KissMeData/258610/price/prices-20240901.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	161051	57	100.00	KOSDAQ	금속	N	N	N	N	N	1665	-5	5	-0.30	66625344	40438	218.55	1675	1675	1618	2170	1169	1670	1647.49	0.39	-8145	1734	1702	1686	1654	1638	1694	1646	134	500	500	1130	1	1	26787133	446	-1.04	2.26	12	0.15	-1594.00	736.00	4330	20231122	-61.55	1435	20240809	16.03	4160	-59.98	20240103	1435	16.03	20240809	4330	-61.55	20231122	1435	16.03	20240809	0.08	N	258610	500	133 억	105527	N	N	N	N
3	20240930	151106	57	100.00	KOSDAQ	금속	N	N	N	N	N	1636	-34	5	-2.04	64450245	39126	211.46	1675	1675	1618	2170	1169	1670	1647.25	0.39	-7949	1734	1702	1686	1654	1638	1694	1646	134	500	500	1130	1	1	26787133	438	-1.03	2.22	12	0.15	-1594.00	736.00	4330	20231122	-62.22	1435	20240809	14.01	4160	-60.67	20240103	1435	14.01	20240809	4330	-62.22	20231122	1435	14.01	20240809	0.08	N	258610	500	133 억	105527	N	N	N	N
4	20240930	141106	57	100.00	KOSDAQ	금속	N	N	N	N	N	1634	-36	5	-2.16	51163458	30957	167.31	1675	1675	1634	2170	1169	1670	1652.73	0.39	-7175	1734	1702	1686	1654	1638	1694	1646	134	500	500	1130	1	1	26787133	438	-1.03	2.22	12	0.12	-1594.00	736.00	4330	20231122	-62.26	1435	20240809	13.87	4160	-60.72	20240103	1435	13.87	20240809	4330	-62.26	20231122	1435	13.87	20240809	0.08	N	258610	500	133 억	105527	N	N	N	N
5	20240930	131059	57	100.00	KOSDAQ	금속	N	N	N	N	N	1665	-5	5	-0.30	37341676	22520	121.71	1675	1675	1640	2170	1169	1670	1658.16	0.39	-6511	1734	1702	1686	1654	1638	1694	1646	134	500	500	1130	1	1	26787133	446	-1.04	2.26	12	0.08	-1594.00	736.00	4330	20231122	-61.55	1435	20240809	16.03	4160	-59.98	20240103	1435	16.03	20240809	4330	-61.55	20231122	1435	16.03	20240809	0.08	N	258610	500	133 억	105527	N	N	N	N
6	20240930	121057	57	100.00	KOSDAQ	금속	N	N	N	N	N	1649	-21	5	-1.26	31273685	18831	101.77	1675	1675	1640	2170	1169	1670	1660.76	0.39	-6490	1734	1702	1686	1654	1638	1694	1646	134	500	500	1130	1	1	26787133	442	-1.03	2.24	12	0.07	-1594.00	736.00	4330	20231122	-61.92	1435	20240809	14.91	4160	-60.36	20240103	1435	14.91	20240809	4330	-61.92	20231122	1435	14.91	20240809	0.08	N	258610	500	133 억	105527	N	N	N	N
7	20240930	111054	57	100.00	KOSDAQ	금속	N	N	N	N	N	1654	-16	5	-0.96	31032645	18685	100.98	1675	1675	1640	2170	1169	1670	1660.83	0.39	-6351	1734	1702	1686	1654	1638	1694	1646	134	500	500	1130	1	1	26787133	443	-1.04	2.25	12	0.07	-1594.00	736.00	4330	20231122	-61.80	1435	20240809	15.26	4160	-60.24	20240103	1435	15.26	20240809	4330	-61.80	20231122	1435	15.26	20240809	0.08	N	258610	500	133 억	105527	N	N	N	N
8	20240930	101052	57	100.00	KOSDAQ	금속	N	N	N	N	N	1648	-22	5	-1.32	21213783	12715	68.72	1675	1675	1640	2170	1169	1670	1668.41	0.39	-5854	1734	1702	1686	1654	1638	1694	1646	134	500	500	1130	1	1	26787133	441	-1.03	2.24	12	0.05	-1594.00	736.00	4330	20231122	-61.94	1435	20240809	14.84	4160	-60.38	20240103	1435	14.84	20240809	4330	-61.94	20231122	1435	14.84	20240809	0.08	N	258610	500	133 억	105527	N	N	N	N
9	20240930	091008	57	100.00	KOSDAQ	금속	N	N	N	N	N	1673	3	2	0.18	5049349	3030	16.38	1675	1675	1640	2170	1169	1670	1666.45	0.39	-2116	1734	1702	1686	1654	1638	1694	1646	134	500	500	1130	1	1	26787133	448	-1.05	2.27	12	0.01	-1594.00	736.00	4330	20231122	-61.36	1435	20240809	16.59	4160	-59.78	20240103	1435	16.59	20240809	4330	-61.36	20231122	1435	16.59	20240809	0.08	N	258610	500	133 억	105527	N	N	N	N
10	20240927	161101	57	100.00	KOSDAQ	금속	N	N	N	N	N	1670	-40	5	-2.34	31214210	18442	48.53	1710	1718	1670	2220	1197	1710	1692.56	0.40	-1991	1808	1758	1699	1649	1590	1729	1620	134	510	500	1160	1	1	26787133	447	-1.05	2.27	12	0.07	-1594.00	736.00	4330	20231122	-61.43	1435	20240809	16.38	4160	-59.86	20240103	1435	16.38	20240809	4330	-61.43	20231122	1435	16.38	20240809	0.08	N	258610	500	133 억	107484	N	N	N	N
11	20240927	151104	57	100.00	KOSDAQ	금속	N	N	N	N	N	1680	-30	5	-1.75	29056936	17155	45.14	1710	1718	1675	2220	1197	1710	1693.79	0.40	-1809	1808	1758	1699	1649	1590	1729	1620	134	510	500	1160	1	1	26787133	450	-1.05	2.28	12	0.06	-1594.00	736.00	4330	20231122	-61.20	1435	20240809	17.07	4160	-59.62	20240103	1435	17.07	20240809	4330	-61.20	20231122	1435	17.07	20240809	0.08	N	258610	500	133 억	107484	N	N	N	N
12	20240927	141112	57	100.00	KOSDAQ	금속	N	N	N	N	N	1687	-23	5	-1.35	22586244	13309	35.02	1710	1718	1686	2220	1197	1710	1697.07	0.40	-346	1808	1758	1699	1649	1590	1729	1620	134	510	500	1160	1	1	26787133	452	-1.06	2.29	12	0.05	-1594.00	736.00	4330	20231122	-61.04	1435	20240809	17.56	4160	-59.45	20240103	1435	17.56	20240809	4330	-61.04	20231122	1435	17.56	20240809	0.08	N	258610	500	133 억	107484	N	N	N	N
13	20240927	131100	57	100.00	KOSDAQ	금속	N	N	N	N	N	1697	-13	5	-0.76	16703115	9823	25.85	1710	1718	1686	2220	1197	1710	1700.41	0.40	-268	1808	1758	1699	1649	1590	1729	1620	134	510	500	1160	1	1	26787133	455	-1.06	2.31	12	0.04	-1594.00	736.00	4330	20231122	-60.81	1435	20240809	18.26	4160	-59.21	20240103	1435	18.26	20240809	4330	-60.81	20231122	1435	18.26	20240809	0.08	N	258610	500	133 억	107484	N	N	N	N
14	20240927	121057	57	100.00	KOSDAQ	금속	N	N	N	N	N	1702	-8	5	-0.47	14225152	8359	22.00	1710	1718	1686	2220	1197	1710	1701.78	0.40	-245	1808	1758	1699	1649	1590	1729	1620	134	510	500	1160	1	1	26787133	456	-1.07	2.31	12	0.03	-1594.00	736.00	4330	20231122	-60.69	1435	20240809	18.61	4160	-59.09	20240103	1435	18.61	20240809	4330	-60.69	20231122	1435	18.61	20240809	0.08	N	258610	500	133 억	107484	N	N	N	N
15	20240927	111101	57	100.00	KOSDAQ	금속	N	N	N	N	N	1703	-7	5	-0.41	14148611	8314	21.88	1710	1718	1686	2220	1197	1710	1701.78	0.40	-239	1808	1758	1699	1649	1590	1729	1620	134	510	500	1160	1	1	26787133	456	-1.07	2.31	12	0.03	-1594.00	736.00	4330	20231122	-60.67	1435	20240809	18.68	4160	-59.06	20240103	1435	18.68	20240809	4330	-60.67	20231122	1435	18.68	20240809	0.08	N	258610	500	133 억	107484	N	N	N	N
16	20240927	101059	57	100.00	KOSDAQ	금속	N	N	N	N	N	1690	-20	5	-1.17	14028439	8243	21.69	1710	1718	1686	2220	1197	1710	1701.86	0.40	-243	1808	1758	1699	1649	1590	1729	1620	134	510	500	1160	1	1	26787133	453	-1.06	2.30	12	0.03	-1594.00	736.00	4330	20231122	-60.97	1435	20240809	17.77	4160	-59.38	20240103	1435	17.77	20240809	4330	-60.97	20231122	1435	17.77	20240809	0.08	N	258610	500	133 억	107484	N	N	N	N
17	20240927	091102	57	100.00	KOSDAQ	금속	N	N	N	N	N	1715	5	2	0.29	5187308	3033	7.98	1710	1715	1701	2220	1197	1710	1710.29	0.40	-95	1808	1758	1699	1649	1590	1729	1620	134	510	500	1160	1	1	26787133	459	-1.08	2.33	12	0.01	-1594.00	736.00	4330	20231122	-60.39	1435	20240809	19.51	4160	-58.77	20240103	1435	19.51	20240809	4330	-60.39	20231122	1435	19.51	20240809	0.08	N	258610	500	133 억	107484	N	N	N	N
18	20240926	161042	57	100.00	KOSDAQ	금속	N	N	N	N	N	1710	27	2	1.60	63437787	37995	230.96	1749	1749	1640	2185	1179	1683	1669.64	0.41	-1250	1756	1719	1700	1663	1644	1710	1654	134	502	500	1140	1	1	26787133	458	-1.07	2.32	12	0.14	-1594.00	736.00	4330	20231122	-60.51	1435	20240809	19.16	4160	-58.89	20240103	1435	19.16	20240809	4330	-60.51	20231122	1435	19.16	20240809	0.08	N	258610	500	133 억	108726	N	N	N	N
19	20240926	151047	57	100.00	KOSDAQ	금속	N	N	N	N	N	1711	28	2	1.66	60126682	36046	219.11	1749	1749	1640	2185	1179	1683	1668.05	0.41	-1160	1756	1719	1700	1663	1644	1710	1654	134	502	500	1140	1	1	26787133	458	-1.07	2.32	12	0.13	-1594.00	736.00	4330	20231122	-60.48	1435	20240809	19.23	4160	-58.87	20240103	1435	19.23	20240809	4330	-60.48	20231122	1435	19.23	20240809	0.08	N	258610	500	133 억	108726	N	N	N	N
20	20240926	141054	57	100.00	KOSDAQ	금속	N	N	N	N	N	1667	-16	5	-0.95	54139990	32481	197.44	1749	1749	1640	2185	1179	1683	1666.82	0.41	-762	1756	1719	1700	1663	1644	1710	1654	134	502	500	1140	1	1	26787133	447	-1.05	2.26	12	0.12	-1594.00	736.00	4330	20231122	-61.50	1435	20240809	16.17	4160	-59.93	20240103	1435	16.17	20240809	4330	-61.50	20231122	1435	16.17	20240809	0.08	N	258610	500	133 억	108726	N	N	N	N
21	20240926	131053	57	100.00	KOSDAQ	금속	N	N	N	N	N	1660	-23	5	-1.37	52402581	31435	191.08	1749	1749	1640	2185	1179	1683	1667.01	0.41	-621	1756	1719	1700	1663	1644	1710	1654	134	502	500	1140	1	1	26787133	445	-1.04	2.26	12	0.12	-1594.00	736.00	4330	20231122	-61.66	1435	20240809	15.68	4160	-60.10	20240103	1435	15.68	20240809	4330	-61.66	20231122	1435	15.68	20240809	0.08	N	258610	500	133 억	108726	N	N	N	N
22	20240926	121054	57	100.00	KOSDAQ	금속	N	N	N	N	N	1673	-10	5	-0.59	15562188	9231	56.11	1749	1749	1640	2185	1179	1683	1685.86	0.41	-913	1756	1719	1700	1663	1644	1710	1654	134	502	500	1140	1	1	26787133	448	-1.05	2.27	12	0.03	-1594.00	736.00	4330	20231122	-61.36	1435	20240809	16.59	4160	-59.78	20240103	1435	16.59	20240809	4330	-61.36	20231122	1435	16.59	20240809	0.08	N	258610	500	133 억	108726	N	N	N	N
23	20240926	111053	57	100.00	KOSDAQ	금속	N	N	N	N	N	1677	-6	5	-0.36	12303319	7278	44.24	1749	1749	1640	2185	1179	1683	1690.48	0.41	-180	1756	1719	1700	1663	1644	1710	1654	134	502	500	1140	1	1	26787133	449	-1.05	2.28	12	0.03	-1594.00	736.00	4330	20231122	-61.27	1435	20240809	16.86	4160	-59.69	20240103	1435	16.86	20240809	4330	-61.27	20231122	1435	16.86	20240809	0.08	N	258610	500	133 억	108726	N	N	N	N
24	20240926	101056	57	100.00	KOSDAQ	금속	N	N	N	N	N	1684	1	2	0.06	9411854	5532	33.63	1749	1749	1640	2185	1179	1683	1701.35	0.41	-368	1756	1719	1700	1663	1644	1710	1654	134	502	500	1140	1	1	26787133	451	-1.06	2.29	12	0.02	-1594.00	736.00	4330	20231122	-61.11	1435	20240809	17.35	4160	-59.52	20240103	1435	17.35	20240809	4330	-61.11	20231122	1435	17.35	20240809	0.08	N	258610	500	133 억	108726	N	N	N	N
25	20240926	091052	57	100.00	KOSDAQ	금속	N	N	N	N	N	1744	61	2	3.62	2797753	1600	9.73	1749	1749	1744	2185	1179	1683	1748.60	0.41	-225	1756	1719	1700	1663	1644	1710	1654	134	502	500	1140	1	1	26787133	467	-1.09	2.37	12	0.01	-1594.00	736.00	4330	20231122	-59.72	1435	20240809	21.53	4160	-58.08	20240103	1435	21.53	20240809	4330	-59.72	20231122	1435	21.53	20240809	0.08	N	258610	500	133 억	108726	N	N	N	N
26	20240925	161038	57	100.00	KOSDAQ	금속	N	N	N	N	N	1683	-17	5	-1.00	27809504	16406	35.83	1700	1737	1681	2210	1190	1700	1695.27	0.40	522	1806	1753	1667	1614	1528	1779	1640	134	510	500	1150	1	1	26787133	451	-1.06	2.29	12	0.06	-1594.00	736.00	4330	20231122	-61.13	1435	20240809	17.28	4160	-59.54	20240103	1435	17.28	20240809	4330	-61.13	20231122	1435	17.28	20240809	0.08	N	258610	500	133 억	107117	N	N	N	N
27	20240925	151049	57	100.00	KOSDAQ	금속	N	N	N	N	N	1700	0	3	0.00	24966601	14717	32.14	1700	1737	1684	2210	1190	1700	1696.45	0.40	675	1806	1753	1667	1614	1528	1779	1640	134	510	500	1150	1	1	26787133	455	-1.07	2.31	12	0.05	-1594.00	736.00	4330	20231122	-60.74	1435	20240809	18.47	4160	-59.13	20240103	1435	18.47	20240809	4330	-60.74	20231122	1435	18.47	20240809	0.08	N	258610	500	133 억	107117	N	N	N	N
28	20240925	141050	57	100.00	KOSDAQ	금속	N	N	N	N	N	1701	1	2	0.06	20825417	12268	26.79	1700	1737	1689	2210	1190	1700	1697.54	0.40	445	1806	1753	1667	1614	1528	1779	1640	134	510	500	1150	1	1	26787133	456	-1.07	2.31	12	0.05	-1594.00	736.00	4330	20231122	-60.72	1435	20240809	18.54	4160	-59.11	20240103	1435	18.54	20240809	4330	-60.72	20231122	1435	18.54	20240809	0.08	N	258610	500	133 억	107117	N	N	N	N
29	20240925	131043	57	100.00	KOSDAQ	금속	N	N	N	N	N	1690	-10	5	-0.59	20769537	12235	26.72	1700	1737	1689	2210	1190	1700	1697.55	0.40	443	1806	1753	1667	1614	1528	1779	1640	134	510	500	1150	1	1	26787133	453	-1.06	2.30	12	0.05	-1594.00	736.00	4330	20231122	-60.97	1435	20240809	17.77	4160	-59.38	20240103	1435	17.77	20240809	4330	-60.97	20231122	1435	17.77	20240809	0.08	N	258610	500	133 억	107117	N	N	N	N
30	20240925	121050	57	100.00	KOSDAQ	금속	N	N	N	N	N	1700	0	3	0.00	9214325	5413	11.82	1700	1737	1695	2210	1190	1700	1702.26	0.40	208	1806	1753	1667	1614	1528	1779	1640	134	510	500	1150	1	1	26787133	455	-1.07	2.31	12	0.02	-1594.00	736.00	4330	20231122	-60.74	1435	20240809	18.47	4160	-59.13	20240103	1435	18.47	20240809	4330	-60.74	20231122	1435	18.47	20240809	0.08	N	258610	500	133 억	107117	N	N	N	N
31	20240925	111046	57	100.00	KOSDAQ	금속	N	N	N	N	N	1706	6	2	0.35	6351338	3734	8.15	1700	1737	1695	2210	1190	1700	1700.95	0.40	136	1806	1753	1667	1614	1528	1779	1640	134	510	500	1150	1	1	26787133	457	-1.07	2.32	12	0.01	-1594.00	736.00	4330	20231122	-60.60	1435	20240809	18.89	4160	-58.99	20240103	1435	18.89	20240809	4330	-60.60	20231122	1435	18.89	20240809	0.08	N	258610	500	133 억	107117	N	N	N	N
32	20240925	101042	57	100.00	KOSDAQ	금속	N	N	N	N	N	1706	6	2	0.35	5547812	3263	7.13	1700	1737	1695	2210	1190	1700	1700.22	0.40	91	1806	1753	1667	1614	1528	1779	1640	134	510	500	1150	1	1	26787133	457	-1.07	2.32	12	0.01	-1594.00	736.00	4330	20231122	-60.60	1435	20240809	18.89	4160	-58.99	20240103	1435	18.89	20240809	4330	-60.60	20231122	1435	18.89	20240809	0.08	N	258610	500	133 억	107117	N	N	N	N
33	20240925	091054	57	100.00	KOSDAQ	금속	N	N	N	N	N	1695	-5	5	-0.29	195480	115	0.25	1700	1710	1695	2210	1190	1700	1699.83	0.40	-45	1806	1753	1667	1614	1528	1779	1640	134	510	500	1150	1	1	26787133	454	-1.06	2.30	12	0.00	-1594.00	736.00	4330	20231122	-60.85	1435	20240809	18.12	4160	-59.25	20240103	1435	18.12	20240809	4330	-60.85	20231122	1435	18.12	20240809	0.08	N	258610	500	133 억	107117	N	N	N	N
34	20240924	161039	57	100.00	KOSDAQ	금속	N	N	N	N	N	1700	50	2	3.03	76327128	45789	43.95	1650	1720	1581	2145	1155	1650	1666.93	0.40	-532	1884	1767	1695	1578	1506	1731	1542	134	495	500	1120	1	1	26787133	455	-1.07	2.31	12	0.17	-1594.00	736.00	4330	20231122	-60.74	1435	20240809	18.47	4160	-59.13	20240103	1435	18.47	20240809	4330	-60.74	20231122	1435	18.47	20240809	0.08	N	258610	500	133 억	107587	N	N	N	N
35	20240924	151042	57	100.00	KOSDAQ	금속	N	N	N	N	N	1669	19	2	1.15	74763230	44865	43.06	1650	1720	1581	2145	1155	1650	1666.40	0.40	-282	1884	1767	1695	1578	1506	1731	1542	134	495	500	1120	1	1	26787133	447	-1.05	2.27	12	0.17	-1594.00	736.00	4330	20231122	-61.45	1435	20240809	16.31	4160	-59.88	20240103	1435	16.31	20240809	4330	-61.45	20231122	1435	16.31	20240809	0.08	N	258610	500	133 억	107587	N	N	N	N
36	20240924	141031	57	100.00	KOSDAQ	금속	N	N	N	N	N	1674	24	2	1.45	66621621	40001	38.39	1650	1720	1581	2145	1155	1650	1665.50	0.40	-877	1884	1767	1695	1578	1506	1731	1542	134	495	500	1120	1	1	26787133	448	-1.05	2.27	12	0.15	-1594.00	736.00	4330	20231122	-61.34	1435	20240809	16.66	4160	-59.76	20240103	1435	16.66	20240809	4330	-61.34	20231122	1435	16.66	20240809	0.08	N	258610	500	133 억	107587	N	N	N	N
37	20240924	131041	57	100.00	KOSDAQ	금속	N	N	N	N	N	1668	18	2	1.09	50510504	30301	29.08	1650	1720	1581	2145	1155	1650	1666.96	0.40	-2583	1884	1767	1695	1578	1506	1731	1542	134	495	500	1120	1	1	26787133	447	-1.05	2.27	12	0.11	-1594.00	736.00	4330	20231122	-61.48	1435	20240809	16.24	4160	-59.90	20240103	1435	16.24	20240809	4330	-61.48	20231122	1435	16.24	20240809	0.08	N	258610	500	133 억	107587	N	N	N	N
38	20240924	121034	57	100.00	KOSDAQ	금속	N	N	N	N	N	1650	0	3	0.00	44059179	26434	25.37	1650	1720	1581	2145	1155	1650	1666.76	0.40	-2808	1884	1767	1695	1578	1506	1731	1542	134	495	500	1120	1	1	26787133	442	-1.04	2.24	12	0.10	-1594.00	736.00	4330	20231122	-61.89	1435	20240809	14.98	4160	-60.34	20240103	1435	14.98	20240809	4330	-61.89	20231122	1435	14.98	20240809	0.08	N	258610	500	133 억	107587	N	N	N	N
39	20240924	111042	57	100.00	KOSDAQ	금속	N	N	N	N	N	1677	27	2	1.64	39901289	23919	22.96	1650	1720	1581	2145	1155	1650	1668.18	0.40	-2808	1884	1767	1695	1578	1506	1731	1542	134	495	500	1120	1	1	26787133	449	-1.05	2.28	12	0.09	-1594.00	736.00	4330	20231122	-61.27	1435	20240809	16.86	4160	-59.69	20240103	1435	16.86	20240809	4330	-61.27	20231122	1435	16.86	20240809	0.08	N	258610	500	133 억	107587	N	N	N	N
40	20240924	101041	57	100.00	KOSDAQ	금속	N	N	N	N	N	1697	47	2	2.85	26068178	15576	14.95	1650	1720	1581	2145	1155	1650	1673.61	0.40	-2784	1884	1767	1695	1578	1506	1731	1542	134	495	500	1120	1	1	26787133	455	-1.06	2.31	12	0.06	-1594.00	736.00	4330	20231122	-60.81	1435	20240809	18.26	4160	-59.21	20240103	1435	18.26	20240809	4330	-60.81	20231122	1435	18.26	20240809	0.08	N	258610	500	133 억	107587	N	N	N	N
41	20240924	091044	57	100.00	KOSDAQ	금속	N	N	N	N	N	1649	-1	5	-0.06	1052198	638	0.61	1650	1650	1635	2145	1155	1650	1649.21	0.40	-135	1884	1767	1695	1578	1506	1731	1542	134	495	500	1120	1	1	26787133	442	-1.03	2.24	12	0.00	-1594.00	736.00	4330	20231122	-61.92	1435	20240809	14.91	4160	-60.36	20240103	1435	14.91	20240809	4330	-61.92	20231122	1435	14.91	20240809	0.08	N	258610	500	133 억	107587	N	N	N	N
42	20240923	161036	57	100.00	KOSDAQ	금속	N	N	N	N	N	1650	-121	5	-6.83	175623370	104013	204.88	1771	1812	1623	2300	1240	1771	1688.48	0.44	-11121	1827	1799	1772	1744	1717	1785	1730	134	529	500	1200	1	1	26787133	442	-1.04	2.24	12	0.39	-1594.00	736.00	4330	20231122	-61.89	1435	20240809	14.98	4160	-60.34	20240103	1435	14.98	20240809	4330	-61.89	20231122	1435	14.98	20240809	0.08	N	258610	500	133 억	118696	N	N	N	N
43	20240923	151039	57	100.00	KOSDAQ	금속	N	N	N	N	N	1635	-136	5	-7.68	167397196	98998	195.00	1771	1812	1623	2300	1240	1771	1690.91	0.44	-10186	1827	1799	1772	1744	1717	1785	1730	134	529	500	1200	1	1	26787133	438	-1.03	2.22	12	0.37	-1594.00	736.00	4330	20231122	-62.24	1435	20240809	13.94	4160	-60.70	20240103	1435	13.94	20240809	4330	-62.24	20231122	1435	13.94	20240809	0.08	N	258610	500	133 억	118696	N	N	N	N
44	20240923	141045	57	100.00	KOSDAQ	금속	N	N	N	N	N	1660	-111	5	-6.27	155318350	91697	180.62	1771	1812	1623	2300	1240	1771	1693.82	0.44	-8586	1827	1799	1772	1744	1717	1785	1730	134	529	500	1200	1	1	26787133	445	-1.04	2.26	12	0.34	-1594.00	736.00	4330	20231122	-61.66	1435	20240809	15.68	4160	-60.10	20240103	1435	15.68	20240809	4330	-61.66	20231122	1435	15.68	20240809	0.08	N	258610	500	133 억	118696	N	N	N	N
45	20240923	131041	57	100.00	KOSDAQ	금속	N	N	N	N	N	1646	-125	5	-7.06	132178212	77628	152.90	1771	1812	1623	2300	1240	1771	1702.71	0.44	-516	1827	1799	1772	1744	1717	1785	1730	134	529	500	1200	1	1	26787133	441	-1.03	2.24	12	0.29	-1594.00	736.00	4330	20231122	-61.99	1435	20240809	14.70	4160	-60.43	20240103	1435	14.70	20240809	4330	-61.99	20231122	1435	14.70	20240809	0.08	N	258610	500	133 억	118696	N	N	N	N
46	20240923	121042	57	100.00	KOSDAQ	금속	N	N	N	N	N	1626	-145	5	-8.19	111965376	65284	128.59	1771	1812	1623	2300	1240	1771	1715.05	0.44	831	1827	1799	1772	1744	1717	1785	1730	134	529	500	1200	1	1	26787133	436	-1.02	2.21	12	0.24	-1594.00	736.00	4330	20231122	-62.45	1435	20240809	13.31	4160	-60.91	20240103	1435	13.31	20240809	4330	-62.45	20231122	1435	13.31	20240809	0.08	N	258610	500	133 억	118696	N	N	N	N
47	20240923	111041	57	100.00	KOSDAQ	금속	N	N	N	N	N	1741	-30	5	-1.69	51984244	29528	58.16	1771	1812	1730	2300	1240	1771	1760.51	0.44	14	1827	1799	1772	1744	1717	1785	1730	134	529	500	1200	1	1	26787133	466	-1.09	2.37	12	0.11	-1594.00	736.00	4330	20231122	-59.79	1435	20240809	21.32	4160	-58.15	20240103	1435	21.32	20240809	4330	-59.79	20231122	1435	21.32	20240809	0.08	N	258610	500	133 억	118696	N	N	N	N
48	20240923	101039	57	100.00	KOSDAQ	금속	N	N	N	N	N	1750	-21	5	-1.19	33519642	18933	37.29	1771	1812	1750	2300	1240	1771	1770.43	0.44	3525	1827	1799	1772	1744	1717	1785	1730	134	529	500	1200	1	1	26787133	469	-1.10	2.38	12	0.07	-1594.00	736.00	4330	20231122	-59.58	1435	20240809	21.95	4160	-57.93	20240103	1435	21.95	20240809	4330	-59.58	20231122	1435	21.95	20240809	0.08	N	258610	500	133 억	118696	N	N	N	N
49	20240923	091040	57	100.00	KOSDAQ	금속	N	N	N	N	N	1808	37	2	2.09	2483818	1382	2.72	1771	1812	1771	2300	1240	1771	1797.26	0.44	-810	1827	1799	1772	1744	1717	1785	1730	134	529	500	1200	1	1	26787133	484	-1.13	2.46	12	0.01	-1594.00	736.00	4330	20231122	-58.24	1435	20240809	25.99	4160	-56.54	20240103	1435	25.99	20240809	4330	-58.24	20231122	1435	25.99	20240809	0.08	N	258610	500	133 억	118696	N	N	N	N
50	20240913	160947	57	100.00	KOSDAQ	금속	N	N	N	N	N	1780	-22	5	-1.22	123677900	68434	149.16	1800	1913	1780	2340	1262	1802	1807.34	0.47	-5282	1843	1822	1807	1786	1771	1815	1779	134	538	500	1220	1	1	26787133	477	-1.12	2.42	12	0.26	-1594.00	736.00	4330	20231122	-58.89	1435	20240809	24.04	4160	-57.21	20240103	1435	24.04	20240809	4330	-58.89	20231122	1435	24.04	20240809	0.08	N	258610	500	133 억	125705	N	N	N	N
51	20240913	150957	57	100.00	KOSDAQ	금속	N	N	N	N	N	1804	2	2	0.11	110000064	60764	132.44	1800	1913	1795	2340	1262	1802	1810.28	0.47	-2187	1843	1822	1807	1786	1771	1815	1779	134	538	500	1220	1	1	26787133	483	-1.13	2.45	12	0.23	-1594.00	736.00	4330	20231122	-58.34	1435	20240809	25.71	4160	-56.63	20240103	1435	25.71	20240809	4330	-58.34	20231122	1435	25.71	20240809	0.08	N	258610	500	133 억	125705	N	N	N	N
52	20240913	140958	57	100.00	KOSDAQ	금속	N	N	N	N	N	1828	26	2	1.44	92504158	51054	111.28	1800	1913	1795	2340	1262	1802	1811.89	0.47	-2204	1843	1822	1807	1786	1771	1815	1779	134	538	500	1220	1	1	26787133	490	-1.15	2.48	12	0.19	-1594.00	736.00	4330	20231122	-57.78	1435	20240809	27.39	4160	-56.06	20240103	1435	27.39	20240809	4330	-57.78	20231122	1435	27.39	20240809	0.08	N	258610	500	133 억	125705	N	N	N	N
53	20240913	130952	57	100.00	KOSDAQ	금속	N	N	N	N	N	1807	5	2	0.28	60513905	33663	73.37	1800	1820	1795	2340	1262	1802	1797.64	0.47	-1671	1843	1822	1807	1786	1771	1815	1779	134	538	500	1220	1	1	26787133	484	-1.13	2.46	12	0.13	-1594.00	736.00	4330	20231122	-58.27	1435	20240809	25.92	4160	-56.56	20240103	1435	25.92	20240809	4330	-58.27	20231122	1435	25.92	20240809	0.08	N	258610	500	133 억	125705	N	N	N	N
54	20240913	120953	57	100.00	KOSDAQ	금속	N	N	N	N	N	1804	2	2	0.11	57849123	32190	70.16	1800	1820	1795	2340	1262	1802	1797.11	0.47	-1553	1843	1822	1807	1786	1771	1815	1779	134	538	500	1220	1	1	26787133	483	-1.13	2.45	12	0.12	-1594.00	736.00	4330	20231122	-58.34	1435	20240809	25.71	4160	-56.63	20240103	1435	25.71	20240809	4330	-58.34	20231122	1435	25.71	20240809	0.08	N	258610	500	133 억	125705	N	N	N	N
55	20240913	110955	57	100.00	KOSDAQ	금속	N	N	N	N	N	1805	3	2	0.17	55705387	30997	67.56	1800	1820	1795	2340	1262	1802	1797.12	0.47	-816	1843	1822	1807	1786	1771	1815	1779	134	538	500	1220	1	1	26787133	484	-1.13	2.45	12	0.12	-1594.00	736.00	4330	20231122	-58.31	1435	20240809	25.78	4160	-56.61	20240103	1435	25.78	20240809	4330	-58.31	20231122	1435	25.78	20240809	0.08	N	258610	500	133 억	125705	N	N	N	N
56	20240913	100958	57	100.00	KOSDAQ	금속	N	N	N	N	N	1805	3	2	0.17	31230042	17368	37.86	1800	1820	1795	2340	1262	1802	1798.14	0.47	-1563	1843	1822	1807	1786	1771	1815	1779	134	538	500	1220	1	1	26787133	484	-1.13	2.45	12	0.06	-1594.00	736.00	4330	20231122	-58.31	1435	20240809	25.78	4160	-56.61	20240103	1435	25.78	20240809	4330	-58.31	20231122	1435	25.78	20240809	0.08	N	258610	500	133 억	125705	N	N	N	N
57	20240913	091000	57	100.00	KOSDAQ	금속	N	N	N	N	N	1800	-2	5	-0.11	1019507	566	1.23	1800	1820	1800	2340	1262	1802	1801.25	0.47	-10	1843	1822	1807	1786	1771	1815	1779	134	538	500	1220	1	1	26787133	482	-1.13	2.45	12	0.00	-1594.00	736.00	4330	20231122	-58.43	1435	20240809	25.44	4160	-56.73	20240103	1435	25.44	20240809	4330	-58.43	20231122	1435	25.44	20240809	0.08	N	258610	500	133 억	125705	N	N	N	N
58	20240912	160938	57	100.00	KOSDAQ	금속	N	N	N	N	N	1802	13	2	0.73	82671177	45821	57.23	1806	1828	1792	2325	1253	1789	1804.33	0.44	6545	1856	1822	1799	1765	1742	1811	1754	134	536	500	1210	1	1	26787133	483	-1.13	2.45	12	0.17	-1594.00	736.00	4330	20231122	-58.38	1435	20240809	25.57	4160	-56.68	20240103	1435	25.57	20240809	4330	-58.38	20231122	1435	25.57	20240809	0.04	N	258610	500	133 억	119160	N	N	N	N
59	20240912	150952	57	100.00	KOSDAQ	금속	N	N	N	N	N	1800	11	2	0.61	73710587	40856	51.02	1806	1828	1792	2325	1253	1789	1804.16	0.44	5995	1856	1822	1799	1765	1742	1811	1754	134	536	500	1210	1	1	26787133	482	-1.13	2.45	12	0.15	-1594.00	736.00	4330	20231122	-58.43	1435	20240809	25.44	4160	-56.73	20240103	1435	25.44	20240809	4330	-58.43	20231122	1435	25.44	20240809	0.04	N	258610	500	133 억	119160	N	N	N	N
60	20240912	140956	57	100.00	KOSDAQ	금속	N	N	N	N	N	1809	20	2	1.12	68221024	37809	47.22	1806	1828	1792	2325	1253	1789	1804.36	0.44	6286	1856	1822	1799	1765	1742	1811	1754	134	536	500	1210	1	1	26787133	485	-1.13	2.46	12	0.14	-1594.00	736.00	4330	20231122	-58.22	1435	20240809	26.06	4160	-56.51	20240103	1435	26.06	20240809	4330	-58.22	20231122	1435	26.06	20240809	0.04	N	258610	500	133 억	119160	N	N	N	N
61	20240912	130948	57	100.00	KOSDAQ	금속	N	N	N	N	N	1809	20	2	1.12	63186069	35020	43.74	1806	1828	1792	2325	1253	1789	1804.29	0.44	6936	1856	1822	1799	1765	1742	1811	1754	134	536	500	1210	1	1	26787133	485	-1.13	2.46	12	0.13	-1594.00	736.00	4330	20231122	-58.22	1435	20240809	26.06	4160	-56.51	20240103	1435	26.06	20240809	4330	-58.22	20231122	1435	26.06	20240809	0.04	N	258610	500	133 억	119160	N	N	N	N
62	20240912	120946	57	100.00	KOSDAQ	금속	N	N	N	N	N	1810	21	2	1.17	48658378	26959	33.67	1806	1828	1792	2325	1253	1789	1804.90	0.44	5906	1856	1822	1799	1765	1742	1811	1754	134	536	500	1210	1	1	26787133	485	-1.14	2.46	12	0.10	-1594.00	736.00	4330	20231122	-58.20	1435	20240809	26.13	4160	-56.49	20240103	1435	26.13	20240809	4330	-58.20	20231122	1435	26.13	20240809	0.04	N	258610	500	133 억	119160	N	N	N	N
63	20240912	110946	57	100.00	KOSDAQ	금속	N	N	N	N	N	1804	15	2	0.84	27253907	15139	18.91	1806	1828	1792	2325	1253	1789	1800.24	0.44	3705	1856	1822	1799	1765	1742	1811	1754	134	536	500	1210	1	1	26787133	483	-1.13	2.45	12	0.06	-1594.00	736.00	4330	20231122	-58.34	1435	20240809	25.71	4160	-56.63	20240103	1435	25.71	20240809	4330	-58.34	20231122	1435	25.71	20240809	0.04	N	258610	500	133 억	119160	N	N	N	N
64	20240912	100949	57	100.00	KOSDAQ	금속	N	N	N	N	N	1796	7	2	0.39	21753259	12082	15.09	1806	1828	1792	2325	1253	1789	1800.47	0.44	3309	1856	1822	1799	1765	1742	1811	1754	134	536	500	1210	1	1	26787133	481	-1.13	2.44	12	0.05	-1594.00	736.00	4330	20231122	-58.52	1435	20240809	25.16	4160	-56.83	20240103	1435	25.16	20240809	4330	-58.52	20231122	1435	25.16	20240809	0.04	N	258610	500	133 억	119160	N	N	N	N
65	20240912	090948	57	100.00	KOSDAQ	금속	N	N	N	N	N	1800	11	2	0.61	5736477	3183	3.98	1806	1828	1792	2325	1253	1789	1802.22	0.44	672	1856	1822	1799	1765	1742	1811	1754	134	536	500	1210	1	1	26787133	482	-1.13	2.45	12	0.01	-1594.00	736.00	4330	20231122	-58.43	1435	20240809	25.44	4160	-56.73	20240103	1435	25.44	20240809	4330	-58.43	20231122	1435	25.44	20240809	0.04	N	258610	500	133 억	119160	N	N	N	N
66	20240911	160927	57	100.00	KOSDAQ	금속	N	N	N	N	N	1789	-60	5	-3.24	141470656	78746	36.02	1833	1833	1776	2400	1295	1849	1796.56	0.48	-9715	2075	1961	1863	1749	1651	2019	1807	134	551	500	1250	1	1	26787133	479	-1.12	2.43	12	0.29	-1594.00	736.00	4330	20231122	-58.68	1435	20240809	24.67	4160	-57.00	20240103	1435	24.67	20240809	4330	-58.68	20231122	1435	24.67	20240809	0.04	N	258610	500	133 억	128712	N	N	N	N
67	20240911	150933	57	100.00	KOSDAQ	금속	N	N	N	N	N	1780	-69	5	-3.73	133505601	74293	33.99	1833	1833	1776	2400	1295	1849	1797.01	0.48	-8289	2075	1961	1863	1749	1651	2019	1807	134	551	500	1250	1	1	26787133	477	-1.12	2.42	12	0.28	-1594.00	736.00	4330	20231122	-58.89	1435	20240809	24.04	4160	-57.21	20240103	1435	24.04	20240809	4330	-58.89	20231122	1435	24.04	20240809	0.04	N	258610	500	133 억	128712	N	N	N	N
68	20240911	140936	57	100.00	KOSDAQ	금속	N	N	N	N	N	1784	-65	5	-3.52	118036069	65610	30.01	1833	1833	1783	2400	1295	1849	1799.06	0.48	-5095	2075	1961	1863	1749	1651	2019	1807	134	551	500	1250	1	1	26787133	478	-1.12	2.42	12	0.24	-1594.00	736.00	4330	20231122	-58.80	1435	20240809	24.32	4160	-57.12	20240103	1435	24.32	20240809	4330	-58.80	20231122	1435	24.32	20240809	0.04	N	258610	500	133 억	128712	N	N	N	N
69	20240911	130932	57	100.00	KOSDAQ	금속	N	N	N	N	N	1793	-56	5	-3.03	111128825	61744	28.25	1833	1833	1783	2400	1295	1849	1799.83	0.48	-2399	2075	1961	1863	1749	1651	2019	1807	134	551	500	1250	1	1	26787133	480	-1.12	2.44	12	0.23	-1594.00	736.00	4330	20231122	-58.59	1435	20240809	24.95	4160	-56.90	20240103	1435	24.95	20240809	4330	-58.59	20231122	1435	24.95	20240809	0.04	N	258610	500	133 억	128712	N	N	N	N
70	20240911	120935	57	100.00	KOSDAQ	금속	N	N	N	N	N	1786	-63	5	-3.41	102402125	56859	26.01	1833	1833	1783	2400	1295	1849	1800.98	0.48	452	2075	1961	1863	1749	1651	2019	1807	134	551	500	1250	1	1	26787133	478	-1.12	2.43	12	0.21	-1594.00	736.00	4330	20231122	-58.75	1435	20240809	24.46	4160	-57.07	20240103	1435	24.46	20240809	4330	-58.75	20231122	1435	24.46	20240809	0.04	N	258610	500	133 억	128712	N	N	N	N
71	20240911	110927	57	100.00	KOSDAQ	금속	N	N	N	N	N	1793	-56	5	-3.03	90379668	50149	22.94	1833	1833	1783	2400	1295	1849	1802.22	0.48	949	2075	1961	1863	1749	1651	2019	1807	134	551	500	1250	1	1	26787133	480	-1.12	2.44	12	0.19	-1594.00	736.00	4330	20231122	-58.59	1435	20240809	24.95	4160	-56.90	20240103	1435	24.95	20240809	4330	-58.59	20231122	1435	24.95	20240809	0.04	N	258610	500	133 억	128712	N	N	N	N
72	20240911	100923	57	100.00	KOSDAQ	금속	N	N	N	N	N	1804	-45	5	-2.43	71358332	39548	18.09	1833	1833	1790	2400	1295	1849	1804.35	0.48	9059	2075	1961	1863	1749	1651	2019	1807	134	551	500	1250	1	1	26787133	483	-1.13	2.45	12	0.15	-1594.00	736.00	4330	20231122	-58.34	1435	20240809	25.71	4160	-56.63	20240103	1435	25.71	20240809	4330	-58.34	20231122	1435	25.71	20240809	0.04	N	258610	500	133 억	128712	N	N	N	N
73	20240911	090938	57	100.00	KOSDAQ	금속	N	N	N	N	N	1829	-20	5	-1.08	26345495	14509	6.64	1833	1833	1790	2400	1295	1849	1815.80	0.48	5880	2075	1961	1863	1749	1651	2019	1807	134	551	500	1250	1	1	26787133	490	-1.15	2.49	12	0.05	-1594.00	736.00	4330	20231122	-57.76	1435	20240809	27.46	4160	-56.03	20240103	1435	27.46	20240809	4330	-57.76	20231122	1435	27.46	20240809	0.04	N	258610	500	133 억	128712	N	N	N	N
74	20240910	160927	57	100.00	KOSDAQ	금속	N	N	N	N	N	1849	42	2	2.32	406187862	217495	266.37	1800	1977	1765	2345	1265	1807	1867.62	0.43	14632	1880	1843	1792	1755	1704	1818	1730	134	538	500	1220	1	1	26787133	495	-1.16	2.51	12	0.81	-1594.00	736.00	4330	20231122	-57.30	1435	20240809	28.85	4160	-55.55	20240103	1435	28.85	20240809	4330	-57.30	20231122	1435	28.85	20240809	0.04	N	258610	500	133 억	114080	N	N	N	N
75	20240910	150936	57	100.00	KOSDAQ	금속	N	N	N	N	N	1865	58	2	3.21	379096689	202868	248.46	1800	1977	1765	2345	1265	1807	1868.69	0.43	13159	1880	1843	1792	1755	1704	1818	1730	134	538	500	1220	1	1	26787133	500	-1.17	2.53	12	0.76	-1594.00	736.00	4330	20231122	-56.93	1435	20240809	29.97	4160	-55.17	20240103	1435	29.97	20240809	4330	-56.93	20231122	1435	29.97	20240809	0.04	N	258610	500	133 억	114080	N	N	N	N
76	20240910	140928	57	100.00	KOSDAQ	금속	N	N	N	N	N	1857	50	2	2.77	342710002	183349	224.55	1800	1977	1765	2345	1265	1807	1869.17	0.43	15301	1880	1843	1792	1755	1704	1818	1730	134	538	500	1220	1	1	26787133	497	-1.16	2.52	12	0.68	-1594.00	736.00	4330	20231122	-57.11	1435	20240809	29.41	4160	-55.36	20240103	1435	29.41	20240809	4330	-57.11	20231122	1435	29.41	20240809	0.04	N	258610	500	133 억	114080	N	N	N	N
77	20240910	130928	57	100.00	KOSDAQ	금속	N	N	N	N	N	1859	52	2	2.88	311384893	166511	203.93	1800	1977	1765	2345	1265	1807	1870.06	0.43	13258	1880	1843	1792	1755	1704	1818	1730	134	538	500	1220	1	1	26787133	498	-1.17	2.53	12	0.62	-1594.00	736.00	4330	20231122	-57.07	1435	20240809	29.55	4160	-55.31	20240103	1435	29.55	20240809	4330	-57.07	20231122	1435	29.55	20240809	0.04	N	258610	500	133 억	114080	N	N	N	N
78	20240910	120929	57	100.00	KOSDAQ	금속	N	N	N	N	N	1873	66	2	3.65	284200890	151971	186.12	1800	1977	1765	2345	1265	1807	1870.10	0.43	10735	1880	1843	1792	1755	1704	1818	1730	134	538	500	1220	1	1	26787133	502	-1.18	2.54	12	0.57	-1594.00	736.00	4330	20231122	-56.74	1435	20240809	30.52	4160	-54.98	20240103	1435	30.52	20240809	4330	-56.74	20231122	1435	30.52	20240809	0.04	N	258610	500	133 억	114080	N	N	N	N
79	20240910	110927	57	100.00	KOSDAQ	금속	N	N	N	N	N	1885	78	2	4.32	273740856	146382	179.28	1800	1977	1765	2345	1265	1807	1870.04	0.43	10362	1880	1843	1792	1755	1704	1818	1730	134	538	500	1220	1	1	26787133	505	-1.18	2.56	12	0.55	-1594.00	736.00	4330	20231122	-56.47	1435	20240809	31.36	4160	-54.69	20240103	1435	31.36	20240809	4330	-56.47	20231122	1435	31.36	20240809	0.04	N	258610	500	133 억	114080	N	N	N	N
80	20240910	100931	57	100.00	KOSDAQ	금속	N	N	N	N	N	1898	91	2	5.04	217224121	116215	142.33	1800	1977	1765	2345	1265	1807	1869.16	0.43	1967	1880	1843	1792	1755	1704	1818	1730	134	538	500	1220	1	1	26787133	508	-1.19	2.58	12	0.43	-1594.00	736.00	4330	20231122	-56.17	1435	20240809	32.26	4160	-54.38	20240103	1435	32.26	20240809	4330	-56.17	20231122	1435	32.26	20240809	0.04	N	258610	500	133 억	114080	N	N	N	N
81	20240910	090927	57	100.00	KOSDAQ	금속	N	N	N	N	N	1791	-16	5	-0.89	17598668	9801	12.00	1800	1806	1789	2345	1265	1807	1795.60	0.43	-716	1880	1843	1792	1755	1704	1818	1730	134	538	500	1220	1	1	26787133	480	-1.12	2.43	12	0.04	-1594.00	736.00	4330	20231122	-58.64	1435	20240809	24.81	4160	-56.95	20240103	1435	24.81	20240809	4330	-58.64	20231122	1435	24.81	20240809	0.04	N	258610	500	133 억	114080	N	N	N	N
82	20240909	160910	57	100.00	KOSDAQ	금속	N	N	N	N	N	1807	-23	5	-1.26	144381599	80998	41.18	1829	1829	1741	2375	1281	1830	1782.49	0.37	14633	1920	1874	1839	1793	1758	1857	1776	134	545	500	1240	1	1	26787133	484	-1.13	2.46	12	0.30	-1594.00	736.00	4330	20231122	-58.27	1435	20240809	25.92	4160	-56.56	20240103	1435	25.92	20240809	4330	-58.27	20231122	1435	25.92	20240809	0.04	N	258610	500	133 억	98656	N	N	N	N
83	20240909	150920	57	100.00	KOSDAQ	금속	N	N	N	N	N	1808	-22	5	-1.20	131571728	73910	37.58	1829	1829	1741	2375	1281	1830	1780.16	0.37	14751	1920	1874	1839	1793	1758	1857	1776	134	545	500	1240	1	1	26787133	484	-1.13	2.46	12	0.28	-1594.00	736.00	4330	20231122	-58.24	1435	20240809	25.99	4160	-56.54	20240103	1435	25.99	20240809	4330	-58.24	20231122	1435	25.99	20240809	0.04	N	258610	500	133 억	98656	N	N	N	N
84	20240909	140922	57	100.00	KOSDAQ	금속	N	N	N	N	N	1785	-45	5	-2.46	110795763	62327	31.69	1829	1829	1741	2375	1281	1830	1777.65	0.37	12197	1920	1874	1839	1793	1758	1857	1776	134	545	500	1240	1	1	26787133	478	-1.12	2.43	12	0.23	-1594.00	736.00	4330	20231122	-58.78	1435	20240809	24.39	4160	-57.09	20240103	1435	24.39	20240809	4330	-58.78	20231122	1435	24.39	20240809	0.04	N	258610	500	133 억	98656	N	N	N	N
85	20240909	130916	57	100.00	KOSDAQ	금속	N	N	N	N	N	1781	-49	5	-2.68	105521471	59363	30.18	1829	1829	1741	2375	1281	1830	1777.56	0.37	12769	1920	1874	1839	1793	1758	1857	1776	134	545	500	1240	1	1	26787133	477	-1.12	2.42	12	0.22	-1594.00	736.00	4330	20231122	-58.87	1435	20240809	24.11	4160	-57.19	20240103	1435	24.11	20240809	4330	-58.87	20231122	1435	24.11	20240809	0.04	N	258610	500	133 억	98656	N	N	N	N
86	20240909	120914	57	100.00	KOSDAQ	금속	N	N	N	N	N	1775	-55	5	-3.01	92483654	52024	26.45	1829	1829	1741	2375	1281	1830	1777.71	0.37	12082	1920	1874	1839	1793	1758	1857	1776	134	545	500	1240	1	1	26787133	475	-1.11	2.41	12	0.19	-1594.00	736.00	4330	20231122	-59.01	1435	20240809	23.69	4160	-57.33	20240103	1435	23.69	20240809	4330	-59.01	20231122	1435	23.69	20240809	0.04	N	258610	500	133 억	98656	N	N	N	N
87	20240909	110915	57	100.00	KOSDAQ	금속	N	N	N	N	N	1778	-52	5	-2.84	71473984	40173	20.42	1829	1829	1741	2375	1281	1830	1779.15	0.37	5787	1920	1874	1839	1793	1758	1857	1776	134	545	500	1240	1	1	26787133	476	-1.12	2.42	12	0.15	-1594.00	736.00	4330	20231122	-58.94	1435	20240809	23.90	4160	-57.26	20240103	1435	23.90	20240809	4330	-58.94	20231122	1435	23.90	20240809	0.04	N	258610	500	133 억	98656	N	N	N	N
88	20240909	100918	57	100.00	KOSDAQ	금속	N	N	N	N	N	1793	-37	5	-2.02	52376296	29422	14.96	1829	1829	1741	2375	1281	1830	1780.17	0.37	2588	1920	1874	1839	1793	1758	1857	1776	134	545	500	1240	1	1	26787133	480	-1.12	2.44	12	0.11	-1594.00	736.00	4330	20231122	-58.59	1435	20240809	24.95	4160	-56.90	20240103	1435	24.95	20240809	4330	-58.59	20231122	1435	24.95	20240809	0.04	N	258610	500	133 억	98656	N	N	N	N
89	20240909	090911	57	100.00	KOSDAQ	금속	N	N	N	N	N	1794	-36	5	-1.97	12587404	7026	3.57	1829	1829	1741	2375	1281	1830	1791.54	0.37	-192	1920	1874	1839	1793	1758	1857	1776	134	545	500	1240	1	1	26787133	481	-1.13	2.44	12	0.03	-1594.00	736.00	4330	20231122	-58.57	1435	20240809	25.02	4160	-56.88	20240103	1435	25.02	20240809	4330	-58.57	20231122	1435	25.02	20240809	0.04	N	258610	500	133 억	98656	N	N	N	N
90	20240906	160859	57	100.00	KOSDAQ	금속	N	N	N	N	N	1830	-64	5	-3.38	359761183	195888	5.68	1880	1885	1804	2460	1326	1894	1836.56	0.33	11940	2491	2192	1961	1662	1431	2342	1812	134	566	500	1280	1	1	26787133	490	-1.15	2.49	12	0.73	-1594.00	736.00	4330	20231122	-57.74	1435	20240809	27.53	4160	-56.01	20240103	1435	27.53	20240809	4330	-57.74	20231122	1435	27.53	20240809	0.04	N	258610	500	133 억	87680	N	N	N	N
91	20240906	150914	57	100.00	KOSDAQ	금속	N	N	N	N	N	1821	-73	5	-3.85	344341758	187408	5.43	1880	1885	1809	2460	1326	1894	1837.38	0.33	14166	2491	2192	1961	1662	1431	2342	1812	134	566	500	1280	1	1	26787133	488	-1.14	2.47	12	0.70	-1594.00	736.00	4330	20231122	-57.94	1435	20240809	26.90	4160	-56.23	20240103	1435	26.90	20240809	4330	-57.94	20231122	1435	26.90	20240809	0.04	N	258610	500	133 억	87680	N	N	N	N
92	20240906	140923	57	100.00	KOSDAQ	금속	N	N	N	N	N	1827	-67	5	-3.54	318256055	173032	5.01	1880	1885	1809	2460	1326	1894	1839.27	0.33	15014	2491	2192	1961	1662	1431	2342	1812	134	566	500	1280	1	1	26787133	489	-1.15	2.48	12	0.65	-1594.00	736.00	4330	20231122	-57.81	1435	20240809	27.32	4160	-56.08	20240103	1435	27.32	20240809	4330	-57.81	20231122	1435	27.32	20240809	0.04	N	258610	500	133 억	87680	N	N	N	N
93	20240906	130915	57	100.00	KOSDAQ	금속	N	N	N	N	N	1815	-79	5	-4.17	305232318	165884	4.81	1880	1885	1809	2460	1326	1894	1840.02	0.33	16783	2491	2192	1961	1662	1431	2342	1812	134	566	500	1280	1	1	26787133	486	-1.14	2.47	12	0.62	-1594.00	736.00	4330	20231122	-58.08	1435	20240809	26.48	4160	-56.37	20240103	1435	26.48	20240809	4330	-58.08	20231122	1435	26.48	20240809	0.04	N	258610	500	133 억	87680	N	N	N	N
94	20240906	120915	57	100.00	KOSDAQ	금속	N	N	N	N	N	1819	-75	5	-3.96	285640401	155063	4.49	1880	1885	1810	2460	1326	1894	1842.08	0.33	16955	2491	2192	1961	1662	1431	2342	1812	134	566	500	1280	1	1	26787133	487	-1.14	2.47	12	0.58	-1594.00	736.00	4330	20231122	-57.99	1435	20240809	26.76	4160	-56.27	20240103	1435	26.76	20240809	4330	-57.99	20231122	1435	26.76	20240809	0.04	N	258610	500	133 억	87680	N	N	N	N
95	20240906	110917	57	100.00	KOSDAQ	금속	N	N	N	N	N	1831	-63	5	-3.33	258769924	140273	4.06	1880	1885	1812	2460	1326	1894	1844.74	0.33	17971	2491	2192	1961	1662	1431	2342	1812	134	566	500	1280	1	1	26787133	490	-1.15	2.49	12	0.52	-1594.00	736.00	4330	20231122	-57.71	1435	20240809	27.60	4160	-55.99	20240103	1435	27.60	20240809	4330	-57.71	20231122	1435	27.60	20240809	0.04	N	258610	500	133 억	87680	N	N	N	N
96	20240906	100912	57	100.00	KOSDAQ	금속	N	N	N	N	N	1835	-59	5	-3.12	217425494	117595	3.41	1880	1885	1812	2460	1326	1894	1848.92	0.33	14837	2491	2192	1961	1662	1431	2342	1812	134	566	500	1280	1	1	26787133	492	-1.15	2.49	12	0.44	-1594.00	736.00	4330	20231122	-57.62	1435	20240809	27.87	4160	-55.89	20240103	1435	27.87	20240809	4330	-57.62	20231122	1435	27.87	20240809	0.04	N	258610	500	133 억	87680	N	N	N	N
97	20240906	090913	57	100.00	KOSDAQ	금속	N	N	N	N	N	1858	-36	5	-1.90	71963428	38590	1.12	1880	1885	1856	2460	1326	1894	1864.78	0.33	8004	2491	2192	1961	1662	1431	2342	1812	134	566	500	1280	1	1	26787133	498	-1.17	2.52	12	0.14	-1594.00	736.00	4330	20231122	-57.09	1435	20240809	29.48	4160	-55.34	20240103	1435	29.48	20240809	4330	-57.09	20231122	1435	29.48	20240809	0.04	N	258610	500	133 억	87680	N	N	N	N
98	20240905	160858	57	100.00	KOSDAQ	금속	N	N	N	N	N	1894	155	2	8.91	7418934184	3438681	2153.33	1737	2260	1730	2260	1218	1739	2157.80	0.41	-23375	1979	1858	1798	1677	1617	1829	1648	134	521	500	1180	1	1	26787133	507	-1.19	2.57	12	12.84	-1594.00	736.00	4330	20231122	-56.26	1435	20240809	31.99	4160	-54.47	20240103	1435	31.99	20240809	4330	-56.26	20231122	1435	31.99	20240809	0.05	N	258610	500	133 억	108536	N	N	N	N
99	20240905	150915	57	100.00	KOSDAQ	금속	N	N	N	N	N	1928	189	2	10.87	7262662959	3356133	2101.64	1737	2260	1730	2260	1218	1739	2164.00	0.41	-18737	1979	1858	1798	1677	1617	1829	1648	134	521	500	1180	1	1	26787133	516	-1.21	2.62	12	12.53	-1594.00	736.00	4330	20231122	-55.47	1435	20240809	34.36	4160	-53.65	20240103	1435	34.36	20240809	4330	-55.47	20231122	1435	34.36	20240809	0.05	N	258610	500	133 억	108536	N	N	N	N
100	20240905	140909	57	100.00	KOSDAQ	금속	N	N	N	N	N	2155	416	2	23.92	6386849227	2912811	1824.03	1737	2260	1730	2260	1218	1739	2192.68	0.41	-23649	1979	1858	1798	1677	1617	1829	1648	134	521	500	1180	5	1	26787133	577	-1.35	2.93	12	10.87	-1594.00	736.00	4330	20231122	-50.23	1435	20240809	50.17	4160	-48.20	20240103	1435	50.17	20240809	4330	-50.23	20231122	1435	50.17	20240809	0.05	N	258610	500	133 억	108536	N	N	N	N
101	20240905	130910	57	100.00	KOSDAQ	금속	N	N	N	N	N	2075	336	2	19.32	5121766342	2327666	1457.61	1737	2260	1730	2260	1218	1739	2200.39	0.41	-20486	1979	1858	1798	1677	1617	1829	1648	134	521	500	1180	5	1	26787133	556	-1.30	2.82	12	8.69	-1594.00	736.00	4330	20231122	-52.08	1435	20240809	44.60	4160	-50.12	20240103	1435	44.60	20240809	4330	-52.08	20231122	1435	44.60	20240809	0.05	N	258610	500	133 억	108536	N	N	N	N
102	20240905	120909	57	100.00	KOSDAQ	금속	N	N	N	N	N	2140	401	2	23.06	4781724167	2166212	1356.50	1737	2260	1730	2260	1218	1739	2207.41	0.41	-23862	1979	1858	1798	1677	1617	1829	1648	134	521	500	1180	5	1	26787133	573	-1.34	2.91	12	8.09	-1594.00	736.00	4330	20231122	-50.58	1435	20240809	49.13	4160	-48.56	20240103	1435	49.13	20240809	4330	-50.58	20231122	1435	49.13	20240809	0.05	N	258610	500	133 억	108536	N	N	N	N
103	20240905	110906	57	100.00	KOSDAQ	금속	N	N	N	N	N	2210	471	2	27.08	4290604112	1939796	1214.72	1737	2260	1730	2260	1218	1739	2211.88	0.41	-16546	1979	1858	1798	1677	1617	1829	1648	134	521	500	1180	5	1	26787133	592	-1.39	3.00	12	7.24	-1594.00	736.00	4330	20231122	-48.96	1435	20240809	54.01	4160	-46.88	20240103	1435	54.01	20240809	4330	-48.96	20231122	1435	54.01	20240809	0.05	N	258610	500	133 억	108536	N	N	N	N
104	20240905	100906	57	100.00	KOSDAQ	금속	N	N	N	N	N	2185	446	2	25.65	3506545297	1588408	994.68	1737	2260	1730	2260	1218	1739	2207.58	0.41	-16422	1979	1858	1798	1677	1617	1829	1648	134	521	500	1180	5	1	26787133	585	-1.37	2.97	12	5.93	-1594.00	736.00	4330	20231122	-49.54	1435	20240809	52.26	4160	-47.48	20240103	1435	52.26	20240809	4330	-49.54	20231122	1435	52.26	20240809	0.05	N	258610	500	133 억	108536	N	N	N	N
105	20240905	090913	57	100.00	KOSDAQ	금속	N	N	N	N	N	1907	168	2	9.66	60707396	33731	21.12	1737	1910	1730	2260	1218	1739	1799.75	0.41	9939	1979	1858	1798	1677	1617	1829	1648	134	521	500	1180	1	1	26787133	511	-1.20	2.59	12	0.13	-1594.00	736.00	4330	20231122	-55.96	1435	20240809	32.89	4160	-54.16	20240103	1435	32.89	20240809	4330	-55.96	20231122	1435	32.89	20240809	0.05	N	258610	500	133 억	108536	N	N	N	N
106	20240904	160849	57	100.00	KOSDAQ	금속	N	N	N	N	N	1739	-172	5	-9.00	283781571	158008	75.87	1900	1919	1738	2480	1338	1911	1796.10	0.42	-3690	2067	1988	1946	1867	1825	1968	1847	134	569	500	1290	1	1	26787133	466	-1.09	2.36	12	0.59	-1594.00	736.00	4330	20231122	-59.84	1435	20240809	21.18	4160	-58.20	20240103	1435	21.18	20240809	4330	-59.84	20231122	1435	21.18	20240809	0.05	N	258610	500	133 억	112195	N	N	N	N
107	20240904	150857	57	100.00	KOSDAQ	금속	N	N	N	N	N	1757	-154	5	-8.06	260285797	144547	69.40	1900	1919	1738	2480	1338	1911	1800.70	0.42	-4104	2067	1988	1946	1867	1825	1968	1847	134	569	500	1290	1	1	26787133	471	-1.10	2.39	12	0.54	-1594.00	736.00	4330	20231122	-59.42	1435	20240809	22.44	4160	-57.76	20240103	1435	22.44	20240809	4330	-59.42	20231122	1435	22.44	20240809	0.05	N	258610	500	133 억	112195	N	N	N	N
108	20240904	140901	57	100.00	KOSDAQ	금속	N	N	N	N	N	1740	-171	5	-8.95	236985614	131340	63.06	1900	1919	1740	2480	1338	1911	1804.37	0.42	-2237	2067	1988	1946	1867	1825	1968	1847	134	569	500	1290	1	1	26787133	466	-1.09	2.36	12	0.49	-1594.00	736.00	4330	20231122	-59.82	1435	20240809	21.25	4160	-58.17	20240103	1435	21.25	20240809	4330	-59.82	20231122	1435	21.25	20240809	0.05	N	258610	500	133 억	112195	N	N	N	N
109	20240904	130858	57	100.00	KOSDAQ	금속	N	N	N	N	N	1786	-125	5	-6.54	206642130	114063	54.77	1900	1919	1757	2480	1338	1911	1811.65	0.42	-1076	2067	1988	1946	1867	1825	1968	1847	134	569	500	1290	1	1	26787133	478	-1.12	2.43	12	0.43	-1594.00	736.00	4330	20231122	-58.75	1435	20240809	24.46	4160	-57.07	20240103	1435	24.46	20240809	4330	-58.75	20231122	1435	24.46	20240809	0.05	N	258610	500	133 억	112195	N	N	N	N
110	20240904	120856	57	100.00	KOSDAQ	금속	N	N	N	N	N	1803	-108	5	-5.65	185212101	102058	49.00	1900	1919	1757	2480	1338	1911	1814.77	0.42	62	2067	1988	1946	1867	1825	1968	1847	134	569	500	1290	1	1	26787133	483	-1.13	2.45	12	0.38	-1594.00	736.00	4330	20231122	-58.36	1435	20240809	25.64	4160	-56.66	20240103	1435	25.64	20240809	4330	-58.36	20231122	1435	25.64	20240809	0.05	N	258610	500	133 억	112195	N	N	N	N
111	20240904	110852	57	100.00	KOSDAQ	금속	N	N	N	N	N	1786	-125	5	-6.54	160395740	88210	42.35	1900	1919	1757	2480	1338	1911	1818.34	0.42	1569	2067	1988	1946	1867	1825	1968	1847	134	569	500	1290	1	1	26787133	478	-1.12	2.43	12	0.33	-1594.00	736.00	4330	20231122	-58.75	1435	20240809	24.46	4160	-57.07	20240103	1435	24.46	20240809	4330	-58.75	20231122	1435	24.46	20240809	0.05	N	258610	500	133 억	112195	N	N	N	N
112	20240904	100855	57	100.00	KOSDAQ	금속	N	N	N	N	N	1775	-136	5	-7.12	131045086	71679	34.42	1900	1919	1770	2480	1338	1911	1828.22	0.42	2047	2067	1988	1946	1867	1825	1968	1847	134	569	500	1290	1	1	26787133	475	-1.11	2.41	12	0.27	-1594.00	736.00	4330	20231122	-59.01	1435	20240809	23.69	4160	-57.33	20240103	1435	23.69	20240809	4330	-59.01	20231122	1435	23.69	20240809	0.05	N	258610	500	133 억	112195	N	N	N	N
113	20240904	090859	57	100.00	KOSDAQ	금속	N	N	N	N	N	1854	-57	5	-2.98	38458021	20421	9.81	1900	1919	1854	2480	1338	1911	1883.26	0.42	-121	2067	1988	1946	1867	1825	1968	1847	134	569	500	1290	1	1	26787133	497	-1.16	2.52	12	0.08	-1594.00	736.00	4330	20231122	-57.18	1435	20240809	29.20	4160	-55.43	20240103	1435	29.20	20240809	4330	-57.18	20231122	1435	29.20	20240809	0.05	N	258610	500	133 억	112195	N	N	N	N
114	20240903	160843	57	100.00	KOSDAQ	금속	N	N	N	N	N	1911	-129	5	-6.32	405679731	208059	67.95	2025	2025	1904	2650	1430	2040	1949.89	0.43	-778	2376	2207	2106	1937	1836	2157	1887	134	610	500	1380	1	1	26787133	512	-1.20	2.60	12	0.78	-1594.00	736.00	4330	20231122	-55.87	1435	20240809	33.17	4160	-54.06	20240103	1435	33.17	20240809	4330	-55.87	20231122	1435	33.17	20240809	0.00	N	258610	500	133 억	114987	N	N	N	N
115	20240903	150851	57	100.00	KOSDAQ	금속	N	N	N	N	N	1939	-101	5	-4.95	382538283	195994	64.01	2025	2025	1904	2650	1430	2040	1951.79	0.43	-587	2376	2207	2106	1937	1836	2157	1887	134	610	500	1380	1	1	26787133	519	-1.22	2.63	12	0.73	-1594.00	736.00	4330	20231122	-55.22	1435	20240809	35.12	4160	-53.39	20240103	1435	35.12	20240809	4330	-55.22	20231122	1435	35.12	20240809	0.00	N	258610	500	133 억	114987	N	N	N	N
116	20240903	140852	57	100.00	KOSDAQ	금속	N	N	N	N	N	1904	-136	5	-6.67	362166636	185479	60.57	2025	2025	1904	2650	1430	2040	1952.60	0.43	876	2376	2207	2106	1937	1836	2157	1887	134	610	500	1380	1	1	26787133	510	-1.19	2.59	12	0.69	-1594.00	736.00	4330	20231122	-56.03	1435	20240809	32.68	4160	-54.23	20240103	1435	32.68	20240809	4330	-56.03	20231122	1435	32.68	20240809	0.00	N	258610	500	133 억	114987	N	N	N	N
117	20240903	130852	57	100.00	KOSDAQ	금속	N	N	N	N	N	1913	-127	5	-6.23	321053756	163956	53.54	2025	2025	1909	2650	1430	2040	1958.17	0.43	1508	2376	2207	2106	1937	1836	2157	1887	134	610	500	1380	1	1	26787133	512	-1.20	2.60	12	0.61	-1594.00	736.00	4330	20231122	-55.82	1435	20240809	33.31	4160	-54.01	20240103	1435	33.31	20240809	4330	-55.82	20231122	1435	33.31	20240809	0.00	N	258610	500	133 억	114987	N	N	N	N
118	20240903	120840	57	100.00	KOSDAQ	금속	N	N	N	N	N	1920	-120	5	-5.88	306983361	156620	51.15	2025	2025	1909	2650	1430	2040	1960.05	0.43	2105	2376	2207	2106	1937	1836	2157	1887	134	610	500	1380	1	1	26787133	514	-1.20	2.61	12	0.58	-1594.00	736.00	4330	20231122	-55.66	1435	20240809	33.80	4160	-53.85	20240103	1435	33.80	20240809	4330	-55.66	20231122	1435	33.80	20240809	0.00	N	258610	500	133 억	114987	N	N	N	N
119	20240903	110840	57	100.00	KOSDAQ	금속	N	N	N	N	N	1969	-71	5	-3.48	285332845	145366	47.47	2025	2025	1909	2650	1430	2040	1962.86	0.43	-1687	2376	2207	2106	1937	1836	2157	1887	134	610	500	1380	1	1	26787133	527	-1.24	2.68	12	0.54	-1594.00	736.00	4330	20231122	-54.53	1435	20240809	37.21	4160	-52.67	20240103	1435	37.21	20240809	4330	-54.53	20231122	1435	37.21	20240809	0.00	N	258610	500	133 억	114987	N	N	N	N
120	20240903	100840	57	100.00	KOSDAQ	금속	N	N	N	N	N	1951	-89	5	-4.36	212682343	107651	35.16	2025	2025	1936	2650	1430	2040	1975.66	0.43	-4847	2376	2207	2106	1937	1836	2157	1887	134	610	500	1380	1	1	26787133	523	-1.22	2.65	12	0.40	-1594.00	736.00	4330	20231122	-54.94	1435	20240809	35.96	4160	-53.10	20240103	1435	35.96	20240809	4330	-54.94	20231122	1435	35.96	20240809	0.00	N	258610	500	133 억	114987	N	N	N	N
121	20240903	090843	57	100.00	KOSDAQ	금속	N	N	N	N	N	1986	-54	5	-2.65	54031403	26990	8.81	2025	2025	1985	2650	1430	2040	2001.90	0.43	652	2376	2207	2106	1937	1836	2157	1887	134	610	500	1380	1	1	26787133	532	-1.25	2.70	12	0.10	-1594.00	736.00	4330	20231122	-54.13	1435	20240809	38.40	4160	-52.26	20240103	1435	38.40	20240809	4330	-54.13	20231122	1435	38.40	20240809	0.00	N	258610	500	133 억	114987	N	N	N	N
122	20240902	160834	57	100.00	KOSDAQ	금속	N	N	N	N	N	2040	-185	5	-8.31	637268555	301606	14.96	2275	2275	2005	2890	1560	2225	2113.41	0.48	-14769	2821	2522	2301	2002	1781	2672	2152	134	665	500	1510	5	1	26787133	546	-1.28	2.77	12	1.13	-1594.00	736.00	4330	20231122	-52.89	1435	20240809	42.16	4160	-50.96	20240103	1435	42.16	20240809	4330	-52.89	20231122	1435	42.16	20240809	0.00	N	258610	500	133 억	129758	N	N	N	N
123	20240902	150847	57	100.00	KOSDAQ	금속	N	N	N	N	N	2020	-205	5	-9.21	560252670	263909	13.09	2275	2275	2005	2890	1560	2225	2122.90	0.48	-15153	2821	2522	2301	2002	1781	2672	2152	134	665	500	1510	5	1	26787133	541	-1.27	2.74	12	0.99	-1594.00	736.00	4330	20231122	-53.35	1435	20240809	40.77	4160	-51.44	20240103	1435	40.77	20240809	4330	-53.35	20231122	1435	40.77	20240809	0.00	N	258610	500	133 억	129758	N	N	N	N
124	20240902	140845	57	100.00	KOSDAQ	금속	N	N	N	N	N	2085	-140	5	-6.29	443394530	206753	10.25	2275	2275	2055	2890	1560	2225	2144.56	0.48	-14561	2821	2522	2301	2002	1781	2672	2152	134	665	500	1510	5	1	26787133	559	-1.31	2.83	12	0.77	-1594.00	736.00	4330	20231122	-51.85	1435	20240809	45.30	4160	-49.88	20240103	1435	45.30	20240809	4330	-51.85	20231122	1435	45.30	20240809	0.00	N	258610	500	133 억	129758	N	N	N	N
125	20240902	130841	57	100.00	KOSDAQ	금속	N	N	N	N	N	2130	-95	5	-4.27	417309980	194342	9.64	2275	2275	2055	2890	1560	2225	2147.30	0.48	-14052	2821	2522	2301	2002	1781	2672	2152	134	665	500	1510	5	1	26787133	571	-1.34	2.89	12	0.73	-1594.00	736.00	4330	20231122	-50.81	1435	20240809	48.43	4160	-48.80	20240103	1435	48.43	20240809	4330	-50.81	20231122	1435	48.43	20240809	0.00	N	258610	500	133 억	129758	N	N	N	N
126	20240902	120844	57	100.00	KOSDAQ	금속	N	N	N	N	N	2130	-95	5	-4.27	386803835	179899	8.92	2275	2275	2055	2890	1560	2225	2150.12	0.48	-13278	2821	2522	2301	2002	1781	2672	2152	134	665	500	1510	5	1	26787133	571	-1.34	2.89	12	0.67	-1594.00	736.00	4330	20231122	-50.81	1435	20240809	48.43	4160	-48.80	20240103	1435	48.43	20240809	4330	-50.81	20231122	1435	48.43	20240809	0.00	N	258610	500	133 억	129758	N	N	N	N
127	20240902	110835	57	100.00	KOSDAQ	금속	N	N	N	N	N	2150	-75	5	-3.37	370616455	172369	8.55	2275	2275	2055	2890	1560	2225	2150.13	0.48	-11796	2821	2522	2301	2002	1781	2672	2152	134	665	500	1510	5	1	26787133	576	-1.35	2.92	12	0.64	-1594.00	736.00	4330	20231122	-50.35	1435	20240809	49.83	4160	-48.32	20240103	1435	49.83	20240809	4330	-50.35	20231122	1435	49.83	20240809	0.00	N	258610	500	133 억	129758	N	N	N	N
128	20240902	100835	57	100.00	KOSDAQ	금속	N	N	N	N	N	2145	-80	5	-3.60	297718545	137816	6.83	2275	2275	2110	2890	1560	2225	2160.26	0.48	-11362	2821	2522	2301	2002	1781	2672	2152	134	665	500	1510	5	1	26787133	575	-1.35	2.91	12	0.51	-1594.00	736.00	4330	20231122	-50.46	1435	20240809	49.48	4160	-48.44	20240103	1435	49.48	20240809	4330	-50.46	20231122	1435	49.48	20240809	0.00	N	258610	500	133 억	129758	N	N	N	N
129	20240902	090830	57	100.00	KOSDAQ	금속	N	N	N	N	N	2200	-25	5	-1.12	102119670	46056	2.28	2275	2275	2170	2890	1560	2225	2217.29	0.48	-8123	2821	2522	2301	2002	1781	2672	2152	134	665	500	1510	5	1	26787133	589	-1.38	2.99	12	0.17	-1594.00	736.00	4330	20231122	-49.19	1435	20240809	53.31	4160	-47.12	20240103	1435	53.31	20240809	4330	-49.19	20231122	1435	53.31	20240809	0.00	N	258610	500	133 억	129758	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History