KissMeData/053260/price/prices-20240901.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	160542	57	100.00	KOSDAQ	금속	N	N	N	N	N	4670	-105	5	-2.20	97264660	20870	247.92	4775	4820	4480	6200	3345	4775	4660.50	0.15	-117	4848	4811	4788	4751	4728	4800	4740	99	1425	500	3430	5	1	18720000	874	19.22	0.65	12	0.11	243.00	7220.00	6350	20240130	-26.46	4195	20240805	11.32	6350	-26.46	20240130	4195	11.32	20240805	6350	-26.46	20240130	4195	11.32	20240805	0.96	N	053260	500	98 억	28606	N	N	N	N
3	20240930	150549	57	100.00	KOSDAQ	금속	N	N	N	N	N	4670	-105	5	-2.20	92341655	19812	235.35	4775	4820	4480	6200	3345	4775	4660.90	0.15	-72	4848	4811	4788	4751	4728	4800	4740	99	1425	500	3430	5	1	18720000	874	19.22	0.65	12	0.11	243.00	7220.00	6350	20240130	-26.46	4195	20240805	11.32	6350	-26.46	20240130	4195	11.32	20240805	6350	-26.46	20240130	4195	11.32	20240805	0.96	N	053260	500	98 억	28606	N	N	N	N
4	20240930	140548	57	100.00	KOSDAQ	금속	N	N	N	N	N	4665	-110	5	-2.30	88831265	19059	226.41	4775	4820	4480	6200	3345	4775	4660.86	0.15	276	4848	4811	4788	4751	4728	4800	4740	99	1425	500	3430	5	1	18720000	873	19.20	0.65	12	0.10	243.00	7220.00	6350	20240130	-26.54	4195	20240805	11.20	6350	-26.54	20240130	4195	11.20	20240805	6350	-26.54	20240130	4195	11.20	20240805	0.96	N	053260	500	98 억	28606	N	N	N	N
5	20240930	130548	57	100.00	KOSDAQ	금속	N	N	N	N	N	4675	-100	5	-2.09	72840905	15638	185.77	4775	4820	4480	6200	3345	4775	4657.94	0.15	405	4848	4811	4788	4751	4728	4800	4740	99	1425	500	3430	5	1	18720000	875	19.24	0.65	12	0.08	243.00	7220.00	6350	20240130	-26.38	4195	20240805	11.44	6350	-26.38	20240130	4195	11.44	20240805	6350	-26.38	20240130	4195	11.44	20240805	0.96	N	053260	500	98 억	28606	N	N	N	N
6	20240930	120545	57	100.00	KOSDAQ	금속	N	N	N	N	N	4650	-125	5	-2.62	53033195	11400	135.42	4775	4820	4480	6200	3345	4775	4652.03	0.15	405	4848	4811	4788	4751	4728	4800	4740	99	1425	500	3430	5	1	18720000	870	19.14	0.64	12	0.06	243.00	7220.00	6350	20240130	-26.77	4195	20240805	10.85	6350	-26.77	20240130	4195	10.85	20240805	6350	-26.77	20240130	4195	10.85	20240805	0.96	N	053260	500	98 억	28606	N	N	N	N
7	20240930	110543	57	100.00	KOSDAQ	금속	N	N	N	N	N	4690	-85	5	-1.78	45380370	9756	115.89	4775	4820	4480	6200	3345	4775	4651.53	0.15	507	4848	4811	4788	4751	4728	4800	4740	99	1425	500	3430	5	1	18720000	878	19.30	0.65	12	0.05	243.00	7220.00	6350	20240130	-26.14	4195	20240805	11.80	6350	-26.14	20240130	4195	11.80	20240805	6350	-26.14	20240130	4195	11.80	20240805	0.96	N	053260	500	98 억	28606	N	N	N	N
8	20240930	100541	57	100.00	KOSDAQ	금속	N	N	N	N	N	4660	-115	5	-2.41	29619045	6381	75.80	4775	4820	4480	6200	3345	4775	4641.76	0.15	591	4848	4811	4788	4751	4728	4800	4740	99	1425	500	3430	5	1	18720000	872	19.18	0.65	12	0.03	243.00	7220.00	6350	20240130	-26.61	4195	20240805	11.08	6350	-26.61	20240130	4195	11.08	20240805	6350	-26.61	20240130	4195	11.08	20240805	0.96	N	053260	500	98 억	28606	N	N	N	N
9	20240930	090521	57	100.00	KOSDAQ	금속	N	N	N	N	N	4775	0	3	0.00	492680	103	1.22	4775	4820	4770	6200	3345	4775	4783.30	0.15	-8	4848	4811	4788	4751	4728	4800	4740	99	1425	500	3430	5	1	18720000	894	19.65	0.66	12	0.00	243.00	7220.00	6350	20240130	-24.80	4195	20240805	13.83	6350	-24.80	20240130	4195	13.83	20240805	6350	-24.80	20240130	4195	13.83	20240805	0.96	N	053260	500	98 억	28606	N	N	N	N
10	20240927	160543	57	100.00	KOSDAQ	금속	N	N	N	N	N	4775	-50	5	-1.04	40237635	8418	198.96	4825	4825	4765	6270	3380	4825	4779.95	0.15	-1274	4931	4877	4786	4732	4641	4905	4760	99	1445	500	3470	5	1	18720000	894	19.65	0.66	12	0.04	243.00	7220.00	6350	20240130	-24.80	4195	20240805	13.83	6350	-24.80	20240130	4195	13.83	20240805	6350	-24.80	20240130	4195	13.83	20240805	0.95	N	053260	500	98 억	28875	N	N	N	N
11	20240927	150547	57	100.00	KOSDAQ	금속	N	N	N	N	N	4785	-40	5	-0.83	22056600	4611	108.98	4825	4825	4765	6270	3380	4825	4783.47	0.15	-1266	4931	4877	4786	4732	4641	4905	4760	99	1445	500	3470	5	1	18720000	896	19.69	0.66	12	0.02	243.00	7220.00	6350	20240130	-24.65	4195	20240805	14.06	6350	-24.65	20240130	4195	14.06	20240805	6350	-24.65	20240130	4195	14.06	20240805	0.95	N	053260	500	98 억	28875	N	N	N	N
12	20240927	140551	57	100.00	KOSDAQ	금속	N	N	N	N	N	4790	-35	5	-0.73	16940750	3543	83.74	4825	4825	4765	6270	3380	4825	4781.47	0.15	-1266	4931	4877	4786	4732	4641	4905	4760	99	1445	500	3470	5	1	18720000	897	19.71	0.66	12	0.02	243.00	7220.00	6350	20240130	-24.57	4195	20240805	14.18	6350	-24.57	20240130	4195	14.18	20240805	6350	-24.57	20240130	4195	14.18	20240805	0.95	N	053260	500	98 억	28875	N	N	N	N
13	20240927	130546	57	100.00	KOSDAQ	금속	N	N	N	N	N	4785	-40	5	-0.83	13457665	2816	66.56	4825	4825	4765	6270	3380	4825	4779.00	0.15	-1266	4931	4877	4786	4732	4641	4905	4760	99	1445	500	3470	5	1	18720000	896	19.69	0.66	12	0.02	243.00	7220.00	6350	20240130	-24.65	4195	20240805	14.06	6350	-24.65	20240130	4195	14.06	20240805	6350	-24.65	20240130	4195	14.06	20240805	0.95	N	053260	500	98 억	28875	N	N	N	N
14	20240927	120545	57	100.00	KOSDAQ	금속	N	N	N	N	N	4790	-35	5	-0.73	13390680	2802	66.23	4825	4825	4765	6270	3380	4825	4778.97	0.15	-1266	4931	4877	4786	4732	4641	4905	4760	99	1445	500	3470	5	1	18720000	897	19.71	0.66	12	0.01	243.00	7220.00	6350	20240130	-24.57	4195	20240805	14.18	6350	-24.57	20240130	4195	14.18	20240805	6350	-24.57	20240130	4195	14.18	20240805	0.95	N	053260	500	98 억	28875	N	N	N	N
15	20240927	110546	57	100.00	KOSDAQ	금속	N	N	N	N	N	4790	-35	5	-0.73	10416820	2180	51.52	4825	4825	4765	6270	3380	4825	4778.36	0.15	-1273	4931	4877	4786	4732	4641	4905	4760	99	1445	500	3470	5	1	18720000	897	19.71	0.66	12	0.01	243.00	7220.00	6350	20240130	-24.57	4195	20240805	14.18	6350	-24.57	20240130	4195	14.18	20240805	6350	-24.57	20240130	4195	14.18	20240805	0.95	N	053260	500	98 억	28875	N	N	N	N
16	20240927	100546	57	100.00	KOSDAQ	금속	N	N	N	N	N	4795	-30	5	-0.62	7212160	1508	35.64	4825	4825	4765	6270	3380	4825	4782.60	0.15	-1003	4931	4877	4786	4732	4641	4905	4760	99	1445	500	3470	5	1	18720000	898	19.73	0.66	12	0.01	243.00	7220.00	6350	20240130	-24.49	4195	20240805	14.30	6350	-24.49	20240130	4195	14.30	20240805	6350	-24.49	20240130	4195	14.30	20240805	0.95	N	053260	500	98 억	28875	N	N	N	N
17	20240927	090546	57	100.00	KOSDAQ	금속	N	N	N	N	N	4795	-30	5	-0.62	1166480	243	5.74	4825	4825	4795	6270	3380	4825	4800.33	0.15	-41	4931	4877	4786	4732	4641	4905	4760	99	1445	500	3470	5	1	18720000	898	19.73	0.66	12	0.00	243.00	7220.00	6350	20240130	-24.49	4195	20240805	14.30	6350	-24.49	20240130	4195	14.30	20240805	6350	-24.49	20240130	4195	14.30	20240805	0.95	N	053260	500	98 억	28875	N	N	N	N
18	20240926	160537	57	100.00	KOSDAQ	금속	N	N	N	N	N	4825	50	2	1.05	20219090	4230	13.00	4765	4840	4695	6200	3345	4775	4779.87	0.16	-371	4995	4885	4790	4680	4585	4940	4735	99	1425	500	3430	5	1	18720000	903	19.86	0.67	12	0.02	243.00	7220.00	6350	20240130	-24.02	4195	20240805	15.02	6350	-24.02	20240130	4195	15.02	20240805	6350	-24.02	20240130	4195	15.02	20240805	0.98	N	053260	500	98 억	29144	N	N	N	N
19	20240926	150535	57	100.00	KOSDAQ	금속	N	N	N	N	N	4825	50	2	1.05	18820695	3940	12.10	4765	4840	4695	6200	3345	4775	4776.83	0.16	-301	4995	4885	4790	4680	4585	4940	4735	99	1425	500	3430	5	1	18720000	903	19.86	0.67	12	0.02	243.00	7220.00	6350	20240130	-24.02	4195	20240805	15.02	6350	-24.02	20240130	4195	15.02	20240805	6350	-24.02	20240130	4195	15.02	20240805	0.98	N	053260	500	98 억	29144	N	N	N	N
20	20240926	140542	57	100.00	KOSDAQ	금속	N	N	N	N	N	4805	30	2	0.63	15525295	3256	10.00	4765	4840	4695	6200	3345	4775	4768.21	0.16	-292	4995	4885	4790	4680	4585	4940	4735	99	1425	500	3430	5	1	18720000	899	19.77	0.67	12	0.02	243.00	7220.00	6350	20240130	-24.33	4195	20240805	14.54	6350	-24.33	20240130	4195	14.54	20240805	6350	-24.33	20240130	4195	14.54	20240805	0.98	N	053260	500	98 억	29144	N	N	N	N
21	20240926	130544	57	100.00	KOSDAQ	금속	N	N	N	N	N	4800	25	2	0.52	14632455	3070	9.43	4765	4840	4695	6200	3345	4775	4766.27	0.16	-285	4995	4885	4790	4680	4585	4940	4735	99	1425	500	3430	5	1	18720000	899	19.75	0.66	12	0.02	243.00	7220.00	6350	20240130	-24.41	4195	20240805	14.42	6350	-24.41	20240130	4195	14.42	20240805	6350	-24.41	20240130	4195	14.42	20240805	0.98	N	053260	500	98 억	29144	N	N	N	N
22	20240926	120544	57	100.00	KOSDAQ	금속	N	N	N	N	N	4795	20	2	0.42	11522585	2420	7.43	4765	4840	4695	6200	3345	4775	4761.40	0.16	-255	4995	4885	4790	4680	4585	4940	4735	99	1425	500	3430	5	1	18720000	898	19.73	0.66	12	0.01	243.00	7220.00	6350	20240130	-24.49	4195	20240805	14.30	6350	-24.49	20240130	4195	14.30	20240805	6350	-24.49	20240130	4195	14.30	20240805	0.98	N	053260	500	98 억	29144	N	N	N	N
23	20240926	110543	57	100.00	KOSDAQ	금속	N	N	N	N	N	4780	5	2	0.10	9776490	2055	6.31	4765	4840	4695	6200	3345	4775	4757.42	0.16	-144	4995	4885	4790	4680	4585	4940	4735	99	1425	500	3430	5	1	18720000	895	19.67	0.66	12	0.01	243.00	7220.00	6350	20240130	-24.72	4195	20240805	13.95	6350	-24.72	20240130	4195	13.95	20240805	6350	-24.72	20240130	4195	13.95	20240805	0.98	N	053260	500	98 억	29144	N	N	N	N
24	20240926	100543	57	100.00	KOSDAQ	금속	N	N	N	N	N	4780	5	2	0.10	2614670	549	1.69	4765	4785	4750	6200	3345	4775	4762.60	0.16	-60	4995	4885	4790	4680	4585	4940	4735	99	1425	500	3430	5	1	18720000	895	19.67	0.66	12	0.00	243.00	7220.00	6350	20240130	-24.72	4195	20240805	13.95	6350	-24.72	20240130	4195	13.95	20240805	6350	-24.72	20240130	4195	13.95	20240805	0.98	N	053260	500	98 억	29144	N	N	N	N
25	20240926	090541	57	100.00	KOSDAQ	금속	N	N	N	N	N	4765	-10	5	-0.21	195365	41	0.13	4765	4765	4765	6200	3345	4775	4765.00	0.16	-35	4995	4885	4790	4680	4585	4940	4735	99	1425	500	3430	5	1	18720000	892	19.61	0.66	12	0.00	243.00	7220.00	6350	20240130	-24.96	4195	20240805	13.59	6350	-24.96	20240130	4195	13.59	20240805	6350	-24.96	20240130	4195	13.59	20240805	0.98	N	053260	500	98 억	29144	N	N	N	N
26	20240925	160537	57	100.00	KOSDAQ	금속	N	N	N	N	N	4775	80	2	1.70	156879520	32549	311.06	4700	4900	4695	6100	3290	4695	4819.80	0.16	-583	4765	4730	4665	4630	4565	4747	4647	99	1405	500	3380	5	1	18720000	894	19.65	0.66	12	0.17	243.00	7220.00	6350	20240130	-24.80	4195	20240805	13.83	6350	-24.80	20240130	4195	13.83	20240805	6350	-24.80	20240130	4195	13.83	20240805	0.98	N	053260	500	98 억	29828	N	N	N	N
27	20240925	150542	57	100.00	KOSDAQ	금속	N	N	N	N	N	4775	80	2	1.70	153966555	31939	305.23	4700	4900	4695	6100	3290	4695	4820.64	0.16	-452	4765	4730	4665	4630	4565	4747	4647	99	1405	500	3380	5	1	18720000	894	19.65	0.66	12	0.17	243.00	7220.00	6350	20240130	-24.80	4195	20240805	13.83	6350	-24.80	20240130	4195	13.83	20240805	6350	-24.80	20240130	4195	13.83	20240805	0.98	N	053260	500	98 억	29828	N	N	N	N
28	20240925	140543	57	100.00	KOSDAQ	금속	N	N	N	N	N	4770	75	2	1.60	150413160	31195	298.12	4700	4900	4695	6100	3290	4695	4821.71	0.16	-438	4765	4730	4665	4630	4565	4747	4647	99	1405	500	3380	5	1	18720000	893	19.63	0.66	12	0.17	243.00	7220.00	6350	20240130	-24.88	4195	20240805	13.71	6350	-24.88	20240130	4195	13.71	20240805	6350	-24.88	20240130	4195	13.71	20240805	0.98	N	053260	500	98 억	29828	N	N	N	N
29	20240925	130541	57	100.00	KOSDAQ	금속	N	N	N	N	N	4755	60	2	1.28	148561085	30807	294.41	4700	4900	4695	6100	3290	4695	4822.32	0.16	-535	4765	4730	4665	4630	4565	4747	4647	99	1405	500	3380	5	1	18720000	890	19.57	0.66	12	0.16	243.00	7220.00	6350	20240130	-25.12	4195	20240805	13.35	6350	-25.12	20240130	4195	13.35	20240805	6350	-25.12	20240130	4195	13.35	20240805	0.98	N	053260	500	98 억	29828	N	N	N	N
30	20240925	120541	57	100.00	KOSDAQ	금속	N	N	N	N	N	4855	160	2	3.41	94242265	19568	187.00	4700	4900	4695	6100	3290	4695	4816.14	0.16	-367	4765	4730	4665	4630	4565	4747	4647	99	1405	500	3380	5	1	18720000	909	19.98	0.67	12	0.10	243.00	7220.00	6350	20240130	-23.54	4195	20240805	15.73	6350	-23.54	20240130	4195	15.73	20240805	6350	-23.54	20240130	4195	15.73	20240805	0.98	N	053260	500	98 억	29828	N	N	N	N
31	20240925	110538	57	100.00	KOSDAQ	금속	N	N	N	N	N	4770	75	2	1.60	41134835	8623	82.41	4700	4860	4695	6100	3290	4695	4770.36	0.16	105	4765	4730	4665	4630	4565	4747	4647	99	1405	500	3380	5	1	18720000	893	19.63	0.66	12	0.05	243.00	7220.00	6350	20240130	-24.88	4195	20240805	13.71	6350	-24.88	20240130	4195	13.71	20240805	6350	-24.88	20240130	4195	13.71	20240805	0.98	N	053260	500	98 억	29828	N	N	N	N
32	20240925	100541	57	100.00	KOSDAQ	금속	N	N	N	N	N	4775	80	2	1.70	37115520	7779	74.34	4700	4860	4695	6100	3290	4695	4771.25	0.16	261	4765	4730	4665	4630	4565	4747	4647	99	1405	500	3380	5	1	18720000	894	19.65	0.66	12	0.04	243.00	7220.00	6350	20240130	-24.80	4195	20240805	13.83	6350	-24.80	20240130	4195	13.83	20240805	6350	-24.80	20240130	4195	13.83	20240805	0.98	N	053260	500	98 억	29828	N	N	N	N
33	20240925	090541	57	100.00	KOSDAQ	금속	N	N	N	N	N	4700	5	2	0.11	5761910	1226	11.72	4700	4705	4695	6100	3290	4695	4699.76	0.16	198	4765	4730	4665	4630	4565	4747	4647	99	1405	500	3380	5	1	18720000	880	19.34	0.65	12	0.01	243.00	7220.00	6350	20240130	-25.98	4195	20240805	12.04	6350	-25.98	20240130	4195	12.04	20240805	6350	-25.98	20240130	4195	12.04	20240805	0.98	N	053260	500	98 억	29828	N	N	N	N
34	20240924	160537	57	100.00	KOSDAQ	금속	N	N	N	N	N	4695	45	2	0.97	48924645	10463	90.57	4600	4700	4600	6040	3255	4650	4675.97	0.16	-172	4703	4676	4633	4606	4563	4690	4620	99	1390	500	3340	5	1	18720000	879	19.32	0.65	12	0.06	243.00	7220.00	6350	20240130	-26.06	4195	20240805	11.92	6350	-26.06	20240130	4195	11.92	20240805	6350	-26.06	20240130	4195	11.92	20240805	0.98	N	053260	500	98 억	30000	N	N	N	N
35	20240924	150537	57	100.00	KOSDAQ	금속	N	N	N	N	N	4675	25	2	0.54	42577090	9109	78.85	4600	4700	4600	6040	3255	4650	4674.18	0.16	-200	4703	4676	4633	4606	4563	4690	4620	99	1390	500	3340	5	1	18720000	875	19.24	0.65	12	0.05	243.00	7220.00	6350	20240130	-26.38	4195	20240805	11.44	6350	-26.38	20240130	4195	11.44	20240805	6350	-26.38	20240130	4195	11.44	20240805	0.98	N	053260	500	98 억	30000	N	N	N	N
36	20240924	140536	57	100.00	KOSDAQ	금속	N	N	N	N	N	4690	40	2	0.86	41697925	8921	77.22	4600	4700	4600	6040	3255	4650	4674.13	0.16	-194	4703	4676	4633	4606	4563	4690	4620	99	1390	500	3340	5	1	18720000	878	19.30	0.65	12	0.05	243.00	7220.00	6350	20240130	-26.14	4195	20240805	11.80	6350	-26.14	20240130	4195	11.80	20240805	6350	-26.14	20240130	4195	11.80	20240805	0.98	N	053260	500	98 억	30000	N	N	N	N
37	20240924	130536	57	100.00	KOSDAQ	금속	N	N	N	N	N	4690	40	2	0.86	20883165	4484	38.81	4600	4700	4600	6040	3255	4650	4657.26	0.16	-155	4703	4676	4633	4606	4563	4690	4620	99	1390	500	3340	5	1	18720000	878	19.30	0.65	12	0.02	243.00	7220.00	6350	20240130	-26.14	4195	20240805	11.80	6350	-26.14	20240130	4195	11.80	20240805	6350	-26.14	20240130	4195	11.80	20240805	0.98	N	053260	500	98 억	30000	N	N	N	N
38	20240924	120538	57	100.00	KOSDAQ	금속	N	N	N	N	N	4650	0	3	0.00	7198785	1554	13.45	4600	4660	4600	6040	3255	4650	4632.42	0.16	-67	4703	4676	4633	4606	4563	4690	4620	99	1390	500	3340	5	1	18720000	870	19.14	0.64	12	0.01	243.00	7220.00	6350	20240130	-26.77	4195	20240805	10.85	6350	-26.77	20240130	4195	10.85	20240805	6350	-26.77	20240130	4195	10.85	20240805	0.98	N	053260	500	98 억	30000	N	N	N	N
39	20240924	110537	57	100.00	KOSDAQ	금속	N	N	N	N	N	4650	0	3	0.00	4620895	998	8.64	4600	4660	4600	6040	3255	4650	4630.16	0.16	-32	4703	4676	4633	4606	4563	4690	4620	99	1390	500	3340	5	1	18720000	870	19.14	0.64	12	0.01	243.00	7220.00	6350	20240130	-26.77	4195	20240805	10.85	6350	-26.77	20240130	4195	10.85	20240805	6350	-26.77	20240130	4195	10.85	20240805	0.98	N	053260	500	98 억	30000	N	N	N	N
40	20240924	100535	57	100.00	KOSDAQ	금속	N	N	N	N	N	4645	-5	5	-0.11	2230560	483	4.18	4600	4660	4600	6040	3255	4650	4618.14	0.16	-25	4703	4676	4633	4606	4563	4690	4620	99	1390	500	3340	5	1	18720000	870	19.12	0.64	12	0.00	243.00	7220.00	6350	20240130	-26.85	4195	20240805	10.73	6350	-26.85	20240130	4195	10.73	20240805	6350	-26.85	20240130	4195	10.73	20240805	0.98	N	053260	500	98 억	30000	N	N	N	N
41	20240924	090536	57	100.00	KOSDAQ	금속	N	N	N	N	N	4645	-5	5	-0.11	1265675	275	2.38	4600	4645	4600	6040	3255	4650	4602.45	0.16	-38	4703	4676	4633	4606	4563	4690	4620	99	1390	500	3340	5	1	18720000	870	19.12	0.64	12	0.00	243.00	7220.00	6350	20240130	-26.85	4195	20240805	10.73	6350	-26.85	20240130	4195	10.73	20240805	6350	-26.85	20240130	4195	10.73	20240805	0.98	N	053260	500	98 억	30000	N	N	N	N
42	20240923	160535	57	100.00	KOSDAQ	금속	N	N	N	N	N	4650	15	2	0.32	53020725	11433	97.91	4625	4660	4590	6020	3245	4635	4637.52	0.16	168	4705	4670	4600	4565	4495	4687	4582	99	1385	500	3330	5	1	18720000	870	19.14	0.64	12	0.06	243.00	7220.00	6650	20230912	-30.08	4195	20240805	10.85	6350	-26.77	20240130	4195	10.85	20240805	6350	-26.77	20240130	4195	10.85	20240805	0.97	N	053260	500	98 억	29832	N	N	N	N
43	20240923	150536	57	100.00	KOSDAQ	금속	N	N	N	N	N	4650	15	2	0.32	52234905	11264	96.46	4625	4660	4590	6020	3245	4635	4637.33	0.16	277	4705	4670	4600	4565	4495	4687	4582	99	1385	500	3330	5	1	18720000	870	19.14	0.64	12	0.06	243.00	7220.00	6650	20230912	-30.08	4195	20240805	10.85	6350	-26.77	20240130	4195	10.85	20240805	6350	-26.77	20240130	4195	10.85	20240805	0.97	N	053260	500	98 억	29832	N	N	N	N
44	20240923	140540	57	100.00	KOSDAQ	금속	N	N	N	N	N	4640	5	2	0.11	35669015	7699	65.93	4625	4650	4590	6020	3245	4635	4632.94	0.16	43	4705	4670	4600	4565	4495	4687	4582	99	1385	500	3330	5	1	18720000	869	19.09	0.64	12	0.04	243.00	7220.00	6650	20230912	-30.23	4195	20240805	10.61	6350	-26.93	20240130	4195	10.61	20240805	6350	-26.93	20240130	4195	10.61	20240805	0.97	N	053260	500	98 억	29832	N	N	N	N
45	20240923	130537	57	100.00	KOSDAQ	금속	N	N	N	N	N	4650	15	2	0.32	24235340	5240	44.87	4625	4650	4590	6020	3245	4635	4625.06	0.16	103	4705	4670	4600	4565	4495	4687	4582	99	1385	500	3330	5	1	18720000	870	19.14	0.64	12	0.03	243.00	7220.00	6650	20230912	-30.08	4195	20240805	10.85	6350	-26.77	20240130	4195	10.85	20240805	6350	-26.77	20240130	4195	10.85	20240805	0.97	N	053260	500	98 억	29832	N	N	N	N
46	20240923	120535	57	100.00	KOSDAQ	금속	N	N	N	N	N	4600	-35	5	-0.76	15208255	3294	28.21	4625	4650	4590	6020	3245	4635	4616.96	0.16	141	4705	4670	4600	4565	4495	4687	4582	99	1385	500	3330	5	1	18720000	861	18.93	0.64	12	0.02	243.00	7220.00	6650	20230912	-30.83	4195	20240805	9.65	6350	-27.56	20240130	4195	9.65	20240805	6350	-27.56	20240130	4195	9.65	20240805	0.97	N	053260	500	98 억	29832	N	N	N	N
47	20240923	110536	57	100.00	KOSDAQ	금속	N	N	N	N	N	4635	0	3	0.00	6601885	1429	12.24	4625	4650	4590	6020	3245	4635	4619.93	0.16	30	4705	4670	4600	4565	4495	4687	4582	99	1385	500	3330	5	1	18720000	868	19.07	0.64	12	0.01	243.00	7220.00	6650	20230912	-30.30	4195	20240805	10.49	6350	-27.01	20240130	4195	10.49	20240805	6350	-27.01	20240130	4195	10.49	20240805	0.97	N	053260	500	98 억	29832	N	N	N	N
48	20240923	100535	57	100.00	KOSDAQ	금속	N	N	N	N	N	4635	0	3	0.00	6093095	1319	11.30	4625	4650	4590	6020	3245	4635	4619.48	0.16	41	4705	4670	4600	4565	4495	4687	4582	99	1385	500	3330	5	1	18720000	868	19.07	0.64	12	0.01	243.00	7220.00	6650	20230912	-30.30	4195	20240805	10.49	6350	-27.01	20240130	4195	10.49	20240805	6350	-27.01	20240130	4195	10.49	20240805	0.97	N	053260	500	98 억	29832	N	N	N	N
49	20240923	090535	57	100.00	KOSDAQ	금속	N	N	N	N	N	4595	-40	5	-0.86	4241505	917	7.85	4625	4650	4595	6020	3245	4635	4625.41	0.16	13	4705	4670	4600	4565	4495	4687	4582	99	1385	500	3330	5	1	18720000	860	18.91	0.64	12	0.00	243.00	7220.00	6650	20230912	-30.90	4195	20240805	9.54	6350	-27.64	20240130	4195	9.54	20240805	6350	-27.64	20240130	4195	9.54	20240805	0.97	N	053260	500	98 억	29832	N	N	N	N
50	20240913	160510	57	100.00	KOSDAQ	금속	N	N	N	N	N	4560	-45	5	-0.98	33808470	7414	79.87	4575	4615	4515	5980	3225	4605	4560.09	0.17	-70	4691	4647	4596	4552	4501	4670	4575	99	1375	500	3310	5	1	18720000	854	18.77	0.63	12	0.04	243.00	7220.00	7040	20230911	-35.23	4195	20240805	8.70	6350	-28.19	20240130	4195	8.70	20240805	6350	-28.19	20240130	4195	8.70	20240805	1.04	N	053260	500	98 억	31734	N	N	N	N
51	20240913	150515	57	100.00	KOSDAQ	금속	N	N	N	N	N	4560	-45	5	-0.98	27182575	5961	64.21	4575	4615	4515	5980	3225	4605	4560.07	0.17	-57	4691	4647	4596	4552	4501	4670	4575	99	1375	500	3310	5	1	18720000	854	18.77	0.63	12	0.03	243.00	7220.00	7040	20230911	-35.23	4195	20240805	8.70	6350	-28.19	20240130	4195	8.70	20240805	6350	-28.19	20240130	4195	8.70	20240805	1.04	N	053260	500	98 억	31734	N	N	N	N
52	20240913	140516	57	100.00	KOSDAQ	금속	N	N	N	N	N	4550	-55	5	-1.19	16895770	3701	39.87	4575	4615	4515	5980	3225	4605	4565.19	0.17	63	4691	4647	4596	4552	4501	4670	4575	99	1375	500	3310	5	1	18720000	852	18.72	0.63	12	0.02	243.00	7220.00	7040	20230911	-35.37	4195	20240805	8.46	6350	-28.35	20240130	4195	8.46	20240805	6350	-28.35	20240130	4195	8.46	20240805	1.04	N	053260	500	98 억	31734	N	N	N	N
53	20240913	130512	57	100.00	KOSDAQ	금속	N	N	N	N	N	4565	-40	5	-0.87	16654535	3648	39.30	4575	4615	4515	5980	3225	4605	4565.39	0.17	114	4691	4647	4596	4552	4501	4670	4575	99	1375	500	3310	5	1	18720000	855	18.79	0.63	12	0.02	243.00	7220.00	7040	20230911	-35.16	4195	20240805	8.82	6350	-28.11	20240130	4195	8.82	20240805	6350	-28.11	20240130	4195	8.82	20240805	1.04	N	053260	500	98 억	31734	N	N	N	N
54	20240913	120514	57	100.00	KOSDAQ	금속	N	N	N	N	N	4570	-35	5	-0.76	15853030	3472	37.40	4575	4615	4515	5980	3225	4605	4565.96	0.17	127	4691	4647	4596	4552	4501	4670	4575	99	1375	500	3310	5	1	18720000	856	18.81	0.63	12	0.02	243.00	7220.00	7040	20230911	-35.09	4195	20240805	8.94	6350	-28.03	20240130	4195	8.94	20240805	6350	-28.03	20240130	4195	8.94	20240805	1.04	N	053260	500	98 억	31734	N	N	N	N
55	20240913	110515	57	100.00	KOSDAQ	금속	N	N	N	N	N	4590	-15	5	-0.33	5975915	1298	13.98	4575	4615	4575	5980	3225	4605	4603.94	0.17	39	4691	4647	4596	4552	4501	4670	4575	99	1375	500	3310	5	1	18720000	859	18.89	0.64	12	0.01	243.00	7220.00	7040	20230911	-34.80	4195	20240805	9.42	6350	-27.72	20240130	4195	9.42	20240805	6350	-27.72	20240130	4195	9.42	20240805	1.04	N	053260	500	98 억	31734	N	N	N	N
56	20240913	100515	57	100.00	KOSDAQ	금속	N	N	N	N	N	4610	5	2	0.11	4613325	1002	10.79	4575	4615	4575	5980	3225	4605	4604.12	0.17	64	4691	4647	4596	4552	4501	4670	4575	99	1375	500	3310	5	1	18720000	863	18.97	0.64	12	0.01	243.00	7220.00	7040	20230911	-34.52	4195	20240805	9.89	6350	-27.40	20240130	4195	9.89	20240805	6350	-27.40	20240130	4195	9.89	20240805	1.04	N	053260	500	98 억	31734	N	N	N	N
57	20240913	090516	57	100.00	KOSDAQ	금속	N	N	N	N	N	4605	0	3	0.00	856610	187	2.01	4575	4605	4575	5980	3225	4605	4580.80	0.17	91	4691	4647	4596	4552	4501	4670	4575	99	1375	500	3310	5	1	18720000	862	18.95	0.64	12	0.00	243.00	7220.00	7040	20230911	-34.59	4195	20240805	9.77	6350	-27.48	20240130	4195	9.77	20240805	6350	-27.48	20240130	4195	9.77	20240805	1.04	N	053260	500	98 억	31734	N	N	N	N
58	20240912	160509	57	100.00	KOSDAQ	금속	N	N	N	N	N	4605	10	2	0.22	42598140	9271	189.86	4565	4640	4545	5970	3220	4595	4594.77	0.16	1059	4761	4677	4636	4552	4511	4657	4532	99	1375	500	3300	5	1	18720000	862	18.95	0.64	12	0.05	243.00	7220.00	7040	20230911	-34.59	4195	20240805	9.77	6350	-27.48	20240130	4195	9.77	20240805	6650	-30.75	20230912	4195	9.77	20240805	1.04	N	053260	500	98 억	30675	N	N	N	N
59	20240912	150511	57	100.00	KOSDAQ	금속	N	N	N	N	N	4560	-35	5	-0.76	40645610	8847	181.18	4565	4640	4545	5970	3220	4595	4594.28	0.16	1134	4761	4677	4636	4552	4511	4657	4532	99	1375	500	3300	5	1	18720000	854	18.77	0.63	12	0.05	243.00	7220.00	7040	20230911	-35.23	4195	20240805	8.70	6350	-28.19	20240130	4195	8.70	20240805	6650	-31.43	20230912	4195	8.70	20240805	1.04	N	053260	500	98 억	30675	N	N	N	N
60	20240912	140514	57	100.00	KOSDAQ	금속	N	N	N	N	N	4625	30	2	0.65	21240530	4628	94.78	4565	4640	4545	5970	3220	4595	4589.57	0.16	982	4761	4677	4636	4552	4511	4657	4532	99	1375	500	3300	5	1	18720000	866	19.03	0.64	12	0.02	243.00	7220.00	7040	20230911	-34.30	4195	20240805	10.25	6350	-27.17	20240130	4195	10.25	20240805	6650	-30.45	20230912	4195	10.25	20240805	1.04	N	053260	500	98 억	30675	N	N	N	N
61	20240912	130512	57	100.00	KOSDAQ	금속	N	N	N	N	N	4620	25	2	0.54	20353470	4436	90.85	4565	4640	4545	5970	3220	4595	4588.25	0.16	982	4761	4677	4636	4552	4511	4657	4532	99	1375	500	3300	5	1	18720000	865	19.01	0.64	12	0.02	243.00	7220.00	7040	20230911	-34.38	4195	20240805	10.13	6350	-27.24	20240130	4195	10.13	20240805	6650	-30.53	20230912	4195	10.13	20240805	1.04	N	053260	500	98 억	30675	N	N	N	N
62	20240912	120511	57	100.00	KOSDAQ	금속	N	N	N	N	N	4615	20	2	0.44	19061250	4156	85.11	4565	4640	4545	5970	3220	4595	4586.44	0.16	982	4761	4677	4636	4552	4511	4657	4532	99	1375	500	3300	5	1	18720000	864	18.99	0.64	12	0.02	243.00	7220.00	7040	20230911	-34.45	4195	20240805	10.01	6350	-27.32	20240130	4195	10.01	20240805	6650	-30.60	20230912	4195	10.01	20240805	1.04	N	053260	500	98 억	30675	N	N	N	N
63	20240912	110509	57	100.00	KOSDAQ	금속	N	N	N	N	N	4610	15	2	0.33	18774890	4094	83.84	4565	4640	4545	5970	3220	4595	4585.95	0.16	982	4761	4677	4636	4552	4511	4657	4532	99	1375	500	3300	5	1	18720000	863	18.97	0.64	12	0.02	243.00	7220.00	7040	20230911	-34.52	4195	20240805	9.89	6350	-27.40	20240130	4195	9.89	20240805	6650	-30.68	20230912	4195	9.89	20240805	1.04	N	053260	500	98 억	30675	N	N	N	N
64	20240912	100511	57	100.00	KOSDAQ	금속	N	N	N	N	N	4610	15	2	0.33	16729675	3650	74.75	4565	4640	4545	5970	3220	4595	4583.47	0.16	1051	4761	4677	4636	4552	4511	4657	4532	99	1375	500	3300	5	1	18720000	863	18.97	0.64	12	0.02	243.00	7220.00	7040	20230911	-34.52	4195	20240805	9.89	6350	-27.40	20240130	4195	9.89	20240805	6650	-30.68	20230912	4195	9.89	20240805	1.04	N	053260	500	98 억	30675	N	N	N	N
65	20240912	090510	57	100.00	KOSDAQ	금속	N	N	N	N	N	4590	-5	5	-0.11	7825000	1717	35.16	4565	4615	4545	5970	3220	4595	4557.37	0.16	491	4761	4677	4636	4552	4511	4657	4532	99	1375	500	3300	5	1	18720000	859	18.89	0.64	12	0.01	243.00	7220.00	7040	20230911	-34.80	4195	20240805	9.42	6350	-27.72	20240130	4195	9.42	20240805	6650	-30.98	20230912	4195	9.42	20240805	1.04	N	053260	500	98 억	30675	N	N	N	N
66	20240911	160500	57	100.00	KOSDAQ	금속	N	N	N	N	N	4595	-110	5	-2.34	22685970	4880	59.39	4695	4720	4595	6110	3295	4705	4648.87	0.16	-138	4778	4741	4693	4656	4608	4760	4675	99	1405	500	3380	5	1	18720000	860	18.91	0.64	12	0.03	243.00	7220.00	7040	20230911	-34.73	4195	20240805	9.54	6350	-27.64	20240130	4195	9.54	20240805	7040	-34.73	20230911	4195	9.54	20240805	1.05	N	053260	500	98 억	30813	N	N	N	N
67	20240911	150504	57	100.00	KOSDAQ	금속	N	N	N	N	N	4630	-75	5	-1.59	20953620	4503	54.80	4695	4720	4605	6110	3295	4705	4653.26	0.16	226	4778	4741	4693	4656	4608	4760	4675	99	1405	500	3380	5	1	18720000	867	19.05	0.64	12	0.02	243.00	7220.00	7040	20230911	-34.23	4195	20240805	10.37	6350	-27.09	20240130	4195	10.37	20240805	7040	-34.23	20230911	4195	10.37	20240805	1.05	N	053260	500	98 억	30813	N	N	N	N
68	20240911	140505	57	100.00	KOSDAQ	금속	N	N	N	N	N	4655	-50	5	-1.06	11970385	2558	31.13	4695	4720	4655	6110	3295	4705	4679.59	0.16	-80	4778	4741	4693	4656	4608	4760	4675	99	1405	500	3380	5	1	18720000	871	19.16	0.64	12	0.01	243.00	7220.00	7040	20230911	-33.88	4195	20240805	10.97	6350	-26.69	20240130	4195	10.97	20240805	7040	-33.88	20230911	4195	10.97	20240805	1.05	N	053260	500	98 억	30813	N	N	N	N
69	20240911	130502	57	100.00	KOSDAQ	금속	N	N	N	N	N	4660	-45	5	-0.96	9444940	2016	24.53	4695	4720	4660	6110	3295	4705	4684.99	0.16	16	4778	4741	4693	4656	4608	4760	4675	99	1405	500	3380	5	1	18720000	872	19.18	0.65	12	0.01	243.00	7220.00	7040	20230911	-33.81	4195	20240805	11.08	6350	-26.61	20240130	4195	11.08	20240805	7040	-33.81	20230911	4195	11.08	20240805	1.05	N	053260	500	98 억	30813	N	N	N	N
70	20240911	120506	57	100.00	KOSDAQ	금속	N	N	N	N	N	4670	-35	5	-0.74	7911315	1687	20.53	4695	4720	4665	6110	3295	4705	4689.58	0.16	16	4778	4741	4693	4656	4608	4760	4675	99	1405	500	3380	5	1	18720000	874	19.22	0.65	12	0.01	243.00	7220.00	7040	20230911	-33.66	4195	20240805	11.32	6350	-26.46	20240130	4195	11.32	20240805	7040	-33.66	20230911	4195	11.32	20240805	1.05	N	053260	500	98 억	30813	N	N	N	N
71	20240911	110500	57	100.00	KOSDAQ	금속	N	N	N	N	N	4665	-40	5	-0.85	7085415	1510	18.38	4695	4720	4665	6110	3295	4705	4692.33	0.16	16	4778	4741	4693	4656	4608	4760	4675	99	1405	500	3380	5	1	18720000	873	19.20	0.65	12	0.01	243.00	7220.00	7040	20230911	-33.74	4195	20240805	11.20	6350	-26.54	20240130	4195	11.20	20240805	7040	-33.74	20230911	4195	11.20	20240805	1.05	N	053260	500	98 억	30813	N	N	N	N
72	20240911	100500	57	100.00	KOSDAQ	금속	N	N	N	N	N	4705	0	3	0.00	5574210	1188	14.46	4695	4705	4665	6110	3295	4705	4692.10	0.16	25	4778	4741	4693	4656	4608	4760	4675	99	1405	500	3380	5	1	18720000	881	19.36	0.65	12	0.01	243.00	7220.00	7040	20230911	-33.17	4195	20240805	12.16	6350	-25.91	20240130	4195	12.16	20240805	7040	-33.17	20230911	4195	12.16	20240805	1.05	N	053260	500	98 억	30813	N	N	N	N
73	20240911	090506	57	100.00	KOSDAQ	금속	N	N	N	N	N	4665	-40	5	-0.85	532170	114	1.39	4695	4695	4665	6110	3295	4705	4668.16	0.16	-1	4778	4741	4693	4656	4608	4760	4675	99	1405	500	3380	5	1	18720000	873	19.20	0.65	12	0.00	243.00	7220.00	7040	20230911	-33.74	4195	20240805	11.20	6350	-26.54	20240130	4195	11.20	20240805	7040	-33.74	20230911	4195	11.20	20240805	1.05	N	053260	500	98 억	30813	N	N	N	N
74	20240910	160501	57	100.00	KOSDAQ	금속	N	N	N	N	N	4705	0	3	0.00	38459380	8215	68.14	4660	4730	4645	6110	3295	4705	4681.60	0.16	-16	4795	4750	4665	4620	4535	4772	4642	99	1405	500	3380	5	1	18720000	881	19.36	0.65	12	0.04	243.00	7220.00	7040	20230911	-33.17	4195	20240805	12.16	6350	-25.91	20240130	4195	12.16	20240805	7040	-33.17	20230911	4195	12.16	20240805	1.09	N	053260	500	98 억	30830	N	N	N	N
75	20240910	150505	57	100.00	KOSDAQ	금속	N	N	N	N	N	4690	-15	5	-0.32	20746720	4438	36.81	4660	4730	4645	6110	3295	4705	4674.79	0.16	99	4795	4750	4665	4620	4535	4772	4642	99	1405	500	3380	5	1	18720000	878	19.30	0.65	12	0.02	243.00	7220.00	7040	20230911	-33.38	4195	20240805	11.80	6350	-26.14	20240130	4195	11.80	20240805	7040	-33.38	20230911	4195	11.80	20240805	1.09	N	053260	500	98 억	30830	N	N	N	N
76	20240910	140502	57	100.00	KOSDAQ	금속	N	N	N	N	N	4705	0	3	0.00	16769130	3590	29.78	4660	4730	4645	6110	3295	4705	4671.07	0.16	110	4795	4750	4665	4620	4535	4772	4642	99	1405	500	3380	5	1	18720000	881	19.36	0.65	12	0.02	243.00	7220.00	7040	20230911	-33.17	4195	20240805	12.16	6350	-25.91	20240130	4195	12.16	20240805	7040	-33.17	20230911	4195	12.16	20240805	1.09	N	053260	500	98 억	30830	N	N	N	N
77	20240910	130503	57	100.00	KOSDAQ	금속	N	N	N	N	N	4670	-35	5	-0.74	11940940	2561	21.24	4660	4700	4645	6110	3295	4705	4662.61	0.16	145	4795	4750	4665	4620	4535	4772	4642	99	1405	500	3380	5	1	18720000	874	19.22	0.65	12	0.01	243.00	7220.00	7040	20230911	-33.66	4195	20240805	11.32	6350	-26.46	20240130	4195	11.32	20240805	7040	-33.66	20230911	4195	11.32	20240805	1.09	N	053260	500	98 억	30830	N	N	N	N
78	20240910	120502	57	100.00	KOSDAQ	금속	N	N	N	N	N	4675	-30	5	-0.64	10656645	2286	18.96	4660	4700	4645	6110	3295	4705	4661.70	0.16	145	4795	4750	4665	4620	4535	4772	4642	99	1405	500	3380	5	1	18720000	875	19.24	0.65	12	0.01	243.00	7220.00	7040	20230911	-33.59	4195	20240805	11.44	6350	-26.38	20240130	4195	11.44	20240805	7040	-33.59	20230911	4195	11.44	20240805	1.09	N	053260	500	98 억	30830	N	N	N	N
79	20240910	110501	57	100.00	KOSDAQ	금속	N	N	N	N	N	4680	-25	5	-0.53	6193955	1330	11.03	4660	4700	4645	6110	3295	4705	4657.11	0.16	115	4795	4750	4665	4620	4535	4772	4642	99	1405	500	3380	5	1	18720000	876	19.26	0.65	12	0.01	243.00	7220.00	7040	20230911	-33.52	4195	20240805	11.56	6350	-26.30	20240130	4195	11.56	20240805	7040	-33.52	20230911	4195	11.56	20240805	1.09	N	053260	500	98 억	30830	N	N	N	N
80	20240910	100503	57	100.00	KOSDAQ	금속	N	N	N	N	N	4655	-50	5	-1.06	5875825	1262	10.47	4660	4685	4645	6110	3295	4705	4655.96	0.16	141	4795	4750	4665	4620	4535	4772	4642	99	1405	500	3380	5	1	18720000	871	19.16	0.64	12	0.01	243.00	7220.00	7040	20230911	-33.88	4195	20240805	10.97	6350	-26.69	20240130	4195	10.97	20240805	7040	-33.88	20230911	4195	10.97	20240805	1.09	N	053260	500	98 억	30830	N	N	N	N
81	20240910	090501	57	100.00	KOSDAQ	금속	N	N	N	N	N	4685	-20	5	-0.43	307635	66	0.55	4660	4685	4660	6110	3295	4705	4661.14	0.16	-6	4795	4750	4665	4620	4535	4772	4642	99	1405	500	3380	5	1	18720000	877	19.28	0.65	12	0.00	243.00	7220.00	7040	20230911	-33.45	4195	20240805	11.68	6350	-26.22	20240130	4195	11.68	20240805	7040	-33.45	20230911	4195	11.68	20240805	1.09	N	053260	500	98 억	30830	N	N	N	N
82	20240909	160452	57	100.00	KOSDAQ	금속	N	N	N	N	N	4705	15	2	0.32	55824955	12054	67.24	4580	4710	4580	6090	3285	4690	4631.24	0.16	1547	4806	4747	4696	4637	4586	4722	4612	99	1400	500	3370	5	1	18720000	881	19.36	0.65	12	0.06	243.00	7220.00	7040	20230911	-33.17	4195	20240805	12.16	6350	-25.91	20240130	4195	12.16	20240805	7040	-33.17	20230911	4195	12.16	20240805	1.14	N	053260	500	98 억	29284	N	N	N	N
83	20240909	150456	57	100.00	KOSDAQ	금속	N	N	N	N	N	4705	15	2	0.32	53560140	11572	64.55	4580	4710	4580	6090	3285	4690	4628.43	0.16	1579	4806	4747	4696	4637	4586	4722	4612	99	1400	500	3370	5	1	18720000	881	19.36	0.65	12	0.06	243.00	7220.00	7040	20230911	-33.17	4195	20240805	12.16	6350	-25.91	20240130	4195	12.16	20240805	7040	-33.17	20230911	4195	12.16	20240805	1.14	N	053260	500	98 억	29284	N	N	N	N
84	20240909	140459	57	100.00	KOSDAQ	금속	N	N	N	N	N	4710	20	2	0.43	51678935	11171	62.32	4580	4710	4580	6090	3285	4690	4626.17	0.16	1582	4806	4747	4696	4637	4586	4722	4612	99	1400	500	3370	5	1	18720000	882	19.38	0.65	12	0.06	243.00	7220.00	7040	20230911	-33.10	4195	20240805	12.28	6350	-25.83	20240130	4195	12.28	20240805	7040	-33.10	20230911	4195	12.28	20240805	1.14	N	053260	500	98 억	29284	N	N	N	N
85	20240909	130456	57	100.00	KOSDAQ	금속	N	N	N	N	N	4630	-60	5	-1.28	43276755	9364	52.24	4580	4690	4580	6090	3285	4690	4621.61	0.16	1334	4806	4747	4696	4637	4586	4722	4612	99	1400	500	3370	5	1	18720000	867	19.05	0.64	12	0.05	243.00	7220.00	7040	20230911	-34.23	4195	20240805	10.37	6350	-27.09	20240130	4195	10.37	20240805	7040	-34.23	20230911	4195	10.37	20240805	1.14	N	053260	500	98 억	29284	N	N	N	N
86	20240909	120454	57	100.00	KOSDAQ	금속	N	N	N	N	N	4640	-50	5	-1.07	26527255	5742	32.03	4580	4690	4580	6090	3285	4690	4619.86	0.16	1334	4806	4747	4696	4637	4586	4722	4612	99	1400	500	3370	5	1	18720000	869	19.09	0.64	12	0.03	243.00	7220.00	7040	20230911	-34.09	4195	20240805	10.61	6350	-26.93	20240130	4195	10.61	20240805	7040	-34.09	20230911	4195	10.61	20240805	1.14	N	053260	500	98 억	29284	N	N	N	N
87	20240909	110455	57	100.00	KOSDAQ	금속	N	N	N	N	N	4625	-65	5	-1.39	13480245	2923	16.31	4580	4690	4580	6090	3285	4690	4611.78	0.16	470	4806	4747	4696	4637	4586	4722	4612	99	1400	500	3370	5	1	18720000	866	19.03	0.64	12	0.02	243.00	7220.00	7040	20230911	-34.30	4195	20240805	10.25	6350	-27.17	20240130	4195	10.25	20240805	7040	-34.30	20230911	4195	10.25	20240805	1.14	N	053260	500	98 억	29284	N	N	N	N
88	20240909	100458	57	100.00	KOSDAQ	금속	N	N	N	N	N	4640	-50	5	-1.07	11389630	2471	13.78	4580	4690	4580	6090	3285	4690	4609.32	0.16	378	4806	4747	4696	4637	4586	4722	4612	99	1400	500	3370	5	1	18720000	869	19.09	0.64	12	0.01	243.00	7220.00	7040	20230911	-34.09	4195	20240805	10.61	6350	-26.93	20240130	4195	10.61	20240805	7040	-34.09	20230911	4195	10.61	20240805	1.14	N	053260	500	98 억	29284	N	N	N	N
89	20240909	090453	57	100.00	KOSDAQ	금속	N	N	N	N	N	4605	-85	5	-1.81	2903705	633	3.53	4580	4690	4580	6090	3285	4690	4587.21	0.16	-35	4806	4747	4696	4637	4586	4722	4612	99	1400	500	3370	5	1	18720000	862	18.95	0.64	12	0.00	243.00	7220.00	7040	20230911	-34.59	4195	20240805	9.77	6350	-27.48	20240130	4195	9.77	20240805	7040	-34.59	20230911	4195	9.77	20240805	1.14	N	053260	500	98 억	29284	N	N	N	N
90	20240906	160449	57	100.00	KOSDAQ	금속	N	N	N	N	N	4690	-40	5	-0.85	84007735	17921	29.48	4755	4755	4645	6140	3315	4730	4687.67	0.18	-4072	4823	4776	4753	4706	4683	4765	4695	99	1410	500	3400	5	1	18720000	878	19.30	0.65	12	0.10	243.00	7220.00	7040	20230911	-33.38	4195	20240805	11.80	6350	-26.14	20240130	4195	11.80	20240805	7040	-33.38	20230911	4195	11.80	20240805	1.13	N	053260	500	98 억	33356	N	N	N	N
91	20240906	150456	57	100.00	KOSDAQ	금속	N	N	N	N	N	4690	-40	5	-0.85	71302510	15212	25.02	4755	4755	4645	6140	3315	4730	4687.25	0.18	-4061	4823	4776	4753	4706	4683	4765	4695	99	1410	500	3400	5	1	18720000	878	19.30	0.65	12	0.08	243.00	7220.00	7040	20230911	-33.38	4195	20240805	11.80	6350	-26.14	20240130	4195	11.80	20240805	7040	-33.38	20230911	4195	11.80	20240805	1.13	N	053260	500	98 억	33356	N	N	N	N
92	20240906	140457	57	100.00	KOSDAQ	금속	N	N	N	N	N	4710	-20	5	-0.42	64364005	13734	22.59	4755	4755	4645	6140	3315	4730	4686.47	0.18	-4039	4823	4776	4753	4706	4683	4765	4695	99	1410	500	3400	5	1	18720000	882	19.38	0.65	12	0.07	243.00	7220.00	7040	20230911	-33.10	4195	20240805	12.28	6350	-25.83	20240130	4195	12.28	20240805	7040	-33.10	20230911	4195	12.28	20240805	1.13	N	053260	500	98 억	33356	N	N	N	N
93	20240906	130455	57	100.00	KOSDAQ	금속	N	N	N	N	N	4710	-20	5	-0.42	60308685	12873	21.17	4755	4755	4645	6140	3315	4730	4684.90	0.18	-3963	4823	4776	4753	4706	4683	4765	4695	99	1410	500	3400	5	1	18720000	882	19.38	0.65	12	0.07	243.00	7220.00	7040	20230911	-33.10	4195	20240805	12.28	6350	-25.83	20240130	4195	12.28	20240805	7040	-33.10	20230911	4195	12.28	20240805	1.13	N	053260	500	98 억	33356	N	N	N	N
94	20240906	120456	57	100.00	KOSDAQ	금속	N	N	N	N	N	4710	-20	5	-0.42	56323925	12027	19.78	4755	4755	4645	6140	3315	4730	4683.12	0.18	-3963	4823	4776	4753	4706	4683	4765	4695	99	1410	500	3400	5	1	18720000	882	19.38	0.65	12	0.06	243.00	7220.00	7040	20230911	-33.10	4195	20240805	12.28	6350	-25.83	20240130	4195	12.28	20240805	7040	-33.10	20230911	4195	12.28	20240805	1.13	N	053260	500	98 억	33356	N	N	N	N
95	20240906	110458	57	100.00	KOSDAQ	금속	N	N	N	N	N	4695	-35	5	-0.74	39924595	8543	14.05	4755	4755	4645	6140	3315	4730	4673.37	0.18	-3963	4823	4776	4753	4706	4683	4765	4695	99	1410	500	3400	5	1	18720000	879	19.32	0.65	12	0.05	243.00	7220.00	7040	20230911	-33.31	4195	20240805	11.92	6350	-26.06	20240130	4195	11.92	20240805	7040	-33.31	20230911	4195	11.92	20240805	1.13	N	053260	500	98 억	33356	N	N	N	N
96	20240906	100452	57	100.00	KOSDAQ	금속	N	N	N	N	N	4660	-70	5	-1.48	12115690	2590	4.26	4755	4755	4645	6140	3315	4730	4677.87	0.18	-771	4823	4776	4753	4706	4683	4765	4695	99	1410	500	3400	5	1	18720000	872	19.18	0.65	12	0.01	243.00	7220.00	7040	20230911	-33.81	4195	20240805	11.08	6350	-26.61	20240130	4195	11.08	20240805	7040	-33.81	20230911	4195	11.08	20240805	1.13	N	053260	500	98 억	33356	N	N	N	N
97	20240906	090456	57	100.00	KOSDAQ	금속	N	N	N	N	N	4735	5	2	0.11	23715	5	0.01	4755	4755	4735	6140	3315	4730	4743.00	0.18	0	4823	4776	4753	4706	4683	4765	4695	99	1410	500	3400	5	1	18720000	886	19.49	0.66	12	0.00	243.00	7220.00	7040	20230911	-32.74	4195	20240805	12.87	6350	-25.43	20240130	4195	12.87	20240805	7040	-32.74	20230911	4195	12.87	20240805	1.13	N	053260	500	98 억	33356	N	N	N	N
98	20240905	160448	57	100.00	KOSDAQ	금속	N	N	N	N	N	4730	-20	5	-0.42	288837880	60795	437.50	4750	4800	4730	6170	3325	4750	4751.02	0.18	-883	4866	4807	4766	4707	4666	4787	4687	99	1420	500	3420	5	1	18720000	885	19.47	0.66	12	0.32	243.00	7220.00	7040	20230911	-32.81	4195	20240805	12.75	6350	-25.51	20240130	4195	12.75	20240805	7040	-32.81	20230911	4195	12.75	20240805	1.13	N	053260	500	98 억	34239	N	N	N	N
99	20240905	150454	57	100.00	KOSDAQ	금속	N	N	N	N	N	4745	-5	5	-0.11	284449565	59868	430.83	4750	4800	4730	6170	3325	4750	4751.28	0.18	-977	4866	4807	4766	4707	4666	4787	4687	99	1420	500	3420	5	1	18720000	888	19.53	0.66	12	0.32	243.00	7220.00	7040	20230911	-32.60	4195	20240805	13.11	6350	-25.28	20240130	4195	13.11	20240805	7040	-32.60	20230911	4195	13.11	20240805	1.13	N	053260	500	98 억	34239	N	N	N	N
100	20240905	140453	57	100.00	KOSDAQ	금속	N	N	N	N	N	4740	-10	5	-0.21	283298850	59625	429.08	4750	4800	4730	6170	3325	4750	4751.34	0.18	-977	4866	4807	4766	4707	4666	4787	4687	99	1420	500	3420	5	1	18720000	887	19.51	0.66	12	0.32	243.00	7220.00	7040	20230911	-32.67	4195	20240805	12.99	6350	-25.35	20240130	4195	12.99	20240805	7040	-32.67	20230911	4195	12.99	20240805	1.13	N	053260	500	98 억	34239	N	N	N	N
101	20240905	130455	57	100.00	KOSDAQ	금속	N	N	N	N	N	4730	-20	5	-0.42	281995500	59350	427.10	4750	4800	4730	6170	3325	4750	4751.40	0.18	-970	4866	4807	4766	4707	4666	4787	4687	99	1420	500	3420	5	1	18720000	885	19.47	0.66	12	0.32	243.00	7220.00	7040	20230911	-32.81	4195	20240805	12.75	6350	-25.51	20240130	4195	12.75	20240805	7040	-32.81	20230911	4195	12.75	20240805	1.13	N	053260	500	98 억	34239	N	N	N	N
102	20240905	120451	57	100.00	KOSDAQ	금속	N	N	N	N	N	4735	-15	5	-0.32	255054370	53658	386.14	4750	4800	4730	6170	3325	4750	4753.33	0.18	-391	4866	4807	4766	4707	4666	4787	4687	99	1420	500	3420	5	1	18720000	886	19.49	0.66	12	0.29	243.00	7220.00	7040	20230911	-32.74	4195	20240805	12.87	6350	-25.43	20240130	4195	12.87	20240805	7040	-32.74	20230911	4195	12.87	20240805	1.13	N	053260	500	98 억	34239	N	N	N	N
103	20240905	110449	57	100.00	KOSDAQ	금속	N	N	N	N	N	4765	15	2	0.32	187344115	39419	283.67	4750	4800	4745	6170	3325	4750	4752.63	0.18	375	4866	4807	4766	4707	4666	4787	4687	99	1420	500	3420	5	1	18720000	892	19.61	0.66	12	0.21	243.00	7220.00	7040	20230911	-32.32	4195	20240805	13.59	6350	-24.96	20240130	4195	13.59	20240805	7040	-32.32	20230911	4195	13.59	20240805	1.13	N	053260	500	98 억	34239	N	N	N	N
104	20240905	100449	57	100.00	KOSDAQ	금속	N	N	N	N	N	4760	10	2	0.21	105730015	22257	160.17	4750	4800	4745	6170	3325	4750	4750.42	0.18	338	4866	4807	4766	4707	4666	4787	4687	99	1420	500	3420	5	1	18720000	891	19.59	0.66	12	0.12	243.00	7220.00	7040	20230911	-32.39	4195	20240805	13.47	6350	-25.04	20240130	4195	13.47	20240805	7040	-32.39	20230911	4195	13.47	20240805	1.13	N	053260	500	98 억	34239	N	N	N	N
105	20240905	090454	57	100.00	KOSDAQ	금속	N	N	N	N	N	4800	50	2	1.05	44186105	9302	66.94	4750	4800	4750	6170	3325	4750	4750.17	0.18	172	4866	4807	4766	4707	4666	4787	4687	99	1420	500	3420	5	1	18720000	899	19.75	0.66	12	0.05	243.00	7220.00	7040	20230911	-31.82	4195	20240805	14.42	6350	-24.41	20240130	4195	14.42	20240805	7040	-31.82	20230911	4195	14.42	20240805	1.13	N	053260	500	98 억	34239	N	N	N	N
106	20240904	160444	57	100.00	KOSDAQ	금속	N	N	N	N	N	4750	-195	5	-3.94	66560295	13896	269.72	4785	4825	4725	6420	3465	4945	4789.89	0.17	2592	5005	4975	4960	4930	4915	4967	4922	99	1475	500	3560	5	1	18720000	889	19.55	0.66	12	0.07	243.00	7220.00	7040	20230911	-32.53	4195	20240805	13.23	6350	-25.20	20240130	4195	13.23	20240805	7040	-32.53	20230911	4195	13.23	20240805	1.14	N	053260	500	98 억	31650	N	N	N	N
107	20240904	150447	57	100.00	KOSDAQ	금속	N	N	N	N	N	4745	-200	5	-4.04	65567420	13687	265.66	4785	4825	4725	6420	3465	4945	4790.49	0.17	2690	5005	4975	4960	4930	4915	4967	4922	99	1475	500	3560	5	1	18720000	888	19.53	0.66	12	0.07	243.00	7220.00	7040	20230911	-32.60	4195	20240805	13.11	6350	-25.28	20240130	4195	13.11	20240805	7040	-32.60	20230911	4195	13.11	20240805	1.14	N	053260	500	98 억	31650	N	N	N	N
108	20240904	140449	57	100.00	KOSDAQ	금속	N	N	N	N	N	4735	-210	5	-4.25	64531160	13468	261.41	4785	4825	4725	6420	3465	4945	4791.44	0.17	2678	5005	4975	4960	4930	4915	4967	4922	99	1475	500	3560	5	1	18720000	886	19.49	0.66	12	0.07	243.00	7220.00	7040	20230911	-32.74	4195	20240805	12.87	6350	-25.43	20240130	4195	12.87	20240805	7040	-32.74	20230911	4195	12.87	20240805	1.14	N	053260	500	98 억	31650	N	N	N	N
109	20240904	130448	57	100.00	KOSDAQ	금속	N	N	N	N	N	4785	-160	5	-3.24	57818635	12060	234.08	4785	4825	4780	6420	3465	4945	4794.25	0.17	2933	5005	4975	4960	4930	4915	4967	4922	99	1475	500	3560	5	1	18720000	896	19.69	0.66	12	0.06	243.00	7220.00	7040	20230911	-32.03	4195	20240805	14.06	6350	-24.65	20240130	4195	14.06	20240805	7040	-32.03	20230911	4195	14.06	20240805	1.14	N	053260	500	98 억	31650	N	N	N	N
110	20240904	120446	57	100.00	KOSDAQ	금속	N	N	N	N	N	4810	-135	5	-2.73	53038800	11062	214.71	4785	4825	4785	6420	3465	4945	4794.68	0.17	3195	5005	4975	4960	4930	4915	4967	4922	99	1475	500	3560	5	1	18720000	900	19.79	0.67	12	0.06	243.00	7220.00	7040	20230911	-31.68	4195	20240805	14.66	6350	-24.25	20240130	4195	14.66	20240805	7040	-31.68	20230911	4195	14.66	20240805	1.14	N	053260	500	98 억	31650	N	N	N	N
111	20240904	110445	57	100.00	KOSDAQ	금속	N	N	N	N	N	4820	-125	5	-2.53	51981510	10842	210.44	4785	4825	4785	6420	3465	4945	4794.46	0.17	3197	5005	4975	4960	4930	4915	4967	4922	99	1475	500	3560	5	1	18720000	902	19.84	0.67	12	0.06	243.00	7220.00	7040	20230911	-31.53	4195	20240805	14.90	6350	-24.09	20240130	4195	14.90	20240805	7040	-31.53	20230911	4195	14.90	20240805	1.14	N	053260	500	98 억	31650	N	N	N	N
112	20240904	100448	57	100.00	KOSDAQ	금속	N	N	N	N	N	4820	-125	5	-2.53	40224615	8393	162.91	4785	4825	4785	6420	3465	4945	4792.64	0.17	3201	5005	4975	4960	4930	4915	4967	4922	99	1475	500	3560	5	1	18720000	902	19.84	0.67	12	0.04	243.00	7220.00	7040	20230911	-31.53	4195	20240805	14.90	6350	-24.09	20240130	4195	14.90	20240805	7040	-31.53	20230911	4195	14.90	20240805	1.14	N	053260	500	98 억	31650	N	N	N	N
113	20240904	090446	57	100.00	KOSDAQ	금속	N	N	N	N	N	4790	-155	5	-3.13	9718465	2029	39.38	4785	4800	4785	6420	3465	4945	4789.78	0.17	258	5005	4975	4960	4930	4915	4967	4922	99	1475	500	3560	5	1	18720000	897	19.71	0.66	12	0.01	243.00	7220.00	7040	20230911	-31.96	4195	20240805	14.18	6350	-24.57	20240130	4195	14.18	20240805	7040	-31.96	20230911	4195	14.18	20240805	1.14	N	053260	500	98 억	31650	N	N	N	N
114	20240903	160441	57	100.00	KOSDAQ	금속	N	N	N	N	N	4945	-40	5	-0.80	25583585	5152	17.63	4985	4990	4945	6480	3490	4985	4965.76	0.17	-600	5135	5060	4915	4840	4695	5097	4877	99	1495	500	3580	5	1	18720000	926	20.35	0.68	12	0.03	243.00	7220.00	7040	20230911	-29.76	4195	20240805	17.88	6350	-22.13	20240130	4195	17.88	20240805	7040	-29.76	20230911	4195	17.88	20240805	1.17	N	053260	500	98 억	32239	N	N	N	N
115	20240903	150444	57	100.00	KOSDAQ	금속	N	N	N	N	N	4960	-25	5	-0.50	22265385	4481	15.34	4985	4990	4945	6480	3490	4985	4968.84	0.17	-600	5135	5060	4915	4840	4695	5097	4877	99	1495	500	3580	5	1	18720000	929	20.41	0.69	12	0.02	243.00	7220.00	7040	20230911	-29.55	4195	20240805	18.24	6350	-21.89	20240130	4195	18.24	20240805	7040	-29.55	20230911	4195	18.24	20240805	1.17	N	053260	500	98 억	32239	N	N	N	N
116	20240903	140444	57	100.00	KOSDAQ	금속	N	N	N	N	N	4955	-30	5	-0.60	19210245	3864	13.22	4985	4990	4950	6480	3490	4985	4971.60	0.17	-343	5135	5060	4915	4840	4695	5097	4877	99	1495	500	3580	5	1	18720000	928	20.39	0.69	12	0.02	243.00	7220.00	7040	20230911	-29.62	4195	20240805	18.12	6350	-21.97	20240130	4195	18.12	20240805	7040	-29.62	20230911	4195	18.12	20240805	1.17	N	053260	500	98 억	32239	N	N	N	N
117	20240903	130445	57	100.00	KOSDAQ	금속	N	N	N	N	N	4980	-5	5	-0.10	12969355	2606	8.92	4985	4990	4950	6480	3490	4985	4976.73	0.17	-337	5135	5060	4915	4840	4695	5097	4877	99	1495	500	3580	5	1	18720000	932	20.49	0.69	12	0.01	243.00	7220.00	7040	20230911	-29.26	4195	20240805	18.71	6350	-21.57	20240130	4195	18.71	20240805	7040	-29.26	20230911	4195	18.71	20240805	1.17	N	053260	500	98 억	32239	N	N	N	N
118	20240903	120439	57	100.00	KOSDAQ	금속	N	N	N	N	N	4970	-15	5	-0.30	7797960	1567	5.36	4985	4990	4950	6480	3490	4985	4976.36	0.17	-320	5135	5060	4915	4840	4695	5097	4877	99	1495	500	3580	5	1	18720000	930	20.45	0.69	12	0.01	243.00	7220.00	7040	20230911	-29.40	4195	20240805	18.47	6350	-21.73	20240130	4195	18.47	20240805	7040	-29.40	20230911	4195	18.47	20240805	1.17	N	053260	500	98 억	32239	N	N	N	N
119	20240903	110437	57	100.00	KOSDAQ	금속	N	N	N	N	N	4970	-15	5	-0.30	7569410	1521	5.21	4985	4990	4950	6480	3490	4985	4976.60	0.17	-320	5135	5060	4915	4840	4695	5097	4877	99	1495	500	3580	5	1	18720000	930	20.45	0.69	12	0.01	243.00	7220.00	7040	20230911	-29.40	4195	20240805	18.47	6350	-21.73	20240130	4195	18.47	20240805	7040	-29.40	20230911	4195	18.47	20240805	1.17	N	053260	500	98 억	32239	N	N	N	N
120	20240903	100438	57	100.00	KOSDAQ	금속	N	N	N	N	N	4970	-15	5	-0.30	3326285	667	2.28	4985	4990	4950	6480	3490	4985	4986.93	0.17	-320	5135	5060	4915	4840	4695	5097	4877	99	1495	500	3580	5	1	18720000	930	20.45	0.69	12	0.00	243.00	7220.00	7040	20230911	-29.40	4195	20240805	18.47	6350	-21.73	20240130	4195	18.47	20240805	7040	-29.40	20230911	4195	18.47	20240805	1.17	N	053260	500	98 억	32239	N	N	N	N
121	20240903	090439	57	100.00	KOSDAQ	금속	N	N	N	N	N	4990	5	2	0.10	1391215	279	0.95	4985	4990	4985	6480	3490	4985	4986.43	0.17	-64	5135	5060	4915	4840	4695	5097	4877	99	1495	500	3580	5	1	18720000	934	20.53	0.69	12	0.00	243.00	7220.00	7040	20230911	-29.12	4195	20240805	18.95	6350	-21.42	20240130	4195	18.95	20240805	7040	-29.12	20230911	4195	18.95	20240805	1.17	N	053260	500	98 억	32239	N	N	N	N
122	20240902	160435	57	100.00	KOSDAQ	금속	N	N	N	N	N	4985	60	2	1.22	144868535	29207	146.91	4900	4990	4770	6400	3450	4925	4960.06	0.17	462	5081	5002	4866	4787	4651	5042	4827	99	1475	500	3540	5	1	18720000	933	20.51	0.69	12	0.16	243.00	7220.00	7040	20230911	-29.19	4195	20240805	18.83	6350	-21.50	20240130	4195	18.83	20240805	7040	-29.19	20230911	4195	18.83	20240805	1.17	N	053260	500	98 억	31762	N	N	N	N
123	20240902	150442	57	100.00	KOSDAQ	금속	N	N	N	N	N	4990	65	2	1.32	128839580	25991	130.73	4900	4990	4770	6400	3450	4925	4957.08	0.17	462	5081	5002	4866	4787	4651	5042	4827	99	1475	500	3540	5	1	18720000	934	20.53	0.69	12	0.14	243.00	7220.00	7040	20230911	-29.12	4195	20240805	18.95	6350	-21.42	20240130	4195	18.95	20240805	7040	-29.12	20230911	4195	18.95	20240805	1.17	N	053260	500	98 억	31762	N	N	N	N
124	20240902	140442	57	100.00	KOSDAQ	금속	N	N	N	N	N	4985	60	2	1.22	101769180	20560	103.42	4900	4985	4770	6400	3450	4925	4949.86	0.17	500	5081	5002	4866	4787	4651	5042	4827	99	1475	500	3540	5	1	18720000	933	20.51	0.69	12	0.11	243.00	7220.00	7040	20230911	-29.19	4195	20240805	18.83	6350	-21.50	20240130	4195	18.83	20240805	7040	-29.19	20230911	4195	18.83	20240805	1.17	N	053260	500	98 억	31762	N	N	N	N
125	20240902	130438	57	100.00	KOSDAQ	금속	N	N	N	N	N	4970	45	2	0.91	51325135	10404	52.33	4900	4970	4770	6400	3450	4925	4933.21	0.17	-340	5081	5002	4866	4787	4651	5042	4827	99	1475	500	3540	5	1	18720000	930	20.45	0.69	12	0.06	243.00	7220.00	7040	20230911	-29.40	4195	20240805	18.47	6350	-21.73	20240130	4195	18.47	20240805	7040	-29.40	20230911	4195	18.47	20240805	1.17	N	053260	500	98 억	31762	N	N	N	N
126	20240902	120442	57	100.00	KOSDAQ	금속	N	N	N	N	N	4955	30	2	0.61	47974450	9729	48.94	4900	4960	4770	6400	3450	4925	4931.08	0.17	-340	5081	5002	4866	4787	4651	5042	4827	99	1475	500	3540	5	1	18720000	928	20.39	0.69	12	0.05	243.00	7220.00	7040	20230911	-29.62	4195	20240805	18.12	6350	-21.97	20240130	4195	18.12	20240805	7040	-29.62	20230911	4195	18.12	20240805	1.17	N	053260	500	98 억	31762	N	N	N	N
127	20240902	110437	57	100.00	KOSDAQ	금속	N	N	N	N	N	4950	25	2	0.51	41077865	8336	41.93	4900	4960	4770	6400	3450	4925	4927.77	0.17	-300	5081	5002	4866	4787	4651	5042	4827	99	1475	500	3540	5	1	18720000	927	20.37	0.69	12	0.04	243.00	7220.00	7040	20230911	-29.69	4195	20240805	18.00	6350	-22.05	20240130	4195	18.00	20240805	7040	-29.69	20230911	4195	18.00	20240805	1.17	N	053260	500	98 억	31762	N	N	N	N
128	20240902	100436	57	100.00	KOSDAQ	금속	N	N	N	N	N	4915	-10	5	-0.20	11043505	2267	11.40	4900	4935	4770	6400	3450	4925	4871.42	0.17	183	5081	5002	4866	4787	4651	5042	4827	99	1475	500	3540	5	1	18720000	920	20.23	0.68	12	0.01	243.00	7220.00	7040	20230911	-30.18	4195	20240805	17.16	6350	-22.60	20240130	4195	17.16	20240805	7040	-30.18	20230911	4195	17.16	20240805	1.17	N	053260	500	98 억	31762	N	N	N	N
129	20240902	090433	57	100.00	KOSDAQ	금속	N	N	N	N	N	4900	-25	5	-0.51	53900	11	0.06	4900	4900	4900	6400	3450	4925	4900.00	0.17	0	5081	5002	4866	4787	4651	5042	4827	99	1475	500	3540	5	1	18720000	917	20.16	0.68	12	0.00	243.00	7220.00	7040	20230911	-30.40	4195	20240805	16.81	6350	-22.83	20240130	4195	16.81	20240805	7040	-30.40	20230911	4195	16.81	20240805	1.17	N	053260	500	98 억	31762	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History