KissMeData/128660/price/prices-20240901.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160839	57	100.00	KOSDAQ		금속	N	N	N	N	N	3120	-5	5	-0.16	141322750	45527	51.14	3120	3150	3085	4060	2190	3125	3103.92	0.83	-3501	3258	3191	3158	3091	3058	3175	3075	124	935	500	2000	5	1	24803369	774	5.51	1.09	12	0.18	566.00	2862.00	5390	20240521	-42.12	2830	20240909	10.25	5390	-42.12	20240521	2830	10.25	20240909	5390	-42.12	20240521	2830	10.25	20240909	3.07	N	128660	500	124 억	206750	N	N	N	N
3	20240930	150852	57	100.00	KOSDAQ		금속	N	N	N	N	N	3115	-10	5	-0.32	126284325	40684	45.70	3120	3150	3085	4060	2190	3125	3103.77	0.83	-5196	3258	3191	3158	3091	3058	3175	3075	124	935	500	2000	5	1	24803369	773	5.50	1.09	12	0.16	566.00	2862.00	5390	20240521	-42.21	2830	20240909	10.07	5390	-42.21	20240521	2830	10.07	20240909	5390	-42.21	20240521	2830	10.07	20240909	3.07	N	128660	500	124 억	206750	N	N	N	N
4	20240930	140850	57	100.00	KOSDAQ		금속	N	N	N	N	N	3110	-15	5	-0.48	116918295	37672	42.31	3120	3150	3085	4060	2190	3125	3103.30	0.83	-5086	3258	3191	3158	3091	3058	3175	3075	124	935	500	2000	5	1	24803369	771	5.49	1.09	12	0.15	566.00	2862.00	5390	20240521	-42.30	2830	20240909	9.89	5390	-42.30	20240521	2830	9.89	20240909	5390	-42.30	20240521	2830	9.89	20240909	3.07	N	128660	500	124 억	206750	N	N	N	N
5	20240930	130847	57	100.00	KOSDAQ		금속	N	N	N	N	N	3120	-5	5	-0.16	106776480	34412	38.65	3120	3150	3085	4060	2190	3125	3102.56	0.83	-4834	3258	3191	3158	3091	3058	3175	3075	124	935	500	2000	5	1	24803369	774	5.51	1.09	12	0.14	566.00	2862.00	5390	20240521	-42.12	2830	20240909	10.25	5390	-42.12	20240521	2830	10.25	20240909	5390	-42.12	20240521	2830	10.25	20240909	3.07	N	128660	500	124 억	206750	N	N	N	N
6	20240930	120844	57	100.00	KOSDAQ		금속	N	N	N	N	N	3100	-25	5	-0.80	102087690	32902	36.96	3120	3150	3085	4060	2190	3125	3102.44	0.83	-5128	3258	3191	3158	3091	3058	3175	3075	124	935	500	2000	5	1	24803369	769	5.48	1.08	12	0.13	566.00	2862.00	5390	20240521	-42.49	2830	20240909	9.54	5390	-42.49	20240521	2830	9.54	20240909	5390	-42.49	20240521	2830	9.54	20240909	3.07	N	128660	500	124 억	206750	N	N	N	N
7	20240930	110842	57	100.00	KOSDAQ		금속	N	N	N	N	N	3105	-20	5	-0.64	98076210	31610	35.51	3120	3150	3085	4060	2190	3125	3102.34	0.83	-5003	3258	3191	3158	3091	3058	3175	3075	124	935	500	2000	5	1	24803369	770	5.49	1.08	12	0.13	566.00	2862.00	5390	20240521	-42.39	2830	20240909	9.72	5390	-42.39	20240521	2830	9.72	20240909	5390	-42.39	20240521	2830	9.72	20240909	3.07	N	128660	500	124 억	206750	N	N	N	N
8	20240930	100841	57	100.00	KOSDAQ		금속	N	N	N	N	N	3115	-10	5	-0.32	49117095	15817	17.77	3120	3150	3085	4060	2190	3125	3104.69	0.83	2026	3258	3191	3158	3091	3058	3175	3075	124	935	500	2000	5	1	24803369	773	5.50	1.09	12	0.06	566.00	2862.00	5390	20240521	-42.21	2830	20240909	10.07	5390	-42.21	20240521	2830	10.07	20240909	5390	-42.21	20240521	2830	10.07	20240909	3.07	N	128660	500	124 억	206750	N	N	N	N
9	20240930	090807	57	100.00	KOSDAQ		금속	N	N	N	N	N	3100	-25	5	-0.80	11817260	3790	4.26	3120	3150	3100	4060	2190	3125	3116.95	0.83	-1509	3258	3191	3158	3091	3058	3175	3075	124	935	500	2000	5	1	24803369	769	5.48	1.08	12	0.02	566.00	2862.00	5390	20240521	-42.49	2830	20240909	9.54	5390	-42.49	20240521	2830	9.54	20240909	5390	-42.49	20240521	2830	9.54	20240909	3.07	N	128660	500	124 억	206750	N	N	N	N
10	20240927	160849	57	100.00	KOSDAQ		금속	N	N	N	N	N	3125	-5	5	-0.16	275916050	87372	114.90	3180	3225	3125	4065	2195	3130	3158.02	0.82	3066	3186	3157	3106	3077	3026	3172	3092	124	935	500	2000	5	1	24803369	775	5.52	1.09	12	0.35	566.00	2862.00	5390	20240521	-42.02	2830	20240909	10.42	5390	-42.02	20240521	2830	10.42	20240909	5390	-42.02	20240521	2830	10.42	20240909	2.90	N	128660	500	124 억	203171	N	N	N	N
11	20240927	150849	57	100.00	KOSDAQ		금속	N	N	N	N	N	3150	20	2	0.64	246899315	78092	102.69	3180	3225	3130	4065	2195	3130	3161.65	0.82	1277	3186	3157	3106	3077	3026	3172	3092	124	935	500	2000	5	1	24803369	781	5.57	1.10	12	0.31	566.00	2862.00	5390	20240521	-41.56	2830	20240909	11.31	5390	-41.56	20240521	2830	11.31	20240909	5390	-41.56	20240521	2830	11.31	20240909	2.90	N	128660	500	124 억	203171	N	N	N	N
12	20240927	140856	57	100.00	KOSDAQ		금속	N	N	N	N	N	3145	15	2	0.48	217290405	68663	90.29	3180	3225	3130	4065	2195	3130	3164.59	0.82	1352	3186	3157	3106	3077	3026	3172	3092	124	935	500	2000	5	1	24803369	780	5.56	1.10	12	0.28	566.00	2862.00	5390	20240521	-41.65	2830	20240909	11.13	5390	-41.65	20240521	2830	11.13	20240909	5390	-41.65	20240521	2830	11.13	20240909	2.90	N	128660	500	124 억	203171	N	N	N	N
13	20240927	130849	57	100.00	KOSDAQ		금속	N	N	N	N	N	3145	15	2	0.48	212023225	66987	88.09	3180	3225	3130	4065	2195	3130	3165.14	0.82	1640	3186	3157	3106	3077	3026	3172	3092	124	935	500	2000	5	1	24803369	780	5.56	1.10	12	0.27	566.00	2862.00	5390	20240521	-41.65	2830	20240909	11.13	5390	-41.65	20240521	2830	11.13	20240909	5390	-41.65	20240521	2830	11.13	20240909	2.90	N	128660	500	124 억	203171	N	N	N	N
14	20240927	120844	57	100.00	KOSDAQ		금속	N	N	N	N	N	3145	15	2	0.48	182457520	57577	75.71	3180	3225	3130	4065	2195	3130	3168.93	0.82	-1414	3186	3157	3106	3077	3026	3172	3092	124	935	500	2000	5	1	24803369	780	5.56	1.10	12	0.23	566.00	2862.00	5390	20240521	-41.65	2830	20240909	11.13	5390	-41.65	20240521	2830	11.13	20240909	5390	-41.65	20240521	2830	11.13	20240909	2.90	N	128660	500	124 억	203171	N	N	N	N
15	20240927	110848	57	100.00	KOSDAQ		금속	N	N	N	N	N	3175	45	2	1.44	171314915	54027	71.05	3180	3225	3130	4065	2195	3130	3170.91	0.82	-1018	3186	3157	3106	3077	3026	3172	3092	124	935	500	2000	5	1	24803369	788	5.61	1.11	12	0.22	566.00	2862.00	5390	20240521	-41.09	2830	20240909	12.19	5390	-41.09	20240521	2830	12.19	20240909	5390	-41.09	20240521	2830	12.19	20240909	2.90	N	128660	500	124 억	203171	N	N	N	N
16	20240927	100846	57	100.00	KOSDAQ		금속	N	N	N	N	N	3140	10	2	0.32	155183545	48888	64.29	3180	3225	3130	4065	2195	3130	3174.27	0.82	-2396	3186	3157	3106	3077	3026	3172	3092	124	935	500	2000	5	1	24803369	779	5.55	1.10	12	0.20	566.00	2862.00	5390	20240521	-41.74	2830	20240909	10.95	5390	-41.74	20240521	2830	10.95	20240909	5390	-41.74	20240521	2830	10.95	20240909	2.90	N	128660	500	124 억	203171	N	N	N	N
17	20240927	090848	57	100.00	KOSDAQ		금속	N	N	N	N	N	3160	30	2	0.96	94195695	29526	38.83	3180	3225	3155	4065	2195	3130	3190.26	0.82	-3217	3186	3157	3106	3077	3026	3172	3092	124	935	500	2000	5	1	24803369	784	5.58	1.10	12	0.12	566.00	2862.00	5390	20240521	-41.37	2830	20240909	11.66	5390	-41.37	20240521	2830	11.66	20240909	5390	-41.37	20240521	2830	11.66	20240909	2.90	N	128660	500	124 억	203171	N	N	N	N
18	20240926	160832	57	100.00	KOSDAQ		금속	N	N	N	N	N	3130	75	2	2.45	230239845	74128	8.27	3055	3135	3055	3970	2140	3055	3105.87	0.69	30489	3661	3357	3206	2902	2751	3282	2827	124	915	500	1950	5	1	24803369	776	5.53	1.09	12	0.30	566.00	2862.00	5390	20240521	-41.93	2830	20240909	10.60	5390	-41.93	20240521	2830	10.60	20240909	5390	-41.93	20240521	2830	10.60	20240909	2.90	N	128660	500	124 억	172175	N	N	N	N
19	20240926	150834	57	100.00	KOSDAQ		금속	N	N	N	N	N	3135	80	2	2.62	221271425	71263	7.95	3055	3135	3055	3970	2140	3055	3105.00	0.69	30491	3661	3357	3206	2902	2751	3282	2827	124	915	500	1950	5	1	24803369	778	5.54	1.10	12	0.29	566.00	2862.00	5390	20240521	-41.84	2830	20240909	10.78	5390	-41.84	20240521	2830	10.78	20240909	5390	-41.84	20240521	2830	10.78	20240909	2.90	N	128660	500	124 억	172175	N	N	N	N
20	20240926	140841	57	100.00	KOSDAQ		금속	N	N	N	N	N	3120	65	2	2.13	191928360	61869	6.90	3055	3130	3055	3970	2140	3055	3102.17	0.69	24023	3661	3357	3206	2902	2751	3282	2827	124	915	500	1950	5	1	24803369	774	5.51	1.09	12	0.25	566.00	2862.00	5390	20240521	-42.12	2830	20240909	10.25	5390	-42.12	20240521	2830	10.25	20240909	5390	-42.12	20240521	2830	10.25	20240909	2.90	N	128660	500	124 억	172175	N	N	N	N
21	20240926	130840	57	100.00	KOSDAQ		금속	N	N	N	N	N	3110	55	2	1.80	176970725	57078	6.37	3055	3130	3055	3970	2140	3055	3100.51	0.69	21268	3661	3357	3206	2902	2751	3282	2827	124	915	500	1950	5	1	24803369	771	5.49	1.09	12	0.23	566.00	2862.00	5390	20240521	-42.30	2830	20240909	9.89	5390	-42.30	20240521	2830	9.89	20240909	5390	-42.30	20240521	2830	9.89	20240909	2.90	N	128660	500	124 억	172175	N	N	N	N
22	20240926	120843	57	100.00	KOSDAQ		금속	N	N	N	N	N	3125	70	2	2.29	159983185	51630	5.76	3055	3130	3055	3970	2140	3055	3098.65	0.69	20102	3661	3357	3206	2902	2751	3282	2827	124	915	500	1950	5	1	24803369	775	5.52	1.09	12	0.21	566.00	2862.00	5390	20240521	-42.02	2830	20240909	10.42	5390	-42.02	20240521	2830	10.42	20240909	5390	-42.02	20240521	2830	10.42	20240909	2.90	N	128660	500	124 억	172175	N	N	N	N
23	20240926	110842	57	100.00	KOSDAQ		금속	N	N	N	N	N	3115	60	2	1.96	73306905	23688	2.64	3055	3130	3055	3970	2140	3055	3094.69	0.69	7226	3661	3357	3206	2902	2751	3282	2827	124	915	500	1950	5	1	24803369	773	5.50	1.09	12	0.10	566.00	2862.00	5390	20240521	-42.21	2830	20240909	10.07	5390	-42.21	20240521	2830	10.07	20240909	5390	-42.21	20240521	2830	10.07	20240909	2.90	N	128660	500	124 억	172175	N	N	N	N
24	20240926	100843	57	100.00	KOSDAQ		금속	N	N	N	N	N	3090	35	2	1.15	52910035	17112	1.91	3055	3130	3055	3970	2140	3055	3091.98	0.69	3861	3661	3357	3206	2902	2751	3282	2827	124	915	500	1950	5	1	24803369	766	5.46	1.08	12	0.07	566.00	2862.00	5390	20240521	-42.67	2830	20240909	9.19	5390	-42.67	20240521	2830	9.19	20240909	5390	-42.67	20240521	2830	9.19	20240909	2.90	N	128660	500	124 억	172175	N	N	N	N
25	20240926	090841	57	100.00	KOSDAQ		금속	N	N	N	N	N	3125	70	2	2.29	16597265	5381	0.60	3055	3125	3055	3970	2140	3055	3084.42	0.69	419	3661	3357	3206	2902	2751	3282	2827	124	915	500	1950	5	1	24803369	775	5.52	1.09	12	0.02	566.00	2862.00	5390	20240521	-42.02	2830	20240909	10.42	5390	-42.02	20240521	2830	10.42	20240909	5390	-42.02	20240521	2830	10.42	20240909	2.90	N	128660	500	124 억	172175	N	N	N	N
26	20240925	160832	57	100.00	KOSDAQ		금속	N	N	N	N	N	3055	20	2	0.66	2948394525	895621	5104.42	3100	3510	3055	3945	2125	3035	3292.36	1.18	-123221	3081	3057	3021	2997	2961	3070	3010	124	910	500	1940	5	1	24803369	758	5.40	1.07	12	3.61	566.00	2862.00	5390	20240521	-43.32	2830	20240909	7.95	5390	-43.32	20240521	2830	7.95	20240909	5390	-43.32	20240521	2830	7.95	20240909	2.90	N	128660	500	124 억	293545	N	N	N	N
27	20240925	150838	57	100.00	KOSDAQ		금속	N	N	N	N	N	3095	60	2	1.98	2895508815	878379	5006.15	3100	3510	3075	3945	2125	3035	3296.42	1.18	-124790	3081	3057	3021	2997	2961	3070	3010	124	910	500	1940	5	1	24803369	768	5.47	1.08	12	3.54	566.00	2862.00	5390	20240521	-42.58	2830	20240909	9.36	5390	-42.58	20240521	2830	9.36	20240909	5390	-42.58	20240521	2830	9.36	20240909	2.90	N	128660	500	124 억	293545	N	N	N	N
28	20240925	140840	57	100.00	KOSDAQ		금속	N	N	N	N	N	3145	110	2	3.62	2699972460	815615	4648.44	3100	3510	3100	3945	2125	3035	3310.35	1.18	-134298	3081	3057	3021	2997	2961	3070	3010	124	910	500	1940	5	1	24803369	780	5.56	1.10	12	3.29	566.00	2862.00	5390	20240521	-41.65	2830	20240909	11.13	5390	-41.65	20240521	2830	11.13	20240909	5390	-41.65	20240521	2830	11.13	20240909	2.90	N	128660	500	124 억	293545	N	N	N	N
29	20240925	130838	57	100.00	KOSDAQ		금속	N	N	N	N	N	3150	115	2	3.79	2646807905	798735	4552.23	3100	3510	3100	3945	2125	3035	3313.75	1.18	-131605	3081	3057	3021	2997	2961	3070	3010	124	910	500	1940	5	1	24803369	781	5.57	1.10	12	3.22	566.00	2862.00	5390	20240521	-41.56	2830	20240909	11.31	5390	-41.56	20240521	2830	11.31	20240909	5390	-41.56	20240521	2830	11.31	20240909	2.90	N	128660	500	124 억	293545	N	N	N	N
30	20240925	120839	57	100.00	KOSDAQ		금속	N	N	N	N	N	3145	110	2	3.62	2617168310	789330	4498.63	3100	3510	3100	3945	2125	3035	3315.68	1.18	-130523	3081	3057	3021	2997	2961	3070	3010	124	910	500	1940	5	1	24803369	780	5.56	1.10	12	3.18	566.00	2862.00	5390	20240521	-41.65	2830	20240909	11.13	5390	-41.65	20240521	2830	11.13	20240909	5390	-41.65	20240521	2830	11.13	20240909	2.90	N	128660	500	124 억	293545	N	N	N	N
31	20240925	110835	57	100.00	KOSDAQ		금속	N	N	N	N	N	3155	120	2	3.95	2557807180	770513	4391.39	3100	3510	3100	3945	2125	3035	3319.62	1.18	-130639	3081	3057	3021	2997	2961	3070	3010	124	910	500	1940	5	1	24803369	783	5.57	1.10	12	3.11	566.00	2862.00	5390	20240521	-41.47	2830	20240909	11.48	5390	-41.47	20240521	2830	11.48	20240909	5390	-41.47	20240521	2830	11.48	20240909	2.90	N	128660	500	124 억	293545	N	N	N	N
32	20240925	100834	57	100.00	KOSDAQ		금속	N	N	N	N	N	3140	105	2	3.46	2471505570	743075	4235.01	3100	3510	3100	3945	2125	3035	3326.05	1.18	-129145	3081	3057	3021	2997	2961	3070	3010	124	910	500	1940	5	1	24803369	779	5.55	1.10	12	3.00	566.00	2862.00	5390	20240521	-41.74	2830	20240909	10.95	5390	-41.74	20240521	2830	10.95	20240909	5390	-41.74	20240521	2830	10.95	20240909	2.90	N	128660	500	124 억	293545	N	N	N	N
33	20240925	090842	57	100.00	KOSDAQ		금속	N	N	N	N	N	3310	275	2	9.06	1627245675	481522	2744.34	3100	3510	3100	3945	2125	3035	3379.38	1.18	-81368	3081	3057	3021	2997	2961	3070	3010	124	910	500	1940	5	1	24803369	821	5.85	1.16	12	1.94	566.00	2862.00	5390	20240521	-38.59	2830	20240909	16.96	5390	-38.59	20240521	2830	16.96	20240909	5390	-38.59	20240521	2830	16.96	20240909	2.90	N	128660	500	124 억	293545	N	N	N	N
34	20240924	160831	57	100.00	KOSDAQ		금속	N	N	N	N	N	3035	20	2	0.66	51280945	17012	117.35	3015	3045	2985	3915	2115	3015	3014.40	1.21	-5439	3058	3036	3003	2981	2948	3042	2987	124	900	500	1920	5	1	24803369	753	5.36	1.06	12	0.07	566.00	2862.00	5390	20240521	-43.69	2830	20240909	7.24	5390	-43.69	20240521	2830	7.24	20240909	5390	-43.69	20240521	2830	7.24	20240909	2.91	N	128660	500	124 억	298984	N	N	N	N
35	20240924	150833	57	100.00	KOSDAQ		금속	N	N	N	N	N	3030	15	2	0.50	48393350	16058	110.77	3015	3045	2985	3915	2115	3015	3013.66	1.21	-4989	3058	3036	3003	2981	2948	3042	2987	124	900	500	1920	5	1	24803369	752	5.35	1.06	12	0.06	566.00	2862.00	5390	20240521	-43.78	2830	20240909	7.07	5390	-43.78	20240521	2830	7.07	20240909	5390	-43.78	20240521	2830	7.07	20240909	2.91	N	128660	500	124 억	298984	N	N	N	N
36	20240924	140822	57	100.00	KOSDAQ		금속	N	N	N	N	N	3030	15	2	0.50	40844445	13570	93.61	3015	3030	2985	3915	2115	3015	3009.91	1.21	-4841	3058	3036	3003	2981	2948	3042	2987	124	900	500	1920	5	1	24803369	752	5.35	1.06	12	0.05	566.00	2862.00	5390	20240521	-43.78	2830	20240909	7.07	5390	-43.78	20240521	2830	7.07	20240909	5390	-43.78	20240521	2830	7.07	20240909	2.91	N	128660	500	124 억	298984	N	N	N	N
37	20240924	130831	57	100.00	KOSDAQ		금속	N	N	N	N	N	3000	-15	5	-0.50	31529895	10485	72.33	3015	3030	2985	3915	2115	3015	3007.14	1.21	-3582	3058	3036	3003	2981	2948	3042	2987	124	900	500	1920	5	1	24803369	744	5.30	1.05	12	0.04	566.00	2862.00	5390	20240521	-44.34	2830	20240909	6.01	5390	-44.34	20240521	2830	6.01	20240909	5390	-44.34	20240521	2830	6.01	20240909	2.91	N	128660	500	124 억	298984	N	N	N	N
38	20240924	120825	57	100.00	KOSDAQ		금속	N	N	N	N	N	3020	5	2	0.17	30509210	10146	69.99	3015	3030	2985	3915	2115	3015	3007.02	1.21	-3312	3058	3036	3003	2981	2948	3042	2987	124	900	500	1920	5	1	24803369	749	5.34	1.06	12	0.04	566.00	2862.00	5390	20240521	-43.97	2830	20240909	6.71	5390	-43.97	20240521	2830	6.71	20240909	5390	-43.97	20240521	2830	6.71	20240909	2.91	N	128660	500	124 억	298984	N	N	N	N
39	20240924	110833	57	100.00	KOSDAQ		금속	N	N	N	N	N	2995	-20	5	-0.66	27516885	9151	63.12	3015	3030	2985	3915	2115	3015	3006.98	1.21	-3432	3058	3036	3003	2981	2948	3042	2987	124	900	500	1920	5	1	24803369	743	5.29	1.05	12	0.04	566.00	2862.00	5390	20240521	-44.43	2830	20240909	5.83	5390	-44.43	20240521	2830	5.83	20240909	5390	-44.43	20240521	2830	5.83	20240909	2.91	N	128660	500	124 억	298984	N	N	N	N
40	20240924	100832	57	100.00	KOSDAQ		금속	N	N	N	N	N	3030	15	2	0.50	25437830	8459	58.35	3015	3030	2985	3915	2115	3015	3007.19	1.21	-3097	3058	3036	3003	2981	2948	3042	2987	124	900	500	1920	5	1	24803369	752	5.35	1.06	12	0.03	566.00	2862.00	5390	20240521	-43.78	2830	20240909	7.07	5390	-43.78	20240521	2830	7.07	20240909	5390	-43.78	20240521	2830	7.07	20240909	2.91	N	128660	500	124 억	298984	N	N	N	N
41	20240924	090834	57	100.00	KOSDAQ		금속	N	N	N	N	N	3025	10	2	0.33	1542490	511	3.52	3015	3025	3010	3915	2115	3015	3018.57	1.21	-365	3058	3036	3003	2981	2948	3042	2987	124	900	500	1920	5	1	24803369	750	5.34	1.06	12	0.00	566.00	2862.00	5390	20240521	-43.88	2830	20240909	6.89	5390	-43.88	20240521	2830	6.89	20240909	5390	-43.88	20240521	2830	6.89	20240909	2.91	N	128660	500	124 억	298984	N	N	N	N
42	20240923	160828	57	100.00	KOSDAQ		금속	N	N	N	N	N	3015	0	3	0.00	43451430	14497	47.07	3015	3025	2970	3915	2115	3015	2997.27	1.24	-8524	3071	3042	3006	2977	2941	3057	2992	124	900	500	1920	5	1	24803369	748	5.33	1.05	12	0.06	566.00	2862.00	5390	20240521	-44.06	2830	20240909	6.54	5390	-44.06	20240521	2830	6.54	20240909	5390	-44.06	20240521	2830	6.54	20240909	2.95	N	128660	500	124 억	307508	N	N	N	N
43	20240923	150831	57	100.00	KOSDAQ		금속	N	N	N	N	N	3005	-10	5	-0.33	31865795	10618	34.48	3015	3025	2980	3915	2115	3015	3001.11	1.24	-6447	3071	3042	3006	2977	2941	3057	2992	124	900	500	1920	5	1	24803369	745	5.31	1.05	12	0.04	566.00	2862.00	5390	20240521	-44.25	2830	20240909	6.18	5390	-44.25	20240521	2830	6.18	20240909	5390	-44.25	20240521	2830	6.18	20240909	2.95	N	128660	500	124 억	307508	N	N	N	N
44	20240923	140835	57	100.00	KOSDAQ		금속	N	N	N	N	N	3015	0	3	0.00	28442670	9476	30.77	3015	3025	2980	3915	2115	3015	3001.55	1.24	-6043	3071	3042	3006	2977	2941	3057	2992	124	900	500	1920	5	1	24803369	748	5.33	1.05	12	0.04	566.00	2862.00	5390	20240521	-44.06	2830	20240909	6.54	5390	-44.06	20240521	2830	6.54	20240909	5390	-44.06	20240521	2830	6.54	20240909	2.95	N	128660	500	124 억	307508	N	N	N	N
45	20240923	130831	57	100.00	KOSDAQ		금속	N	N	N	N	N	3015	0	3	0.00	27045585	9011	29.26	3015	3025	2980	3915	2115	3015	3001.40	1.24	-5979	3071	3042	3006	2977	2941	3057	2992	124	900	500	1920	5	1	24803369	748	5.33	1.05	12	0.04	566.00	2862.00	5390	20240521	-44.06	2830	20240909	6.54	5390	-44.06	20240521	2830	6.54	20240909	5390	-44.06	20240521	2830	6.54	20240909	2.95	N	128660	500	124 억	307508	N	N	N	N
46	20240923	120831	57	100.00	KOSDAQ		금속	N	N	N	N	N	3015	0	3	0.00	24728960	8240	26.75	3015	3025	2980	3915	2115	3015	3001.09	1.24	-5332	3071	3042	3006	2977	2941	3057	2992	124	900	500	1920	5	1	24803369	748	5.33	1.05	12	0.03	566.00	2862.00	5390	20240521	-44.06	2830	20240909	6.54	5390	-44.06	20240521	2830	6.54	20240909	5390	-44.06	20240521	2830	6.54	20240909	2.95	N	128660	500	124 억	307508	N	N	N	N
47	20240923	110832	57	100.00	KOSDAQ		금속	N	N	N	N	N	3020	5	2	0.17	23150250	7715	25.05	3015	3025	2980	3915	2115	3015	3000.68	1.24	-5099	3071	3042	3006	2977	2941	3057	2992	124	900	500	1920	5	1	24803369	749	5.34	1.06	12	0.03	566.00	2862.00	5390	20240521	-43.97	2830	20240909	6.71	5390	-43.97	20240521	2830	6.71	20240909	5390	-43.97	20240521	2830	6.71	20240909	2.95	N	128660	500	124 억	307508	N	N	N	N
48	20240923	100830	57	100.00	KOSDAQ		금속	N	N	N	N	N	3020	5	2	0.17	21679535	7225	23.46	3015	3025	2980	3915	2115	3015	3000.63	1.24	-4894	3071	3042	3006	2977	2941	3057	2992	124	900	500	1920	5	1	24803369	749	5.34	1.06	12	0.03	566.00	2862.00	5390	20240521	-43.97	2830	20240909	6.71	5390	-43.97	20240521	2830	6.71	20240909	5390	-43.97	20240521	2830	6.71	20240909	2.95	N	128660	500	124 억	307508	N	N	N	N
49	20240923	090831	57	100.00	KOSDAQ		금속	N	N	N	N	N	2980	-35	5	-1.16	5402005	1810	5.88	3015	3015	2980	3915	2115	3015	2984.53	1.24	-1795	3071	3042	3006	2977	2941	3057	2992	124	900	500	1920	5	1	24803369	739	5.27	1.04	12	0.01	566.00	2862.00	5390	20240521	-44.71	2830	20240909	5.30	5390	-44.71	20240521	2830	5.30	20240909	5390	-44.71	20240521	2830	5.30	20240909	2.95	N	128660	500	124 억	307508	N	N	N	N
50	20240913	160749	57	100.00	KOSDAQ		금속	N	N	N	N	N	3010	-20	5	-0.66	89208675	29704	88.27	3030	3040	2975	3935	2125	3030	3003.24	1.29	-7808	3106	3067	2991	2952	2876	3087	2972	124	905	500	1930	5	1	24803369	747	5.32	1.05	12	0.12	566.00	2862.00	5390	20240521	-44.16	2830	20240909	6.36	5390	-44.16	20240521	2830	6.36	20240909	5390	-44.16	20240521	2830	6.36	20240909	3.00	N	128660	500	124 억	320793	N	N	N	N
51	20240913	150756	57	100.00	KOSDAQ		금속	N	N	N	N	N	2990	-40	5	-1.32	76365435	25427	75.56	3030	3040	2975	3935	2125	3030	3003.32	1.29	-5482	3106	3067	2991	2952	2876	3087	2972	124	905	500	1930	5	1	24803369	742	5.28	1.04	12	0.10	566.00	2862.00	5390	20240521	-44.53	2830	20240909	5.65	5390	-44.53	20240521	2830	5.65	20240909	5390	-44.53	20240521	2830	5.65	20240909	3.00	N	128660	500	124 억	320793	N	N	N	N
52	20240913	140759	57	100.00	KOSDAQ		금속	N	N	N	N	N	3015	-15	5	-0.50	58946585	19606	58.26	3030	3040	2975	3935	2125	3030	3006.56	1.29	-6011	3106	3067	2991	2952	2876	3087	2972	124	905	500	1930	5	1	24803369	748	5.33	1.05	12	0.08	566.00	2862.00	5390	20240521	-44.06	2830	20240909	6.54	5390	-44.06	20240521	2830	6.54	20240909	5390	-44.06	20240521	2830	6.54	20240909	3.00	N	128660	500	124 억	320793	N	N	N	N
53	20240913	130754	57	100.00	KOSDAQ		금속	N	N	N	N	N	2995	-35	5	-1.16	47629635	15825	47.02	3030	3040	2980	3935	2125	3030	3009.77	1.29	-5157	3106	3067	2991	2952	2876	3087	2972	124	905	500	1930	5	1	24803369	743	5.29	1.05	12	0.06	566.00	2862.00	5390	20240521	-44.43	2830	20240909	5.83	5390	-44.43	20240521	2830	5.83	20240909	5390	-44.43	20240521	2830	5.83	20240909	3.00	N	128660	500	124 억	320793	N	N	N	N
54	20240913	120755	57	100.00	KOSDAQ		금속	N	N	N	N	N	2985	-45	5	-1.49	25247865	8374	24.88	3030	3040	2980	3935	2125	3030	3015.03	1.29	-4674	3106	3067	2991	2952	2876	3087	2972	124	905	500	1930	5	1	24803369	740	5.27	1.04	12	0.03	566.00	2862.00	5390	20240521	-44.62	2830	20240909	5.48	5390	-44.62	20240521	2830	5.48	20240909	5390	-44.62	20240521	2830	5.48	20240909	3.00	N	128660	500	124 억	320793	N	N	N	N
55	20240913	110755	57	100.00	KOSDAQ		금속	N	N	N	N	N	3025	-5	5	-0.17	17791865	5881	17.48	3030	3040	3005	3935	2125	3030	3025.31	1.29	-3044	3106	3067	2991	2952	2876	3087	2972	124	905	500	1930	5	1	24803369	750	5.34	1.06	12	0.02	566.00	2862.00	5390	20240521	-43.88	2830	20240909	6.89	5390	-43.88	20240521	2830	6.89	20240909	5390	-43.88	20240521	2830	6.89	20240909	3.00	N	128660	500	124 억	320793	N	N	N	N
56	20240913	100758	57	100.00	KOSDAQ		금속	N	N	N	N	N	3035	5	2	0.17	10213150	3367	10.01	3030	3040	3010	3935	2125	3030	3033.31	1.29	-2255	3106	3067	2991	2952	2876	3087	2972	124	905	500	1930	5	1	24803369	753	5.36	1.06	12	0.01	566.00	2862.00	5390	20240521	-43.69	2830	20240909	7.24	5390	-43.69	20240521	2830	7.24	20240909	5390	-43.69	20240521	2830	7.24	20240909	3.00	N	128660	500	124 억	320793	N	N	N	N
57	20240913	090801	57	100.00	KOSDAQ		금속	N	N	N	N	N	3030	0	3	0.00	4206855	1387	4.12	3030	3040	3025	3935	2125	3030	3033.06	1.29	-1299	3106	3067	2991	2952	2876	3087	2972	124	905	500	1930	5	1	24803369	752	5.35	1.06	12	0.01	566.00	2862.00	5390	20240521	-43.78	2830	20240909	7.07	5390	-43.78	20240521	2830	7.07	20240909	5390	-43.78	20240521	2830	7.07	20240909	3.00	N	128660	500	124 억	320793	N	N	N	N
58	20240912	160743	57	100.00	KOSDAQ		금속	N	N	N	N	N	3030	125	2	4.30	100704030	33622	66.62	2915	3030	2915	3775	2035	2905	2995.07	1.21	21836	3018	2961	2928	2871	2838	2945	2855	124	870	500	1850	5	1	24803369	752	5.35	1.06	12	0.14	566.00	2862.00	5390	20240521	-43.78	2830	20240909	7.07	5390	-43.78	20240521	2830	7.07	20240909	5390	-43.78	20240521	2830	7.07	20240909	3.00	N	128660	500	124 억	299969	N	N	N	N
59	20240912	150754	57	100.00	KOSDAQ		금속	N	N	N	N	N	3025	120	2	4.13	85844940	28711	56.89	2915	3025	2915	3775	2035	2905	2989.97	1.21	17805	3018	2961	2928	2871	2838	2945	2855	124	870	500	1850	5	1	24803369	750	5.34	1.06	12	0.12	566.00	2862.00	5390	20240521	-43.88	2830	20240909	6.89	5390	-43.88	20240521	2830	6.89	20240909	5390	-43.88	20240521	2830	6.89	20240909	3.00	N	128660	500	124 억	299969	N	N	N	N
60	20240912	140757	57	100.00	KOSDAQ		금속	N	N	N	N	N	3010	105	2	3.61	71644705	23983	47.52	2915	3010	2915	3775	2035	2905	2987.31	1.21	15021	3018	2961	2928	2871	2838	2945	2855	124	870	500	1850	5	1	24803369	747	5.32	1.05	12	0.10	566.00	2862.00	5390	20240521	-44.16	2830	20240909	6.36	5390	-44.16	20240521	2830	6.36	20240909	5390	-44.16	20240521	2830	6.36	20240909	3.00	N	128660	500	124 억	299969	N	N	N	N
61	20240912	130751	57	100.00	KOSDAQ		금속	N	N	N	N	N	2980	75	2	2.58	25656935	8613	17.07	2915	2995	2915	3775	2035	2905	2978.86	1.21	1022	3018	2961	2928	2871	2838	2945	2855	124	870	500	1850	5	1	24803369	739	5.27	1.04	12	0.03	566.00	2862.00	5390	20240521	-44.71	2830	20240909	5.30	5390	-44.71	20240521	2830	5.30	20240909	5390	-44.71	20240521	2830	5.30	20240909	3.00	N	128660	500	124 억	299969	N	N	N	N
62	20240912	120751	57	100.00	KOSDAQ		금속	N	N	N	N	N	2980	75	2	2.58	23525495	7898	15.65	2915	2995	2915	3775	2035	2905	2978.66	1.21	497	3018	2961	2928	2871	2838	2945	2855	124	870	500	1850	5	1	24803369	739	5.27	1.04	12	0.03	566.00	2862.00	5390	20240521	-44.71	2830	20240909	5.30	5390	-44.71	20240521	2830	5.30	20240909	5390	-44.71	20240521	2830	5.30	20240909	3.00	N	128660	500	124 억	299969	N	N	N	N
63	20240912	110748	57	100.00	KOSDAQ		금속	N	N	N	N	N	2985	80	2	2.75	21302350	7152	14.17	2915	2995	2915	3775	2035	2905	2978.52	1.21	280	3018	2961	2928	2871	2838	2945	2855	124	870	500	1850	5	1	24803369	740	5.27	1.04	12	0.03	566.00	2862.00	5390	20240521	-44.62	2830	20240909	5.48	5390	-44.62	20240521	2830	5.48	20240909	5390	-44.62	20240521	2830	5.48	20240909	3.00	N	128660	500	124 억	299969	N	N	N	N
64	20240912	100751	57	100.00	KOSDAQ		금속	N	N	N	N	N	2975	70	2	2.41	14500680	4867	9.64	2915	2995	2915	3775	2035	2905	2979.39	1.21	-404	3018	2961	2928	2871	2838	2945	2855	124	870	500	1850	5	1	24803369	738	5.26	1.04	12	0.02	566.00	2862.00	5390	20240521	-44.81	2830	20240909	5.12	5390	-44.81	20240521	2830	5.12	20240909	5390	-44.81	20240521	2830	5.12	20240909	3.00	N	128660	500	124 억	299969	N	N	N	N
65	20240912	090751	57	100.00	KOSDAQ		금속	N	N	N	N	N	2985	80	2	2.75	1996010	677	1.34	2915	2985	2915	3775	2035	2905	2948.32	1.21	-26	3018	2961	2928	2871	2838	2945	2855	124	870	500	1850	5	1	24803369	740	5.27	1.04	12	0.00	566.00	2862.00	5390	20240521	-44.62	2830	20240909	5.48	5390	-44.62	20240521	2830	5.48	20240909	5390	-44.62	20240521	2830	5.48	20240909	3.00	N	128660	500	124 억	299969	N	N	N	N
66	20240911	160734	57	100.00	KOSDAQ		금속	N	N	N	N	N	2905	-60	5	-2.02	147373385	50433	183.41	2965	2985	2895	3850	2080	2965	2922.32	1.24	-8201	3045	3005	2970	2930	2895	3002	2927	124	885	500	1890	5	1	24803369	721	5.13	1.02	12	0.20	566.00	2862.00	5390	20240521	-46.10	2830	20240909	2.65	5390	-46.10	20240521	2830	2.65	20240909	5390	-46.10	20240521	2830	2.65	20240909	3.20	N	128660	500	124 억	308170	N	N	N	N
67	20240911	150740	57	100.00	KOSDAQ		금속	N	N	N	N	N	2930	-35	5	-1.18	136670895	46750	170.02	2965	2985	2895	3850	2080	2965	2923.44	1.24	-6579	3045	3005	2970	2930	2895	3002	2927	124	885	500	1890	5	1	24803369	727	5.18	1.02	12	0.19	566.00	2862.00	5390	20240521	-45.64	2830	20240909	3.53	5390	-45.64	20240521	2830	3.53	20240909	5390	-45.64	20240521	2830	3.53	20240909	3.20	N	128660	500	124 억	308170	N	N	N	N
68	20240911	140740	57	100.00	KOSDAQ		금속	N	N	N	N	N	2920	-45	5	-1.52	116718975	39882	145.04	2965	2985	2895	3850	2080	2965	2926.61	1.24	-2871	3045	3005	2970	2930	2895	3002	2927	124	885	500	1890	5	1	24803369	724	5.16	1.02	12	0.16	566.00	2862.00	5390	20240521	-45.83	2830	20240909	3.18	5390	-45.83	20240521	2830	3.18	20240909	5390	-45.83	20240521	2830	3.18	20240909	3.20	N	128660	500	124 억	308170	N	N	N	N
69	20240911	130738	57	100.00	KOSDAQ		금속	N	N	N	N	N	2945	-20	5	-0.67	54661020	18555	67.48	2965	2985	2925	3850	2080	2965	2945.89	1.24	-4691	3045	3005	2970	2930	2895	3002	2927	124	885	500	1890	5	1	24803369	730	5.20	1.03	12	0.07	566.00	2862.00	5390	20240521	-45.36	2830	20240909	4.06	5390	-45.36	20240521	2830	4.06	20240909	5390	-45.36	20240521	2830	4.06	20240909	3.20	N	128660	500	124 억	308170	N	N	N	N
70	20240911	120743	57	100.00	KOSDAQ		금속	N	N	N	N	N	2975	10	2	0.34	51112900	17350	63.10	2965	2985	2925	3850	2080	2965	2945.99	1.24	-3661	3045	3005	2970	2930	2895	3002	2927	124	885	500	1890	5	1	24803369	738	5.26	1.04	12	0.07	566.00	2862.00	5390	20240521	-44.81	2830	20240909	5.12	5390	-44.81	20240521	2830	5.12	20240909	5390	-44.81	20240521	2830	5.12	20240909	3.20	N	128660	500	124 억	308170	N	N	N	N
71	20240911	110733	57	100.00	KOSDAQ		금속	N	N	N	N	N	2935	-30	5	-1.01	45271090	15362	55.87	2965	2985	2925	3850	2080	2965	2946.95	1.24	-3333	3045	3005	2970	2930	2895	3002	2927	124	885	500	1890	5	1	24803369	728	5.19	1.03	12	0.06	566.00	2862.00	5390	20240521	-45.55	2830	20240909	3.71	5390	-45.55	20240521	2830	3.71	20240909	5390	-45.55	20240521	2830	3.71	20240909	3.20	N	128660	500	124 억	308170	N	N	N	N
72	20240911	100731	57	100.00	KOSDAQ		금속	N	N	N	N	N	2975	10	2	0.34	20656915	6978	25.38	2965	2985	2940	3850	2080	2965	2960.29	1.24	-1479	3045	3005	2970	2930	2895	3002	2927	124	885	500	1890	5	1	24803369	738	5.26	1.04	12	0.03	566.00	2862.00	5390	20240521	-44.81	2830	20240909	5.12	5390	-44.81	20240521	2830	5.12	20240909	5390	-44.81	20240521	2830	5.12	20240909	3.20	N	128660	500	124 억	308170	N	N	N	N
73	20240911	090745	57	100.00	KOSDAQ		금속	N	N	N	N	N	2980	15	2	0.51	605210	204	0.74	2965	2985	2960	3850	2080	2965	2966.72	1.24	-171	3045	3005	2970	2930	2895	3002	2927	124	885	500	1890	5	1	24803369	739	5.27	1.04	12	0.00	566.00	2862.00	5390	20240521	-44.71	2830	20240909	5.30	5390	-44.71	20240521	2830	5.30	20240909	5390	-44.71	20240521	2830	5.30	20240909	3.20	N	128660	500	124 억	308170	N	N	N	N
74	20240910	160735	57	100.00	KOSDAQ		금속	N	N	N	N	N	2965	-15	5	-0.50	81574375	27497	16.39	2965	3010	2935	3870	2090	2980	2966.67	1.31	-17077	3106	3042	2936	2872	2766	3075	2905	124	890	500	1900	5	1	24803369	735	5.24	1.04	12	0.11	566.00	2862.00	5390	20240521	-44.99	2830	20240909	4.77	5390	-44.99	20240521	2830	4.77	20240909	5390	-44.99	20240521	2830	4.77	20240909	3.20	N	128660	500	124 억	325247	N	N	N	N
75	20240910	150741	57	100.00	KOSDAQ		금속	N	N	N	N	N	2960	-20	5	-0.67	76422375	25759	15.36	2965	3010	2935	3870	2090	2980	2966.82	1.31	-16002	3106	3042	2936	2872	2766	3075	2905	124	890	500	1900	5	1	24803369	734	5.23	1.03	12	0.10	566.00	2862.00	5390	20240521	-45.08	2830	20240909	4.59	5390	-45.08	20240521	2830	4.59	20240909	5390	-45.08	20240521	2830	4.59	20240909	3.20	N	128660	500	124 억	325247	N	N	N	N
76	20240910	140736	57	100.00	KOSDAQ		금속	N	N	N	N	N	2970	-10	5	-0.34	51565940	17335	10.33	2965	3010	2950	3870	2090	2980	2974.67	1.31	-14550	3106	3042	2936	2872	2766	3075	2905	124	890	500	1900	5	1	24803369	737	5.25	1.04	12	0.07	566.00	2862.00	5390	20240521	-44.90	2830	20240909	4.95	5390	-44.90	20240521	2830	4.95	20240909	5390	-44.90	20240521	2830	4.95	20240909	3.20	N	128660	500	124 억	325247	N	N	N	N
77	20240910	130735	57	100.00	KOSDAQ		금속	N	N	N	N	N	2970	-10	5	-0.34	49511050	16640	9.92	2965	3010	2950	3870	2090	2980	2975.42	1.31	-13920	3106	3042	2936	2872	2766	3075	2905	124	890	500	1900	5	1	24803369	737	5.25	1.04	12	0.07	566.00	2862.00	5390	20240521	-44.90	2830	20240909	4.95	5390	-44.90	20240521	2830	4.95	20240909	5390	-44.90	20240521	2830	4.95	20240909	3.20	N	128660	500	124 억	325247	N	N	N	N
78	20240910	120734	57	100.00	KOSDAQ		금속	N	N	N	N	N	2975	-5	5	-0.17	48853100	16418	9.79	2965	3010	2950	3870	2090	2980	2975.58	1.31	-13770	3106	3042	2936	2872	2766	3075	2905	124	890	500	1900	5	1	24803369	738	5.26	1.04	12	0.07	566.00	2862.00	5390	20240521	-44.81	2830	20240909	5.12	5390	-44.81	20240521	2830	5.12	20240909	5390	-44.81	20240521	2830	5.12	20240909	3.20	N	128660	500	124 억	325247	N	N	N	N
79	20240910	110733	57	100.00	KOSDAQ		금속	N	N	N	N	N	2960	-20	5	-0.67	41631985	13987	8.34	2965	3010	2950	3870	2090	2980	2976.48	1.31	-11356	3106	3042	2936	2872	2766	3075	2905	124	890	500	1900	5	1	24803369	734	5.23	1.03	12	0.06	566.00	2862.00	5390	20240521	-45.08	2830	20240909	4.59	5390	-45.08	20240521	2830	4.59	20240909	5390	-45.08	20240521	2830	4.59	20240909	3.20	N	128660	500	124 억	325247	N	N	N	N
80	20240910	100738	57	100.00	KOSDAQ		금속	N	N	N	N	N	2990	10	2	0.34	31444105	10564	6.30	2965	3010	2950	3870	2090	2980	2976.53	1.31	-8886	3106	3042	2936	2872	2766	3075	2905	124	890	500	1900	5	1	24803369	742	5.28	1.04	12	0.04	566.00	2862.00	5390	20240521	-44.53	2830	20240909	5.65	5390	-44.53	20240521	2830	5.65	20240909	5390	-44.53	20240521	2830	5.65	20240909	3.20	N	128660	500	124 억	325247	N	N	N	N
81	20240910	090734	57	100.00	KOSDAQ		금속	N	N	N	N	N	2995	15	2	0.50	6458295	2162	1.29	2965	3010	2965	3870	2090	2980	2987.19	1.31	-1100	3106	3042	2936	2872	2766	3075	2905	124	890	500	1900	5	1	24803369	743	5.29	1.05	12	0.01	566.00	2862.00	5390	20240521	-44.43	2830	20240909	5.83	5390	-44.43	20240521	2830	5.83	20240909	5390	-44.43	20240521	2830	5.83	20240909	3.20	N	128660	500	124 억	325247	N	N	N	N
82	20240909	160720	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2980	30	2	1.02	484806000	167756	198.50	2940	3000	2830	3835	2065	2950	2889.94	1.16	36826	3106	3027	2961	2882	2816	2995	2850	124	885	500	1880	5	1	24803369	739	5.27	1.04	12	0.68	566.00	2862.00	5390	20240521	-44.71	2830	20240909	5.30	5390	-44.71	20240521	2830	5.30	20240909	5390	-44.71	20240521	2830	5.30	20240909	3.29	N	128660	500	124 억	288333	N	N	N	N
83	20240909	150728	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2995	45	2	1.53	468574400	162304	192.05	2940	3000	2830	3835	2065	2950	2887.02	1.16	38852	3106	3027	2961	2882	2816	2995	2850	124	885	500	1880	5	1	24803369	743	5.29	1.05	12	0.65	566.00	2862.00	5390	20240521	-44.43	2830	20240909	5.83	5390	-44.43	20240521	2830	5.83	20240909	5390	-44.43	20240521	2830	5.83	20240909	3.29	N	128660	500	124 억	288333	N	N	N	N
84	20240909	140730	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2980	30	2	1.02	446481545	154920	183.32	2940	2995	2830	3835	2065	2950	2882.01	1.16	43773	3106	3027	2961	2882	2816	2995	2850	124	885	500	1880	5	1	24803369	739	5.27	1.04	12	0.62	566.00	2862.00	5390	20240521	-44.71	2830	20240909	5.30	5390	-44.71	20240521	2830	5.30	20240909	5390	-44.71	20240521	2830	5.30	20240909	3.29	N	128660	500	124 억	288333	N	N	N	N
85	20240909	130725	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2930	-20	5	-0.68	419424705	145708	172.42	2940	2950	2830	3835	2065	2950	2878.53	1.16	42235	3106	3027	2961	2882	2816	2995	2850	124	885	500	1880	5	1	24803369	727	5.18	1.02	12	0.59	566.00	2862.00	5390	20240521	-45.64	2830	20240909	3.53	5390	-45.64	20240521	2830	3.53	20240909	5390	-45.64	20240521	2830	3.53	20240909	3.29	N	128660	500	124 억	288333	N	N	N	N
86	20240909	120723	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2940	-10	5	-0.34	374017770	130091	153.94	2940	2950	2830	3835	2065	2950	2875.05	1.16	42717	3106	3027	2961	2882	2816	2995	2850	124	885	500	1880	5	1	24803369	729	5.19	1.03	12	0.52	566.00	2862.00	5390	20240521	-45.45	2830	20240909	3.89	5390	-45.45	20240521	2830	3.89	20240909	5390	-45.45	20240521	2830	3.89	20240909	3.29	N	128660	500	124 억	288333	N	N	N	N
87	20240909	110723	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2870	-80	5	-2.71	221099455	77126	91.26	2940	2940	2830	3835	2065	2950	2866.73	1.16	27375	3106	3027	2961	2882	2816	2995	2850	124	885	500	1880	5	1	24803369	712	5.07	1.00	12	0.31	566.00	2862.00	5390	20240521	-46.75	2830	20240909	1.41	5390	-46.75	20240521	2830	1.41	20240909	5390	-46.75	20240521	2830	1.41	20240909	3.29	N	128660	500	124 억	288333	N	N	N	N
88	20240909	100727	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2885	-65	5	-2.20	132336645	46026	54.46	2940	2940	2850	3835	2065	2950	2875.26	1.16	17724	3106	3027	2961	2882	2816	2995	2850	124	885	500	1880	5	1	24803369	716	5.10	1.01	12	0.19	566.00	2862.00	5390	20240521	-46.47	2850	20240909	1.23	5390	-46.47	20240521	2850	1.23	20240909	5390	-46.47	20240521	2850	1.23	20240909	3.29	N	128660	500	124 억	288333	N	N	N	N
89	20240909	090723	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2925	-25	5	-0.85	24999505	8619	10.20	2940	2940	2890	3835	2065	2950	2900.51	1.16	506	3106	3027	2961	2882	2816	2995	2850	124	885	500	1880	5	1	24803369	725	5.17	1.02	12	0.03	566.00	2862.00	5390	20240521	-45.73	2890	20240909	1.21	5390	-45.73	20240521	2890	1.21	20240909	5390	-45.73	20240521	2890	1.21	20240909	3.29	N	128660	500	124 억	288333	N	N	N	N
90	20240906	160712	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2950	-70	5	-2.32	247812970	84290	54.15	3020	3040	2895	3925	2115	3020	2939.98	1.21	-12935	3200	3110	3030	2940	2860	3070	2900	124	905	500	1930	5	1	24803369	732	5.21	1.03	12	0.34	566.00	2862.00	5390	20240521	-45.27	2895	20240906	1.90	5390	-45.27	20240521	2895	1.90	20240906	5390	-45.27	20240521	2895	1.90	20240906	3.25	N	128660	500	124 억	301268	N	N	N	N
91	20240906	150725	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2970	-50	5	-1.66	238622960	81170	52.14	3020	3040	2895	3925	2115	3020	2939.79	1.21	-12674	3200	3110	3030	2940	2860	3070	2900	124	905	500	1930	5	1	24803369	737	5.25	1.04	12	0.33	566.00	2862.00	5390	20240521	-44.90	2895	20240906	2.59	5390	-44.90	20240521	2895	2.59	20240906	5390	-44.90	20240521	2895	2.59	20240906	3.25	N	128660	500	124 억	301268	N	N	N	N
92	20240906	140733	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2970	-50	5	-1.66	225416135	76689	49.26	3020	3040	2895	3925	2115	3020	2939.35	1.21	-12042	3200	3110	3030	2940	2860	3070	2900	124	905	500	1930	5	1	24803369	737	5.25	1.04	12	0.31	566.00	2862.00	5390	20240521	-44.90	2895	20240906	2.59	5390	-44.90	20240521	2895	2.59	20240906	5390	-44.90	20240521	2895	2.59	20240906	3.25	N	128660	500	124 억	301268	N	N	N	N
93	20240906	130723	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2945	-75	5	-2.48	165025490	56087	36.03	3020	3040	2895	3925	2115	3020	2942.31	1.21	-11227	3200	3110	3030	2940	2860	3070	2900	124	905	500	1930	5	1	24803369	730	5.20	1.03	12	0.23	566.00	2862.00	5390	20240521	-45.36	2895	20240906	1.73	5390	-45.36	20240521	2895	1.73	20240906	5390	-45.36	20240521	2895	1.73	20240906	3.25	N	128660	500	124 억	301268	N	N	N	N
94	20240906	120725	57	100.00	KOSDAQ		금속	N	N	N	N	N	2955	-65	5	-2.15	64139295	21602	13.88	3020	3040	2930	3925	2115	3020	2969.14	1.21	-9351	3200	3110	3030	2940	2860	3070	2900	124	905	500	1930	5	1	24803369	733	5.22	1.03	12	0.09	566.00	2862.00	5390	20240521	-45.18	2900	20240806	1.90	5390	-45.18	20240521	2900	1.90	20240806	5390	-45.18	20240521	2900	1.90	20240806	3.25	N	128660	500	124 억	301268	N	N	N	N
95	20240906	110727	57	100.00	KOSDAQ		금속	N	N	N	N	N	2980	-40	5	-1.32	56555645	19063	12.25	3020	3040	2930	3925	2115	3020	2966.78	1.21	-8600	3200	3110	3030	2940	2860	3070	2900	124	905	500	1930	5	1	24803369	739	5.27	1.04	12	0.08	566.00	2862.00	5390	20240521	-44.71	2900	20240806	2.76	5390	-44.71	20240521	2900	2.76	20240806	5390	-44.71	20240521	2900	2.76	20240806	3.25	N	128660	500	124 억	301268	N	N	N	N
96	20240906	100722	57	100.00	KOSDAQ		금속	N	N	N	N	N	2970	-50	5	-1.66	27466405	9215	5.92	3020	3040	2960	3925	2115	3020	2980.62	1.21	-7423	3200	3110	3030	2940	2860	3070	2900	124	905	500	1930	5	1	24803369	737	5.25	1.04	12	0.04	566.00	2862.00	5390	20240521	-44.90	2900	20240806	2.41	5390	-44.90	20240521	2900	2.41	20240806	5390	-44.90	20240521	2900	2.41	20240806	3.25	N	128660	500	124 억	301268	N	N	N	N
97	20240906	090725	57	100.00	KOSDAQ		금속	N	N	N	N	N	3040	20	2	0.66	2474020	819	0.53	3020	3040	3010	3925	2115	3020	3020.78	1.21	-247	3200	3110	3030	2940	2860	3070	2900	124	905	500	1930	5	1	24803369	754	5.37	1.06	12	0.00	566.00	2862.00	5390	20240521	-43.60	2900	20240806	4.83	5390	-43.60	20240521	2900	4.83	20240806	5390	-43.60	20240521	2900	4.83	20240806	3.25	N	128660	500	124 억	301268	N	N	N	N
98	20240905	160712	57	100.00	KOSDAQ		금속	N	N	N	N	N	3020	-50	5	-1.63	469413085	155397	247.91	3070	3120	2950	3990	2150	3070	3020.70	1.20	3311	3246	3157	3101	3012	2956	3130	2985	124	920	500	1960	5	1	24803369	749	5.34	1.06	12	0.63	566.00	2862.00	5390	20240521	-43.97	2900	20240806	4.14	5390	-43.97	20240521	2900	4.14	20240806	5390	-43.97	20240521	2900	4.14	20240806	3.28	N	128660	500	124 억	298237	N	N	N	N
99	20240905	150724	57	100.00	KOSDAQ		금속	N	N	N	N	N	3015	-55	5	-1.79	450520580	149129	237.91	3070	3120	2950	3990	2150	3070	3020.98	1.20	4374	3246	3157	3101	3012	2956	3130	2985	124	920	500	1960	5	1	24803369	748	5.33	1.05	12	0.60	566.00	2862.00	5390	20240521	-44.06	2900	20240806	3.97	5390	-44.06	20240521	2900	3.97	20240806	5390	-44.06	20240521	2900	3.97	20240806	3.28	N	128660	500	124 억	298237	N	N	N	N
100	20240905	140721	57	100.00	KOSDAQ		금속	N	N	N	N	N	2995	-75	5	-2.44	372183170	122978	196.19	3070	3120	2950	3990	2150	3070	3026.39	1.20	1453	3246	3157	3101	3012	2956	3130	2985	124	920	500	1960	5	1	24803369	743	5.29	1.05	12	0.50	566.00	2862.00	5390	20240521	-44.43	2900	20240806	3.28	5390	-44.43	20240521	2900	3.28	20240806	5390	-44.43	20240521	2900	3.28	20240806	3.28	N	128660	500	124 억	298237	N	N	N	N
101	20240905	130722	57	100.00	KOSDAQ		금속	N	N	N	N	N	3065	-5	5	-0.16	237306525	77890	124.26	3070	3120	2985	3990	2150	3070	3046.66	1.20	717	3246	3157	3101	3012	2956	3130	2985	124	920	500	1960	5	1	24803369	760	5.42	1.07	12	0.31	566.00	2862.00	5390	20240521	-43.14	2900	20240806	5.69	5390	-43.14	20240521	2900	5.69	20240806	5390	-43.14	20240521	2900	5.69	20240806	3.28	N	128660	500	124 억	298237	N	N	N	N
102	20240905	120720	57	100.00	KOSDAQ		금속	N	N	N	N	N	3075	5	2	0.16	230435450	75639	120.67	3070	3120	2985	3990	2150	3070	3046.49	1.20	2192	3246	3157	3101	3012	2956	3130	2985	124	920	500	1960	5	1	24803369	763	5.43	1.07	12	0.30	566.00	2862.00	5390	20240521	-42.95	2900	20240806	6.03	5390	-42.95	20240521	2900	6.03	20240806	5390	-42.95	20240521	2900	6.03	20240806	3.28	N	128660	500	124 억	298237	N	N	N	N
103	20240905	110717	57	100.00	KOSDAQ		금속	N	N	N	N	N	3030	-40	5	-1.30	167717490	54808	87.44	3070	3120	3030	3990	2150	3070	3060.07	1.20	12732	3246	3157	3101	3012	2956	3130	2985	124	920	500	1960	5	1	24803369	752	5.35	1.06	12	0.22	566.00	2862.00	5390	20240521	-43.78	2900	20240806	4.48	5390	-43.78	20240521	2900	4.48	20240806	5390	-43.78	20240521	2900	4.48	20240806	3.28	N	128660	500	124 억	298237	N	N	N	N
104	20240905	100717	57	100.00	KOSDAQ		금속	N	N	N	N	N	3070	0	3	0.00	97725845	31794	50.72	3070	3120	3060	3990	2150	3070	3073.73	1.20	19945	3246	3157	3101	3012	2956	3130	2985	124	920	500	1960	5	1	24803369	761	5.42	1.07	12	0.13	566.00	2862.00	5390	20240521	-43.04	2900	20240806	5.86	5390	-43.04	20240521	2900	5.86	20240806	5390	-43.04	20240521	2900	5.86	20240806	3.28	N	128660	500	124 억	298237	N	N	N	N
105	20240905	090724	57	100.00	KOSDAQ		금속	N	N	N	N	N	3075	5	2	0.16	69712945	22685	36.19	3070	3090	3070	3990	2150	3070	3073.10	1.20	20235	3246	3157	3101	3012	2956	3130	2985	124	920	500	1960	5	1	24803369	763	5.43	1.07	12	0.09	566.00	2862.00	5390	20240521	-42.95	2900	20240806	6.03	5390	-42.95	20240521	2900	6.03	20240806	5390	-42.95	20240521	2900	6.03	20240806	3.28	N	128660	500	124 억	298237	N	N	N	N
106	20240904	160706	57	100.00	KOSDAQ		금속	N	N	N	N	N	3070	-125	5	-3.91	190819955	62176	421.13	3190	3190	3045	4150	2240	3195	3069.03	1.24	-10215	3235	3215	3185	3165	3135	3225	3175	124	955	500	2040	5	1	24803369	761	5.42	1.07	12	0.25	566.00	2862.00	5390	20240521	-43.04	2900	20240806	5.86	5390	-43.04	20240521	2900	5.86	20240806	5390	-43.04	20240521	2900	5.86	20240806	3.33	N	128660	500	124 억	308625	N	N	N	N
107	20240904	150711	57	100.00	KOSDAQ		금속	N	N	N	N	N	3085	-110	5	-3.44	169708535	55302	374.57	3190	3190	3045	4150	2240	3195	3068.76	1.24	-6852	3235	3215	3185	3165	3135	3225	3175	124	955	500	2040	5	1	24803369	765	5.45	1.08	12	0.22	566.00	2862.00	5390	20240521	-42.76	2900	20240806	6.38	5390	-42.76	20240521	2900	6.38	20240806	5390	-42.76	20240521	2900	6.38	20240806	3.33	N	128660	500	124 억	308625	N	N	N	N
108	20240904	140714	57	100.00	KOSDAQ		금속	N	N	N	N	N	3070	-125	5	-3.91	158928810	51788	350.77	3190	3190	3045	4150	2240	3195	3068.83	1.24	-5983	3235	3215	3185	3165	3135	3225	3175	124	955	500	2040	5	1	24803369	761	5.42	1.07	12	0.21	566.00	2862.00	5390	20240521	-43.04	2900	20240806	5.86	5390	-43.04	20240521	2900	5.86	20240806	5390	-43.04	20240521	2900	5.86	20240806	3.33	N	128660	500	124 억	308625	N	N	N	N
109	20240904	130712	57	100.00	KOSDAQ		금속	N	N	N	N	N	3065	-130	5	-4.07	156164675	50890	344.69	3190	3190	3045	4150	2240	3195	3068.67	1.24	-5715	3235	3215	3185	3165	3135	3225	3175	124	955	500	2040	5	1	24803369	760	5.42	1.07	12	0.21	566.00	2862.00	5390	20240521	-43.14	2900	20240806	5.69	5390	-43.14	20240521	2900	5.69	20240806	5390	-43.14	20240521	2900	5.69	20240806	3.33	N	128660	500	124 억	308625	N	N	N	N
110	20240904	120710	57	100.00	KOSDAQ		금속	N	N	N	N	N	3090	-105	5	-3.29	122039770	39737	269.15	3190	3190	3045	4150	2240	3195	3071.19	1.24	-5086	3235	3215	3185	3165	3135	3225	3175	124	955	500	2040	5	1	24803369	766	5.46	1.08	12	0.16	566.00	2862.00	5390	20240521	-42.67	2900	20240806	6.55	5390	-42.67	20240521	2900	6.55	20240806	5390	-42.67	20240521	2900	6.55	20240806	3.33	N	128660	500	124 억	308625	N	N	N	N
111	20240904	110708	57	100.00	KOSDAQ		금속	N	N	N	N	N	3120	-75	5	-2.35	113608035	36988	250.53	3190	3190	3045	4150	2240	3195	3071.48	1.24	-4876	3235	3215	3185	3165	3135	3225	3175	124	955	500	2040	5	1	24803369	774	5.51	1.09	12	0.15	566.00	2862.00	5390	20240521	-42.12	2900	20240806	7.59	5390	-42.12	20240521	2900	7.59	20240806	5390	-42.12	20240521	2900	7.59	20240806	3.33	N	128660	500	124 억	308625	N	N	N	N
112	20240904	100711	57	100.00	KOSDAQ		금속	N	N	N	N	N	3085	-110	5	-3.44	72724540	23627	160.03	3190	3190	3045	4150	2240	3195	3078.03	1.24	-5869	3235	3215	3185	3165	3135	3225	3175	124	955	500	2040	5	1	24803369	765	5.45	1.08	12	0.10	566.00	2862.00	5390	20240521	-42.76	2900	20240806	6.38	5390	-42.76	20240521	2900	6.38	20240806	5390	-42.76	20240521	2900	6.38	20240806	3.33	N	128660	500	124 억	308625	N	N	N	N
113	20240904	090713	57	100.00	KOSDAQ		금속	N	N	N	N	N	3130	-65	5	-2.03	4377840	1407	9.53	3190	3190	3045	4150	2240	3195	3111.47	1.24	-214	3235	3215	3185	3165	3135	3225	3175	124	955	500	2040	5	1	24803369	776	5.53	1.09	12	0.01	566.00	2862.00	5390	20240521	-41.93	2900	20240806	7.93	5390	-41.93	20240521	2900	7.93	20240806	5390	-41.93	20240521	2900	7.93	20240806	3.33	N	128660	500	124 억	308625	N	N	N	N
114	20240903	160700	57	100.00	KOSDAQ		금속	N	N	N	N	N	3195	5	2	0.16	47064675	14764	125.35	3155	3205	3155	4145	2235	3190	3187.80	1.25	-1951	3286	3237	3196	3147	3106	3235	3145	124	955	500	2040	5	1	24803369	792	5.64	1.12	12	0.06	566.00	2862.00	5390	20240521	-40.72	2900	20240806	10.17	5390	-40.72	20240521	2900	10.17	20240806	5390	-40.72	20240521	2900	10.17	20240806	3.34	N	128660	500	124 억	310576	N	N	N	N
115	20240903	150705	57	100.00	KOSDAQ		금속	N	N	N	N	N	3160	-30	5	-0.94	38872830	12194	103.53	3155	3205	3155	4145	2235	3190	3187.87	1.25	-806	3286	3237	3196	3147	3106	3235	3145	124	955	500	2040	5	1	24803369	784	5.58	1.10	12	0.05	566.00	2862.00	5390	20240521	-41.37	2900	20240806	8.97	5390	-41.37	20240521	2900	8.97	20240806	5390	-41.37	20240521	2900	8.97	20240806	3.34	N	128660	500	124 억	310576	N	N	N	N
116	20240903	140708	57	100.00	KOSDAQ		금속	N	N	N	N	N	3190	0	3	0.00	30678020	9613	81.62	3155	3205	3155	4145	2235	3190	3191.31	1.25	-332	3286	3237	3196	3147	3106	3235	3145	124	955	500	2040	5	1	24803369	791	5.64	1.11	12	0.04	566.00	2862.00	5390	20240521	-40.82	2900	20240806	10.00	5390	-40.82	20240521	2900	10.00	20240806	5390	-40.82	20240521	2900	10.00	20240806	3.34	N	128660	500	124 억	310576	N	N	N	N
117	20240903	130707	57	100.00	KOSDAQ		금속	N	N	N	N	N	3190	0	3	0.00	28456965	8914	75.68	3155	3205	3155	4145	2235	3190	3192.39	1.25	-122	3286	3237	3196	3147	3106	3235	3145	124	955	500	2040	5	1	24803369	791	5.64	1.11	12	0.04	566.00	2862.00	5390	20240521	-40.82	2900	20240806	10.00	5390	-40.82	20240521	2900	10.00	20240806	5390	-40.82	20240521	2900	10.00	20240806	3.34	N	128660	500	124 억	310576	N	N	N	N
118	20240903	120657	57	100.00	KOSDAQ		금속	N	N	N	N	N	3190	0	3	0.00	28256770	8851	75.15	3155	3205	3155	4145	2235	3190	3192.49	1.25	-122	3286	3237	3196	3147	3106	3235	3145	124	955	500	2040	5	1	24803369	791	5.64	1.11	12	0.04	566.00	2862.00	5390	20240521	-40.82	2900	20240806	10.00	5390	-40.82	20240521	2900	10.00	20240806	5390	-40.82	20240521	2900	10.00	20240806	3.34	N	128660	500	124 억	310576	N	N	N	N
119	20240903	110657	57	100.00	KOSDAQ		금속	N	N	N	N	N	3195	5	2	0.16	17305455	5416	45.98	3155	3205	3155	4145	2235	3190	3195.25	1.25	-608	3286	3237	3196	3147	3106	3235	3145	124	955	500	2040	5	1	24803369	792	5.64	1.12	12	0.02	566.00	2862.00	5390	20240521	-40.72	2900	20240806	10.17	5390	-40.72	20240521	2900	10.17	20240806	5390	-40.72	20240521	2900	10.17	20240806	3.34	N	128660	500	124 억	310576	N	N	N	N
120	20240903	100658	57	100.00	KOSDAQ		금속	N	N	N	N	N	3195	5	2	0.16	6650365	2082	17.68	3155	3205	3155	4145	2235	3190	3194.22	1.25	323	3286	3237	3196	3147	3106	3235	3145	124	955	500	2040	5	1	24803369	792	5.64	1.12	12	0.01	566.00	2862.00	5390	20240521	-40.72	2900	20240806	10.17	5390	-40.72	20240521	2900	10.17	20240806	5390	-40.72	20240521	2900	10.17	20240806	3.34	N	128660	500	124 억	310576	N	N	N	N
121	20240903	090659	57	100.00	KOSDAQ		금속	N	N	N	N	N	3200	10	2	0.31	85440	27	0.23	3155	3200	3155	4145	2235	3190	3164.44	1.25	0	3286	3237	3196	3147	3106	3235	3145	124	955	500	2040	5	1	24803369	794	5.65	1.12	12	0.00	566.00	2862.00	5390	20240521	-40.63	2900	20240806	10.34	5390	-40.63	20240521	2900	10.34	20240806	5390	-40.63	20240521	2900	10.34	20240806	3.34	N	128660	500	124 억	310576	N	N	N	N
122	20240902	160653	57	100.00	KOSDAQ		금속	N	N	N	N	N	3190	5	2	0.16	37405895	11778	51.44	3190	3245	3155	4140	2230	3185	3175.91	1.26	-592	3208	3196	3173	3161	3138	3202	3167	124	955	500	2030	5	1	24803369	791	5.64	1.11	12	0.05	566.00	2862.00	5390	20240521	-40.82	2900	20240806	10.00	5390	-40.82	20240521	2900	10.00	20240806	5390	-40.82	20240521	2900	10.00	20240806	3.38	N	128660	500	124 억	311882	N	N	N	N
123	20240902	150704	57	100.00	KOSDAQ		금속	N	N	N	N	N	3185	0	3	0.00	26953660	8498	37.11	3190	3245	3155	4140	2230	3185	3171.77	1.26	-305	3208	3196	3173	3161	3138	3202	3167	124	955	500	2030	5	1	24803369	790	5.63	1.11	12	0.03	566.00	2862.00	5390	20240521	-40.91	2900	20240806	9.83	5390	-40.91	20240521	2900	9.83	20240806	5390	-40.91	20240521	2900	9.83	20240806	3.38	N	128660	500	124 억	311882	N	N	N	N
124	20240902	140701	57	100.00	KOSDAQ		금속	N	N	N	N	N	3190	5	2	0.16	22391230	7059	30.83	3190	3245	3155	4140	2230	3185	3172.01	1.26	-575	3208	3196	3173	3161	3138	3202	3167	124	955	500	2030	5	1	24803369	791	5.64	1.11	12	0.03	566.00	2862.00	5390	20240521	-40.82	2900	20240806	10.00	5390	-40.82	20240521	2900	10.00	20240806	5390	-40.82	20240521	2900	10.00	20240806	3.38	N	128660	500	124 억	311882	N	N	N	N
125	20240902	130657	57	100.00	KOSDAQ		금속	N	N	N	N	N	3185	0	3	0.00	19568290	6171	26.95	3190	3245	3155	4140	2230	3185	3171.01	1.26	-489	3208	3196	3173	3161	3138	3202	3167	124	955	500	2030	5	1	24803369	790	5.63	1.11	12	0.02	566.00	2862.00	5390	20240521	-40.91	2900	20240806	9.83	5390	-40.91	20240521	2900	9.83	20240806	5390	-40.91	20240521	2900	9.83	20240806	3.38	N	128660	500	124 억	311882	N	N	N	N
126	20240902	120701	57	100.00	KOSDAQ		금속	N	N	N	N	N	3180	-5	5	-0.16	19520670	6156	26.88	3190	3245	3155	4140	2230	3185	3171.00	1.26	-489	3208	3196	3173	3161	3138	3202	3167	124	955	500	2030	5	1	24803369	789	5.62	1.11	12	0.02	566.00	2862.00	5390	20240521	-41.00	2900	20240806	9.66	5390	-41.00	20240521	2900	9.66	20240806	5390	-41.00	20240521	2900	9.66	20240806	3.38	N	128660	500	124 억	311882	N	N	N	N
127	20240902	110655	57	100.00	KOSDAQ		금속	N	N	N	N	N	3170	-15	5	-0.47	17330400	5465	23.87	3190	3245	3155	4140	2230	3185	3171.16	1.26	-629	3208	3196	3173	3161	3138	3202	3167	124	955	500	2030	5	1	24803369	786	5.60	1.11	12	0.02	566.00	2862.00	5390	20240521	-41.19	2900	20240806	9.31	5390	-41.19	20240521	2900	9.31	20240806	5390	-41.19	20240521	2900	9.31	20240806	3.38	N	128660	500	124 억	311882	N	N	N	N
128	20240902	100654	57	100.00	KOSDAQ		금속	N	N	N	N	N	3170	-15	5	-0.47	8203745	2583	11.28	3190	3245	3160	4140	2230	3185	3176.05	1.26	-502	3208	3196	3173	3161	3138	3202	3167	124	955	500	2030	5	1	24803369	786	5.60	1.11	12	0.01	566.00	2862.00	5390	20240521	-41.19	2900	20240806	9.31	5390	-41.19	20240521	2900	9.31	20240806	5390	-41.19	20240521	2900	9.31	20240806	3.38	N	128660	500	124 억	311882	N	N	N	N
129	20240902	090648	57	100.00	KOSDAQ		금속	N	N	N	N	N	3195	10	2	0.31	756740	236	1.03	3190	3245	3175	4140	2230	3185	3206.53	1.26	-194	3208	3196	3173	3161	3138	3202	3167	124	955	500	2030	5	1	24803369	792	5.64	1.12	12	0.00	566.00	2862.00	5390	20240521	-40.72	2900	20240806	10.17	5390	-40.72	20240521	2900	10.17	20240806	5390	-40.72	20240521	2900	10.17	20240806	3.38	N	128660	500	124 억	311882	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History