	N	N
40	20240924	101239	57	100.00	KOSDAQ	금속	N	N	N	N	N	2830	5	2	0.18	20401240	7258	28.96	2850	2850	2790	3670	1980	2825	2810.86	0.35	86	2855	2840	2815	2800	2775	2847	2807	26	845	100	1970	5	1	26489500	750	11.79	1.07	12	0.03	240.00	2653.00	5200	20231012	-45.58	2310	20240805	22.51	4360	-35.09	20240216	2310	22.51	20240805	5200	-45.58	20231012	2310	22.51	20240805	3.73	N	396300	100	26 억	92718	N	N	N	N
41	20240924	091242	57	100.00	KOSDAQ	금속	N	N	N	N	N	2840	15	2	0.53	395630	139	0.55	2850	2850	2840	3670	1980	2825	2846.26	0.35	-105	2855	2840	2815	2800	2775	2847	2807	26	845	100	1970	5	1	26489500	752	11.83	1.07	12	0.00	240.00	2653.00	5200	20231012	-45.38	2310	20240805	22.94	4360	-34.86	20240216	2310	22.94	20240805	5200	-45.38	20231012	2310	22.94	20240805	3.73	N	396300	100	26 억	92718	N	N	N	N
42	20240923	161233	57	100.00	KOSDAQ	금속	N	N	N	N	N	2825	25	2	0.89	70533745	25064	55.57	2790	2830	2790	3640	1960	2800	2814.15	0.33	4305	2893	2846	2813	2766	2733	2870	2790	26	840	100	1960	5	1	26489500	748	11.77	1.06	12	0.09	240.00	2653.00	5200	20231012	-45.67	2310	20240805	22.29	4360	-35.21	20240216	2310	22.29	20240805	5200	-45.67	20231012	2310	22.29	20240805	3.74	N	396300	100	26 억	88413	N	N	N	N
43	20240923	151237	57	100.00	KOSDAQ	금속	N	N	N	N	N	2815	15	2	0.54	64604175	22964	50.91	2790	2830	2790	3640	1960	2800	2813.28	0.33	4781	2893	2846	2813	2766	2733	2870	2790	26	840	100	1960	5	1	26489500	746	11.73	1.06	12	0.09	240.00	2653.00	5200	20231012	-45.87	2310	20240805	21.86	4360	-35.44	20240216	2310	21.86	20240805	5200	-45.87	20231012	2310	21.86	20240805	3.74	N	396300	100	26 억	88413	N	N	N	N
44	20240923	141243	57	100.00	KOSDAQ	금속	N	N	N	N	N	2820	20	2	0.71	55618070	19765	43.82	2790	2830	2790	3640	1960	2800	2813.97	0.33	2695	2893	2846	2813	2766	2733	2870	2790	26	840	100	1960	5	1	26489500	747	11.75	1.06	12	0.07	240.00	2653.00	5200	20231012	-45.77	2310	20240805	22.08	4360	-35.32	20240216	2310	22.08	20240805	5200	-45.77	20231012	2310	22.08	20240805	3.74	N	396300	100	26 억	88413	N	N	N	N
45	20240923	131238	57	100.00	KOSDAQ	금속	N	N	N	N	N	2820	20	2	0.71	47473660	16874	37.41	2790	2830	2790	3640	1960	2800	2813.42	0.33	2126	2893	2846	2813	2766	2733	2870	2790	26	840	100	1960	5	1	26489500	747	11.75	1.06	12	0.06	240.00	2653.00	5200	20231012	-45.77	2310	20240805	22.08	4360	-35.32	20240216	2310	22.08	20240805	5200	-45.77	20231012	2310	22.08	20240805	3.74	N	396300	100	26 억	88413	N	N	N	N
46	20240923	121239	57	100.00	KOSDAQ	금속	N	N	N	N	N	2820	20	2	0.71	34517125	12278	27.22	2790	2830	2790	3640	1960	2800	2811.30	0.33	1495	2893	2846	2813	2766	2733	2870	2790	26	840	100	1960	5	1	26489500	747	11.75	1.06	12	0.05	240.00	2653.00	5200	20231012	-45.77	2310	20240805	22.08	4360	-35.32	20240216	2310	22.08	20240805	5200	-45.77	20231012	2310	22.08	20240805	3.74	N	396300	100	26 억	88413	N	N	N	N
47	20240923	111238	57	100.00	KOSDAQ	금속	N	N	N	N	N	2810	10	2	0.36	29461365	10487	23.25	2790	2830	2790	3640	1960	2800	2809.32	0.33	1283	2893	2846	2813	2766	2733	2870	2790	26	840	100	1960	5	1	26489500	744	11.71	1.06	12	0.04	240.00	2653.00	5200	20231012	-45.96	2310	20240805	21.65	4360	-35.55	20240216	2310	21.65	20240805	5200	-45.96	20231012	2310	21.65	20240805	3.74	N	396300	100	26 억	88413	N	N	N	N
48	20240923	101237	57	100.00	KOSDAQ	금속	N	N	N	N	N	2820	20	2	0.71	15062645	5364	11.89	2790	2830	2790	3640	1960	2800	2808.10	0.33	-140	2893	2846	2813	2766	2733	2870	2790	26	840	100	1960	5	1	26489500	747	11.75	1.06	12	0.02	240.00	2653.00	5200	20231012	-45.77	2310	20240805	22.08	4360	-35.32	20240216	2310	22.08	20240805	5200	-45.77	20231012	2310	22.08	20240805	3.74	N	396300	100	26 억	88413	N	N	N	N
49	20240923	091238	57	100.00	KOSDAQ	금속	N	N	N	N	N	2810	10	2	0.36	3643445	1304	2.89	2790	2830	2790	3640	1960	2800	2794.05	0.33	-204	2893	2846	2813	2766	2733	2870	2790	26	840	100	1960	5	1	26489500	744	11.71	1.06	12	0.00	240.00	2653.00	5200	20231012	-45.96	2310	20240805	21.65	4360	-35.55	20240216	2310	21.65	20240805	5200	-45.96	20231012	2310	21.65	20240805	3.74	N	396300	100	26 억	88413	N	N	N	N
50	20240913	161134	57	100.00	KOSDAQ	금속	N	N	N	N	N	2780	25	2	0.91	83818780	30309	135.42	2735	2785	2735	3580	1930	2755	2765.46	0.33	-2870	2801	2777	2756	2732	2711	2790	2745	26	825	100	1920	5	1	26489500	736	11.58	1.05	12	0.11	240.00	2653.00	5200	20231012	-46.54	2310	20240805	20.35	4360	-36.24	20240216	2310	20.35	20240805	5200	-46.54	20231012	2310	20.35	20240805	3.78	N	396300	100	26 억	88162	N	N	N	N
51	20240913	151145	57	100.00	KOSDAQ	금속	N	N	N	N	N	2775	20	2	0.73	74914895	27106	121.11	2735	2785	2735	3580	1930	2755	2763.78	0.33	-2886	2801	2777	2756	2732	2711	2790	2745	26	825	100	1920	5	1	26489500	735	11.56	1.05	12	0.10	240.00	2653.00	5200	20231012	-46.63	2310	20240805	20.13	4360	-36.35	20240216	2310	20.13	20240805	5200	-46.63	20231012	2310	20.13	20240805	3.78	N	396300	100	26 억	88162	N	N	N	N
52	20240913	141145	57	100.00	KOSDAQ	금속	N	N	N	N	N	2770	15	2	0.54	60484355	21900	97.85	2735	2785	2735	3580	1930	2755	2761.84	0.33	-2916	2801	2777	2756	2732	2711	2790	2745	26	825	100	1920	5	1	26489500	734	11.54	1.04	12	0.08	240.00	2653.00	5200	20231012	-46.73	2310	20240805	19.91	4360	-36.47	20240216	2310	19.91	20240805	5200	-46.73	20231012	2310	19.91	20240805	3.78	N	396300	100	26 억	88162	N	N	N	N
53	20240913	131140	57	100.00	KOSDAQ	금속	N	N	N	N	N	2750	-5	5	-0.18	57114130	20676	92.38	2735	2785	2735	3580	1930	2755	2762.34	0.33	-3047	2801	2777	2756	2732	2711	2790	2745	26	825	100	1920	5	1	26489500	728	11.46	1.04	12	0.08	240.00	2653.00	5200	20231012	-47.12	2310	20240805	19.05	4360	-36.93	20240216	2310	19.05	20240805	5200	-47.12	20231012	2310	19.05	20240805	3.78	N	396300	100	26 억	88162	N	N	N	N
54	20240913	121142	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	5	2	0.18	49647515	17965	80.27	2735	2785	2735	3580	1930	2755	2763.57	0.33	-3301	2801	2777	2756	2732	2711	2790	2745	26	825	100	1920	5	1	26489500	731	11.50	1.04	12	0.07	240.00	2653.00	5200	20231012	-46.92	2310	20240805	19.48	4360	-36.70	20240216	2310	19.48	20240805	5200	-46.92	20231012	2310	19.48	20240805	3.78	N	396300	100	26 억	88162	N	N	N	N
55	20240913	111145	57	100.00	KOSDAQ	금속	N	N	N	N	N	2775	20	2	0.73	33717095	12186	54.45	2735	2785	2735	3580	1930	2755	2766.87	0.33	-2165	2801	2777	2756	2732	2711	2790	2745	26	825	100	1920	5	1	26489500	735	11.56	1.05	12	0.05	240.00	2653.00	5200	20231012	-46.63	2310	20240805	20.13	4360	-36.35	20240216	2310	20.13	20240805	5200	-46.63	20231012	2310	20.13	20240805	3.78	N	396300	100	26 억	88162	N	N	N	N
56	20240913	101146	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	5	2	0.18	26667975	9633	43.04	2735	2785	2735	3580	1930	2755	2768.40	0.33	-1778	2801	2777	2756	2732	2711	2790	2745	26	825	100	1920	5	1	26489500	731	11.50	1.04	12	0.04	240.00	2653.00	5200	20231012	-46.92	2310	20240805	19.48	4360	-36.70	20240216	2310	19.48	20240805	5200	-46.92	20231012	2310	19.48	20240805	3.78	N	396300	100	26 억	88162	N	N	N	N
57	20240913	091149	57	100.00	KOSDAQ	금속	N	N	N	N	N	2775	20	2	0.73	7407230	2675	11.95	2735	2785	2735	3580	1930	2755	2769.06	0.33	-49	2801	2777	2756	2732	2711	2790	2745	26	825	100	1920	5	1	26489500	735	11.56	1.05	12	0.01	240.00	2653.00	5200	20231012	-46.63	2310	20240805	20.13	4360	-36.35	20240216	2310	20.13	20240805	5200	-46.63	20231012	2310	20.13	20240805	3.78	N	396300	100	26 억	88162	N	N	N	N
58	20240912	161124	57	100.00	KOSDAQ	금속	N	N	N	N	N	2755	20	2	0.73	59405290	21577	74.52	2750	2780	2735	3555	1915	2735	2753.15	0.31	6934	2781	2757	2731	2707	2681	2770	2720	26	820	100	1910	5	1	26489500	730	11.48	1.04	12	0.08	240.00	2653.00	5200	20231012	-47.02	2310	20240805	19.26	4360	-36.81	20240216	2310	19.26	20240805	5200	-47.02	20231012	2310	19.26	20240805	3.78	N	396300	100	26 억	81290	N	N	N	N
59	20240912	151140	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	25	2	0.91	55127020	20025	69.16	2750	2780	2735	3555	1915	2735	2752.91	0.31	6098	2781	2757	2731	2707	2681	2770	2720	26	820	100	1910	5	1	26489500	731	11.50	1.04	12	0.08	240.00	2653.00	5200	20231012	-46.92	2310	20240805	19.48	4360	-36.70	20240216	2310	19.48	20240805	5200	-46.92	20231012	2310	19.48	20240805	3.78	N	396300	100	26 억	81290	N	N	N	N
60	20240912	141146	57	100.00	KOSDAQ	금속	N	N	N	N	N	2755	20	2	0.73	41251465	15000	51.80	2750	2780	2735	3555	1915	2735	2750.10	0.31	1573	2781	2757	2731	2707	2681	2770	2720	26	820	100	1910	5	1	26489500	730	11.48	1.04	12	0.06	240.00	2653.00	5200	20231012	-47.02	2310	20240805	19.26	4360	-36.81	20240216	2310	19.26	20240805	5200	-47.02	20231012	2310	19.26	20240805	3.78	N	396300	100	26 억	81290	N	N	N	N
61	20240912	131134	57	100.00	KOSDAQ	금속	N	N	N	N	N	2755	20	2	0.73	31869020	11596	40.05	2750	2780	2735	3555	1915	2735	2748.28	0.31	-689	2781	2757	2731	2707	2681	2770	2720	26	820	100	1910	5	1	26489500	730	11.48	1.04	12	0.04	240.00	2653.00	5200	20231012	-47.02	2310	20240805	19.26	4360	-36.81	20240216	2310	19.26	20240805	5200	-47.02	20231012	2310	19.26	20240805	3.78	N	396300	100	26 억	81290	N	N	N	N
62	20240912	121133	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	25	2	0.91	22055580	8022	27.70	2750	2780	2735	3555	1915	2735	2749.39	0.31	-1698	2781	2757	2731	2707	2681	2770	2720	26	820	100	1910	5	1	26489500	731	11.50	1.04	12	0.03	240.00	2653.00	5200	20231012	-46.92	2310	20240805	19.48	4360	-36.70	20240216	2310	19.48	20240805	5200	-46.92	20231012	2310	19.48	20240805	3.78	N	396300	100	26 억	81290	N	N	N	N
63	20240912	111132	57	100.00	KOSDAQ	금속	N	N	N	N	N	2745	10	2	0.37	17876340	6499	22.44	2750	2780	2740	3555	1915	2735	2750.63	0.31	-1925	2781	2757	2731	2707	2681	2770	2720	26	820	100	1910	5	1	26489500	727	11.44	1.03	12	0.02	240.00	2653.00	5200	20231012	-47.21	2310	20240805	18.83	4360	-37.04	20240216	2310	18.83	20240805	5200	-47.21	20231012	2310	18.83	20240805	3.78	N	396300	100	26 억	81290	N	N	N	N
64	20240912	101135	57	100.00	KOSDAQ	금속	N	N	N	N	N	2755	20	2	0.73	15012770	5455	18.84	2750	2780	2740	3555	1915	2735	2752.11	0.31	-1968	2781	2757	2731	2707	2681	2770	2720	26	820	100	1910	5	1	26489500	730	11.48	1.04	12	0.02	240.00	2653.00	5200	20231012	-47.02	2310	20240805	19.26	4360	-36.81	20240216	2310	19.26	20240805	5200	-47.02	20231012	2310	19.26	20240805	3.78	N	396300	100	26 억	81290	N	N	N	N
65	20240912	091136	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	25	2	0.91	2347365	853	2.95	2750	2760	2750	3555	1915	2735	2751.89	0.31	-286	2781	2757	2731	2707	2681	2770	2720	26	820	100	1910	5	1	26489500	731	11.50	1.04	12	0.00	240.00	2653.00	5200	20231012	-46.92	2310	20240805	19.48	4360	-36.70	20240216	2310	19.48	20240805	5200	-46.92	20231012	2310	19.48	20240805	3.78	N	396300	100	26 억	81290	N	N	N	N
66	20240911	161112	57	100.00	KOSDAQ	금속	N	N	N	N	N	2735	-5	5	-0.18	78879025	28934	62.23	2715	2755	2705	3560	1920	2740	2726.17	0.32	-4351	2940	2840	2790	2690	2640	2815	2665	26	820	100	1910	5	1	26489500	724	11.40	1.03	12	0.11	240.00	2653.00	5200	20231012	-47.40	2310	20240805	18.40	4360	-37.27	20240216	2310	18.40	20240805	5200	-47.40	20231012	2310	18.40	20240805	3.85	N	396300	100	26 억	85788	N	N	N	N
67	20240911	151117	57	100.00	KOSDAQ	금속	N	N	N	N	N	2715	-25	5	-0.91	76980425	28238	60.73	2715	2755	2705	3560	1920	2740	2726.13	0.32	-4318	2940	2840	2790	2690	2640	2815	2665	26	820	100	1910	5	1	26489500	719	11.31	1.02	12	0.11	240.00	2653.00	5200	20231012	-47.79	2310	20240805	17.53	4360	-37.73	20240216	2310	17.53	20240805	5200	-47.79	20231012	2310	17.53	20240805	3.85	N	396300	100	26 억	85788	N	N	N	N
68	20240911	141121	57	100.00	KOSDAQ	금속	N	N	N	N	N	2725	-15	5	-0.55	62376595	22861	49.17	2715	2755	2705	3560	1920	2740	2728.52	0.32	-4450	2940	2840	2790	2690	2640	2815	2665	26	820	100	1910	5	1	26489500	722	11.35	1.03	12	0.09	240.00	2653.00	5200	20231012	-47.60	2310	20240805	17.97	4360	-37.50	20240216	2310	17.97	20240805	5200	-47.60	20231012	2310	17.97	20240805	3.85	N	396300	100	26 억	85788	N	N	N	N
69	20240911	131116	57	100.00	KOSDAQ	금속	N	N	N	N	N	2735	-5	5	-0.18	48582190	17813	38.31	2715	2755	2705	3560	1920	2740	2727.34	0.32	-3746	2940	2840	2790	2690	2640	2815	2665	26	820	100	1910	5	1	26489500	724	11.40	1.03	12	0.07	240.00	2653.00	5200	20231012	-47.40	2310	20240805	18.40	4360	-37.27	20240216	2310	18.40	20240805	5200	-47.40	20231012	2310	18.40	20240805	3.85	N	396300	100	26 억	85788	N	N	N	N
70	20240911	121120	57	100.00	KOSDAQ	금속	N	N	N	N	N	2725	-15	5	-0.55	39590060	14518	31.22	2715	2755	2705	3560	1920	2740	2726.96	0.32	-3108	2940	2840	2790	2690	2640	2815	2665	26	820	100	1910	5	1	26489500	722	11.35	1.03	12	0.05	240.00	2653.00	5200	20231012	-47.60	2310	20240805	17.97	4360	-37.50	20240216	2310	17.97	20240805	5200	-47.60	20231012	2310	17.97	20240805	3.85	N	396300	100	26 억	85788	N	N	N	N
71	20240911	111111	57	100.00	KOSDAQ	금속	N	N	N	N	N	2710	-30	5	-1.09	33624150	12335	26.53	2715	2755	2705	3560	1920	2740	2725.91	0.32	-2177	2940	2840	2790	2690	2640	2815	2665	26	820	100	1910	5	1	26489500	718	11.29	1.02	12	0.05	240.00	2653.00	5200	20231012	-47.88	2310	20240805	17.32	4360	-37.84	20240216	2310	17.32	20240805	5200	-47.88	20231012	2310	17.32	20240805	3.85	N	396300	100	26 억	85788	N	N	N	N
72	20240911	101105	57	100.00	KOSDAQ	금속	N	N	N	N	N	2720	-20	5	-0.73	19581915	7171	15.42	2715	2755	2705	3560	1920	2740	2730.71	0.32	-460	2940	2840	2790	2690	2640	2815	2665	26	820	100	1910	5	1	26489500	721	11.33	1.03	12	0.03	240.00	2653.00	5200	20231012	-47.69	2310	20240805	17.75	4360	-37.61	20240216	2310	17.75	20240805	5200	-47.69	20231012	2310	17.75	20240805	3.85	N	396300	100	26 억	85788	N	N	N	N
73	20240911	091123	57	100.00	KOSDAQ	금속	N	N	N	N	N	2725	-15	5	-0.55	4086320	1503	3.23	2715	2740	2705	3560	1920	2740	2718.78	0.32	14	2940	2840	2790	2690	2640	2815	2665	26	820	100	1910	5	1	26489500	722	11.35	1.03	12	0.01	240.00	2653.00	5200	20231012	-47.60	2310	20240805	17.97	4360	-37.50	20240216	2310	17.97	20240805	5200	-47.60	20231012	2310	17.97	20240805	3.85	N	396300	100	26 억	85788	N	N	N	N
74	20240910	161108	57	100.00	KOSDAQ	금속	N	N	N	N	N	2740	-135	5	-4.70	129608025	46495	31.08	2815	2890	2740	3735	2015	2875	2788.21	0.36	-9856	3075	2975	2805	2705	2535	3025	2755	26	860	100	2010	5	1	26489500	726	11.42	1.03	12	0.18	240.00	2653.00	5200	20231012	-47.31	2310	20240805	18.61	4360	-37.16	20240216	2310	18.61	20240805	5200	-47.31	20231012	2310	18.61	20240805	3.79	N	396300	100	26 억	95604	N	N	N	N
75	20240910	151121	57	100.00	KOSDAQ	금속	N	N	N	N	N	2750	-125	5	-4.35	117494105	42082	28.13	2815	2890	2750	3735	2015	2875	2792.03	0.36	-6774	3075	2975	2805	2705	2535	3025	2755	26	860	100	2010	5	1	26489500	728	11.46	1.04	12	0.16	240.00	2653.00	5200	20231012	-47.12	2310	20240805	19.05	4360	-36.93	20240216	2310	19.05	20240805	5200	-47.12	20231012	2310	19.05	20240805	3.79	N	396300	100	26 억	95604	N	N	N	N
76	20240910	141111	57	100.00	KOSDAQ	금속	N	N	N	N	N	2770	-105	5	-3.65	105154810	37603	25.14	2815	2890	2750	3735	2015	2875	2796.45	0.36	-6415	3075	2975	2805	2705	2535	3025	2755	26	860	100	2010	5	1	26489500	734	11.54	1.04	12	0.14	240.00	2653.00	5200	20231012	-46.73	2310	20240805	19.91	4360	-36.47	20240216	2310	19.91	20240805	5200	-46.73	20231012	2310	19.91	20240805	3.79	N	396300	100	26 억	95604	N	N	N	N
77	20240910	131113	57	100.00	KOSDAQ	금속	N	N	N	N	N	2755	-120	5	-4.17	87902265	31341	20.95	2815	2890	2755	3735	2015	2875	2804.71	0.36	-6476	3075	2975	2805	2705	2535	3025	2755	26	860	100	2010	5	1	26489500	730	11.48	1.04	12	0.12	240.00	2653.00	5200	20231012	-47.02	2310	20240805	19.26	4360	-36.81	20240216	2310	19.26	20240805	5200	-47.02	20231012	2310	19.26	20240805	3.79	N	396300	100	26 억	95604	N	N	N	N
78	20240910	121111	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	-115	5	-4.00	77700430	27643	18.48	2815	2890	2755	3735	2015	2875	2810.85	0.36	-5349	3075	2975	2805	2705	2535	3025	2755	26	860	100	2010	5	1	26489500	731	11.50	1.04	12	0.10	240.00	2653.00	5200	20231012	-46.92	2310	20240805	19.48	4360	-36.70	20240216	2310	19.48	20240805	5200	-46.92	20231012	2310	19.48	20240805	3.79	N	396300	100	26 억	95604	N	N	N	N
79	20240910	111109	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	-115	5	-4.00	69320210	24607	16.45	2815	2890	2760	3735	2015	2875	2817.09	0.36	-4917	3075	2975	2805	2705	2535	3025	2755	26	860	100	2010	5	1	26489500	731	11.50	1.04	12	0.09	240.00	2653.00	5200	20231012	-46.92	2310	20240805	19.48	4360	-36.70	20240216	2310	19.48	20240805	5200	-46.92	20231012	2310	19.48	20240805	3.79	N	396300	100	26 억	95604	N	N	N	N
80	20240910	101113	57	100.00	KOSDAQ	금속	N	N	N	N	N	2805	-70	5	-2.43	48877890	17270	11.54	2815	2890	2800	3735	2015	2875	2830.22	0.36	1035	3075	2975	2805	2705	2535	3025	2755	26	860	100	2010	5	1	26489500	743	11.69	1.06	12	0.07	240.00	2653.00	5200	20231012	-46.06	2310	20240805	21.43	4360	-35.67	20240216	2310	21.43	20240805	5200	-46.06	20231012	2310	21.43	20240805	3.79	N	396300	100	26 억	95604	N	N	N	N
81	20240910	091110	57	100.00	KOSDAQ	금속	N	N	N	N	N	2850	-25	5	-0.87	34225745	12069	8.07	2815	2890	2815	3735	2015	2875	2835.84	0.36	3588	3075	2975	2805	2705	2535	3025	2755	26	860	100	2010	5	1	26489500	755	11.88	1.07	12	0.05	240.00	2653.00	5200	20231012	-45.19	2310	20240805	23.38	4360	-34.63	20240216	2310	23.38	20240805	5200	-45.19	20231012	2310	23.38	20240805	3.79	N	396300	100	26 억	95604	N	N	N	N
82	20240909	161049	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	125	2	4.55	405981295	146806	184.89	2635	2905	2635	3575	1925	2750	2765.46	0.36	-926	2960	2855	2795	2690	2630	2825	2660	26	825	100	1920	5	1	26489500	762	11.98	1.08	12	0.55	240.00	2653.00	5200	20231012	-44.71	2310	20240805	24.46	4360	-34.06	20240216	2310	24.46	20240805	5200	-44.71	20231012	2310	24.46	20240805	3.87	N	396300	100	26 억	96146	N	N	N	N
83	20240909	151101	57	100.00	KOSDAQ	금속	N	N	N	N	N	2865	115	2	4.18	400002250	144719	182.27	2635	2905	2635	3575	1925	2750	2764.04	0.36	-1248	2960	2855	2795	2690	2630	2825	2660	26	825	100	1920	5	1	26489500	759	11.94	1.08	12	0.55	240.00	2653.00	5200	20231012	-44.90	2310	20240805	24.03	4360	-34.29	20240216	2310	24.03	20240805	5200	-44.90	20231012	2310	24.03	20240805	3.87	N	396300	100	26 억	96146	N	N	N	N
84	20240909	141101	57	100.00	KOSDAQ	금속	N	N	N	N	N	2895	145	2	5.27	376911245	136744	172.22	2635	2895	2635	3575	1925	2750	2756.35	0.36	-616	2960	2855	2795	2690	2630	2825	2660	26	825	100	1920	5	1	26489500	767	12.06	1.09	12	0.52	240.00	2653.00	5200	20231012	-44.33	2310	20240805	25.32	4360	-33.60	20240216	2310	25.32	20240805	5200	-44.33	20231012	2310	25.32	20240805	3.87	N	396300	100	26 억	96146	N	N	N	N
85	20240909	131059	57	100.00	KOSDAQ	금속	N	N	N	N	N	2885	135	2	4.91	332967380	121524	153.05	2635	2885	2635	3575	1925	2750	2739.89	0.36	1442	2960	2855	2795	2690	2630	2825	2660	26	825	100	1920	5	1	26489500	764	12.02	1.09	12	0.46	240.00	2653.00	5200	20231012	-44.52	2310	20240805	24.89	4360	-33.83	20240216	2310	24.89	20240805	5200	-44.52	20231012	2310	24.89	20240805	3.87	N	396300	100	26 억	96146	N	N	N	N
86	20240909	121053	57	100.00	KOSDAQ	금속	N	N	N	N	N	2810	60	2	2.18	272832555	100461	126.53	2635	2810	2635	3575	1925	2750	2715.64	0.36	535	2960	2855	2795	2690	2630	2825	2660	26	825	100	1920	5	1	26489500	744	11.71	1.06	12	0.38	240.00	2653.00	5200	20231012	-45.96	2310	20240805	21.65	4360	-35.55	20240216	2310	21.65	20240805	5200	-45.96	20231012	2310	21.65	20240805	3.87	N	396300	100	26 억	96146	N	N	N	N
87	20240909	111055	57	100.00	KOSDAQ	금속	N	N	N	N	N	2790	40	2	1.45	233514080	86387	108.80	2635	2790	2635	3575	1925	2750	2702.86	0.36	-2219	2960	2855	2795	2690	2630	2825	2660	26	825	100	1920	5	1	26489500	739	11.62	1.05	12	0.33	240.00	2653.00	5200	20231012	-46.35	2310	20240805	20.78	4360	-36.01	20240216	2310	20.78	20240805	5200	-46.35	20231012	2310	20.78	20240805	3.87	N	396300	100	26 억	96146	N	N	N	N
88	20240909	101056	57	100.00	KOSDAQ	금속	N	N	N	N	N	2750	0	3	0.00	201506520	74802	94.21	2635	2790	2635	3575	1925	2750	2693.51	0.36	-741	2960	2855	2795	2690	2630	2825	2660	26	825	100	1920	5	1	26489500	728	11.46	1.04	12	0.28	240.00	2653.00	5200	20231012	-47.12	2310	20240805	19.05	4360	-36.93	20240216	2310	19.05	20240805	5200	-47.12	20231012	2310	19.05	20240805	3.87	N	396300	100	26 억	96146	N	N	N	N
89	20240909	091051	57	100.00	KOSDAQ	금속	N	N	N	N	N	2675	-75	5	-2.73	103923240	39231	49.41	2635	2750	2635	3575	1925	2750	2647.77	0.36	3262	2960	2855	2795	2690	2630	2825	2660	26	825	100	1920	5	1	26489500	709	11.15	1.01	12	0.15	240.00	2653.00	5200	20231012	-48.56	2310	20240805	15.80	4360	-38.65	20240216	2310	15.80	20240805	5200	-48.56	20231012	2310	15.80	20240805	3.87	N	396300	100	26 억	96146	N	N	N	N
90	20240906	161036	57	100.00	KOSDAQ	금속	N	N	N	N	N	2750	-140	5	-4.84	219644855	79313	48.56	2890	2900	2735	3755	2025	2890	2769.34	0.39	-5675	3113	3001	2923	2811	2733	3057	2867	26	865	100	2020	5	1	26489500	728	11.46	1.04	12	0.30	240.00	2653.00	5200	20231012	-47.12	2310	20240805	19.05	4360	-36.93	20240216	2310	19.05	20240805	5200	-47.12	20231012	2310	19.05	20240805	3.92	N	396300	100	26 억	103395	N	N	N	N
91	20240906	151054	57	100.00	KOSDAQ	금속	N	N	N	N	N	2750	-140	5	-4.84	206589280	74565	45.65	2890	2900	2735	3755	2025	2890	2770.59	0.39	-5324	3113	3001	2923	2811	2733	3057	2867	26	865	100	2020	5	1	26489500	728	11.46	1.04	12	0.28	240.00	2653.00	5200	20231012	-47.12	2310	20240805	19.05	4360	-36.93	20240216	2310	19.05	20240805	5200	-47.12	20231012	2310	19.05	20240805	3.92	N	396300	100	26 억	103395	N	N	N	N
92	20240906	141104	57	100.00	KOSDAQ	금속	N	N	N	N	N	2750	-140	5	-4.84	179355430	64655	39.58	2890	2900	2740	3755	2025	2890	2774.03	0.39	-3124	3113	3001	2923	2811	2733	3057	2867	26	865	100	2020	5	1	26489500	728	11.46	1.04	12	0.24	240.00	2653.00	5200	20231012	-47.12	2310	20240805	19.05	4360	-36.93	20240216	2310	19.05	20240805	5200	-47.12	20231012	2310	19.05	20240805	3.92	N	396300	100	26 억	103395	N	N	N	N
93	20240906	131055	57	100.00	KOSDAQ	금속	N	N	N	N	N	2740	-150	5	-5.19	155523585	55983	34.27	2890	2900	2740	3755	2025	2890	2778.05	0.39	-8211	3113	3001	2923	2811	2733	3057	2867	26	865	100	2020	5	1	26489500	726	11.42	1.03	12	0.21	240.00	2653.00	5200	20231012	-47.31	2310	20240805	18.61	4360	-37.16	20240216	2310	18.61	20240805	5200	-47.31	20231012	2310	18.61	20240805	3.92	N	396300	100	26 억	103395	N	N	N	N
94	20240906	121055	57	100.00	KOSDAQ	금속	N	N	N	N	N	2765	-125	5	-4.33	98151180	35110	21.49	2890	2900	2755	3755	2025	2890	2795.53	0.39	-9938	3113	3001	2923	2811	2733	3057	2867	26	865	100	2020	5	1	26489500	732	11.52	1.04	12	0.13	240.00	2653.00	5200	20231012	-46.83	2310	20240805	19.70	4360	-36.58	20240216	2310	19.70	20240805	5200	-46.83	20231012	2310	19.70	20240805	3.92	N	396300	100	26 억	103395	N	N	N	N
95	20240906	111056	57	100.00	KOSDAQ	금속	N	N	N	N	N	2805	-85	5	-2.94	58425010	20786	12.73	2890	2900	2785	3755	2025	2890	2810.78	0.39	-5137	3113	3001	2923	2811	2733	3057	2867	26	865	100	2020	5	1	26489500	743	11.69	1.06	12	0.08	240.00	2653.00	5200	20231012	-46.06	2310	20240805	21.43	4360	-35.67	20240216	2310	21.43	20240805	5200	-46.06	20231012	2310	21.43	20240805	3.92	N	396300	100	26 억	103395	N	N	N	N
96	20240906	101051	57	100.00	KOSDAQ	금속	N	N	N	N	N	2805	-85	5	-2.94	42775065	15188	9.30	2890	2900	2790	3755	2025	2890	2816.36	0.39	-2412	3113	3001	2923	2811	2733	3057	2867	26	865	100	2020	5	1	26489500	743	11.69	1.06	12	0.06	240.00	2653.00	5200	20231012	-46.06	2310	20240805	21.43	4360	-35.67	20240216	2310	21.43	20240805	5200	-46.06	20231012	2310	21.43	20240805	3.92	N	396300	100	26 억	103395	N	N	N	N
97	20240906	091054	57	100.00	KOSDAQ	금속	N	N	N	N	N	2880	-10	5	-0.35	1121740	388	0.24	2890	2900	2880	3755	2025	2890	2891.09	0.39	-173	3113	3001	2923	2811	2733	3057	2867	26	865	100	2020	5	1	26489500	763	12.00	1.09	12	0.00	240.00	2653.00	5200	20231012	-44.62	2310	20240805	24.68	4360	-33.94	20240216	2310	24.68	20240805	5200	-44.62	20231012	2310	24.68	20240805	3.92	N	396300	100	26 억	103395	N	N	N	N
98	20240905	161034	57	100.00	KOSDAQ	금속	N	N	N	N	N	2890	65	2	2.30	481591235	162716	356.87	2845	3035	2845	3670	1980	2825	2961.08	0.32	17364	2918	2871	2823	2776	2728	2847	2752	26	845	100	1970	5	1	26489500	766	12.04	1.09	12	0.61	240.00	2653.00	5200	20231012	-44.42	2310	20240805	25.11	4360	-33.72	20240216	2310	25.11	20240805	5200	-44.42	20231012	2310	25.11	20240805	3.91	N	396300	100	26 억	86031	N	N	N	N
99	20240905	151054	57	100.00	KOSDAQ	금속	N	N	N	N	N	2930	105	2	3.72	461544690	155783	341.67	2845	3035	2845	3670	1980	2825	2962.74	0.32	16745	2918	2871	2823	2776	2728	2847	2752	26	845	100	1970	5	1	26489500	776	12.21	1.10	12	0.59	240.00	2653.00	5200	20231012	-43.65	2310	20240805	26.84	4360	-32.80	20240216	2310	26.84	20240805	5200	-43.65	20231012	2310	26.84	20240805	3.91	N	396300	100	26 억	86031	N	N	N	N
100	20240905	141048	57	100.00	KOSDAQ	금속	N	N	N	N	N	2925	100	2	3.54	431674650	145627	319.39	2845	3035	2845	3670	1980	2825	2964.25	0.32	18853	2918	2871	2823	2776	2728	2847	2752	26	845	100	1970	5	1	26489500	775	12.19	1.10	12	0.55	240.00	2653.00	5200	20231012	-43.75	2310	20240805	26.62	4360	-32.91	20240216	2310	26.62	20240805	5200	-43.75	20231012	2310	26.62	20240805	3.91	N	396300	100	26 억	86031	N	N	N	N
101	20240905	131048	57	100.00	KOSDAQ	금속	N	N	N	N	N	2920	95	2	3.36	387009555	130447	286.10	2845	3035	2845	3670	1980	2825	2966.80	0.32	25432	2918	2871	2823	2776	2728	2847	2752	26	845	100	1970	5	1	26489500	773	12.17	1.10	12	0.49	240.00	2653.00	5200	20231012	-43.85	2310	20240805	26.41	4360	-33.03	20240216	2310	26.41	20240805	5200	-43.85	20231012	2310	26.41	20240805	3.91	N	396300	100	26 억	86031	N	N	N	N
102	20240905	121049	57	100.00	KOSDAQ	금속	N	N	N	N	N	2970	145	2	5.13	325277600	109333	239.79	2845	3035	2845	3670	1980	2825	2975.11	0.32	26375	2918	2871	2823	2776	2728	2847	2752	26	845	100	1970	5	1	26489500	787	12.38	1.12	12	0.41	240.00	2653.00	5200	20231012	-42.88	2310	20240805	28.57	4360	-31.88	20240216	2310	28.57	20240805	5200	-42.88	20231012	2310	28.57	20240805	3.91	N	396300	100	26 억	86031	N	N	N	N
103	20240905	111043	57	100.00	KOSDAQ	금속	N	N	N	N	N	2960	135	2	4.78	247222525	82956	181.94	2845	3035	2845	3670	1980	2825	2980.16	0.32	23261	2918	2871	2823	2776	2728	2847	2752	26	845	100	1970	5	1	26489500	784	12.33	1.12	12	0.31	240.00	2653.00	5200	20231012	-43.08	2310	20240805	28.14	4360	-32.11	20240216	2310	28.14	20240805	5200	-43.08	20231012	2310	28.14	20240805	3.91	N	396300	100	26 억	86031	N	N	N	N
104	20240905	101044	57	100.00	KOSDAQ	금속	N	N	N	N	N	3025	200	2	7.08	163743080	55121	120.89	2845	3035	2845	3670	1980	2825	2970.61	0.32	22670	2918	2871	2823	2776	2728	2847	2752	26	845	100	1970	5	1	26489500	801	12.60	1.14	12	0.21	240.00	2653.00	5200	20231012	-41.83	2310	20240805	30.95	4360	-30.62	20240216	2310	30.95	20240805	5200	-41.83	20231012	2310	30.95	20240805	3.91	N	396300	100	26 억	86031	N	N	N	N
105	20240905	091052	57	100.00	KOSDAQ	금속	N	N	N	N	N	2895	70	2	2.48	21137210	7359	16.14	2845	2915	2845	3670	1980	2825	2872.29	0.32	509	2918	2871	2823	2776	2728	2847	2752	26	845	100	1970	5	1	26489500	767	12.06	1.09	12	0.03	240.00	2653.00	5200	20231012	-44.33	2310	20240805	25.32	4360	-33.60	20240216	2310	25.32	20240805	5200	-44.33	20231012	2310	25.32	20240805	3.91	N	396300	100	26 억	86031	N	N	N	N
106	20240904	161025	57	100.00	KOSDAQ	금속	N	N	N	N	N	2825	-85	5	-2.92	127319065	45379	167.51	2850	2870	2775	3780	2040	2910	2805.68	0.30	6767	3030	2970	2940	2880	2850	2955	2865	26	870	100	2030	5	1	26489500	748	11.77	1.06	12	0.17	240.00	2653.00	5200	20231012	-45.67	2310	20240805	22.29	4360	-35.21	20240216	2310	22.29	20240805	5200	-45.67	20231012	2310	22.29	20240805	3.90	N	396300	100	26 억	79278	N	N	N	N
107	20240904	151035	57	100.00	KOSDAQ	금속	N	N	N	N	N	2805	-105	5	-3.61	126160815	44969	166.00	2850	2870	2775	3780	2040	2910	2805.51	0.30	6767	3030	2970	2940	2880	2850	2955	2865	26	870	100	2030	5	1	26489500	743	11.69	1.06	12	0.17	240.00	2653.00	5200	20231012	-46.06	2310	20240805	21.43	4360	-35.67	20240216	2310	21.43	20240805	5200	-46.06	20231012	2310	21.43	20240805	3.90	N	396300	100	26 억	79278	N	N	N	N
108	20240904	141038	57	100.00	KOSDAQ	금속	N	N	N	N	N	2815	-95	5	-3.26	113605185	40494	149.48	2850	2870	2775	3780	2040	2910	2805.48	0.30	6072	3030	2970	2940	2880	2850	2955	2865	26	870	100	2030	5	1	26489500	746	11.73	1.06	12	0.15	240.00	2653.00	5200	20231012	-45.87	2310	20240805	21.86	4360	-35.44	20240216	2310	21.86	20240805	5200	-45.87	20231012	2310	21.86	20240805	3.90	N	396300	100	26 억	79278	N	N	N	N
109	20240904	131034	57	100.00	KOSDAQ	금속	N	N	N	N	N	2805	-105	5	-3.61	104518870	37263	137.55	2850	2870	2775	3780	2040	2910	2804.90	0.30	4673	3030	2970	2940	2880	2850	2955	2865	26	870	100	2030	5	1	26489500	743	11.69	1.06	12	0.14	240.00	2653.00	5200	20231012	-46.06	2310	20240805	21.43	4360	-35.67	20240216	2310	21.43	20240805	5200	-46.06	20231012	2310	21.43	20240805	3.90	N	396300	100	26 억	79278	N	N	N	N
110	20240904	121033	57	100.00	KOSDAQ	금속	N	N	N	N	N	2810	-100	5	-3.44	99266525	35389	130.63	2850	2870	2775	3780	2040	2910	2805.01	0.30	4674	3030	2970	2940	2880	2850	2955	2865	26	870	100	2030	5	1	26489500	744	11.71	1.06	12	0.13	240.00	2653.00	5200	20231012	-45.96	2310	20240805	21.65	4360	-35.55	20240216	2310	21.65	20240805	5200	-45.96	20231012	2310	21.65	20240805	3.90	N	396300	100	26 억	79278	N	N	N	N
111	20240904	111029	57	100.00	KOSDAQ	금속	N	N	N	N	N	2805	-105	5	-3.61	95080755	33899	125.13	2850	2870	2775	3780	2040	2910	2804.82	0.30	4712	3030	2970	2940	2880	2850	2955	2865	26	870	100	2030	5	1	26489500	743	11.69	1.06	12	0.13	240.00	2653.00	5200	20231012	-46.06	2310	20240805	21.43	4360	-35.67	20240216	2310	21.43	20240805	5200	-46.06	20231012	2310	21.43	20240805	3.90	N	396300	100	26 억	79278	N	N	N	N
112	20240904	101030	57	100.00	KOSDAQ	금속	N	N	N	N	N	2795	-115	5	-3.95	81851235	29167	107.67	2850	2870	2775	3780	2040	2910	2806.30	0.30	3266	3030	2970	2940	2880	2850	2955	2865	26	870	100	2030	5	1	26489500	740	11.65	1.05	12	0.11	240.00	2653.00	5200	20231012	-46.25	2310	20240805	21.00	4360	-35.89	20240216	2310	21.00	20240805	5200	-46.25	20231012	2310	21.00	20240805	3.90	N	396300	100	26 억	79278	N	N	N	N
113	20240904	091037	57	100.00	KOSDAQ	금속	N	N	N	N	N	2780	-130	5	-4.47	25041080	8909	32.89	2850	2870	2775	3780	2040	2910	2810.76	0.30	1354	3030	2970	2940	2880	2850	2955	2865	26	870	100	2030	5	1	26489500	736	11.58	1.05	12	0.03	240.00	2653.00	5200	20231012	-46.54	2310	20240805	20.35	4360	-36.24	20240216	2310	20.35	20240805	5200	-46.54	20231012	2310	20.35	20240805	3.90	N	396300	100	26 억	79278	N	N	N	N
114	20240903	161017	57	100.00	KOSDAQ	금속	N	N	N	N	N	2910	-75	5	-2.51	75003030	25490	43.39	2960	3000	2910	3880	2090	2985	2942.46	0.32	-4457	3088	3036	2983	2931	2878	3010	2905	26	895	100	2080	5	1	26489500	771	12.12	1.10	12	0.10	240.00	2653.00	5200	20231012	-44.04	2310	20240805	25.97	4360	-33.26	20240216	2310	25.97	20240805	5200	-44.04	20231012	2310	25.97	20240805	3.89	N	396300	100	26 억	83721	N	N	N	N
115	20240903	151026	57	100.00	KOSDAQ	금속	N	N	N	N	N	2930	-55	5	-1.84	60653060	20566	35.01	2960	3000	2930	3880	2090	2985	2949.19	0.32	-4151	3088	3036	2983	2931	2878	3010	2905	26	895	100	2080	5	1	26489500	776	12.21	1.10	12	0.08	240.00	2653.00	5200	20231012	-43.65	2310	20240805	26.84	4360	-32.80	20240216	2310	26.84	20240805	5200	-43.65	20231012	2310	26.84	20240805	3.89	N	396300	100	26 억	83721	N	N	N	N
116	20240903	141026	57	100.00	KOSDAQ	금속	N	N	N	N	N	2930	-55	5	-1.84	42797825	14488	24.66	2960	3000	2930	3880	2090	2985	2954.02	0.32	-1236	3088	3036	2983	2931	2878	3010	2905	26	895	100	2080	5	1	26489500	776	12.21	1.10	12	0.05	240.00	2653.00	5200	20231012	-43.65	2310	20240805	26.84	4360	-32.80	20240216	2310	26.84	20240805	5200	-43.65	20231012	2310	26.84	20240805	3.89	N	396300	100	26 억	83721	N	N	N	N
117	20240903	131027	57	100.00	KOSDAQ	금속	N	N	N	N	N	2955	-30	5	-1.01	25160010	8488	14.45	2960	3000	2940	3880	2090	2985	2964.19	0.32	-596	3088	3036	2983	2931	2878	3010	2905	26	895	100	2080	5	1	26489500	783	12.31	1.11	12	0.03	240.00	2653.00	5200	20231012	-43.17	2310	20240805	27.92	4360	-32.22	20240216	2310	27.92	20240805	5200	-43.17	20231012	2310	27.92	20240805	3.89	N	396300	100	26 억	83721	N	N	N	N
118	20240903	121015	57	100.00	KOSDAQ	금속	N	N	N	N	N	2985	0	3	0.00	19202770	6473	11.02	2960	3000	2940	3880	2090	2985	2966.60	0.32	-186	3088	3036	2983	2931	2878	3010	2905	26	895	100	2080	5	1	26489500	791	12.44	1.13	12	0.02	240.00	2653.00	5200	20231012	-42.60	2310	20240805	29.22	4360	-31.54	20240216	2310	29.22	20240805	5200	-42.60	20231012	2310	29.22	20240805	3.89	N	396300	100	26 억	83721	N	N	N	N
119	20240903	111013	57	100.00	KOSDAQ	금속	N	N	N	N	N	2975	-10	5	-0.34	16769335	5656	9.63	2960	3000	2940	3880	2090	2985	2964.88	0.32	-39	3088	3036	2983	2931	2878	3010	2905	26	895	100	2080	5	1	26489500	788	12.40	1.12	12	0.02	240.00	2653.00	5200	20231012	-42.79	2310	20240805	28.79	4360	-31.77	20240216	2310	28.79	20240805	5200	-42.79	20231012	2310	28.79	20240805	3.89	N	396300	100	26 억	83721	N	N	N	N
120	20240903	101013	57	100.00	KOSDAQ	금속	N	N	N	N	N	2975	-10	5	-0.34	12386885	4182	7.12	2960	3000	2940	3880	2090	2985	2961.95	0.32	717	3088	3036	2983	2931	2878	3010	2905	26	895	100	2080	5	1	26489500	788	12.40	1.12	12	0.02	240.00	2653.00	5200	20231012	-42.79	2310	20240805	28.79	4360	-31.77	20240216	2310	28.79	20240805	5200	-42.79	20231012	2310	28.79	20240805	3.89	N	396300	100	26 억	83721	N	N	N	N
121	20240903	091017	57	100.00	KOSDAQ	금속	N	N	N	N	N	2980	-5	5	-0.17	5932270	1998	3.40	2960	3000	2960	3880	2090	2985	2969.10	0.32	509	3088	3036	2983	2931	2878	3010	2905	26	895	100	2080	5	1	26489500	789	12.42	1.12	12	0.01	240.00	2653.00	5200	20231012	-42.69	2310	20240805	29.00	4360	-31.65	20240216	2310	29.00	20240805	5200	-42.69	20231012	2310	29.00	20240805	3.89	N	396300	100	26 억	83721	N	N	N	N
122	20240902	161005	57	100.00	KOSDAQ	금속	N	N	N	N	N	2985	-10	5	-0.33	175102065	58740	190.94	3000	3035	2930	3890	2100	2995	2980.97	0.35	-7788	3051	3022	2971	2942	2891	3037	2957	26	895	100	2090	5	1	26489500	791	12.44	1.13	12	0.22	240.00	2653.00	5200	20231012	-42.60	2310	20240805	29.22	4360	-31.54	20240216	2310	29.22	20240805	5200	-42.60	20231012	2310	29.22	20240805	3.88	N	396300	100	26 억	91513	N	N	N	N
123	20240902	151021	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	10	2	0.33	167872370	56325	183.09	3000	3035	2930	3890	2100	2995	2980.42	0.35	-7801	3051	3022	2971	2942	2891	3037	2957	26	895	100	2090	5	1	26489500	796	12.52	1.13	12	0.21	240.00	2653.00	5200	20231012	-42.21	2310	20240805	30.09	4360	-31.08	20240216	2310	30.09	20240805	5200	-42.21	20231012	2310	30.09	20240805	3.88	N	396300	100	26 억	91513	N	N	N	N
124	20240902	141017	57	100.00	KOSDAQ	금속	N	N	N	N	N	2995	0	3	0.00	144926630	48644	158.12	3000	3035	2930	3890	2100	2995	2979.33	0.35	-9123	3051	3022	2971	2942	2891	3037	2957	26	895	100	2090	5	1	26489500	793	12.48	1.13	12	0.18	240.00	2653.00	5200	20231012	-42.40	2310	20240805	29.65	4360	-31.31	20240216	2310	29.65	20240805	5200	-42.40	20231012	2310	29.65	20240805	3.88	N	396300	100	26 억	91513	N	N	N	N
125	20240902	131014	57	100.00	KOSDAQ	금속	N	N	N	N	N	3030	35	2	1.17	136004960	45672	148.46	3000	3035	2930	3890	2100	2995	2977.86	0.35	-7917	3051	3022	2971	2942	2891	3037	2957	26	895	100	2090	5	1	26489500	803	12.62	1.14	12	0.17	240.00	2653.00	5200	20231012	-41.73	2310	20240805	31.17	4360	-30.50	20240216	2310	31.17	20240805	5200	-41.73	20231012	2310	31.17	20240805	3.88	N	396300	100	26 억	91513	N	N	N	N
126	20240902	121020	57	100.00	KOSDAQ	금속	N	N	N	N	N	2995	0	3	0.00	92594090	31210	101.45	3000	3000	2930	3890	2100	2995	2966.81	0.35	-7467	3051	3022	2971	2942	2891	3037	2957	26	895	100	2090	5	1	26489500	793	12.48	1.13	12	0.12	240.00	2653.00	5200	20231012	-42.40	2310	20240805	29.65	4360	-31.31	20240216	2310	29.65	20240805	5200	-42.40	20231012	2310	29.65	20240805	3.88	N	396300	100	26 억	91513	N	N	N	N
127	20240902	111007	57	100.00	KOSDAQ	금속	N	N	N	N	N	2940	-55	5	-1.84	29274265	9897	32.17	3000	3000	2930	3890	2100	2995	2957.89	0.35	-2018	3051	3022	2971	2942	2891	3037	2957	26	895	100	2090	5	1	26489500	779	12.25	1.11	12	0.04	240.00	2653.00	5200	20231012	-43.46	2310	20240805	27.27	4360	-32.57	20240216	2310	27.27	20240805	5200	-43.46	20231012	2310	27.27	20240805	3.88	N	396300	100	26 억	91513	N	N	N	N
128	20240902	101006	57	100.00	KOSDAQ	금속	N	N	N	N	N	2960	-35	5	-1.17	20160105	6805	22.12	3000	3000	2930	3890	2100	2995	2962.54	0.35	-789	3051	3022	2971	2942	2891	3037	2957	26	895	100	2090	5	1	26489500	784	12.33	1.12	12	0.03	240.00	2653.00	5200	20231012	-43.08	2310	20240805	28.14	4360	-32.11	20240216	2310	28.14	20240805	5200	-43.08	20231012	2310	28.14	20240805	3.88	N	396300	100	26 억	91513	N	N	N	N
129	20240902	091001	57	100.00	KOSDAQ	금속	N	N	N	N	N	2945	-50	5	-1.67	4208570	1418	4.61	3000	3000	2930	3890	2100	2995	2967.96	0.35	-660	3051	3022	2971	2942	2891	3037	2957	26	895	100	2090	5	1	26489500	780	12.27	1.11	12	0.01	240.00	2653.00	5200	20231012	-43.37	2310	20240805	27.49	4360	-32.45	20240216	2310	27.49	20240805	5200	-43.37	20231012	2310	27.49	20240805	3.88	N	396300	100	26 억	91513	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History