KissMeData/060380/price/prices-20240901.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

52 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	investmentCareful	shortOverheated
2	20240930	160604	57	100.00	KOSDAQ		금속	N	N	N	N	N	1592	4	2	0.25	22949756	14436	67.44	1588	1603	1584	2060	1112	1588	1589.76	0.81	145	1628	1607	1596	1575	1564	1602	1570	99	472	500	1010	1	1	19700000	314	7.34	0.39	12	0.07	217.00	4114.00	2880	20240605	-44.72	1473	20240912	8.08	2880	-44.72	20240605	1473	8.08	20240912	2880	-44.72	20240605	1473	8.08	20240912	0.23	N	060380	500	98 억	160063	N	N	N	N
3	20240930	150611	57	100.00	KOSDAQ		금속	N	N	N	N	N	1593	5	2	0.31	21198949	13337	62.30	1588	1603	1584	2060	1112	1588	1589.48	0.81	183	1628	1607	1596	1575	1564	1602	1570	99	472	500	1010	1	1	19700000	314	7.34	0.39	12	0.07	217.00	4114.00	2880	20240605	-44.69	1473	20240912	8.15	2880	-44.69	20240605	1473	8.15	20240912	2880	-44.69	20240605	1473	8.15	20240912	0.23	N	060380	500	98 억	160063	N	N	N	N
4	20240930	140610	57	100.00	KOSDAQ		금속	N	N	N	N	N	1603	15	2	0.94	17144990	10794	50.42	1588	1603	1584	2060	1112	1588	1588.38	0.81	-13	1628	1607	1596	1575	1564	1602	1570	99	472	500	1010	1	1	19700000	316	7.39	0.39	12	0.05	217.00	4114.00	2880	20240605	-44.34	1473	20240912	8.83	2880	-44.34	20240605	1473	8.83	20240912	2880	-44.34	20240605	1473	8.83	20240912	0.23	N	060380	500	98 억	160063	N	N	N	N
5	20240930	130610	57	100.00	KOSDAQ		금속	N	N	N	N	N	1588	0	3	0.00	12212657	7700	35.97	1588	1588	1584	2060	1112	1588	1586.06	0.81	-259	1628	1607	1596	1575	1564	1602	1570	99	472	500	1010	1	1	19700000	313	7.32	0.39	12	0.04	217.00	4114.00	2880	20240605	-44.86	1473	20240912	7.81	2880	-44.86	20240605	1473	7.81	20240912	2880	-44.86	20240605	1473	7.81	20240912	0.23	N	060380	500	98 억	160063	N	N	N	N
6	20240930	120606	57	100.00	KOSDAQ		금속	N	N	N	N	N	1584	-4	5	-0.25	9221103	5816	27.17	1588	1588	1584	2060	1112	1588	1585.47	0.81	-254	1628	1607	1596	1575	1564	1602	1570	99	472	500	1010	1	1	19700000	312	7.30	0.39	12	0.03	217.00	4114.00	2880	20240605	-45.00	1473	20240912	7.54	2880	-45.00	20240605	1473	7.54	20240912	2880	-45.00	20240605	1473	7.54	20240912	0.23	N	060380	500	98 억	160063	N	N	N	N
7	20240930	110604	57	100.00	KOSDAQ		금속	N	N	N	N	N	1588	0	3	0.00	8614391	5433	25.38	1588	1588	1584	2060	1112	1588	1585.57	0.81	-485	1628	1607	1596	1575	1564	1602	1570	99	472	500	1010	1	1	19700000	313	7.32	0.39	12	0.03	217.00	4114.00	2880	20240605	-44.86	1473	20240912	7.81	2880	-44.86	20240605	1473	7.81	20240912	2880	-44.86	20240605	1473	7.81	20240912	0.23	N	060380	500	98 억	160063	N	N	N	N
8	20240930	100603	57	100.00	KOSDAQ		금속	N	N	N	N	N	1584	-4	5	-0.25	8331727	5255	24.55	1588	1588	1584	2060	1112	1588	1585.49	0.81	-485	1628	1607	1596	1575	1564	1602	1570	99	472	500	1010	1	1	19700000	312	7.30	0.39	12	0.03	217.00	4114.00	2880	20240605	-45.00	1473	20240912	7.54	2880	-45.00	20240605	1473	7.54	20240912	2880	-45.00	20240605	1473	7.54	20240912	0.23	N	060380	500	98 억	160063	N	N	N	N
9	20240930	090541	57	100.00	KOSDAQ		금속	N	N	N	N	N	1585	-3	5	-0.19	1424190	897	4.19	1588	1588	1585	2060	1112	1588	1587.73	0.81	-151	1628	1607	1596	1575	1564	1602	1570	99	472	500	1010	1	1	19700000	312	7.30	0.39	12	0.00	217.00	4114.00	2880	20240605	-44.97	1473	20240912	7.60	2880	-44.97	20240605	1473	7.60	20240912	2880	-44.97	20240605	1473	7.60	20240912	0.23	N	060380	500	98 억	160063	N	N	N	N
10	20240927	160605	57	100.00	KOSDAQ		금속	N	N	N	N	N	1588	-7	5	-0.44	34051533	21407	161.10	1602	1617	1585	2070	1117	1595	1590.67	0.81	-34	1621	1607	1596	1582	1571	1602	1577	99	475	500	1020	1	1	19700000	313	7.32	0.39	12	0.11	217.00	4114.00	2880	20240605	-44.86	1473	20240912	7.81	2880	-44.86	20240605	1473	7.81	20240912	2880	-44.86	20240605	1473	7.81	20240912	0.24	N	060380	500	98 억	160097	N	N	N	N
11	20240927	150610	57	100.00	KOSDAQ		금속	N	N	N	N	N	1590	-5	5	-0.31	24252249	15244	114.72	1602	1617	1585	2070	1117	1595	1590.94	0.81	-159	1621	1607	1596	1582	1571	1602	1577	99	475	500	1020	1	1	19700000	313	7.33	0.39	12	0.08	217.00	4114.00	2880	20240605	-44.79	1473	20240912	7.94	2880	-44.79	20240605	1473	7.94	20240912	2880	-44.79	20240605	1473	7.94	20240912	0.24	N	060380	500	98 억	160097	N	N	N	N
12	20240927	140616	57	100.00	KOSDAQ		금속	N	N	N	N	N	1597	2	2	0.13	22290149	14012	105.45	1602	1617	1585	2070	1117	1595	1590.79	0.81	-285	1621	1607	1596	1582	1571	1602	1577	99	475	500	1020	1	1	19700000	315	7.36	0.39	12	0.07	217.00	4114.00	2880	20240605	-44.55	1473	20240912	8.42	2880	-44.55	20240605	1473	8.42	20240912	2880	-44.55	20240605	1473	8.42	20240912	0.24	N	060380	500	98 억	160097	N	N	N	N
13	20240927	130609	57	100.00	KOSDAQ		금속	N	N	N	N	N	1590	-5	5	-0.31	15983266	10052	75.65	1602	1617	1585	2070	1117	1595	1590.06	0.81	146	1621	1607	1596	1582	1571	1602	1577	99	475	500	1020	1	1	19700000	313	7.33	0.39	12	0.05	217.00	4114.00	2880	20240605	-44.79	1473	20240912	7.94	2880	-44.79	20240605	1473	7.94	20240912	2880	-44.79	20240605	1473	7.94	20240912	0.24	N	060380	500	98 억	160097	N	N	N	N
14	20240927	120606	57	100.00	KOSDAQ		금속	N	N	N	N	N	1587	-8	5	-0.50	15196216	9557	71.92	1602	1617	1585	2070	1117	1595	1590.06	0.81	-338	1621	1607	1596	1582	1571	1602	1577	99	475	500	1020	1	1	19700000	313	7.31	0.39	12	0.05	217.00	4114.00	2880	20240605	-44.90	1473	20240912	7.74	2880	-44.90	20240605	1473	7.74	20240912	2880	-44.90	20240605	1473	7.74	20240912	0.24	N	060380	500	98 억	160097	N	N	N	N
15	20240927	110608	57	100.00	KOSDAQ		금속	N	N	N	N	N	1587	-8	5	-0.50	10696590	6726	50.62	1602	1617	1585	2070	1117	1595	1590.33	0.81	-231	1621	1607	1596	1582	1571	1602	1577	99	475	500	1020	1	1	19700000	313	7.31	0.39	12	0.03	217.00	4114.00	2880	20240605	-44.90	1473	20240912	7.74	2880	-44.90	20240605	1473	7.74	20240912	2880	-44.90	20240605	1473	7.74	20240912	0.24	N	060380	500	98 억	160097	N	N	N	N
16	20240927	100608	57	100.00	KOSDAQ		금속	N	N	N	N	N	1610	15	2	0.94	845696	526	3.96	1602	1617	1598	2070	1117	1595	1607.79	0.81	-277	1621	1607	1596	1582	1571	1602	1577	99	475	500	1020	1	1	19700000	317	7.42	0.39	12	0.00	217.00	4114.00	2880	20240605	-44.10	1473	20240912	9.30	2880	-44.10	20240605	1473	9.30	20240912	2880	-44.10	20240605	1473	9.30	20240912	0.24	N	060380	500	98 억	160097	N	N	N	N
17	20240927	090608	57	100.00	KOSDAQ		금속	N	N	N	N	N	1600	5	2	0.31	69338	43	0.32	1602	1617	1600	2070	1117	1595	1612.51	0.81	-28	1621	1607	1596	1582	1571	1602	1577	99	475	500	1020	1	1	19700000	315	7.37	0.39	12	0.00	217.00	4114.00	2880	20240605	-44.44	1473	20240912	8.62	2880	-44.44	20240605	1473	8.62	20240912	2880	-44.44	20240605	1473	8.62	20240912	0.24	N	060380	500	98 억	160097	N	N	N	N
18	20240926	160557	57	100.00	KOSDAQ		금속	N	N	N	N	N	1595	10	2	0.63	21146148	13252	23.81	1604	1610	1585	2060	1110	1585	1595.69	0.81	738	1619	1601	1592	1574	1565	1597	1570	99	475	500	1010	1	1	19700000	314	7.35	0.39	12	0.07	217.00	4114.00	2880	20240605	-44.62	1473	20240912	8.28	2880	-44.62	20240605	1473	8.28	20240912	2880	-44.62	20240605	1473	8.28	20240912	0.27	N	060380	500	98 억	159359	N	N	N	N
19	20240926	150557	57	100.00	KOSDAQ		금속	N	N	N	N	N	1598	13	2	0.82	20445478	12813	23.02	1604	1610	1585	2060	1110	1585	1595.68	0.81	617	1619	1601	1592	1574	1565	1597	1570	99	475	500	1010	1	1	19700000	315	7.36	0.39	12	0.07	217.00	4114.00	2880	20240605	-44.51	1473	20240912	8.49	2880	-44.51	20240605	1473	8.49	20240912	2880	-44.51	20240605	1473	8.49	20240912	0.27	N	060380	500	98 억	159359	N	N	N	N
20	20240926	140605	57	100.00	KOSDAQ		금속	N	N	N	N	N	1607	22	2	1.39	19597802	12284	22.07	1604	1610	1585	2060	1110	1585	1595.39	0.81	275	1619	1601	1592	1574	1565	1597	1570	99	475	500	1010	1	1	19700000	317	7.41	0.39	12	0.06	217.00	4114.00	2880	20240605	-44.20	1473	20240912	9.10	2880	-44.20	20240605	1473	9.10	20240912	2880	-44.20	20240605	1473	9.10	20240912	0.27	N	060380	500	98 억	159359	N	N	N	N
21	20240926	130605	57	100.00	KOSDAQ		금속	N	N	N	N	N	1596	11	2	0.69	14986852	9411	16.91	1604	1610	1585	2060	1110	1585	1592.48	0.81	179	1619	1601	1592	1574	1565	1597	1570	99	475	500	1010	1	1	19700000	314	7.35	0.39	12	0.05	217.00	4114.00	2880	20240605	-44.58	1473	20240912	8.35	2880	-44.58	20240605	1473	8.35	20240912	2880	-44.58	20240605	1473	8.35	20240912	0.27	N	060380	500	98 억	159359	N	N	N	N
22	20240926	120605	57	100.00	KOSDAQ		금속	N	N	N	N	N	1590	5	2	0.32	14581303	9157	16.45	1604	1610	1585	2060	1110	1585	1592.37	0.81	-13	1619	1601	1592	1574	1565	1597	1570	99	475	500	1010	1	1	19700000	313	7.33	0.39	12	0.05	217.00	4114.00	2880	20240605	-44.79	1473	20240912	7.94	2880	-44.79	20240605	1473	7.94	20240912	2880	-44.79	20240605	1473	7.94	20240912	0.27	N	060380	500	98 억	159359	N	N	N	N
23	20240926	110605	57	100.00	KOSDAQ		금속	N	N	N	N	N	1590	5	2	0.32	14541533	9132	16.41	1604	1605	1585	2060	1110	1585	1592.37	0.81	-13	1619	1601	1592	1574	1565	1597	1570	99	475	500	1010	1	1	19700000	313	7.33	0.39	12	0.05	217.00	4114.00	2880	20240605	-44.79	1473	20240912	7.94	2880	-44.79	20240605	1473	7.94	20240912	2880	-44.79	20240605	1473	7.94	20240912	0.27	N	060380	500	98 억	159359	N	N	N	N
24	20240926	100605	57	100.00	KOSDAQ		금속	N	N	N	N	N	1603	18	2	1.14	3245852	2037	3.66	1604	1604	1587	2060	1110	1585	1593.45	0.81	-24	1619	1601	1592	1574	1565	1597	1570	99	475	500	1010	1	1	19700000	316	7.39	0.39	12	0.01	217.00	4114.00	2880	20240605	-44.34	1473	20240912	8.83	2880	-44.34	20240605	1473	8.83	20240912	2880	-44.34	20240605	1473	8.83	20240912	0.27	N	060380	500	98 억	159359	N	N	N	N
25	20240926	090602	57	100.00	KOSDAQ		금속	N	N	N	N	N	1604	19	2	1.20	38496	24	0.04	1604	1604	1604	2060	1110	1585	1604.00	0.81	-24	1619	1601	1592	1574	1565	1597	1570	99	475	500	1010	1	1	19700000	316	7.39	0.39	12	0.00	217.00	4114.00	2880	20240605	-44.31	1473	20240912	8.89	2880	-44.31	20240605	1473	8.89	20240912	2880	-44.31	20240605	1473	8.89	20240912	0.27	N	060380	500	98 억	159359	N	N	N	N
26	20240925	160558	57	100.00	KOSDAQ		금속	N	N	N	N	N	1585	-4	5	-0.25	87575321	55024	599.52	1605	1610	1583	2065	1113	1589	1591.58	0.81	594	1610	1599	1594	1583	1578	1597	1581	99	476	500	1010	1	1	19700000	312	7.30	0.39	12	0.28	217.00	4114.00	2880	20240605	-44.97	1473	20240912	7.60	2880	-44.97	20240605	1473	7.60	20240912	2880	-44.97	20240605	1473	7.60	20240912	0.28	N	060380	500	98 억	158765	N	N	N	N
27	20240925	150603	57	100.00	KOSDAQ		금속	N	N	N	N	N	1585	-4	5	-0.25	83220946	52277	569.59	1605	1610	1583	2065	1113	1589	1591.92	0.81	588	1610	1599	1594	1583	1578	1597	1581	99	476	500	1010	1	1	19700000	312	7.30	0.39	12	0.27	217.00	4114.00	2880	20240605	-44.97	1473	20240912	7.60	2880	-44.97	20240605	1473	7.60	20240912	2880	-44.97	20240605	1473	7.60	20240912	0.28	N	060380	500	98 억	158765	N	N	N	N
28	20240925	140604	57	100.00	KOSDAQ		금속	N	N	N	N	N	1585	-4	5	-0.25	75407643	47348	515.89	1605	1610	1583	2065	1113	1589	1592.63	0.81	582	1610	1599	1594	1583	1578	1597	1581	99	476	500	1010	1	1	19700000	312	7.30	0.39	12	0.24	217.00	4114.00	2880	20240605	-44.97	1473	20240912	7.60	2880	-44.97	20240605	1473	7.60	20240912	2880	-44.97	20240605	1473	7.60	20240912	0.28	N	060380	500	98 억	158765	N	N	N	N
29	20240925	130602	57	100.00	KOSDAQ		금속	N	N	N	N	N	1601	12	2	0.76	38596085	24202	263.70	1605	1610	1587	2065	1113	1589	1594.75	0.81	1036	1610	1599	1594	1583	1578	1597	1581	99	476	500	1010	1	1	19700000	315	7.38	0.39	12	0.12	217.00	4114.00	2880	20240605	-44.41	1473	20240912	8.69	2880	-44.41	20240605	1473	8.69	20240912	2880	-44.41	20240605	1473	8.69	20240912	0.28	N	060380	500	98 억	158765	N	N	N	N
30	20240925	120601	57	100.00	KOSDAQ		금속	N	N	N	N	N	1610	21	2	1.32	36966508	23187	252.64	1605	1610	1587	2065	1113	1589	1594.28	0.81	934	1610	1599	1594	1583	1578	1597	1581	99	476	500	1010	1	1	19700000	317	7.42	0.39	12	0.12	217.00	4114.00	2880	20240605	-44.10	1473	20240912	9.30	2880	-44.10	20240605	1473	9.30	20240912	2880	-44.10	20240605	1473	9.30	20240912	0.28	N	060380	500	98 억	158765	N	N	N	N
31	20240925	110559	57	100.00	KOSDAQ		금속	N	N	N	N	N	1598	9	2	0.57	23780684	14941	162.79	1605	1605	1587	2065	1113	1589	1591.64	0.81	675	1610	1599	1594	1583	1578	1597	1581	99	476	500	1010	1	1	19700000	315	7.36	0.39	12	0.08	217.00	4114.00	2880	20240605	-44.51	1473	20240912	8.49	2880	-44.51	20240605	1473	8.49	20240912	2880	-44.51	20240605	1473	8.49	20240912	0.28	N	060380	500	98 억	158765	N	N	N	N
32	20240925	100602	57	100.00	KOSDAQ		금속	N	N	N	N	N	1598	9	2	0.57	8731894	5485	59.76	1605	1605	1587	2065	1113	1589	1591.96	0.81	186	1610	1599	1594	1583	1578	1597	1581	99	476	500	1010	1	1	19700000	315	7.36	0.39	12	0.03	217.00	4114.00	2880	20240605	-44.51	1473	20240912	8.49	2880	-44.51	20240605	1473	8.49	20240912	2880	-44.51	20240605	1473	8.49	20240912	0.28	N	060380	500	98 억	158765	N	N	N	N
33	20240925	090602	57	100.00	KOSDAQ		금속	N	N	N	N	N	1604	15	2	0.94	14426	9	0.10	1605	1605	1587	2065	1113	1589	1602.89	0.81	-2	1610	1599	1594	1583	1578	1597	1581	99	476	500	1010	1	1	19700000	316	7.39	0.39	12	0.00	217.00	4114.00	2880	20240605	-44.31	1473	20240912	8.89	2880	-44.31	20240605	1473	8.89	20240912	2880	-44.31	20240605	1473	8.89	20240912	0.28	N	060380	500	98 억	158765	N	N	N	N
34	20240924	160558	57	100.00	KOSDAQ		금속	N	N	N	N	N	1589	-6	5	-0.38	14622184	9178	71.20	1595	1605	1589	2070	1117	1595	1593.18	0.82	-2274	1645	1620	1575	1550	1505	1632	1562	99	475	500	1020	1	1	19700000	313	7.32	0.39	12	0.05	217.00	4114.00	2880	20240605	-44.83	1473	20240912	7.88	2880	-44.83	20240605	1473	7.88	20240912	2880	-44.83	20240605	1473	7.88	20240912	0.30	N	060380	500	98 억	161001	N	N	N	N
35	20240924	150558	57	100.00	KOSDAQ		금속	N	N	N	N	N	1594	-1	5	-0.06	6499241	4080	31.65	1595	1605	1589	2070	1117	1595	1592.95	0.82	-668	1645	1620	1575	1550	1505	1632	1562	99	475	500	1020	1	1	19700000	314	7.35	0.39	12	0.02	217.00	4114.00	2880	20240605	-44.65	1473	20240912	8.21	2880	-44.65	20240605	1473	8.21	20240912	2880	-44.65	20240605	1473	8.21	20240912	0.30	N	060380	500	98 억	161001	N	N	N	N
36	20240924	140557	57	100.00	KOSDAQ		금속	N	N	N	N	N	1596	1	2	0.06	4629604	2908	22.56	1595	1605	1589	2070	1117	1595	1592.02	0.82	-340	1645	1620	1575	1550	1505	1632	1562	99	475	500	1020	1	1	19700000	314	7.35	0.39	12	0.01	217.00	4114.00	2880	20240605	-44.58	1473	20240912	8.35	2880	-44.58	20240605	1473	8.35	20240912	2880	-44.58	20240605	1473	8.35	20240912	0.30	N	060380	500	98 억	161001	N	N	N	N
37	20240924	130557	57	100.00	KOSDAQ		금속	N	N	N	N	N	1598	3	2	0.19	4458620	2801	21.73	1595	1605	1589	2070	1117	1595	1591.80	0.82	-333	1645	1620	1575	1550	1505	1632	1562	99	475	500	1020	1	1	19700000	315	7.36	0.39	12	0.01	217.00	4114.00	2880	20240605	-44.51	1473	20240912	8.49	2880	-44.51	20240605	1473	8.49	20240912	2880	-44.51	20240605	1473	8.49	20240912	0.30	N	060380	500	98 억	161001	N	N	N	N
38	20240924	120559	57	100.00	KOSDAQ		금속	N	N	N	N	N	1594	-1	5	-0.06	4177750	2625	20.36	1595	1605	1589	2070	1117	1595	1591.52	0.82	-195	1645	1620	1575	1550	1505	1632	1562	99	475	500	1020	1	1	19700000	314	7.35	0.39	12	0.01	217.00	4114.00	2880	20240605	-44.65	1473	20240912	8.21	2880	-44.65	20240605	1473	8.21	20240912	2880	-44.65	20240605	1473	8.21	20240912	0.30	N	060380	500	98 억	161001	N	N	N	N
39	20240924	110558	57	100.00	KOSDAQ		금속	N	N	N	N	N	1594	-1	5	-0.06	4139482	2601	20.18	1595	1605	1589	2070	1117	1595	1591.50	0.82	-195	1645	1620	1575	1550	1505	1632	1562	99	475	500	1020	1	1	19700000	314	7.35	0.39	12	0.01	217.00	4114.00	2880	20240605	-44.65	1473	20240912	8.21	2880	-44.65	20240605	1473	8.21	20240912	2880	-44.65	20240605	1473	8.21	20240912	0.30	N	060380	500	98 억	161001	N	N	N	N
40	20240924	100556	57	100.00	KOSDAQ		금속	N	N	N	N	N	1600	5	2	0.31	3601972	2264	17.56	1595	1605	1589	2070	1117	1595	1590.98	0.82	-128	1645	1620	1575	1550	1505	1632	1562	99	475	500	1020	1	1	19700000	315	7.37	0.39	12	0.01	217.00	4114.00	2880	20240605	-44.44	1473	20240912	8.62	2880	-44.44	20240605	1473	8.62	20240912	2880	-44.44	20240605	1473	8.62	20240912	0.30	N	060380	500	98 억	161001	N	N	N	N
41	20240924	090558	57	100.00	KOSDAQ		금속	N	N	N	N	N	1592	-3	5	-0.19	132257	83	0.64	1595	1595	1592	2070	1117	1595	1593.46	0.82	-71	1645	1620	1575	1550	1505	1632	1562	99	475	500	1020	1	1	19700000	314	7.34	0.39	12	0.00	217.00	4114.00	2880	20240605	-44.72	1473	20240912	8.08	2880	-44.72	20240605	1473	8.08	20240912	2880	-44.72	20240605	1473	8.08	20240912	0.30	N	060380	500	98 억	161001	N	N	N	N
42	20240923	160556	57	100.00	KOSDAQ		금속	N	N	N	N	N	1595	20	2	1.27	20389415	12888	87.85	1575	1600	1530	2045	1103	1575	1582.05	0.81	822	1604	1589	1582	1567	1560	1586	1564	99	470	500	1000	1	1	19700000	314	7.35	0.39	12	0.07	217.00	4114.00	2880	20240605	-44.62	1473	20240912	8.28	2880	-44.62	20240605	1473	8.28	20240912	2880	-44.62	20240605	1473	8.28	20240912	0.30	N	060380	500	98 억	160179	N	N	N	N
43	20240923	150557	57	100.00	KOSDAQ		금속	N	N	N	N	N	1591	16	2	1.02	18499502	11703	79.77	1575	1600	1530	2045	1103	1575	1580.75	0.81	882	1604	1589	1582	1567	1560	1586	1564	99	470	500	1000	1	1	19700000	313	7.33	0.39	12	0.06	217.00	4114.00	2880	20240605	-44.76	1473	20240912	8.01	2880	-44.76	20240605	1473	8.01	20240912	2880	-44.76	20240605	1473	8.01	20240912	0.30	N	060380	500	98 억	160179	N	N	N	N
44	20240923	140601	57	100.00	KOSDAQ		금속	N	N	N	N	N	1585	10	2	0.63	15685707	9930	67.68	1575	1600	1530	2045	1103	1575	1579.63	0.81	952	1604	1589	1582	1567	1560	1586	1564	99	470	500	1000	1	1	19700000	312	7.30	0.39	12	0.05	217.00	4114.00	2880	20240605	-44.97	1473	20240912	7.60	2880	-44.97	20240605	1473	7.60	20240912	2880	-44.97	20240605	1473	7.60	20240912	0.30	N	060380	500	98 억	160179	N	N	N	N
45	20240923	130558	57	100.00	KOSDAQ		금속	N	N	N	N	N	1575	0	3	0.00	12064438	7631	52.01	1575	1600	1530	2045	1103	1575	1580.98	0.81	921	1604	1589	1582	1567	1560	1586	1564	99	470	500	1000	1	1	19700000	310	7.26	0.38	12	0.04	217.00	4114.00	2880	20240605	-45.31	1473	20240912	6.92	2880	-45.31	20240605	1473	6.92	20240912	2880	-45.31	20240605	1473	6.92	20240912	0.30	N	060380	500	98 억	160179	N	N	N	N
46	20240923	120556	57	100.00	KOSDAQ		금속	N	N	N	N	N	1588	13	2	0.83	5693172	3593	24.49	1575	1600	1530	2045	1103	1575	1584.52	0.81	109	1604	1589	1582	1567	1560	1586	1564	99	470	500	1000	1	1	19700000	313	7.32	0.39	12	0.02	217.00	4114.00	2880	20240605	-44.86	1473	20240912	7.81	2880	-44.86	20240605	1473	7.81	20240912	2880	-44.86	20240605	1473	7.81	20240912	0.30	N	060380	500	98 억	160179	N	N	N	N
47	20240923	110557	57	100.00	KOSDAQ		금속	N	N	N	N	N	1589	14	2	0.89	4065898	2564	17.48	1575	1600	1530	2045	1103	1575	1585.76	0.81	-36	1604	1589	1582	1567	1560	1586	1564	99	470	500	1000	1	1	19700000	313	7.32	0.39	12	0.01	217.00	4114.00	2880	20240605	-44.83	1473	20240912	7.88	2880	-44.83	20240605	1473	7.88	20240912	2880	-44.83	20240605	1473	7.88	20240912	0.30	N	060380	500	98 억	160179	N	N	N	N
48	20240923	100555	57	100.00	KOSDAQ		금속	N	N	N	N	N	1595	20	2	1.27	2931442	1851	12.62	1575	1600	1530	2045	1103	1575	1583.71	0.81	-53	1604	1589	1582	1567	1560	1586	1564	99	470	500	1000	1	1	19700000	314	7.35	0.39	12	0.01	217.00	4114.00	2880	20240605	-44.62	1473	20240912	8.28	2880	-44.62	20240605	1473	8.28	20240912	2880	-44.62	20240605	1473	8.28	20240912	0.30	N	060380	500	98 억	160179	N	N	N	N
49	20240923	090556	57	100.00	KOSDAQ		금속	N	N	N	N	N	1586	11	2	0.70	855920	547	3.73	1575	1586	1530	2045	1103	1575	1564.75	0.81	-35	1604	1589	1582	1567	1560	1586	1564	99	470	500	1000	1	1	19700000	312	7.31	0.39	12	0.00	217.00	4114.00	2880	20240605	-44.93	1473	20240912	7.67	2880	-44.93	20240605	1473	7.67	20240912	2880	-44.93	20240605	1473	7.67	20240912	0.30	N	060380	500	98 억	160179	N	N	N	N
50	20240913	160528	57	100.00	KOSDAQ		금속	N	N	N	N	N	1584	21	2	1.34	12502109	7963	14.69	1563	1585	1563	2030	1095	1563	1570.02	0.81	2282	1644	1603	1538	1497	1432	1571	1465	99	467	500	1000	1	1	19700000	312	7.30	0.39	12	0.04	217.00	4114.00	2880	20240605	-45.00	1473	20240912	7.54	2880	-45.00	20240605	1473	7.54	20240912	2880	-45.00	20240605	1473	7.54	20240912	0.30	N	060380	500	98 억	159774	N	N	N	N
51	20240913	150533	57	100.00	KOSDAQ		금속	N	N	N	N	N	1580	17	2	1.09	12383338	7888	14.55	1563	1585	1563	2030	1095	1563	1569.90	0.81	2288	1644	1603	1538	1497	1432	1571	1465	99	467	500	1000	1	1	19700000	311	7.28	0.38	12	0.04	217.00	4114.00	2880	20240605	-45.14	1473	20240912	7.26	2880	-45.14	20240605	1473	7.26	20240912	2880	-45.14	20240605	1473	7.26	20240912	0.30	N	060380	500	98 억	159774	N	N	N	N
52	20240913	140535	57	100.00	KOSDAQ		금속	N	N	N	N	N	1576	13	2	0.83	12208244	7777	14.35	1563	1581	1563	2030	1095	1563	1569.79	0.81	2246	1644	1603	1538	1497	1432	1571	1465	99	467	500	1000	1	1	19700000	310	7.26	0.38	12	0.04	217.00	4114.00	2880	20240605	-45.28	1473	20240912	6.99	2880	-45.28	20240605	1473	6.99	20240912	2880	-45.28	20240605	1473	6.99	20240912	0.30	N	060380	500	98 억	159774	N	N	N	N
53	20240913	130532	57	100.00	KOSDAQ		금속	N	N	N	N	N	1576	13	2	0.83	11234299	7158	13.21	1563	1581	1563	2030	1095	1563	1569.47	0.81	2100	1644	1603	1538	1497	1432	1571	1465	99	467	500	1000	1	1	19700000	310	7.26	0.38	12	0.04	217.00	4114.00	2880	20240605	-45.28	1473	20240912	6.99	2880	-45.28	20240605	1473	6.99	20240912	2880	-45.28	20240605	1473	6.99	20240912	0.30	N	060380	500	98 억	159774	N	N	N	N
54	20240913	120533	57	100.00	KOSDAQ		금속	N	N	N	N	N	1569	6	2	0.38	10045173	6402	11.81	1563	1581	1563	2030	1095	1563	1569.07	0.81	1817	1644	1603	1538	1497	1432	1571	1465	99	467	500	1000	1	1	19700000	309	7.23	0.38	12	0.03	217.00	4114.00	2880	20240605	-45.52	1473	20240912	6.52	2880	-45.52	20240605	1473	6.52	20240912	2880	-45.52	20240605	1473	6.52	20240912	0.30	N	060380	500	98 억	159774	N	N	N	N
55	20240913	110535	57	100.00	KOSDAQ		금속	N	N	N	N	N	1575	12	2	0.77	9059306	5778	10.66	1563	1577	1563	2030	1095	1563	1567.90	0.81	1820	1644	1603	1538	1497	1432	1571	1465	99	467	500	1000	1	1	19700000	310	7.26	0.38	12	0.03	217.00	4114.00	2880	20240605	-45.31	1473	20240912	6.92	2880	-45.31	20240605	1473	6.92	20240912	2880	-45.31	20240605	1473	6.92	20240912	0.30	N	060380	500	98 억	159774	N	N	N	N
56	20240913	100535	57	100.00	KOSDAQ		금속	N	N	N	N	N	1564	1	2	0.06	4809704	3076	5.67	1563	1572	1563	2030	1095	1563	1563.62	0.81	-464	1644	1603	1538	1497	1432	1571	1465	99	467	500	1000	1	1	19700000	308	7.21	0.38	12	0.02	217.00	4114.00	2880	20240605	-45.69	1473	20240912	6.18	2880	-45.69	20240605	1473	6.18	20240912	2880	-45.69	20240605	1473	6.18	20240912	0.30	N	060380	500	98 억	159774	N	N	N	N
57	20240913	090536	57	100.00	KOSDAQ		금속	N	N	N	N	N	1570	7	2	0.45	3736823	2390	4.41	1563	1570	1563	2030	1095	1563	1563.52	0.81	-414	1644	1603	1538	1497	1432	1571	1465	99	467	500	1000	1	1	19700000	309	7.24	0.38	12	0.01	217.00	4114.00	2880	20240605	-45.49	1473	20240912	6.59	2880	-45.49	20240605	1473	6.59	20240912	2880	-45.49	20240605	1473	6.59	20240912	0.30	N	060380	500	98 억	159774	N	N	N	N
58	20240912	160528	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1563	4	2	0.26	83608806	54184	908.21	1579	1579	1473	2025	1092	1559	1543.05	0.75	12691	1603	1580	1560	1537	1517	1571	1528	99	466	500	990	1	1	19700000	308	7.20	0.38	12	0.28	217.00	4114.00	2880	20240605	-45.73	1473	20240912	6.11	2880	-45.73	20240605	1473	6.11	20240912	2880	-45.73	20240605	1473	6.11	20240912	0.30	N	060380	500	98 억	147083	N	N	N	N
59	20240912	150531	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1566	7	2	0.45	82555038	53510	896.92	1579	1579	1473	2025	1092	1559	1542.80	0.75	12694	1603	1580	1560	1537	1517	1571	1528	99	466	500	990	1	1	19700000	309	7.22	0.38	12	0.27	217.00	4114.00	2880	20240605	-45.62	1473	20240912	6.31	2880	-45.62	20240605	1473	6.31	20240912	2880	-45.62	20240605	1473	6.31	20240912	0.30	N	060380	500	98 억	147083	N	N	N	N
60	20240912	140533	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1559	0	3	0.00	78264611	50765	850.91	1579	1579	1473	2025	1092	1559	1541.70	0.75	10078	1603	1580	1560	1537	1517	1571	1528	99	466	500	990	1	1	19700000	307	7.18	0.38	12	0.26	217.00	4114.00	2880	20240605	-45.87	1473	20240912	5.84	2880	-45.87	20240605	1473	5.84	20240912	2880	-45.87	20240605	1473	5.84	20240912	0.30	N	060380	500	98 억	147083	N	N	N	N
61	20240912	130531	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1558	-1	5	-0.06	76811977	49834	835.30	1579	1579	1473	2025	1092	1559	1541.36	0.75	10228	1603	1580	1560	1537	1517	1571	1528	99	466	500	990	1	1	19700000	307	7.18	0.38	12	0.25	217.00	4114.00	2880	20240605	-45.90	1473	20240912	5.77	2880	-45.90	20240605	1473	5.77	20240912	2880	-45.90	20240605	1473	5.77	20240912	0.30	N	060380	500	98 억	147083	N	N	N	N
62	20240912	120530	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1555	-4	5	-0.26	76288614	49498	829.67	1579	1579	1473	2025	1092	1559	1541.25	0.75	10399	1603	1580	1560	1537	1517	1571	1528	99	466	500	990	1	1	19700000	306	7.17	0.38	12	0.25	217.00	4114.00	2880	20240605	-46.01	1473	20240912	5.57	2880	-46.01	20240605	1473	5.57	20240912	2880	-46.01	20240605	1473	5.57	20240912	0.30	N	060380	500	98 억	147083	N	N	N	N
63	20240912	110528	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1473	-86	5	-5.52	33022672	21419	359.02	1579	1579	1473	2025	1092	1559	1541.75	0.75	643	1603	1580	1560	1537	1517	1571	1528	99	466	500	990	1	1	19700000	290	6.79	0.36	12	0.11	217.00	4114.00	2880	20240605	-48.85	1473	20240912	0.00	2880	-48.85	20240605	1473	0.00	20240912	2880	-48.85	20240605	1473	0.00	20240912	0.30	N	060380	500	98 억	147083	Y	N	N	N
64	20240912	100530	57	100.00	KOSDAQ		금속	N	N	N	N	N	1570	11	2	0.71	2027650	1288	21.59	1579	1579	1569	2025	1092	1559	1574.26	0.75	-65	1603	1580	1560	1537	1517	1571	1528	99	466	500	990	1	1	19700000	309	7.24	0.38	12	0.01	217.00	4114.00	2880	20240605	-45.49	1504	20240909	4.39	2880	-45.49	20240605	1504	4.39	20240909	2880	-45.49	20240605	1504	4.39	20240909	0.30	N	060380	500	98 억	147083	N	N	N	N
65	20240912	090529	57	100.00	KOSDAQ		금속	N	N	N	N	N	1573	14	2	0.90	34690	22	0.37	1579	1579	1573	2025	1092	1559	1576.82	0.75	-16	1603	1580	1560	1537	1517	1571	1528	99	466	500	990	1	1	19700000	310	7.25	0.38	12	0.00	217.00	4114.00	2880	20240605	-45.38	1504	20240909	4.59	2880	-45.38	20240605	1504	4.59	20240909	2880	-45.38	20240605	1504	4.59	20240909	0.30	N	060380	500	98 억	147083	N	N	N	N
66	20240911	160519	57	100.00	KOSDAQ		금속	N	N	N	N	N	1559	-11	5	-0.70	9339471	5962	30.66	1566	1583	1540	2040	1099	1570	1566.50	0.75	-1563	1593	1581	1567	1555	1541	1587	1561	99	470	500	1000	1	1	19700000	307	7.18	0.38	12	0.03	217.00	4114.00	2880	20240605	-45.87	1504	20240909	3.66	2880	-45.87	20240605	1504	3.66	20240909	2880	-45.87	20240605	1504	3.66	20240909	0.31	N	060380	500	98 억	148622	N	N	N	N
67	20240911	150523	57	100.00	KOSDAQ		금속	N	N	N	N	N	1553	-17	5	-1.08	8152335	5195	26.72	1566	1583	1553	2040	1099	1570	1569.27	0.75	-1504	1593	1581	1567	1555	1541	1587	1561	99	470	500	1000	1	1	19700000	306	7.16	0.38	12	0.03	217.00	4114.00	2880	20240605	-46.08	1504	20240909	3.26	2880	-46.08	20240605	1504	3.26	20240909	2880	-46.08	20240605	1504	3.26	20240909	0.31	N	060380	500	98 억	148622	N	N	N	N
68	20240911	140523	57	100.00	KOSDAQ		금속	N	N	N	N	N	1570	0	3	0.00	5438674	3461	17.80	1566	1583	1566	2040	1099	1570	1571.42	0.75	-537	1593	1581	1567	1555	1541	1587	1561	99	470	500	1000	1	1	19700000	309	7.24	0.38	12	0.02	217.00	4114.00	2880	20240605	-45.49	1504	20240909	4.39	2880	-45.49	20240605	1504	4.39	20240909	2880	-45.49	20240605	1504	4.39	20240909	0.31	N	060380	500	98 억	148622	N	N	N	N
69	20240911	130521	57	100.00	KOSDAQ		금속	N	N	N	N	N	1570	0	3	0.00	4107896	2613	13.44	1566	1583	1566	2040	1099	1570	1572.10	0.75	-342	1593	1581	1567	1555	1541	1587	1561	99	470	500	1000	1	1	19700000	309	7.24	0.38	12	0.01	217.00	4114.00	2880	20240605	-45.49	1504	20240909	4.39	2880	-45.49	20240605	1504	4.39	20240909	2880	-45.49	20240605	1504	4.39	20240909	0.31	N	060380	500	98 억	148622	N	N	N	N
70	20240911	120525	57	100.00	KOSDAQ		금속	N	N	N	N	N	1580	10	2	0.64	3269399	2079	10.69	1566	1583	1566	2040	1099	1570	1572.58	0.75	-310	1593	1581	1567	1555	1541	1587	1561	99	470	500	1000	1	1	19700000	311	7.28	0.38	12	0.01	217.00	4114.00	2880	20240605	-45.14	1504	20240909	5.05	2880	-45.14	20240605	1504	5.05	20240909	2880	-45.14	20240605	1504	5.05	20240909	0.31	N	060380	500	98 억	148622	N	N	N	N
71	20240911	110519	57	100.00	KOSDAQ		금속	N	N	N	N	N	1581	11	2	0.70	2305356	1465	7.53	1566	1583	1566	2040	1099	1570	1573.62	0.75	-314	1593	1581	1567	1555	1541	1587	1561	99	470	500	1000	1	1	19700000	311	7.29	0.38	12	0.01	217.00	4114.00	2880	20240605	-45.10	1504	20240909	5.12	2880	-45.10	20240605	1504	5.12	20240909	2880	-45.10	20240605	1504	5.12	20240909	0.31	N	060380	500	98 억	148622	N	N	N	N
72	20240911	100518	57	100.00	KOSDAQ		금속	N	N	N	N	N	1577	7	2	0.45	1577443	1005	5.17	1566	1577	1566	2040	1099	1570	1569.60	0.75	-40	1593	1581	1567	1555	1541	1587	1561	99	470	500	1000	1	1	19700000	311	7.27	0.38	12	0.01	217.00	4114.00	2880	20240605	-45.24	1504	20240909	4.85	2880	-45.24	20240605	1504	4.85	20240909	2880	-45.24	20240605	1504	4.85	20240909	0.31	N	060380	500	98 억	148622	N	N	N	N
73	20240911	090526	57	100.00	KOSDAQ		금속	N	N	N	N	N	1566	-4	5	-0.25	172260	110	0.57	1566	1566	1566	2040	1099	1570	1566.00	0.75	-16	1593	1581	1567	1555	1541	1587	1561	99	470	500	1000	1	1	19700000	309	7.22	0.38	12	0.00	217.00	4114.00	2880	20240605	-45.62	1504	20240909	4.12	2880	-45.62	20240605	1504	4.12	20240909	2880	-45.62	20240605	1504	4.12	20240909	0.31	N	060380	500	98 억	148622	N	N	N	N
74	20240910	160519	57	100.00	KOSDAQ		금속	N	N	N	N	N	1570	1	2	0.06	30433671	19445	61.21	1569	1579	1553	2035	1099	1569	1565.12	0.77	-3003	1612	1590	1547	1525	1482	1601	1536	99	466	500	1000	1	1	19700000	309	7.24	0.38	12	0.10	217.00	4114.00	2880	20240605	-45.49	1504	20240909	4.39	2880	-45.49	20240605	1504	4.39	20240909	2880	-45.49	20240605	1504	4.39	20240909	0.32	N	060380	500	98 억	151625	N	N	N	N
75	20240910	150523	57	100.00	KOSDAQ		금속	N	N	N	N	N	1565	-4	5	-0.25	22206901	14195	44.68	1569	1579	1553	2035	1099	1569	1564.42	0.77	-2714	1612	1590	1547	1525	1482	1601	1536	99	466	500	1000	1	1	19700000	308	7.21	0.38	12	0.07	217.00	4114.00	2880	20240605	-45.66	1504	20240909	4.06	2880	-45.66	20240605	1504	4.06	20240909	2880	-45.66	20240605	1504	4.06	20240909	0.32	N	060380	500	98 억	151625	N	N	N	N
76	20240910	140521	57	100.00	KOSDAQ		금속	N	N	N	N	N	1564	-5	5	-0.32	11882842	7592	23.90	1569	1579	1553	2035	1099	1569	1565.18	0.77	-2304	1612	1590	1547	1525	1482	1601	1536	99	466	500	1000	1	1	19700000	308	7.21	0.38	12	0.04	217.00	4114.00	2880	20240605	-45.69	1504	20240909	3.99	2880	-45.69	20240605	1504	3.99	20240909	2880	-45.69	20240605	1504	3.99	20240909	0.32	N	060380	500	98 억	151625	N	N	N	N
77	20240910	130521	57	100.00	KOSDAQ		금속	N	N	N	N	N	1564	-5	5	-0.32	8534287	5450	17.16	1569	1579	1553	2035	1099	1569	1565.92	0.77	-2082	1612	1590	1547	1525	1482	1601	1536	99	466	500	1000	1	1	19700000	308	7.21	0.38	12	0.03	217.00	4114.00	2880	20240605	-45.69	1504	20240909	3.99	2880	-45.69	20240605	1504	3.99	20240909	2880	-45.69	20240605	1504	3.99	20240909	0.32	N	060380	500	98 억	151625	N	N	N	N
78	20240910	120520	57	100.00	KOSDAQ		금속	N	N	N	N	N	1565	-4	5	-0.25	6879511	4392	13.82	1569	1579	1553	2035	1099	1569	1566.37	0.77	-2082	1612	1590	1547	1525	1482	1601	1536	99	466	500	1000	1	1	19700000	308	7.21	0.38	12	0.02	217.00	4114.00	2880	20240605	-45.66	1504	20240909	4.06	2880	-45.66	20240605	1504	4.06	20240909	2880	-45.66	20240605	1504	4.06	20240909	0.32	N	060380	500	98 억	151625	N	N	N	N
79	20240910	110519	57	100.00	KOSDAQ		금속	N	N	N	N	N	1565	-4	5	-0.25	4161249	2655	8.36	1569	1579	1553	2035	1099	1569	1567.33	0.77	-2001	1612	1590	1547	1525	1482	1601	1536	99	466	500	1000	1	1	19700000	308	7.21	0.38	12	0.01	217.00	4114.00	2880	20240605	-45.66	1504	20240909	4.06	2880	-45.66	20240605	1504	4.06	20240909	2880	-45.66	20240605	1504	4.06	20240909	0.32	N	060380	500	98 억	151625	N	N	N	N
80	20240910	100522	57	100.00	KOSDAQ		금속	N	N	N	N	N	1579	10	2	0.64	751105	479	1.51	1569	1579	1553	2035	1099	1569	1568.07	0.77	-135	1612	1590	1547	1525	1482	1601	1536	99	466	500	1000	1	1	19700000	311	7.28	0.38	12	0.00	217.00	4114.00	2880	20240605	-45.17	1504	20240909	4.99	2880	-45.17	20240605	1504	4.99	20240909	2880	-45.17	20240605	1504	4.99	20240909	0.32	N	060380	500	98 억	151625	N	N	N	N
81	20240910	090519	57	100.00	KOSDAQ		금속	N	N	N	N	N	1576	7	2	0.45	111406	71	0.22	1569	1576	1569	2035	1099	1569	1569.10	0.77	-19	1612	1590	1547	1525	1482	1601	1536	99	466	500	1000	1	1	19700000	310	7.26	0.38	12	0.00	217.00	4114.00	2880	20240605	-45.28	1504	20240909	4.79	2880	-45.28	20240605	1504	4.79	20240909	2880	-45.28	20240605	1504	4.79	20240909	0.32	N	060380	500	98 억	151625	N	N	N	N
82	20240909	160510	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1569	21	2	1.36	48501266	31765	21.72	1506	1569	1504	2010	1084	1548	1522.96	0.75	3809	1736	1642	1580	1486	1424	1611	1455	99	462	500	990	1	1	19700000	309	7.23	0.38	12	0.16	217.00	4114.00	2880	20240605	-45.52	1504	20240909	4.32	2880	-45.52	20240605	1504	4.32	20240909	2880	-45.52	20240605	1504	4.32	20240909	0.32	N	060380	500	98 억	147591	N	N	N	N
83	20240909	150514	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1553	5	2	0.32	40433967	26621	18.21	1506	1569	1504	2010	1084	1548	1518.87	0.75	4020	1736	1642	1580	1486	1424	1611	1455	99	462	500	990	1	1	19700000	306	7.16	0.38	12	0.14	217.00	4114.00	2880	20240605	-46.08	1504	20240909	3.26	2880	-46.08	20240605	1504	3.26	20240909	2880	-46.08	20240605	1504	3.26	20240909	0.32	N	060380	500	98 억	147591	N	N	N	N
84	20240909	140517	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1548	0	3	0.00	36083842	23816	16.29	1506	1548	1504	2010	1084	1548	1515.11	0.75	4441	1736	1642	1580	1486	1424	1611	1455	99	462	500	990	1	1	19700000	305	7.13	0.38	12	0.12	217.00	4114.00	2880	20240605	-46.25	1504	20240909	2.93	2880	-46.25	20240605	1504	2.93	20240909	2880	-46.25	20240605	1504	2.93	20240909	0.32	N	060380	500	98 억	147591	N	N	N	N
85	20240909	130514	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1543	-5	5	-0.32	33424763	22091	15.11	1506	1544	1504	2010	1084	1548	1513.05	0.75	3604	1736	1642	1580	1486	1424	1611	1455	99	462	500	990	1	1	19700000	304	7.11	0.38	12	0.11	217.00	4114.00	2880	20240605	-46.42	1504	20240909	2.59	2880	-46.42	20240605	1504	2.59	20240909	2880	-46.42	20240605	1504	2.59	20240909	0.32	N	060380	500	98 억	147591	N	N	N	N
86	20240909	120512	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1536	-12	5	-0.78	33040702	21842	14.94	1506	1540	1504	2010	1084	1548	1512.71	0.75	3803	1736	1642	1580	1486	1424	1611	1455	99	462	500	990	1	1	19700000	303	7.08	0.37	12	0.11	217.00	4114.00	2880	20240605	-46.67	1504	20240909	2.13	2880	-46.67	20240605	1504	2.13	20240909	2880	-46.67	20240605	1504	2.13	20240909	0.32	N	060380	500	98 억	147591	N	N	N	N
87	20240909	110512	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1525	-23	5	-1.49	31596526	20897	14.29	1506	1530	1504	2010	1084	1548	1512.01	0.75	4162	1736	1642	1580	1486	1424	1611	1455	99	462	500	990	1	1	19700000	300	7.03	0.37	12	0.11	217.00	4114.00	2880	20240605	-47.05	1504	20240909	1.40	2880	-47.05	20240605	1504	1.40	20240909	2880	-47.05	20240605	1504	1.40	20240909	0.32	N	060380	500	98 억	147591	N	N	N	N
88	20240909	100517	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1525	-23	5	-1.49	29074871	19240	13.16	1506	1530	1504	2010	1084	1548	1511.17	0.75	4107	1736	1642	1580	1486	1424	1611	1455	99	462	500	990	1	1	19700000	300	7.03	0.37	12	0.10	217.00	4114.00	2880	20240605	-47.05	1504	20240909	1.40	2880	-47.05	20240605	1504	1.40	20240909	2880	-47.05	20240605	1504	1.40	20240909	0.32	N	060380	500	98 억	147591	N	N	N	N
89	20240909	090511	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1528	-20	5	-1.29	7806435	5183	3.54	1506	1530	1506	2010	1084	1548	1506.16	0.75	-653	1736	1642	1580	1486	1424	1611	1455	99	462	500	990	1	1	19700000	301	7.04	0.37	12	0.03	217.00	4114.00	2880	20240605	-46.94	1506	20240909	1.46	2880	-46.94	20240605	1506	1.46	20240909	2880	-46.94	20240605	1506	1.46	20240909	0.32	N	060380	500	98 억	147591	N	N	N	N
90	20240906	160506	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1548	-111	5	-6.69	230355175	146221	1005.99	1660	1674	1518	2155	1162	1659	1575.41	0.78	-6168	1677	1668	1661	1652	1645	1664	1648	99	496	500	1060	1	1	19700000	305	7.13	0.38	12	0.74	217.00	4114.00	2880	20240605	-46.25	1518	20240906	1.98	2880	-46.25	20240605	1518	1.98	20240906	2880	-46.25	20240605	1518	1.98	20240906	0.32	N	060380	500	98 억	153759	N	N	N	N
91	20240906	150514	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1554	-105	5	-6.33	225367354	143006	983.87	1660	1674	1518	2155	1162	1659	1575.93	0.78	-6091	1677	1668	1661	1652	1645	1664	1648	99	496	500	1060	1	1	19700000	306	7.16	0.38	12	0.73	217.00	4114.00	2880	20240605	-46.04	1518	20240906	2.37	2880	-46.04	20240605	1518	2.37	20240906	2880	-46.04	20240605	1518	2.37	20240906	0.32	N	060380	500	98 억	153759	N	N	N	N
92	20240906	140515	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1545	-114	5	-6.87	211699455	134159	923.01	1660	1674	1518	2155	1162	1659	1577.97	0.78	-5770	1677	1668	1661	1652	1645	1664	1648	99	496	500	1060	1	1	19700000	304	7.12	0.38	12	0.68	217.00	4114.00	2880	20240605	-46.35	1518	20240906	1.78	2880	-46.35	20240605	1518	1.78	20240906	2880	-46.35	20240605	1518	1.78	20240906	0.32	N	060380	500	98 억	153759	N	N	N	N
93	20240906	130513	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1540	-119	5	-7.17	160373377	100904	694.21	1660	1674	1518	2155	1162	1659	1589.37	0.78	-6854	1677	1668	1661	1652	1645	1664	1648	99	496	500	1060	1	1	19700000	303	7.10	0.37	12	0.51	217.00	4114.00	2880	20240605	-46.53	1518	20240906	1.45	2880	-46.53	20240605	1518	1.45	20240906	2880	-46.53	20240605	1518	1.45	20240906	0.32	N	060380	500	98 억	153759	N	N	N	N
94	20240906	120514	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1568	-91	5	-5.49	131572287	82325	566.39	1660	1674	1518	2155	1162	1659	1598.21	0.78	-4356	1677	1668	1661	1652	1645	1664	1648	99	496	500	1060	1	1	19700000	309	7.23	0.38	12	0.42	217.00	4114.00	2880	20240605	-45.56	1518	20240906	3.29	2880	-45.56	20240605	1518	3.29	20240906	2880	-45.56	20240605	1518	3.29	20240906	0.32	N	060380	500	98 억	153759	N	N	N	N
95	20240906	110516	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1630	-29	5	-1.75	50181455	30690	211.15	1660	1674	1613	2155	1162	1659	1635.11	0.78	-7784	1677	1668	1661	1652	1645	1664	1648	99	496	500	1060	1	1	19700000	321	7.51	0.40	12	0.16	217.00	4114.00	2880	20240605	-43.40	1613	20240906	1.05	2880	-43.40	20240605	1613	1.05	20240906	2880	-43.40	20240605	1613	1.05	20240906	0.32	N	060380	500	98 억	153759	N	N	N	N
96	20240906	100510	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1648	-11	5	-0.66	19423384	11762	80.92	1660	1674	1645	2155	1162	1659	1651.37	0.78	-6695	1677	1668	1661	1652	1645	1664	1648	99	496	500	1060	1	1	19700000	325	7.59	0.40	12	0.06	217.00	4114.00	2880	20240605	-42.78	1645	20240906	0.18	2880	-42.78	20240605	1645	0.18	20240906	2880	-42.78	20240605	1645	0.18	20240906	0.32	N	060380	500	98 억	153759	N	N	N	N
97	20240906	090515	57	100.00	KOSDAQ		금속	N	N	N	N	N	1660	1	2	0.06	960179	578	3.98	1660	1674	1660	2155	1162	1659	1661.21	0.78	59	1677	1668	1661	1652	1645	1664	1648	99	496	500	1060	1	1	19700000	327	7.65	0.40	12	0.00	217.00	4114.00	2880	20240605	-42.36	1652	20240805	0.48	2880	-42.36	20240605	1652	0.48	20240805	2880	-42.36	20240605	1652	0.48	20240805	0.32	N	060380	500	98 억	153759	N	N	N	N
98	20240905	160505	57	100.00	KOSDAQ		금속	N	N	N	N	N	1659	-3	5	-0.18	24126426	14524	66.80	1662	1670	1654	2160	1164	1662	1661.14	0.79	-1507	1691	1676	1664	1649	1637	1670	1643	99	498	500	1060	1	1	19700000	327	7.65	0.40	12	0.07	217.00	4114.00	2880	20240605	-42.40	1652	20240805	0.42	2880	-42.40	20240605	1652	0.42	20240805	2880	-42.40	20240605	1652	0.42	20240805	0.32	N	060380	500	98 억	155266	N	N	N	N
99	20240905	150512	57	100.00	KOSDAQ		금속	N	N	N	N	N	1659	-3	5	-0.18	23738230	14290	65.73	1662	1670	1654	2160	1164	1662	1661.18	0.79	-1458	1691	1676	1664	1649	1637	1670	1643	99	498	500	1060	1	1	19700000	327	7.65	0.40	12	0.07	217.00	4114.00	2880	20240605	-42.40	1652	20240805	0.42	2880	-42.40	20240605	1652	0.42	20240805	2880	-42.40	20240605	1652	0.42	20240805	0.32	N	060380	500	98 억	155266	N	N	N	N
100	20240905	140510	57	100.00	KOSDAQ		금속	N	N	N	N	N	1654	-8	5	-0.48	22471906	13525	62.21	1662	1670	1654	2160	1164	1662	1661.51	0.79	-1302	1691	1676	1664	1649	1637	1670	1643	99	498	500	1060	1	1	19700000	326	7.62	0.40	12	0.07	217.00	4114.00	2880	20240605	-42.57	1652	20240805	0.12	2880	-42.57	20240605	1652	0.12	20240805	2880	-42.57	20240605	1652	0.12	20240805	0.32	N	060380	500	98 억	155266	N	N	N	N
101	20240905	130513	57	100.00	KOSDAQ		금속	N	N	N	N	N	1662	0	3	0.00	15444147	9289	42.72	1662	1670	1661	2160	1164	1662	1662.63	0.79	-1293	1691	1676	1664	1649	1637	1670	1643	99	498	500	1060	1	1	19700000	327	7.66	0.40	12	0.05	217.00	4114.00	2880	20240605	-42.29	1652	20240805	0.61	2880	-42.29	20240605	1652	0.61	20240805	2880	-42.29	20240605	1652	0.61	20240805	0.32	N	060380	500	98 억	155266	N	N	N	N
102	20240905	120509	57	100.00	KOSDAQ		금속	N	N	N	N	N	1662	0	3	0.00	10732319	6453	29.68	1662	1670	1661	2160	1164	1662	1663.15	0.79	-1132	1691	1676	1664	1649	1637	1670	1643	99	498	500	1060	1	1	19700000	327	7.66	0.40	12	0.03	217.00	4114.00	2880	20240605	-42.29	1652	20240805	0.61	2880	-42.29	20240605	1652	0.61	20240805	2880	-42.29	20240605	1652	0.61	20240805	0.32	N	060380	500	98 억	155266	N	N	N	N
103	20240905	110507	57	100.00	KOSDAQ		금속	N	N	N	N	N	1664	2	2	0.12	7473568	4494	20.67	1662	1670	1661	2160	1164	1662	1663.01	0.79	74	1691	1676	1664	1649	1637	1670	1643	99	498	500	1060	1	1	19700000	328	7.67	0.40	12	0.02	217.00	4114.00	2880	20240605	-42.22	1652	20240805	0.73	2880	-42.22	20240605	1652	0.73	20240805	2880	-42.22	20240605	1652	0.73	20240805	0.32	N	060380	500	98 억	155266	N	N	N	N
104	20240905	100507	57	100.00	KOSDAQ		금속	N	N	N	N	N	1664	2	2	0.12	5273595	3172	14.59	1662	1670	1661	2160	1164	1662	1662.55	0.79	115	1691	1676	1664	1649	1637	1670	1643	99	498	500	1060	1	1	19700000	328	7.67	0.40	12	0.02	217.00	4114.00	2880	20240605	-42.22	1652	20240805	0.73	2880	-42.22	20240605	1652	0.73	20240805	2880	-42.22	20240605	1652	0.73	20240805	0.32	N	060380	500	98 억	155266	N	N	N	N
105	20240905	090512	57	100.00	KOSDAQ		금속	N	N	N	N	N	1662	0	3	0.00	1770006	1065	4.90	1662	1662	1661	2160	1164	1662	1661.98	0.79	-73	1691	1676	1664	1649	1637	1670	1643	99	498	500	1060	1	1	19700000	327	7.66	0.40	12	0.01	217.00	4114.00	2880	20240605	-42.29	1652	20240805	0.61	2880	-42.29	20240605	1652	0.61	20240805	2880	-42.29	20240605	1652	0.61	20240805	0.32	N	060380	500	98 억	155266	N	N	N	N
106	20240904	160500	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1662	-25	5	-1.48	36133345	21728	121.05	1679	1679	1652	2190	1181	1687	1662.99	0.81	-3960	1710	1698	1692	1680	1674	1704	1686	99	503	500	1070	1	1	19700000	327	7.66	0.40	12	0.11	217.00	4114.00	2880	20240605	-42.29	1652	20240904	0.61	2880	-42.29	20240605	1652	0.61	20240904	2880	-42.29	20240605	1652	0.61	20240904	0.32	N	060380	500	98 억	159226	N	N	N	N
107	20240904	150505	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1674	-13	5	-0.77	34242317	20590	114.71	1679	1679	1652	2190	1181	1687	1663.06	0.81	-3710	1710	1698	1692	1680	1674	1704	1686	99	503	500	1070	1	1	19700000	330	7.71	0.41	12	0.10	217.00	4114.00	2880	20240605	-41.88	1652	20240904	1.33	2880	-41.88	20240605	1652	1.33	20240904	2880	-41.88	20240605	1652	1.33	20240904	0.32	N	060380	500	98 억	159226	N	N	N	N
108	20240904	140507	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1662	-25	5	-1.48	31142540	18725	104.32	1679	1679	1652	2190	1181	1687	1663.15	0.81	-3705	1710	1698	1692	1680	1674	1704	1686	99	503	500	1070	1	1	19700000	327	7.66	0.40	12	0.10	217.00	4114.00	2880	20240605	-42.29	1652	20240904	0.61	2880	-42.29	20240605	1652	0.61	20240904	2880	-42.29	20240605	1652	0.61	20240904	0.32	N	060380	500	98 억	159226	N	N	N	N
109	20240904	130506	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1669	-18	5	-1.07	29607045	17801	99.17	1679	1679	1652	2190	1181	1687	1663.22	0.81	-3632	1710	1698	1692	1680	1674	1704	1686	99	503	500	1070	1	1	19700000	329	7.69	0.41	12	0.09	217.00	4114.00	2880	20240605	-42.05	1652	20240904	1.03	2880	-42.05	20240605	1652	1.03	20240904	2880	-42.05	20240605	1652	1.03	20240904	0.32	N	060380	500	98 억	159226	N	N	N	N
110	20240904	120503	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1675	-12	5	-0.71	15633184	9395	52.34	1679	1679	1652	2190	1181	1687	1663.99	0.81	-2295	1710	1698	1692	1680	1674	1704	1686	99	503	500	1070	1	1	19700000	330	7.72	0.41	12	0.05	217.00	4114.00	2880	20240605	-41.84	1652	20240904	1.39	2880	-41.84	20240605	1652	1.39	20240904	2880	-41.84	20240605	1652	1.39	20240904	0.32	N	060380	500	98 억	159226	N	N	N	N
111	20240904	110502	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1674	-13	5	-0.77	14678575	8822	49.15	1679	1679	1652	2190	1181	1687	1663.86	0.81	-2284	1710	1698	1692	1680	1674	1704	1686	99	503	500	1070	1	1	19700000	330	7.71	0.41	12	0.04	217.00	4114.00	2880	20240605	-41.88	1652	20240904	1.33	2880	-41.88	20240605	1652	1.33	20240904	2880	-41.88	20240605	1652	1.33	20240904	0.32	N	060380	500	98 억	159226	N	N	N	N
112	20240904	100505	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1678	-9	5	-0.53	11132757	6695	37.30	1679	1679	1652	2190	1181	1687	1662.85	0.81	-1673	1710	1698	1692	1680	1674	1704	1686	99	503	500	1070	1	1	19700000	331	7.73	0.41	12	0.03	217.00	4114.00	2880	20240605	-41.74	1652	20240904	1.57	2880	-41.74	20240605	1652	1.57	20240904	2880	-41.74	20240605	1652	1.57	20240904	0.32	N	060380	500	98 억	159226	N	N	N	N
113	20240904	090503	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1655	-32	5	-1.90	2964623	1789	9.97	1679	1679	1652	2190	1181	1687	1657.14	0.81	-503	1710	1698	1692	1680	1674	1704	1686	99	503	500	1070	1	1	19700000	326	7.63	0.40	12	0.01	217.00	4114.00	2880	20240605	-42.53	1652	20240904	0.18	2880	-42.53	20240605	1652	0.18	20240904	2880	-42.53	20240605	1652	0.18	20240904	0.32	N	060380	500	98 억	159226	N	N	N	N
114	20240903	160458	57	100.00	KOSDAQ		금속	N	N	N	N	N	1687	-11	5	-0.65	30348723	17950	70.75	1686	1704	1686	2205	1189	1698	1690.74	0.81	-539	1759	1728	1712	1681	1665	1720	1673	99	507	500	1080	1	1	19700000	332	7.77	0.41	12	0.09	217.00	4114.00	2880	20240605	-41.42	1652	20240805	2.12	2880	-41.42	20240605	1652	2.12	20240805	2880	-41.42	20240605	1652	2.12	20240805	0.32	N	060380	500	98 억	159724	N	N	N	N
115	20240903	150501	57	100.00	KOSDAQ		금속	N	N	N	N	N	1690	-8	5	-0.47	25302853	14962	58.97	1686	1704	1686	2205	1189	1698	1691.14	0.81	-334	1759	1728	1712	1681	1665	1720	1673	99	507	500	1080	1	1	19700000	333	7.79	0.41	12	0.08	217.00	4114.00	2880	20240605	-41.32	1652	20240805	2.30	2880	-41.32	20240605	1652	2.30	20240805	2880	-41.32	20240605	1652	2.30	20240805	0.32	N	060380	500	98 억	159724	N	N	N	N
116	20240903	140502	57	100.00	KOSDAQ		금속	N	N	N	N	N	1700	2	2	0.12	23305461	13781	54.32	1686	1704	1686	2205	1189	1698	1691.13	0.81	-159	1759	1728	1712	1681	1665	1720	1673	99	507	500	1080	1	1	19700000	335	7.83	0.41	12	0.07	217.00	4114.00	2880	20240605	-40.97	1652	20240805	2.91	2880	-40.97	20240605	1652	2.91	20240805	2880	-40.97	20240605	1652	2.91	20240805	0.32	N	060380	500	98 억	159724	N	N	N	N
117	20240903	130502	57	100.00	KOSDAQ		금속	N	N	N	N	N	1697	-1	5	-0.06	23025487	13616	53.67	1686	1704	1686	2205	1189	1698	1691.06	0.81	-79	1759	1728	1712	1681	1665	1720	1673	99	507	500	1080	1	1	19700000	334	7.82	0.41	12	0.07	217.00	4114.00	2880	20240605	-41.08	1652	20240805	2.72	2880	-41.08	20240605	1652	2.72	20240805	2880	-41.08	20240605	1652	2.72	20240805	0.32	N	060380	500	98 억	159724	N	N	N	N
118	20240903	120456	57	100.00	KOSDAQ		금속	N	N	N	N	N	1692	-6	5	-0.35	22143398	13096	51.62	1686	1704	1686	2205	1189	1698	1690.85	0.81	-36	1759	1728	1712	1681	1665	1720	1673	99	507	500	1080	1	1	19700000	333	7.80	0.41	12	0.07	217.00	4114.00	2880	20240605	-41.25	1652	20240805	2.42	2880	-41.25	20240605	1652	2.42	20240805	2880	-41.25	20240605	1652	2.42	20240805	0.32	N	060380	500	98 억	159724	N	N	N	N
119	20240903	110454	57	100.00	KOSDAQ		금속	N	N	N	N	N	1690	-8	5	-0.47	21880706	12941	51.01	1686	1704	1686	2205	1189	1698	1690.80	0.81	68	1759	1728	1712	1681	1665	1720	1673	99	507	500	1080	1	1	19700000	333	7.79	0.41	12	0.07	217.00	4114.00	2880	20240605	-41.32	1652	20240805	2.30	2880	-41.32	20240605	1652	2.30	20240805	2880	-41.32	20240605	1652	2.30	20240805	0.32	N	060380	500	98 억	159724	N	N	N	N
120	20240903	100455	57	100.00	KOSDAQ		금속	N	N	N	N	N	1697	-1	5	-0.06	17590524	10402	41.00	1686	1704	1686	2205	1189	1698	1691.07	0.81	19	1759	1728	1712	1681	1665	1720	1673	99	507	500	1080	1	1	19700000	334	7.82	0.41	12	0.05	217.00	4114.00	2880	20240605	-41.08	1652	20240805	2.72	2880	-41.08	20240605	1652	2.72	20240805	2880	-41.08	20240605	1652	2.72	20240805	0.32	N	060380	500	98 억	159724	N	N	N	N
121	20240903	090456	57	100.00	KOSDAQ		금속	N	N	N	N	N	1694	-4	5	-0.24	7706714	4571	18.02	1686	1694	1686	2205	1189	1698	1686.00	0.81	0	1759	1728	1712	1681	1665	1720	1673	99	507	500	1080	1	1	19700000	334	7.81	0.41	12	0.02	217.00	4114.00	2880	20240605	-41.18	1652	20240805	2.54	2880	-41.18	20240605	1652	2.54	20240805	2880	-41.18	20240605	1652	2.54	20240805	0.32	N	060380	500	98 억	159724	N	N	N	N
122	20240902	160451	57	100.00	KOSDAQ		금속	N	N	N	N	N	1698	-26	5	-1.51	42059749	24656	121.69	1721	1743	1696	2240	1207	1724	1705.86	0.82	-1529	1752	1737	1714	1699	1676	1745	1707	99	516	500	1100	1	1	19700000	335	7.82	0.41	12	0.13	217.00	4114.00	2880	20240605	-41.04	1652	20240805	2.78	2880	-41.04	20240605	1652	2.78	20240805	2880	-41.04	20240605	1652	2.78	20240805	0.33	N	060380	500	98 억	161213	N	N	N	N
123	20240902	150459	57	100.00	KOSDAQ		금속	N	N	N	N	N	1698	-26	5	-1.51	39738227	23289	114.94	1721	1743	1696	2240	1207	1724	1706.31	0.82	-1040	1752	1737	1714	1699	1676	1745	1707	99	516	500	1100	1	1	19700000	335	7.82	0.41	12	0.12	217.00	4114.00	2880	20240605	-41.04	1652	20240805	2.78	2880	-41.04	20240605	1652	2.78	20240805	2880	-41.04	20240605	1652	2.78	20240805	0.33	N	060380	500	98 억	161213	N	N	N	N
124	20240902	140459	57	100.00	KOSDAQ		금속	N	N	N	N	N	1698	-26	5	-1.51	36110385	21154	104.41	1721	1743	1696	2240	1207	1724	1707.02	0.82	-816	1752	1737	1714	1699	1676	1745	1707	99	516	500	1100	1	1	19700000	335	7.82	0.41	12	0.11	217.00	4114.00	2880	20240605	-41.04	1652	20240805	2.78	2880	-41.04	20240605	1652	2.78	20240805	2880	-41.04	20240605	1652	2.78	20240805	0.33	N	060380	500	98 억	161213	N	N	N	N
125	20240902	130455	57	100.00	KOSDAQ		금속	N	N	N	N	N	1707	-17	5	-0.99	33877383	19840	97.92	1721	1743	1696	2240	1207	1724	1707.53	0.82	-492	1752	1737	1714	1699	1676	1745	1707	99	516	500	1100	1	1	19700000	336	7.87	0.41	12	0.10	217.00	4114.00	2880	20240605	-40.73	1652	20240805	3.33	2880	-40.73	20240605	1652	3.33	20240805	2880	-40.73	20240605	1652	3.33	20240805	0.33	N	060380	500	98 억	161213	N	N	N	N
126	20240902	120459	57	100.00	KOSDAQ		금속	N	N	N	N	N	1712	-12	5	-0.70	33434480	19580	96.64	1721	1743	1696	2240	1207	1724	1707.58	0.82	-433	1752	1737	1714	1699	1676	1745	1707	99	516	500	1100	1	1	19700000	337	7.89	0.42	12	0.10	217.00	4114.00	2880	20240605	-40.56	1652	20240805	3.63	2880	-40.56	20240605	1652	3.63	20240805	2880	-40.56	20240605	1652	3.63	20240805	0.33	N	060380	500	98 억	161213	N	N	N	N
127	20240902	110454	57	100.00	KOSDAQ		금속	N	N	N	N	N	1716	-8	5	-0.46	24899286	14564	71.88	1721	1743	1696	2240	1207	1724	1709.65	0.82	-267	1752	1737	1714	1699	1676	1745	1707	99	516	500	1100	1	1	19700000	338	7.91	0.42	12	0.07	217.00	4114.00	2880	20240605	-40.42	1652	20240805	3.87	2880	-40.42	20240605	1652	3.87	20240805	2880	-40.42	20240605	1652	3.87	20240805	0.33	N	060380	500	98 억	161213	N	N	N	N
128	20240902	100453	57	100.00	KOSDAQ		금속	N	N	N	N	N	1700	-24	5	-1.39	15326649	9005	44.44	1721	1721	1696	2240	1207	1724	1702.02	0.82	604	1752	1737	1714	1699	1676	1745	1707	99	516	500	1100	1	1	19700000	335	7.83	0.41	12	0.05	217.00	4114.00	2880	20240605	-40.97	1652	20240805	2.91	2880	-40.97	20240605	1652	2.91	20240805	2880	-40.97	20240605	1652	2.91	20240805	0.33	N	060380	500	98 억	161213	N	N	N	N
129	20240902	090450	57	100.00	KOSDAQ		금속	N	N	N	N	N	1705	-19	5	-1.10	1568651	913	4.51	1721	1721	1705	2240	1207	1724	1718.13	0.82	-154	1752	1737	1714	1699	1676	1745	1707	99	516	500	1100	1	1	19700000	336	7.86	0.41	12	0.00	217.00	4114.00	2880	20240605	-40.80	1652	20240805	3.21	2880	-40.80	20240605	1652	3.21	20240805	2880	-40.80	20240605	1652	3.21	20240805	0.33	N	060380	500	98 억	161213	N	N	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History