KissMeData/053620/price/prices-20240901.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	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	160545	51	100.00	KOSDAQ		금속	N	N	N	N	N	6090	-20	5	-0.33	7115840	1168	96.53	6180	6190	6010	7940	4280	6110	6092.33	0.47	25	6156	6132	6086	6062	6016	6145	6075	43	1830	500	10	1	8600000	524	7.16	0.29	12	0.01	850.00	21018.00	7650	20231228	-20.39	5850	20240923	4.10	7590	-19.76	20240102	5850	4.10	20240923	7650	-20.39	20231228	5850	4.10	20240923	0.00	N	053620	500	43 억	40360	N	N	N	N
3	20240930	150552	51	100.00	KOSDAQ		금속	N	N	N	N	N	6090	-20	5	-0.33	7115840	1168	96.53	6180	6190	6010	7940	4280	6110	6092.33	0.47	25	6156	6132	6086	6062	6016	6145	6075	43	1830	500	10	1	8600000	524	7.16	0.29	12	0.01	850.00	21018.00	7650	20231228	-20.39	5850	20240923	4.10	7590	-19.76	20240102	5850	4.10	20240923	7650	-20.39	20231228	5850	4.10	20240923	0.00	N	053620	500	43 억	40360	N	N	N	N
4	20240930	140551	51	100.00	KOSDAQ		금속	N	N	N	N	N	6090	-20	5	-0.33	7079300	1162	96.03	6180	6190	6010	7940	4280	6110	6092.34	0.47	25	6156	6132	6086	6062	6016	6145	6075	43	1830	500	10	1	8600000	524	7.16	0.29	12	0.01	850.00	21018.00	7650	20231228	-20.39	5850	20240923	4.10	7590	-19.76	20240102	5850	4.10	20240923	7650	-20.39	20231228	5850	4.10	20240923	0.00	N	053620	500	43 억	40360	N	N	N	N
5	20240930	130551	51	100.00	KOSDAQ		금속	N	N	N	N	N	6130	20	2	0.33	7073210	1161	95.95	6180	6190	6010	7940	4280	6110	6092.34	0.47	25	6156	6132	6086	6062	6016	6145	6075	43	1830	500	10	1	8600000	527	7.21	0.29	12	0.01	850.00	21018.00	7650	20231228	-19.87	5850	20240923	4.79	7590	-19.24	20240102	5850	4.79	20240923	7650	-19.87	20231228	5850	4.79	20240923	0.00	N	053620	500	43 억	40360	N	N	N	N
6	20240930	120548	51	100.00	KOSDAQ		금속	N	N	N	N	N	6130	20	2	0.33	1544190	251	20.74	6180	6190	6110	7940	4280	6110	6152.15	0.47	-10	6156	6132	6086	6062	6016	6145	6075	43	1830	500	10	1	8600000	527	7.21	0.29	12	0.00	850.00	21018.00	7650	20231228	-19.87	5850	20240923	4.79	7590	-19.24	20240102	5850	4.79	20240923	7650	-19.87	20231228	5850	4.79	20240923	0.00	N	053620	500	43 억	40360	N	N	N	N
7	20240930	110545	51	100.00	KOSDAQ		금속	N	N	N	N	N	6140	30	2	0.49	1354160	220	18.18	6180	6190	6110	7940	4280	6110	6155.27	0.47	-10	6156	6132	6086	6062	6016	6145	6075	43	1830	500	10	1	8600000	528	7.22	0.29	12	0.00	850.00	21018.00	7650	20231228	-19.74	5850	20240923	4.96	7590	-19.10	20240102	5850	4.96	20240923	7650	-19.74	20231228	5850	4.96	20240923	0.00	N	053620	500	43 억	40360	N	N	N	N
8	20240930	100544	51	100.00	KOSDAQ		금속	N	N	N	N	N	6150	40	2	0.65	714260	116	9.59	6180	6190	6110	7940	4280	6110	6157.41	0.47	-10	6156	6132	6086	6062	6016	6145	6075	43	1830	500	10	1	8600000	529	7.24	0.29	12	0.00	850.00	21018.00	7650	20231228	-19.61	5850	20240923	5.13	7590	-18.97	20240102	5850	5.13	20240923	7650	-19.61	20231228	5850	5.13	20240923	0.00	N	053620	500	43 억	40360	N	N	N	N
9	20240930	090524	51	100.00	KOSDAQ		금속	N	N	N	N	N	6110	0	3	0.00	381780	62	5.12	6180	6190	6110	7940	4280	6110	6157.74	0.47	-10	6156	6132	6086	6062	6016	6145	6075	43	1830	500	10	1	8600000	525	7.19	0.29	12	0.00	850.00	21018.00	7650	20231228	-20.13	5850	20240923	4.44	7590	-19.50	20240102	5850	4.44	20240923	7650	-20.13	20231228	5850	4.44	20240923	0.00	N	053620	500	43 억	40360	N	N	N	N
10	20240927	160546	51	100.00	KOSDAQ		금속	N	N	N	N	N	6110	10	2	0.16	7365690	1210	29.80	6090	6110	6040	7930	4270	6100	6087.35	0.47	-46	6220	6160	6070	6010	5920	6190	6040	43	1830	500	10	1	8600000	525	7.19	0.29	12	0.01	850.00	21018.00	7650	20230918	-20.13	5850	20240923	4.44	7590	-19.50	20240102	5850	4.44	20240923	7650	-20.13	20231228	5850	4.44	20240923	0.00	N	053620	500	43 억	40406	N	N	N	N
11	20240927	150551	51	100.00	KOSDAQ		금속	N	N	N	N	N	6060	-40	5	-0.66	7084770	1164	28.67	6090	6110	6040	7930	4270	6100	6086.57	0.47	-21	6220	6160	6070	6010	5920	6190	6040	43	1830	500	10	1	8600000	521	7.13	0.29	12	0.01	850.00	21018.00	7650	20230918	-20.78	5850	20240923	3.59	7590	-20.16	20240102	5850	3.59	20240923	7650	-20.78	20231228	5850	3.59	20240923	0.00	N	053620	500	43 억	40406	N	N	N	N
12	20240927	140554	51	100.00	KOSDAQ		금속	N	N	N	N	N	6110	10	2	0.16	4478660	735	18.10	6090	6110	6040	7930	4270	6100	6093.41	0.47	-46	6220	6160	6070	6010	5920	6190	6040	43	1830	500	10	1	8600000	525	7.19	0.29	12	0.01	850.00	21018.00	7650	20230918	-20.13	5850	20240923	4.44	7590	-19.50	20240102	5850	4.44	20240923	7650	-20.13	20231228	5850	4.44	20240923	0.00	N	053620	500	43 억	40406	N	N	N	N
13	20240927	130549	51	100.00	KOSDAQ		금속	N	N	N	N	N	6110	10	2	0.16	4313690	708	17.44	6090	6110	6040	7930	4270	6100	6092.78	0.47	-46	6220	6160	6070	6010	5920	6190	6040	43	1830	500	10	1	8600000	525	7.19	0.29	12	0.01	850.00	21018.00	7650	20230918	-20.13	5850	20240923	4.44	7590	-19.50	20240102	5850	4.44	20240923	7650	-20.13	20231228	5850	4.44	20240923	0.00	N	053620	500	43 억	40406	N	N	N	N
14	20240927	120547	51	100.00	KOSDAQ		금속	N	N	N	N	N	6100	0	3	0.00	3605090	592	14.58	6090	6110	6040	7930	4270	6100	6089.68	0.47	-46	6220	6160	6070	6010	5920	6190	6040	43	1830	500	10	1	8600000	525	7.18	0.29	12	0.01	850.00	21018.00	7650	20230918	-20.26	5850	20240923	4.27	7590	-19.63	20240102	5850	4.27	20240923	7650	-20.26	20231228	5850	4.27	20240923	0.00	N	053620	500	43 억	40406	N	N	N	N
15	20240927	110549	51	100.00	KOSDAQ		금속	N	N	N	N	N	6110	10	2	0.16	3032230	498	12.27	6090	6110	6040	7930	4270	6100	6088.82	0.47	-46	6220	6160	6070	6010	5920	6190	6040	43	1830	500	10	1	8600000	525	7.19	0.29	12	0.01	850.00	21018.00	7650	20230918	-20.13	5850	20240923	4.44	7590	-19.50	20240102	5850	4.44	20240923	7650	-20.13	20231228	5850	4.44	20240923	0.00	N	053620	500	43 억	40406	N	N	N	N
16	20240927	100549	51	100.00	KOSDAQ		금속	N	N	N	N	N	6090	-10	5	-0.16	2959090	486	11.97	6090	6110	6040	7930	4270	6100	6088.66	0.47	-46	6220	6160	6070	6010	5920	6190	6040	43	1830	500	10	1	8600000	524	7.16	0.29	12	0.01	850.00	21018.00	7650	20230918	-20.39	5850	20240923	4.10	7590	-19.76	20240102	5850	4.10	20240923	7650	-20.39	20231228	5850	4.10	20240923	0.00	N	053620	500	43 억	40406	N	N	N	N
17	20240927	090549	51	100.00	KOSDAQ		금속	N	N	N	N	N	6100	0	3	0.00	0	0	0.00	0	0	0	7930	4270	6100	0.00	0.47	0	6220	6160	6070	6010	5920	6190	6040	43	1830	500	10	1	8600000	525	7.18	0.29	12	0.00	850.00	21018.00	7650	20230918	-20.26	5850	20240923	4.27	7590	-19.63	20240102	5850	4.27	20240923	7650	-20.26	20231228	5850	4.27	20240923	0.00	N	053620	500	43 억	40406	N	N	N	N
18	20240926	160539	51	100.00	KOSDAQ		금속	N	N	N	N	N	6100	110	2	1.84	24492940	4060	284.91	5990	6130	5980	7780	4200	5990	6028.70	0.47	-4	6103	6046	5993	5936	5883	6075	5965	43	1790	500	10	1	8600000	525	7.18	0.29	12	0.05	850.00	21018.00	7680	20230915	-20.57	5850	20240923	4.27	7590	-19.63	20240102	5850	4.27	20240923	7650	-20.26	20231228	5850	4.27	20240923	0.00	N	053620	500	43 억	40410	N	N	N	N
19	20240926	150538	51	100.00	KOSDAQ		금속	N	N	N	N	N	6000	10	2	0.17	19948420	3308	232.14	5990	6130	5980	7780	4200	5990	6030.36	0.47	-5	6103	6046	5993	5936	5883	6075	5965	43	1790	500	10	1	8600000	516	7.06	0.29	12	0.04	850.00	21018.00	7680	20230915	-21.88	5850	20240923	2.56	7590	-20.95	20240102	5850	2.56	20240923	7650	-21.57	20231228	5850	2.56	20240923	0.00	N	053620	500	43 억	40410	N	N	N	N
20	20240926	140545	51	100.00	KOSDAQ		금속	N	N	N	N	N	6010	20	2	0.33	17691460	2932	205.75	5990	6130	5980	7780	4200	5990	6033.92	0.47	-28	6103	6046	5993	5936	5883	6075	5965	43	1790	500	10	1	8600000	517	7.07	0.29	12	0.03	850.00	21018.00	7680	20230915	-21.74	5850	20240923	2.74	7590	-20.82	20240102	5850	2.74	20240923	7650	-21.44	20231228	5850	2.74	20240923	0.00	N	053620	500	43 억	40410	N	N	N	N
21	20240926	130546	51	100.00	KOSDAQ		금속	N	N	N	N	N	6050	60	2	1.00	14982480	2482	174.18	5990	6130	5980	7780	4200	5990	6036.45	0.47	-28	6103	6046	5993	5936	5883	6075	5965	43	1790	500	10	1	8600000	520	7.12	0.29	12	0.03	850.00	21018.00	7680	20230915	-21.22	5850	20240923	3.42	7590	-20.29	20240102	5850	3.42	20240923	7650	-20.92	20231228	5850	3.42	20240923	0.00	N	053620	500	43 억	40410	N	N	N	N
22	20240926	120547	51	100.00	KOSDAQ		금속	N	N	N	N	N	6070	80	2	1.34	11899040	1974	138.53	5990	6130	5980	7780	4200	5990	6027.88	0.47	-28	6103	6046	5993	5936	5883	6075	5965	43	1790	500	10	1	8600000	522	7.14	0.29	12	0.02	850.00	21018.00	7680	20230915	-20.96	5850	20240923	3.76	7590	-20.03	20240102	5850	3.76	20240923	7650	-20.65	20231228	5850	3.76	20240923	0.00	N	053620	500	43 억	40410	N	N	N	N
23	20240926	110546	51	100.00	KOSDAQ		금속	N	N	N	N	N	6070	80	2	1.34	9400470	1562	109.61	5990	6130	5980	7780	4200	5990	6018.23	0.47	-28	6103	6046	5993	5936	5883	6075	5965	43	1790	500	10	1	8600000	522	7.14	0.29	12	0.02	850.00	21018.00	7680	20230915	-20.96	5850	20240923	3.76	7590	-20.03	20240102	5850	3.76	20240923	7650	-20.65	20231228	5850	3.76	20240923	0.00	N	053620	500	43 억	40410	N	N	N	N
24	20240926	100546	51	100.00	KOSDAQ		금속	N	N	N	N	N	6010	20	2	0.33	6822010	1139	79.93	5990	6010	5980	7780	4200	5990	5989.47	0.47	-15	6103	6046	5993	5936	5883	6075	5965	43	1790	500	10	1	8600000	517	7.07	0.29	12	0.01	850.00	21018.00	7680	20230915	-21.74	5850	20240923	2.74	7590	-20.82	20240102	5850	2.74	20240923	7650	-21.44	20231228	5850	2.74	20240923	0.00	N	053620	500	43 억	40410	N	N	N	N
25	20240926	090544	51	100.00	KOSDAQ		금속	N	N	N	N	N	5990	0	3	0.00	599000	100	7.02	5990	5990	5990	7780	4200	5990	5990.00	0.47	-15	6103	6046	5993	5936	5883	6075	5965	43	1790	500	10	1	8600000	515	7.05	0.28	12	0.00	850.00	21018.00	7680	20230915	-22.01	5850	20240923	2.39	7590	-21.08	20240102	5850	2.39	20240923	7650	-21.70	20231228	5850	2.39	20240923	0.00	N	053620	500	43 억	40410	N	N	N	N
26	20240925	160540	51	100.00	KOSDAQ		금속	N	N	N	N	N	5990	50	2	0.84	8555990	1425	33.48	5980	6050	5940	7720	4160	5940	6004.20	0.47	5	6133	6036	5943	5846	5753	6085	5895	43	1780	500	10	1	8600000	515	7.05	0.28	12	0.02	850.00	21018.00	7680	20230915	-22.01	5850	20240923	2.39	7590	-21.08	20240102	5850	2.39	20240923	7650	-21.70	20231228	5850	2.39	20240923	0.00	N	053620	500	43 억	40405	N	N	N	N
27	20240925	150544	51	100.00	KOSDAQ		금속	N	N	N	N	N	5990	50	2	0.84	7281810	1212	28.48	5980	6050	5940	7720	4160	5940	6008.09	0.47	8	6133	6036	5943	5846	5753	6085	5895	43	1780	500	10	1	8600000	515	7.05	0.28	12	0.01	850.00	21018.00	7680	20230915	-22.01	5850	20240923	2.39	7590	-21.08	20240102	5850	2.39	20240923	7650	-21.70	20231228	5850	2.39	20240923	0.00	N	053620	500	43 억	40405	N	N	N	N
28	20240925	140546	51	100.00	KOSDAQ		금속	N	N	N	N	N	6020	80	2	1.35	6737120	1121	26.34	5980	6050	5940	7720	4160	5940	6009.92	0.47	8	6133	6036	5943	5846	5753	6085	5895	43	1780	500	10	1	8600000	518	7.08	0.29	12	0.01	850.00	21018.00	7680	20230915	-21.61	5850	20240923	2.91	7590	-20.69	20240102	5850	2.91	20240923	7650	-21.31	20231228	5850	2.91	20240923	0.00	N	053620	500	43 억	40405	N	N	N	N
29	20240925	130544	51	100.00	KOSDAQ		금속	N	N	N	N	N	6000	60	2	1.01	6197600	1031	24.22	5980	6050	5940	7720	4160	5940	6011.25	0.47	8	6133	6036	5943	5846	5753	6085	5895	43	1780	500	10	1	8600000	516	7.06	0.29	12	0.01	850.00	21018.00	7680	20230915	-21.88	5850	20240923	2.56	7590	-20.95	20240102	5850	2.56	20240923	7650	-21.57	20231228	5850	2.56	20240923	0.00	N	053620	500	43 억	40405	N	N	N	N
30	20240925	120544	51	100.00	KOSDAQ		금속	N	N	N	N	N	6050	110	2	1.85	5778320	961	22.58	5980	6050	5940	7720	4160	5940	6012.82	0.47	8	6133	6036	5943	5846	5753	6085	5895	43	1780	500	10	1	8600000	520	7.12	0.29	12	0.01	850.00	21018.00	7680	20230915	-21.22	5850	20240923	3.42	7590	-20.29	20240102	5850	3.42	20240923	7650	-20.92	20231228	5850	3.42	20240923	0.00	N	053620	500	43 억	40405	N	N	N	N
31	20240925	110541	51	100.00	KOSDAQ		금속	N	N	N	N	N	5980	40	2	0.67	2267330	380	8.93	5980	6030	5940	7720	4160	5940	5966.66	0.47	8	6133	6036	5943	5846	5753	6085	5895	43	1780	500	10	1	8600000	514	7.04	0.28	12	0.00	850.00	21018.00	7680	20230915	-22.14	5850	20240923	2.22	7590	-21.21	20240102	5850	2.22	20240923	7650	-21.83	20231228	5850	2.22	20240923	0.00	N	053620	500	43 억	40405	N	N	N	N
32	20240925	100544	51	100.00	KOSDAQ		금속	N	N	N	N	N	5990	50	2	0.84	1782440	299	7.03	5980	6030	5940	7720	4160	5940	5961.34	0.47	8	6133	6036	5943	5846	5753	6085	5895	43	1780	500	10	1	8600000	515	7.05	0.28	12	0.00	850.00	21018.00	7680	20230915	-22.01	5850	20240923	2.39	7590	-21.08	20240102	5850	2.39	20240923	7650	-21.70	20231228	5850	2.39	20240923	0.00	N	053620	500	43 억	40405	N	N	N	N
33	20240925	090544	51	100.00	KOSDAQ		금속	N	N	N	N	N	6030	90	2	1.52	366350	61	1.43	5980	6030	5980	7720	4160	5940	6005.74	0.47	-1	6133	6036	5943	5846	5753	6085	5895	43	1780	500	10	1	8600000	519	7.09	0.29	12	0.00	850.00	21018.00	7680	20230915	-21.48	5850	20240923	3.08	7590	-20.55	20240102	5850	3.08	20240923	7650	-21.18	20231228	5850	3.08	20240923	0.00	N	053620	500	43 억	40405	N	N	N	N
34	20240924	160539	51	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5940	60	2	1.02	25332810	4256	38.63	5890	6040	5850	7640	4120	5880	5952.26	0.47	-21	6153	6016	5933	5796	5713	5975	5755	43	1760	500	10	1	8600000	511	6.99	0.28	12	0.05	850.00	21018.00	7680	20230915	-22.66	5850	20240924	1.54	7590	-21.74	20240102	5850	1.54	20240924	7650	-22.35	20231228	5850	1.54	20240924	0.00	N	053620	500	43 억	40426	N	N	N	N
35	20240924	150540	51	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5960	80	2	1.36	22047510	3701	33.60	5890	6040	5850	7640	4120	5880	5957.18	0.47	-21	6153	6016	5933	5796	5713	5975	5755	43	1760	500	10	1	8600000	513	7.01	0.28	12	0.04	850.00	21018.00	7680	20230915	-22.40	5850	20240924	1.88	7590	-21.48	20240102	5850	1.88	20240924	7650	-22.09	20231228	5850	1.88	20240924	0.00	N	053620	500	43 억	40426	N	N	N	N
36	20240924	140539	51	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5980	100	2	1.70	21283350	3573	32.43	5890	6040	5850	7640	4120	5880	5956.72	0.47	-21	6153	6016	5933	5796	5713	5975	5755	43	1760	500	10	1	8600000	514	7.04	0.28	12	0.04	850.00	21018.00	7680	20230915	-22.14	5850	20240924	2.22	7590	-21.21	20240102	5850	2.22	20240924	7650	-21.83	20231228	5850	2.22	20240924	0.00	N	053620	500	43 억	40426	N	N	N	N
37	20240924	130539	51	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5980	100	2	1.70	21175830	3555	32.27	5890	6040	5850	7640	4120	5880	5956.63	0.47	-21	6153	6016	5933	5796	5713	5975	5755	43	1760	500	10	1	8600000	514	7.04	0.28	12	0.04	850.00	21018.00	7680	20230915	-22.14	5850	20240924	2.22	7590	-21.21	20240102	5850	2.22	20240924	7650	-21.83	20231228	5850	2.22	20240924	0.00	N	053620	500	43 억	40426	N	N	N	N
38	20240924	120541	51	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5970	90	2	1.53	20136890	3381	30.69	5890	6040	5850	7640	4120	5880	5955.90	0.47	-21	6153	6016	5933	5796	5713	5975	5755	43	1760	500	10	1	8600000	513	7.02	0.28	12	0.04	850.00	21018.00	7680	20230915	-22.27	5850	20240924	2.05	7590	-21.34	20240102	5850	2.05	20240924	7650	-21.96	20231228	5850	2.05	20240924	0.00	N	053620	500	43 억	40426	N	N	N	N
39	20240924	110540	51	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5990	110	2	1.87	19079990	3204	29.08	5890	6040	5850	7640	4120	5880	5955.05	0.47	-21	6153	6016	5933	5796	5713	5975	5755	43	1760	500	10	1	8600000	515	7.05	0.28	12	0.04	850.00	21018.00	7680	20230915	-22.01	5850	20240924	2.39	7590	-21.08	20240102	5850	2.39	20240924	7650	-21.70	20231228	5850	2.39	20240924	0.00	N	053620	500	43 억	40426	N	N	N	N
40	20240924	100538	51	100.00	KOSDAQ		금속	N	N	N	N	N	5910	30	2	0.51	920140	156	1.42	5890	5910	5890	7640	4120	5880	5898.33	0.47	0	6153	6016	5933	5796	5713	5975	5755	43	1760	500	10	1	8600000	508	6.95	0.28	12	0.00	850.00	21018.00	7680	20230915	-23.05	5850	20240923	1.03	7590	-22.13	20240102	5850	1.03	20240923	7650	-22.75	20231228	5850	1.03	20240923	0.00	N	053620	500	43 억	40426	N	N	N	N
41	20240924	090539	51	100.00	KOSDAQ		금속	N	N	N	N	N	5890	10	2	0.17	737050	125	1.13	5890	5900	5890	7640	4120	5880	5896.40	0.47	0	6153	6016	5933	5796	5713	5975	5755	43	1760	500	10	1	8600000	507	6.93	0.28	12	0.00	850.00	21018.00	7680	20230915	-23.31	5850	20240923	0.68	7590	-22.40	20240102	5850	0.68	20240923	7650	-23.01	20231228	5850	0.68	20240923	0.00	N	053620	500	43 억	40426	N	N	N	N
42	20240923	160538	51	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5880	-140	5	-2.33	65135230	11006	406.73	6070	6070	5850	7820	4220	6020	5918.16	0.47	-2	6060	6040	6020	6000	5980	6040	6000	43	1800	500	10	1	8600000	506	6.92	0.28	12	0.13	850.00	21018.00	7680	20230915	-23.44	5850	20240923	0.51	7590	-22.53	20240102	5850	0.51	20240923	7650	-23.14	20231228	5850	0.51	20240923	0.00	N	053620	500	43 억	40428	N	N	N	N
43	20240923	150539	51	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5850	-170	5	-2.82	57334400	9681	357.76	6070	6070	5850	7820	4220	6020	5922.36	0.47	726	6060	6040	6020	6000	5980	6040	6000	43	1800	500	10	1	8600000	503	6.88	0.28	12	0.11	850.00	21018.00	7680	20230915	-23.83	5850	20240923	0.00	7590	-22.92	20240102	5850	0.00	20240923	7650	-23.53	20231228	5850	0.00	20240923	0.00	N	053620	500	43 억	40428	N	N	N	N
44	20240923	140543	51	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5930	-90	5	-1.50	36279280	6097	225.31	6070	6070	5920	7820	4220	6020	5950.35	0.47	748	6060	6040	6020	6000	5980	6040	6000	43	1800	500	10	1	8600000	510	6.98	0.28	12	0.07	850.00	21018.00	7680	20230915	-22.79	5920	20240923	0.17	7590	-21.87	20240102	5920	0.17	20240923	7650	-22.48	20231228	5920	0.17	20240923	0.00	N	053620	500	43 억	40428	N	N	N	N
45	20240923	130540	51	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5950	-70	5	-1.16	33413900	5615	207.50	6070	6070	5920	7820	4220	6020	5950.83	0.47	748	6060	6040	6020	6000	5980	6040	6000	43	1800	500	10	1	8600000	512	7.00	0.28	12	0.07	850.00	21018.00	7680	20230915	-22.53	5920	20240923	0.51	7590	-21.61	20240102	5920	0.51	20240923	7650	-22.22	20231228	5920	0.51	20240923	0.00	N	053620	500	43 억	40428	N	N	N	N
46	20240923	120538	51	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5950	-70	5	-1.16	31031670	5215	192.72	6070	6070	5920	7820	4220	6020	5950.46	0.47	803	6060	6040	6020	6000	5980	6040	6000	43	1800	500	10	1	8600000	512	7.00	0.28	12	0.06	850.00	21018.00	7680	20230915	-22.53	5920	20240923	0.51	7590	-21.61	20240102	5920	0.51	20240923	7650	-22.22	20231228	5920	0.51	20240923	0.00	N	053620	500	43 억	40428	N	N	N	N
47	20240923	110539	51	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5950	-70	5	-1.16	30371210	5104	188.62	6070	6070	5920	7820	4220	6020	5950.47	0.47	803	6060	6040	6020	6000	5980	6040	6000	43	1800	500	10	1	8600000	512	7.00	0.28	12	0.06	850.00	21018.00	7680	20230915	-22.53	5920	20240923	0.51	7590	-21.61	20240102	5920	0.51	20240923	7650	-22.22	20231228	5920	0.51	20240923	0.00	N	053620	500	43 억	40428	N	N	N	N
48	20240923	100537	51	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6000	-20	5	-0.33	16782580	2814	103.99	6070	6070	5920	7820	4220	6020	5963.96	0.47	399	6060	6040	6020	6000	5980	6040	6000	43	1800	500	10	1	8600000	516	7.06	0.29	12	0.03	850.00	21018.00	7680	20230915	-21.88	5920	20240923	1.35	7590	-20.95	20240102	5920	1.35	20240923	7650	-21.57	20231228	5920	1.35	20240923	0.00	N	053620	500	43 억	40428	N	N	N	N
49	20240923	090538	51	100.00	KOSDAQ		금속	N	N	N	N	N	6070	50	2	0.83	115330	19	0.70	6070	6070	6070	7820	4220	6020	6070.00	0.47	-2	6060	6040	6020	6000	5980	6040	6000	43	1800	500	10	1	8600000	522	7.14	0.29	12	0.00	850.00	21018.00	7680	20230915	-20.96	5950	20240906	2.02	7590	-20.03	20240102	5950	2.02	20240906	7650	-20.65	20231228	5950	2.02	20240906	0.00	N	053620	500	43 억	40428	N	N	N	N
50	20240913	160512	51	100.00	KOSDAQ		금속	N	N	N	N	N	6010	-40	5	-0.66	13860160	2315	77.27	6050	6050	5960	7860	4240	6050	5987.11	0.47	-224	6136	6092	6036	5992	5936	6115	6015	43	1810	500	10	1	8600000	517	7.07	0.29	12	0.03	850.00	21018.00	7680	20230907	-21.74	5950	20240906	1.01	7590	-20.82	20240102	5950	1.01	20240906	7680	-21.74	20230915	5950	1.01	20240906	0.00	N	053620	500	43 억	40774	N	N	N	N
51	20240913	150518	51	100.00	KOSDAQ		금속	N	N	N	N	N	5990	-60	5	-0.99	13529610	2260	75.43	6050	6050	5960	7860	4240	6050	5986.55	0.47	-224	6136	6092	6036	5992	5936	6115	6015	43	1810	500	10	1	8600000	515	7.05	0.28	12	0.03	850.00	21018.00	7680	20230907	-22.01	5950	20240906	0.67	7590	-21.08	20240102	5950	0.67	20240906	7680	-22.01	20230915	5950	0.67	20240906	0.00	N	053620	500	43 억	40774	N	N	N	N
52	20240913	140519	51	100.00	KOSDAQ		금속	N	N	N	N	N	6010	-40	5	-0.66	8425030	1409	47.03	6050	6050	5960	7860	4240	6050	5979.44	0.47	-1	6136	6092	6036	5992	5936	6115	6015	43	1810	500	10	1	8600000	517	7.07	0.29	12	0.02	850.00	21018.00	7680	20230907	-21.74	5950	20240906	1.01	7590	-20.82	20240102	5950	1.01	20240906	7680	-21.74	20230915	5950	1.01	20240906	0.00	N	053620	500	43 억	40774	N	N	N	N
53	20240913	130515	51	100.00	KOSDAQ		금속	N	N	N	N	N	6000	-50	5	-0.83	7457430	1248	41.66	6050	6050	5960	7860	4240	6050	5975.50	0.47	-1	6136	6092	6036	5992	5936	6115	6015	43	1810	500	10	1	8600000	516	7.06	0.29	12	0.01	850.00	21018.00	7680	20230907	-21.88	5950	20240906	0.84	7590	-20.95	20240102	5950	0.84	20240906	7680	-21.88	20230915	5950	0.84	20240906	0.00	N	053620	500	43 억	40774	N	N	N	N
54	20240913	120517	51	100.00	KOSDAQ		금속	N	N	N	N	N	6010	-40	5	-0.66	7331330	1227	40.95	6050	6050	5960	7860	4240	6050	5975.00	0.47	7	6136	6092	6036	5992	5936	6115	6015	43	1810	500	10	1	8600000	517	7.07	0.29	12	0.01	850.00	21018.00	7680	20230907	-21.74	5950	20240906	1.01	7590	-20.82	20240102	5950	1.01	20240906	7680	-21.74	20230915	5950	1.01	20240906	0.00	N	053620	500	43 억	40774	N	N	N	N
55	20240913	110518	51	100.00	KOSDAQ		금속	N	N	N	N	N	5960	-90	5	-1.49	6990850	1170	39.05	6050	6050	5960	7860	4240	6050	5975.09	0.47	7	6136	6092	6036	5992	5936	6115	6015	43	1810	500	10	1	8600000	513	7.01	0.28	12	0.01	850.00	21018.00	7680	20230907	-22.40	5950	20240906	0.17	7590	-21.48	20240102	5950	0.17	20240906	7680	-22.40	20230915	5950	0.17	20240906	0.00	N	053620	500	43 억	40774	N	N	N	N
56	20240913	100518	51	100.00	KOSDAQ		금속	N	N	N	N	N	5990	-60	5	-0.99	1259080	210	7.01	6050	6050	5990	7860	4240	6050	5995.62	0.47	-1	6136	6092	6036	5992	5936	6115	6015	43	1810	500	10	1	8600000	515	7.05	0.28	12	0.00	850.00	21018.00	7680	20230907	-22.01	5950	20240906	0.67	7590	-21.08	20240102	5950	0.67	20240906	7680	-22.01	20230915	5950	0.67	20240906	0.00	N	053620	500	43 억	40774	N	N	N	N
57	20240913	090521	51	100.00	KOSDAQ		금속	N	N	N	N	N	6050	0	3	0.00	42350	7	0.23	6050	6050	6050	7860	4240	6050	6050.00	0.47	-1	6136	6092	6036	5992	5936	6115	6015	43	1810	500	10	1	8600000	520	7.12	0.29	12	0.00	850.00	21018.00	7680	20230907	-21.22	5950	20240906	1.68	7590	-20.29	20240102	5950	1.68	20240906	7680	-21.22	20230915	5950	1.68	20240906	0.00	N	053620	500	43 억	40774	N	N	N	N
58	20240912	160512	51	100.00	KOSDAQ		금속	N	N	N	N	N	6050	20	2	0.33	18019010	2996	119.89	6040	6080	5980	7830	4230	6030	6014.36	0.47	5	6170	6100	6030	5960	5890	6065	5925	43	1800	500	10	1	8600000	520	7.12	0.29	12	0.03	850.00	21018.00	7680	20230907	-21.22	5950	20240906	1.68	7590	-20.29	20240102	5950	1.68	20240906	7680	-21.22	20230915	5950	1.68	20240906	0.00	N	053620	500	43 억	40769	N	N	N	N
59	20240912	150514	51	100.00	KOSDAQ		금속	N	N	N	N	N	6050	20	2	0.33	18012960	2995	119.85	6040	6080	5980	7830	4230	6030	6014.34	0.47	5	6170	6100	6030	5960	5890	6065	5925	43	1800	500	10	1	8600000	520	7.12	0.29	12	0.03	850.00	21018.00	7680	20230907	-21.22	5950	20240906	1.68	7590	-20.29	20240102	5950	1.68	20240906	7680	-21.22	20230915	5950	1.68	20240906	0.00	N	053620	500	43 억	40769	N	N	N	N
60	20240912	140516	51	100.00	KOSDAQ		금속	N	N	N	N	N	6040	10	2	0.17	16676280	2774	111.00	6040	6080	5980	7830	4230	6030	6011.64	0.47	5	6170	6100	6030	5960	5890	6065	5925	43	1800	500	10	1	8600000	519	7.11	0.29	12	0.03	850.00	21018.00	7680	20230907	-21.35	5950	20240906	1.51	7590	-20.42	20240102	5950	1.51	20240906	7680	-21.35	20230915	5950	1.51	20240906	0.00	N	053620	500	43 억	40769	N	N	N	N
61	20240912	130514	51	100.00	KOSDAQ		금속	N	N	N	N	N	5990	-40	5	-0.66	3569570	593	23.73	6040	6080	5980	7830	4230	6030	6019.51	0.47	0	6170	6100	6030	5960	5890	6065	5925	43	1800	500	10	1	8600000	515	7.05	0.28	12	0.01	850.00	21018.00	7680	20230907	-22.01	5950	20240906	0.67	7590	-21.08	20240102	5950	0.67	20240906	7680	-22.01	20230915	5950	0.67	20240906	0.00	N	053620	500	43 억	40769	N	N	N	N
62	20240912	120513	51	100.00	KOSDAQ		금속	N	N	N	N	N	6030	0	3	0.00	1980220	329	13.17	6040	6080	5980	7830	4230	6030	6018.91	0.47	1	6170	6100	6030	5960	5890	6065	5925	43	1800	500	10	1	8600000	519	7.09	0.29	12	0.00	850.00	21018.00	7680	20230907	-21.48	5950	20240906	1.34	7590	-20.55	20240102	5950	1.34	20240906	7680	-21.48	20230915	5950	1.34	20240906	0.00	N	053620	500	43 억	40769	N	N	N	N
63	20240912	110512	51	100.00	KOSDAQ		금속	N	N	N	N	N	6040	10	2	0.17	1896100	315	12.61	6040	6080	5980	7830	4230	6030	6019.37	0.47	1	6170	6100	6030	5960	5890	6065	5925	43	1800	500	10	1	8600000	519	7.11	0.29	12	0.00	850.00	21018.00	7680	20230907	-21.35	5950	20240906	1.51	7590	-20.42	20240102	5950	1.51	20240906	7680	-21.35	20230915	5950	1.51	20240906	0.00	N	053620	500	43 억	40769	N	N	N	N
64	20240912	100513	51	100.00	KOSDAQ		금속	N	N	N	N	N	6050	20	2	0.33	621610	103	4.12	6040	6080	6030	7830	4230	6030	6035.05	0.47	1	6170	6100	6030	5960	5890	6065	5925	43	1800	500	10	1	8600000	520	7.12	0.29	12	0.00	850.00	21018.00	7680	20230907	-21.22	5950	20240906	1.68	7590	-20.29	20240102	5950	1.68	20240906	7680	-21.22	20230915	5950	1.68	20240906	0.00	N	053620	500	43 억	40769	N	N	N	N
65	20240912	090513	51	100.00	KOSDAQ		금속	N	N	N	N	N	6030	0	3	0.00	0	0	0.00	0	0	0	7830	4230	6030	0.00	0.47	0	6170	6100	6030	5960	5890	6065	5925	43	1800	500	10	1	8600000	519	7.09	0.29	12	0.00	850.00	21018.00	7680	20230907	-21.48	5950	20240906	1.34	7590	-20.55	20240102	5950	1.34	20240906	7680	-21.48	20230915	5950	1.34	20240906	0.00	N	053620	500	43 억	40769	N	N	N	N
66	20240911	160503	51	100.00	KOSDAQ		금속	N	N	N	N	N	6030	-10	5	-0.17	15014260	2499	87.23	6100	6100	5960	7850	4230	6040	6008.11	0.47	17	6140	6090	6040	5990	5940	6115	6015	43	1810	500	10	1	8600000	519	7.09	0.29	12	0.03	850.00	21018.00	7730	20230905	-21.99	5950	20240906	1.34	7590	-20.55	20240102	5950	1.34	20240906	7680	-21.48	20230915	5950	1.34	20240906	0.00	N	053620	500	43 억	40752	N	N	N	N
67	20240911	150507	51	100.00	KOSDAQ		금속	N	N	N	N	N	6000	-40	5	-0.66	10968280	1827	63.77	6100	6100	5960	7850	4230	6040	6003.44	0.47	471	6140	6090	6040	5990	5940	6115	6015	43	1810	500	10	1	8600000	516	7.06	0.29	12	0.02	850.00	21018.00	7730	20230905	-22.38	5950	20240906	0.84	7590	-20.95	20240102	5950	0.84	20240906	7680	-21.88	20230915	5950	0.84	20240906	0.00	N	053620	500	43 억	40752	N	N	N	N
68	20240911	140507	51	100.00	KOSDAQ		금속	N	N	N	N	N	5970	-70	5	-1.16	7662280	1276	44.54	6100	6100	5960	7850	4230	6040	6004.92	0.47	535	6140	6090	6040	5990	5940	6115	6015	43	1810	500	10	1	8600000	513	7.02	0.28	12	0.01	850.00	21018.00	7730	20230905	-22.77	5950	20240906	0.34	7590	-21.34	20240102	5950	0.34	20240906	7680	-22.27	20230915	5950	0.34	20240906	0.00	N	053620	500	43 억	40752	N	N	N	N
69	20240911	130505	51	100.00	KOSDAQ		금속	N	N	N	N	N	6030	-10	5	-0.17	3181400	526	18.36	6100	6100	6030	7850	4230	6040	6048.29	0.47	-3	6140	6090	6040	5990	5940	6115	6015	43	1810	500	10	1	8600000	519	7.09	0.29	12	0.01	850.00	21018.00	7730	20230905	-21.99	5950	20240906	1.34	7590	-20.55	20240102	5950	1.34	20240906	7680	-21.48	20230915	5950	1.34	20240906	0.00	N	053620	500	43 억	40752	N	N	N	N
70	20240911	120509	51	100.00	KOSDAQ		금속	N	N	N	N	N	6040	0	3	0.00	1233440	203	7.09	6100	6100	6040	7850	4230	6040	6076.06	0.47	-3	6140	6090	6040	5990	5940	6115	6015	43	1810	500	10	1	8600000	519	7.11	0.29	12	0.00	850.00	21018.00	7730	20230905	-21.86	5950	20240906	1.51	7590	-20.42	20240102	5950	1.51	20240906	7680	-21.35	20230915	5950	1.51	20240906	0.00	N	053620	500	43 억	40752	N	N	N	N
71	20240911	110503	51	100.00	KOSDAQ		금속	N	N	N	N	N	6100	60	2	0.99	1221360	201	7.02	6100	6100	6040	7850	4230	6040	6076.42	0.47	-3	6140	6090	6040	5990	5940	6115	6015	43	1810	500	10	1	8600000	525	7.18	0.29	12	0.00	850.00	21018.00	7730	20230905	-21.09	5950	20240906	2.52	7590	-19.63	20240102	5950	2.52	20240906	7680	-20.57	20230915	5950	2.52	20240906	0.00	N	053620	500	43 억	40752	N	N	N	N
72	20240911	100503	51	100.00	KOSDAQ		금속	N	N	N	N	N	6100	60	2	0.99	1221360	201	7.02	6100	6100	6040	7850	4230	6040	6076.42	0.47	-3	6140	6090	6040	5990	5940	6115	6015	43	1810	500	10	1	8600000	525	7.18	0.29	12	0.00	850.00	21018.00	7730	20230905	-21.09	5950	20240906	2.52	7590	-19.63	20240102	5950	2.52	20240906	7680	-20.57	20230915	5950	2.52	20240906	0.00	N	053620	500	43 억	40752	N	N	N	N
73	20240911	090509	51	100.00	KOSDAQ		금속	N	N	N	N	N	6040	0	3	0.00	128040	21	0.73	6100	6100	6040	7850	4230	6040	6097.14	0.47	-3	6140	6090	6040	5990	5940	6115	6015	43	1810	500	10	1	8600000	519	7.11	0.29	12	0.00	850.00	21018.00	7730	20230905	-21.86	5950	20240906	1.51	7590	-20.42	20240102	5950	1.51	20240906	7680	-21.35	20230915	5950	1.51	20240906	0.00	N	053620	500	43 억	40752	N	N	N	N
74	20240910	160503	51	100.00	KOSDAQ		금속	N	N	N	N	N	6040	50	2	0.83	17290430	2865	279.24	5990	6090	5990	7780	4200	5990	6033.90	0.47	-2	6083	6036	5993	5946	5903	6015	5925	43	1790	500	10	1	8600000	519	7.11	0.29	12	0.03	850.00	21018.00	7730	20230904	-21.86	5950	20240906	1.51	7590	-20.42	20240102	5950	1.51	20240906	7680	-21.35	20230915	5950	1.51	20240906	0.00	N	053620	500	43 억	40754	N	N	N	N
75	20240910	150507	51	100.00	KOSDAQ		금속	N	N	N	N	N	6050	60	2	1.00	13696630	2270	221.25	5990	6090	5990	7780	4200	5990	6033.76	0.47	0	6083	6036	5993	5946	5903	6015	5925	43	1790	500	10	1	8600000	520	7.12	0.29	12	0.03	850.00	21018.00	7730	20230904	-21.73	5950	20240906	1.68	7590	-20.29	20240102	5950	1.68	20240906	7680	-21.22	20230915	5950	1.68	20240906	0.00	N	053620	500	43 억	40754	N	N	N	N
76	20240910	140505	51	100.00	KOSDAQ		금속	N	N	N	N	N	6060	70	2	1.17	13690580	2269	221.15	5990	6090	5990	7780	4200	5990	6033.75	0.47	0	6083	6036	5993	5946	5903	6015	5925	43	1790	500	10	1	8600000	521	7.13	0.29	12	0.03	850.00	21018.00	7730	20230904	-21.60	5950	20240906	1.85	7590	-20.16	20240102	5950	1.85	20240906	7680	-21.09	20230915	5950	1.85	20240906	0.00	N	053620	500	43 억	40754	N	N	N	N
77	20240910	130505	51	100.00	KOSDAQ		금속	N	N	N	N	N	6070	80	2	1.34	13070710	2166	211.11	5990	6090	5990	7780	4200	5990	6034.49	0.47	0	6083	6036	5993	5946	5903	6015	5925	43	1790	500	10	1	8600000	522	7.14	0.29	12	0.03	850.00	21018.00	7730	20230904	-21.47	5950	20240906	2.02	7590	-20.03	20240102	5950	2.02	20240906	7680	-20.96	20230915	5950	2.02	20240906	0.00	N	053620	500	43 억	40754	N	N	N	N
78	20240910	120504	51	100.00	KOSDAQ		금속	N	N	N	N	N	6060	70	2	1.17	12779830	2118	206.43	5990	6090	5990	7780	4200	5990	6033.91	0.47	0	6083	6036	5993	5946	5903	6015	5925	43	1790	500	10	1	8600000	521	7.13	0.29	12	0.02	850.00	21018.00	7730	20230904	-21.60	5950	20240906	1.85	7590	-20.16	20240102	5950	1.85	20240906	7680	-21.09	20230915	5950	1.85	20240906	0.00	N	053620	500	43 억	40754	N	N	N	N
79	20240910	110504	51	100.00	KOSDAQ		금속	N	N	N	N	N	6060	70	2	1.17	12241300	2029	197.76	5990	6090	5990	7780	4200	5990	6033.17	0.47	0	6083	6036	5993	5946	5903	6015	5925	43	1790	500	10	1	8600000	521	7.13	0.29	12	0.02	850.00	21018.00	7730	20230904	-21.60	5950	20240906	1.85	7590	-20.16	20240102	5950	1.85	20240906	7680	-21.09	20230915	5950	1.85	20240906	0.00	N	053620	500	43 억	40754	N	N	N	N
80	20240910	100506	51	100.00	KOSDAQ		금속	N	N	N	N	N	6090	100	2	1.67	10326320	1714	167.06	5990	6090	5990	7780	4200	5990	6024.69	0.47	0	6083	6036	5993	5946	5903	6015	5925	43	1790	500	10	1	8600000	524	7.16	0.29	12	0.02	850.00	21018.00	7730	20230904	-21.22	5950	20240906	2.35	7590	-19.76	20240102	5950	2.35	20240906	7680	-20.70	20230915	5950	2.35	20240906	0.00	N	053620	500	43 억	40754	N	N	N	N
81	20240910	090503	51	100.00	KOSDAQ		금속	N	N	N	N	N	5990	0	3	0.00	0	0	0.00	0	0	0	7780	4200	5990	0.00	0.47	0	6083	6036	5993	5946	5903	6015	5925	43	1790	500	10	1	8600000	515	7.05	0.28	12	0.00	850.00	21018.00	7730	20230904	-22.51	5950	20240906	0.67	7590	-21.08	20240102	5950	0.67	20240906	7680	-22.01	20230915	5950	0.67	20240906	0.00	N	053620	500	43 억	40754	N	N	N	N
82	20240909	160455	51	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5990	-60	5	-0.99	6129570	1023	18.84	6010	6040	5950	7860	4240	6050	5991.76	0.47	-3	6250	6150	6050	5950	5850	6100	5900	43	1810	500	10	1	8600000	515	7.05	0.28	12	0.01	850.00	21018.00	7730	20230904	-22.51	5950	20240909	0.67	7590	-21.08	20240102	5950	0.67	20240909	7680	-22.01	20230915	5950	0.67	20240909	0.00	N	053620	500	43 억	40757	N	N	N	N
83	20240909	150458	51	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6000	-50	5	-0.83	2619370	437	8.05	6010	6040	5950	7860	4240	6050	5993.98	0.47	-3	6250	6150	6050	5950	5850	6100	5900	43	1810	500	10	1	8600000	516	7.06	0.29	12	0.01	850.00	21018.00	7730	20230904	-22.38	5950	20240909	0.84	7590	-20.95	20240102	5950	0.84	20240909	7680	-21.88	20230915	5950	0.84	20240909	0.00	N	053620	500	43 억	40757	N	N	N	N
84	20240909	140502	51	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6000	-50	5	-0.83	2229370	372	6.85	6010	6040	5950	7860	4240	6050	5992.93	0.47	-3	6250	6150	6050	5950	5850	6100	5900	43	1810	500	10	1	8600000	516	7.06	0.29	12	0.00	850.00	21018.00	7730	20230904	-22.38	5950	20240909	0.84	7590	-20.95	20240102	5950	0.84	20240909	7680	-21.88	20230915	5950	0.84	20240909	0.00	N	053620	500	43 억	40757	N	N	N	N
85	20240909	130459	51	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5990	-60	5	-0.99	1629370	272	5.01	6010	6040	5950	7860	4240	6050	5990.33	0.47	-3	6250	6150	6050	5950	5850	6100	5900	43	1810	500	10	1	8600000	515	7.05	0.28	12	0.00	850.00	21018.00	7730	20230904	-22.51	5950	20240909	0.67	7590	-21.08	20240102	5950	0.67	20240909	7680	-22.01	20230915	5950	0.67	20240909	0.00	N	053620	500	43 억	40757	N	N	N	N
86	20240909	120456	51	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5990	-60	5	-0.99	1629370	272	5.01	6010	6040	5950	7860	4240	6050	5990.33	0.47	-3	6250	6150	6050	5950	5850	6100	5900	43	1810	500	10	1	8600000	515	7.05	0.28	12	0.00	850.00	21018.00	7730	20230904	-22.51	5950	20240909	0.67	7590	-21.08	20240102	5950	0.67	20240909	7680	-22.01	20230915	5950	0.67	20240909	0.00	N	053620	500	43 억	40757	N	N	N	N
87	20240909	110457	51	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5980	-70	5	-1.16	1617390	270	4.97	6010	6040	5950	7860	4240	6050	5990.33	0.47	-3	6250	6150	6050	5950	5850	6100	5900	43	1810	500	10	1	8600000	514	7.04	0.28	12	0.00	850.00	21018.00	7730	20230904	-22.64	5950	20240909	0.50	7590	-21.21	20240102	5950	0.50	20240909	7680	-22.14	20230915	5950	0.50	20240909	0.00	N	053620	500	43 억	40757	N	N	N	N
88	20240909	100501	51	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5990	-60	5	-0.99	660500	110	2.03	6010	6040	5950	7860	4240	6050	6004.55	0.47	-3	6250	6150	6050	5950	5850	6100	5900	43	1810	500	10	1	8600000	515	7.05	0.28	12	0.00	850.00	21018.00	7730	20230904	-22.51	5950	20240909	0.67	7590	-21.08	20240102	5950	0.67	20240909	7680	-22.01	20230915	5950	0.67	20240909	0.00	N	053620	500	43 억	40757	N	N	N	N
89	20240909	090455	51	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5950	-100	5	-1.65	455800	76	1.40	6010	6010	5950	7860	4240	6050	5997.37	0.47	-3	6250	6150	6050	5950	5850	6100	5900	43	1810	500	10	1	8600000	512	7.00	0.28	12	0.00	850.00	21018.00	7730	20230904	-23.03	5950	20240909	0.00	7590	-21.61	20240102	5950	0.00	20240909	7680	-22.53	20230915	5950	0.00	20240909	0.00	N	053620	500	43 억	40757	N	N	N	N
90	20240906	160451	51	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6050	-50	5	-0.82	32474020	5427	87.59	6150	6150	5950	7930	4270	6100	5983.79	0.47	-75	6180	6140	6070	6030	5960	6160	6050	43	1830	500	10	1	8600000	520	7.12	0.29	12	0.06	850.00	21018.00	7730	20230904	-21.73	5950	20240906	1.68	7590	-20.29	20240102	5950	1.68	20240906	7680	-21.22	20230907	5950	1.68	20240906	0.00	N	053620	500	43 억	40822	N	N	N	N
91	20240906	150459	51	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5980	-120	5	-1.97	31736360	5304	85.60	6150	6150	5950	7930	4270	6100	5983.48	0.47	-64	6180	6140	6070	6030	5960	6160	6050	43	1830	500	10	1	8600000	514	7.04	0.28	12	0.06	850.00	21018.00	7730	20230904	-22.64	5950	20240906	0.50	7590	-21.21	20240102	5950	0.50	20240906	7680	-22.14	20230907	5950	0.50	20240906	0.00	N	053620	500	43 억	40822	N	N	N	N
92	20240906	140500	51	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5980	-120	5	-1.97	31119780	5201	83.94	6150	6150	5950	7930	4270	6100	5983.42	0.47	-42	6180	6140	6070	6030	5960	6160	6050	43	1830	500	10	1	8600000	514	7.04	0.28	12	0.06	850.00	21018.00	7730	20230904	-22.64	5950	20240906	0.50	7590	-21.21	20240102	5950	0.50	20240906	7680	-22.14	20230907	5950	0.50	20240906	0.00	N	053620	500	43 억	40822	N	N	N	N
93	20240906	130457	51	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6000	-100	5	-1.64	29916600	5000	80.70	6150	6150	5950	7930	4270	6100	5983.32	0.47	29	6180	6140	6070	6030	5960	6160	6050	43	1830	500	10	1	8600000	516	7.06	0.29	12	0.06	850.00	21018.00	7730	20230904	-22.38	5950	20240906	0.84	7590	-20.95	20240102	5950	0.84	20240906	7680	-21.88	20230907	5950	0.84	20240906	0.00	N	053620	500	43 억	40822	N	N	N	N
94	20240906	120458	51	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6010	-90	5	-1.48	27641120	4619	74.55	6150	6150	5950	7930	4270	6100	5984.22	0.47	59	6180	6140	6070	6030	5960	6160	6050	43	1830	500	10	1	8600000	517	7.07	0.29	12	0.05	850.00	21018.00	7730	20230904	-22.25	5950	20240906	1.01	7590	-20.82	20240102	5950	1.01	20240906	7680	-21.74	20230907	5950	1.01	20240906	0.00	N	053620	500	43 억	40822	N	N	N	N
95	20240906	110500	51	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6050	-50	5	-0.82	25374860	4240	68.43	6150	6150	5950	7930	4270	6100	5984.64	0.47	-12	6180	6140	6070	6030	5960	6160	6050	43	1830	500	10	1	8600000	520	7.12	0.29	12	0.05	850.00	21018.00	7730	20230904	-21.73	5950	20240906	1.68	7590	-20.29	20240102	5950	1.68	20240906	7680	-21.22	20230907	5950	1.68	20240906	0.00	N	053620	500	43 억	40822	N	N	N	N
96	20240906	100454	51	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5970	-130	5	-2.13	24753700	4136	66.75	6150	6150	5950	7930	4270	6100	5984.94	0.47	-12	6180	6140	6070	6030	5960	6160	6050	43	1830	500	10	1	8600000	513	7.02	0.28	12	0.05	850.00	21018.00	7730	20230904	-22.77	5950	20240906	0.34	7590	-21.34	20240102	5950	0.34	20240906	7680	-22.27	20230907	5950	0.34	20240906	0.00	N	053620	500	43 억	40822	N	N	N	N
97	20240906	090459	51	100.00	KOSDAQ		금속	N	N	N	N	N	6100	0	3	0.00	644750	105	1.69	6150	6150	6100	7930	4270	6100	6140.48	0.47	-5	6180	6140	6070	6030	5960	6160	6050	43	1830	500	10	1	8600000	525	7.18	0.29	12	0.00	850.00	21018.00	7730	20230904	-21.09	6000	20240905	1.67	7590	-19.63	20240102	6000	1.67	20240905	7680	-20.57	20230907	6000	1.67	20240905	0.00	N	053620	500	43 억	40822	N	N	N	N
98	20240905	160450	51	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6100	30	2	0.49	37356320	6192	252.63	6070	6110	6000	7890	4250	6070	6033.00	0.47	94	6176	6122	6086	6032	5996	6105	6015	43	1820	500	10	1	8600000	525	7.18	0.29	12	0.07	850.00	21018.00	7730	20230904	-21.09	6000	20240905	1.67	7590	-19.63	20240102	6000	1.67	20240905	7730	-21.09	20230905	6000	1.67	20240905	0.02	N	053620	500	43 억	40728	N	N	N	N
99	20240905	150457	51	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6040	-30	5	-0.49	36663190	6078	247.98	6070	6110	6000	7890	4250	6070	6032.11	0.47	137	6176	6122	6086	6032	5996	6105	6015	43	1820	500	10	1	8600000	519	7.11	0.29	12	0.07	850.00	21018.00	7730	20230904	-21.86	6000	20240905	0.67	7590	-20.42	20240102	6000	0.67	20240905	7730	-21.86	20230905	6000	0.67	20240905	0.02	N	053620	500	43 억	40728	N	N	N	N
100	20240905	140455	51	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6090	20	2	0.33	32685130	5416	220.97	6070	6110	6000	7890	4250	6070	6034.92	0.47	116	6176	6122	6086	6032	5996	6105	6015	43	1820	500	10	1	8600000	524	7.16	0.29	12	0.06	850.00	21018.00	7730	20230904	-21.22	6000	20240905	1.50	7590	-19.76	20240102	6000	1.50	20240905	7730	-21.22	20230905	6000	1.50	20240905	0.02	N	053620	500	43 억	40728	N	N	N	N
101	20240905	130457	51	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6060	-10	5	-0.16	32660830	5412	220.81	6070	6110	6000	7890	4250	6070	6034.89	0.47	116	6176	6122	6086	6032	5996	6105	6015	43	1820	500	10	1	8600000	521	7.13	0.29	12	0.06	850.00	21018.00	7730	20230904	-21.60	6000	20240905	1.00	7590	-20.16	20240102	6000	1.00	20240905	7730	-21.60	20230905	6000	1.00	20240905	0.02	N	053620	500	43 억	40728	N	N	N	N
102	20240905	120454	51	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6060	-10	5	-0.16	32406100	5370	219.09	6070	6110	6000	7890	4250	6070	6034.66	0.47	118	6176	6122	6086	6032	5996	6105	6015	43	1820	500	10	1	8600000	521	7.13	0.29	12	0.06	850.00	21018.00	7730	20230904	-21.60	6000	20240905	1.00	7590	-20.16	20240102	6000	1.00	20240905	7730	-21.60	20230905	6000	1.00	20240905	0.02	N	053620	500	43 억	40728	N	N	N	N
103	20240905	110452	51	100.00	KOSDAQ		금속	N	N	N	N	N	6110	40	2	0.66	5364770	881	35.94	6070	6110	6070	7890	4250	6070	6089.41	0.47	-21	6176	6122	6086	6032	5996	6105	6015	43	1820	500	10	1	8600000	525	7.19	0.29	12	0.01	850.00	21018.00	7730	20230904	-20.96	6050	20240904	0.99	7590	-19.50	20240102	6050	0.99	20240904	7730	-20.96	20230905	6050	0.99	20240904	0.02	N	053620	500	43 억	40728	N	N	N	N
104	20240905	100452	51	100.00	KOSDAQ		금속	N	N	N	N	N	6070	0	3	0.00	2331570	384	15.67	6070	6090	6070	7890	4250	6070	6071.80	0.47	-23	6176	6122	6086	6032	5996	6105	6015	43	1820	500	10	1	8600000	522	7.14	0.29	12	0.00	850.00	21018.00	7730	20230904	-21.47	6050	20240904	0.33	7590	-20.03	20240102	6050	0.33	20240904	7730	-21.47	20230905	6050	0.33	20240904	0.02	N	053620	500	43 억	40728	N	N	N	N
105	20240905	090457	51	100.00	KOSDAQ		금속	N	N	N	N	N	6070	0	3	0.00	898360	148	6.04	6070	6070	6070	7890	4250	6070	6070.00	0.47	-17	6176	6122	6086	6032	5996	6105	6015	43	1820	500	10	1	8600000	522	7.14	0.29	12	0.00	850.00	21018.00	7730	20230904	-21.47	6050	20240904	0.33	7590	-20.03	20240102	6050	0.33	20240904	7730	-21.47	20230905	6050	0.33	20240904	0.02	N	053620	500	43 억	40728	N	N	N	N
106	20240904	160446	51	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6070	-70	5	-1.14	14891240	2451	19.05	6140	6140	6050	7980	4300	6140	6075.58	0.47	-24	6406	6272	6186	6052	5966	6230	6010	43	1840	500	10	1	8600000	522	7.14	0.29	12	0.03	850.00	21018.00	7730	20230904	-21.47	6050	20240904	0.33	7590	-20.03	20240102	6050	0.33	20240904	7730	-21.47	20230904	6050	0.33	20240904	0.02	N	053620	500	43 억	40752	N	N	N	N
107	20240904	150450	51	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6060	-80	5	-1.30	10791270	1774	13.79	6140	6140	6050	7980	4300	6140	6083.02	0.47	14	6406	6272	6186	6052	5966	6230	6010	43	1840	500	10	1	8600000	521	7.13	0.29	12	0.02	850.00	21018.00	7730	20230904	-21.60	6050	20240904	0.17	7590	-20.16	20240102	6050	0.17	20240904	7730	-21.60	20230904	6050	0.17	20240904	0.02	N	053620	500	43 억	40752	N	N	N	N
108	20240904	140452	51	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6090	-50	5	-0.81	8954930	1471	11.43	6140	6140	6060	7980	4300	6140	6087.65	0.47	-43	6406	6272	6186	6052	5966	6230	6010	43	1840	500	10	1	8600000	524	7.16	0.29	12	0.02	850.00	21018.00	7730	20230904	-21.22	6060	20240904	0.50	7590	-19.76	20240102	6060	0.50	20240904	7730	-21.22	20230904	6060	0.50	20240904	0.02	N	053620	500	43 억	40752	N	N	N	N
109	20240904	130451	51	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6110	-30	5	-0.49	7730870	1270	9.87	6140	6140	6060	7980	4300	6140	6087.30	0.47	23	6406	6272	6186	6052	5966	6230	6010	43	1840	500	10	1	8600000	525	7.19	0.29	12	0.01	850.00	21018.00	7730	20230904	-20.96	6060	20240904	0.83	7590	-19.50	20240102	6060	0.83	20240904	7730	-20.96	20230904	6060	0.83	20240904	0.02	N	053620	500	43 억	40752	N	N	N	N
110	20240904	120448	51	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6070	-70	5	-1.14	7409300	1217	9.46	6140	6140	6060	7980	4300	6140	6088.17	0.47	23	6406	6272	6186	6052	5966	6230	6010	43	1840	500	10	1	8600000	522	7.14	0.29	12	0.01	850.00	21018.00	7730	20230904	-21.47	6060	20240904	0.17	7590	-20.03	20240102	6060	0.17	20240904	7730	-21.47	20230904	6060	0.17	20240904	0.02	N	053620	500	43 억	40752	N	N	N	N
111	20240904	110447	51	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6120	-20	5	-0.33	4365320	716	5.56	6140	6140	6060	7980	4300	6140	6096.82	0.47	-18	6406	6272	6186	6052	5966	6230	6010	43	1840	500	10	1	8600000	526	7.20	0.29	12	0.01	850.00	21018.00	7730	20230904	-20.83	6060	20240904	0.99	7590	-19.37	20240102	6060	0.99	20240904	7730	-20.83	20230904	6060	0.99	20240904	0.02	N	053620	500	43 억	40752	N	N	N	N
112	20240904	100450	51	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6120	-20	5	-0.33	4340840	712	5.53	6140	6140	6060	7980	4300	6140	6096.69	0.47	-18	6406	6272	6186	6052	5966	6230	6010	43	1840	500	10	1	8600000	526	7.20	0.29	12	0.01	850.00	21018.00	7730	20230904	-20.83	6060	20240904	0.99	7590	-19.37	20240102	6060	0.99	20240904	7730	-20.83	20230904	6060	0.99	20240904	0.02	N	053620	500	43 억	40752	N	N	N	N
113	20240904	090448	51	100.00	KOSDAQ		금속	N	N	N	N	N	6130	-10	5	-0.16	24530	4	0.03	6140	6140	6130	7980	4300	6140	6132.50	0.47	0	6406	6272	6186	6052	5966	6230	6010	43	1840	500	10	1	8600000	527	7.21	0.29	12	0.00	850.00	21018.00	7730	20230904	-20.70	6100	20240903	0.49	7590	-19.24	20240102	6100	0.49	20240903	7730	-20.70	20230904	6100	0.49	20240903	0.02	N	053620	500	43 억	40752	N	N	N	N
114	20240903	160443	51	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6140	-120	5	-1.92	79011030	12867	754.22	6260	6320	6100	8130	4390	6260	6140.59	0.47	537	6340	6300	6250	6210	6160	6275	6185	43	1870	500	10	1	8600000	528	7.22	0.29	12	0.15	850.00	21018.00	7730	20230904	-20.57	6100	20240903	0.66	7590	-19.10	20240102	6100	0.66	20240903	7730	-20.57	20230904	6100	0.66	20240903	0.03	N	053620	500	43 억	40215	N	N	N	N
115	20240903	150447	51	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6180	-80	5	-1.28	76419030	12445	729.48	6260	6320	6100	8130	4390	6260	6140.54	0.47	936	6340	6300	6250	6210	6160	6275	6185	43	1870	500	10	1	8600000	531	7.27	0.29	12	0.14	850.00	21018.00	7730	20230904	-20.05	6100	20240903	1.31	7590	-18.58	20240102	6100	1.31	20240903	7730	-20.05	20230904	6100	1.31	20240903	0.03	N	053620	500	43 억	40215	N	N	N	N
116	20240903	140447	51	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6110	-150	5	-2.40	73220230	11923	698.89	6260	6320	6100	8130	4390	6260	6141.09	0.47	920	6340	6300	6250	6210	6160	6275	6185	43	1870	500	10	1	8600000	525	7.19	0.29	12	0.14	850.00	21018.00	7730	20230904	-20.96	6100	20240903	0.16	7590	-19.50	20240102	6100	0.16	20240903	7730	-20.96	20230904	6100	0.16	20240903	0.03	N	053620	500	43 억	40215	N	N	N	N
117	20240903	130448	51	100.00	KOSDAQ		금속	N	N	N	N	N	6200	-60	5	-0.96	8285120	1331	78.02	6260	6320	6200	8130	4390	6260	6224.73	0.47	-6	6340	6300	6250	6210	6160	6275	6185	43	1870	500	10	1	8600000	533	7.29	0.29	12	0.02	850.00	21018.00	7730	20230904	-19.79	6110	20240805	1.47	7590	-18.31	20240102	6110	1.47	20240805	7730	-19.79	20230904	6110	1.47	20240805	0.03	N	053620	500	43 억	40215	N	N	N	N
118	20240903	120441	51	100.00	KOSDAQ		금속	N	N	N	N	N	6250	-10	5	-0.16	4105780	658	38.57	6260	6320	6200	8130	4390	6260	6239.79	0.47	1	6340	6300	6250	6210	6160	6275	6185	43	1870	500	10	1	8600000	538	7.35	0.30	12	0.01	850.00	21018.00	7730	20230904	-19.15	6110	20240805	2.29	7590	-17.65	20240102	6110	2.29	20240805	7730	-19.15	20230904	6110	2.29	20240805	0.03	N	053620	500	43 억	40215	N	N	N	N
119	20240903	110439	51	100.00	KOSDAQ		금속	N	N	N	N	N	6210	-50	5	-0.80	4062030	651	38.16	6260	6320	6200	8130	4390	6260	6239.68	0.47	1	6340	6300	6250	6210	6160	6275	6185	43	1870	500	10	1	8600000	534	7.31	0.30	12	0.01	850.00	21018.00	7730	20230904	-19.66	6110	20240805	1.64	7590	-18.18	20240102	6110	1.64	20240805	7730	-19.66	20230904	6110	1.64	20240805	0.03	N	053620	500	43 억	40215	N	N	N	N
120	20240903	100440	51	100.00	KOSDAQ		금속	N	N	N	N	N	6210	-50	5	-0.80	2434810	389	22.80	6260	6320	6200	8130	4390	6260	6259.15	0.47	5	6340	6300	6250	6210	6160	6275	6185	43	1870	500	10	1	8600000	534	7.31	0.30	12	0.00	850.00	21018.00	7730	20230904	-19.66	6110	20240805	1.64	7590	-18.18	20240102	6110	1.64	20240805	7730	-19.66	20230904	6110	1.64	20240805	0.03	N	053620	500	43 억	40215	N	N	N	N
121	20240903	090442	51	100.00	KOSDAQ		금속	N	N	N	N	N	6260	0	3	0.00	0	0	0.00	0	0	0	8130	4390	6260	0.00	0.47	0	6340	6300	6250	6210	6160	6275	6185	43	1870	500	10	1	8600000	538	7.36	0.30	12	0.00	850.00	21018.00	7730	20230904	-19.02	6110	20240805	2.45	7590	-17.52	20240102	6110	2.45	20240805	7730	-19.02	20230904	6110	2.45	20240805	0.03	N	053620	500	43 억	40215	N	N	N	N
122	20240902	160437	51	100.00	KOSDAQ		금속	N	N	N	N	N	6260	0	3	0.00	10632100	1706	21.88	6270	6290	6200	8130	4390	6260	6232.18	0.47	-23	6540	6400	6310	6170	6080	6470	6240	43	1870	500	10	1	8600000	538	7.36	0.30	12	0.02	850.00	21018.00	7730	20230825	-19.02	6110	20240805	2.45	7590	-17.52	20240102	6110	2.45	20240805	7730	-19.02	20230904	6110	2.45	20240805	0.05	N	053620	500	43 억	40238	N	N	N	N
123	20240902	150445	51	100.00	KOSDAQ		금속	N	N	N	N	N	6260	0	3	0.00	10006100	1606	20.60	6270	6290	6200	8130	4390	6260	6230.45	0.47	-23	6540	6400	6310	6170	6080	6470	6240	43	1870	500	10	1	8600000	538	7.36	0.30	12	0.02	850.00	21018.00	7730	20230825	-19.02	6110	20240805	2.45	7590	-17.52	20240102	6110	2.45	20240805	7730	-19.02	20230904	6110	2.45	20240805	0.05	N	053620	500	43 억	40238	N	N	N	N
124	20240902	140445	51	100.00	KOSDAQ		금속	N	N	N	N	N	6290	30	2	0.48	9974800	1601	20.54	6270	6290	6200	8130	4390	6260	6230.36	0.47	-23	6540	6400	6310	6170	6080	6470	6240	43	1870	500	10	1	8600000	541	7.40	0.30	12	0.02	850.00	21018.00	7730	20230825	-18.63	6110	20240805	2.95	7590	-17.13	20240102	6110	2.95	20240805	7730	-18.63	20230904	6110	2.95	20240805	0.05	N	053620	500	43 억	40238	N	N	N	N
125	20240902	130441	51	100.00	KOSDAQ		금속	N	N	N	N	N	6260	0	3	0.00	9574130	1537	19.72	6270	6280	6200	8130	4390	6260	6229.10	0.47	-23	6540	6400	6310	6170	6080	6470	6240	43	1870	500	10	1	8600000	538	7.36	0.30	12	0.02	850.00	21018.00	7730	20230825	-19.02	6110	20240805	2.45	7590	-17.52	20240102	6110	2.45	20240805	7730	-19.02	20230904	6110	2.45	20240805	0.05	N	053620	500	43 억	40238	N	N	N	N
126	20240902	120444	51	100.00	KOSDAQ		금속	N	N	N	N	N	6230	-30	5	-0.48	7929170	1273	16.33	6270	6280	6200	8130	4390	6260	6228.73	0.47	-23	6540	6400	6310	6170	6080	6470	6240	43	1870	500	10	1	8600000	536	7.33	0.30	12	0.01	850.00	21018.00	7730	20230825	-19.40	6110	20240805	1.96	7590	-17.92	20240102	6110	1.96	20240805	7730	-19.40	20230904	6110	1.96	20240805	0.05	N	053620	500	43 억	40238	N	N	N	N
127	20240902	110439	51	100.00	KOSDAQ		금속	N	N	N	N	N	6200	-60	5	-0.96	7891790	1267	16.25	6270	6280	6200	8130	4390	6260	6228.72	0.47	-23	6540	6400	6310	6170	6080	6470	6240	43	1870	500	10	1	8600000	533	7.29	0.29	12	0.01	850.00	21018.00	7730	20230825	-19.79	6110	20240805	1.47	7590	-18.31	20240102	6110	1.47	20240805	7730	-19.79	20230904	6110	1.47	20240805	0.05	N	053620	500	43 억	40238	N	N	N	N
128	20240902	100439	51	100.00	KOSDAQ		금속	N	N	N	N	N	6230	-30	5	-0.48	6397590	1026	13.16	6270	6280	6230	8130	4390	6260	6235.47	0.47	-2	6540	6400	6310	6170	6080	6470	6240	43	1870	500	10	1	8600000	536	7.33	0.30	12	0.01	850.00	21018.00	7730	20230825	-19.40	6110	20240805	1.96	7590	-17.92	20240102	6110	1.96	20240805	7730	-19.40	20230904	6110	1.96	20240805	0.05	N	053620	500	43 억	40238	N	N	N	N
129	20240902	090435	51	100.00	KOSDAQ		금속	N	N	N	N	N	6260	0	3	0.00	325540	52	0.67	6270	6270	6260	8130	4390	6260	6260.38	0.47	4	6540	6400	6310	6170	6080	6470	6240	43	1870	500	10	1	8600000	538	7.36	0.30	12	0.00	850.00	21018.00	7730	20230825	-19.02	6110	20240805	2.45	7590	-17.52	20240102	6110	2.45	20240805	7730	-19.02	20230904	6110	2.45	20240805	0.05	N	053620	500	43 억	40238	N	N	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History