KissMeData/037760/price/prices-20240901.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

52 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	160447	57	100.00	KOSDAQ	금속	N	N	N	N	N	1538	3	2	0.20	13125526	8501	52.09	1524	1571	1516	1995	1075	1535	1544.00	0.17	-42	1551	1543	1530	1522	1509	1547	1526	169	460	500	1100	1	1	33832921	520	18.09	0.54	12	0.03	85.00	2834.00	1619	20240429	-5.00	1250	20240408	23.04	1619	-5.00	20240429	1250	23.04	20240408	1619	-5.00	20240429	1250	23.04	20240408	0.58	N	037760	500	169 억	58248	N	N	N	N
3	20240930	150453	57	100.00	KOSDAQ	금속	N	N	N	N	N	1543	8	2	0.52	12120194	7843	48.06	1524	1571	1516	1995	1075	1535	1545.35	0.17	-42	1551	1543	1530	1522	1509	1547	1526	169	460	500	1100	1	1	33832921	522	18.15	0.54	12	0.02	85.00	2834.00	1619	20240429	-4.69	1250	20240408	23.44	1619	-4.69	20240429	1250	23.44	20240408	1619	-4.69	20240429	1250	23.44	20240408	0.58	N	037760	500	169 억	58248	N	N	N	N
4	20240930	140451	57	100.00	KOSDAQ	금속	N	N	N	N	N	1547	12	2	0.78	12063025	7806	47.83	1524	1571	1516	1995	1075	1535	1545.35	0.17	-42	1551	1543	1530	1522	1509	1547	1526	169	460	500	1100	1	1	33832921	523	18.20	0.55	12	0.02	85.00	2834.00	1619	20240429	-4.45	1250	20240408	23.76	1619	-4.45	20240429	1250	23.76	20240408	1619	-4.45	20240429	1250	23.76	20240408	0.58	N	037760	500	169 억	58248	N	N	N	N
5	20240930	130452	57	100.00	KOSDAQ	금속	N	N	N	N	N	1547	12	2	0.78	11072940	7166	43.91	1524	1571	1516	1995	1075	1535	1545.21	0.17	-11	1551	1543	1530	1522	1509	1547	1526	169	460	500	1100	1	1	33832921	523	18.20	0.55	12	0.02	85.00	2834.00	1619	20240429	-4.45	1250	20240408	23.76	1619	-4.45	20240429	1250	23.76	20240408	1619	-4.45	20240429	1250	23.76	20240408	0.58	N	037760	500	169 억	58248	N	N	N	N
6	20240930	120449	57	100.00	KOSDAQ	금속	N	N	N	N	N	1550	15	2	0.98	10897988	7053	43.22	1524	1571	1516	1995	1075	1535	1545.16	0.17	-9	1551	1543	1530	1522	1509	1547	1526	169	460	500	1100	1	1	33832921	524	18.24	0.55	12	0.02	85.00	2834.00	1619	20240429	-4.26	1250	20240408	24.00	1619	-4.26	20240429	1250	24.00	20240408	1619	-4.26	20240429	1250	24.00	20240408	0.58	N	037760	500	169 억	58248	N	N	N	N
7	20240930	110449	57	100.00	KOSDAQ	금속	N	N	N	N	N	1560	25	2	1.63	10544299	6826	41.83	1524	1571	1516	1995	1075	1535	1544.73	0.17	-4	1551	1543	1530	1522	1509	1547	1526	169	460	500	1100	1	1	33832921	528	18.35	0.55	12	0.02	85.00	2834.00	1619	20240429	-3.64	1250	20240408	24.80	1619	-3.64	20240429	1250	24.80	20240408	1619	-3.64	20240429	1250	24.80	20240408	0.58	N	037760	500	169 억	58248	N	N	N	N
8	20240930	100446	57	100.00	KOSDAQ	금속	N	N	N	N	N	1533	-2	5	-0.13	606891	397	2.43	1524	1534	1524	1995	1075	1535	1528.69	0.17	-73	1551	1543	1530	1522	1509	1547	1526	169	460	500	1100	1	1	33832921	519	18.04	0.54	12	0.00	85.00	2834.00	1619	20240429	-5.31	1250	20240408	22.64	1619	-5.31	20240429	1250	22.64	20240408	1619	-5.31	20240429	1250	22.64	20240408	0.58	N	037760	500	169 억	58248	N	N	N	N
9	20240930	090431	57	100.00	KOSDAQ	금속	N	N	N	N	N	1524	-11	5	-0.72	10668	7	0.04	1524	1524	1524	1995	1075	1535	1524.00	0.17	0	1551	1543	1530	1522	1509	1547	1526	169	460	500	1100	1	1	33832921	516	17.93	0.54	12	0.00	85.00	2834.00	1619	20240429	-5.87	1250	20240408	21.92	1619	-5.87	20240429	1250	21.92	20240408	1619	-5.87	20240429	1250	21.92	20240408	0.58	N	037760	500	169 억	58248	N	N	N	N
10	20240927	160447	57	100.00	KOSDAQ	금속	N	N	N	N	N	1535	6	2	0.39	24861638	16319	84.01	1528	1538	1517	1987	1071	1529	1523.48	0.17	0	1584	1556	1528	1500	1472	1542	1486	169	458	500	1100	1	1	33832921	519	18.06	0.54	12	0.05	85.00	2834.00	1619	20240429	-5.19	1250	20240408	22.80	1619	-5.19	20240429	1250	22.80	20240408	1619	-5.19	20240429	1250	22.80	20240408	0.58	N	037760	500	169 억	58248	N	N	N	N
11	20240927	150451	57	100.00	KOSDAQ	금속	N	N	N	N	N	1529	0	3	0.00	24319069	15965	82.19	1528	1538	1517	1987	1071	1529	1523.27	0.17	59	1584	1556	1528	1500	1472	1542	1486	169	458	500	1100	1	1	33832921	517	17.99	0.54	12	0.05	85.00	2834.00	1619	20240429	-5.56	1250	20240408	22.32	1619	-5.56	20240429	1250	22.32	20240408	1619	-5.56	20240429	1250	22.32	20240408	0.58	N	037760	500	169 억	58248	N	N	N	N
12	20240927	140454	57	100.00	KOSDAQ	금속	N	N	N	N	N	1528	-1	5	-0.07	17488962	11463	59.01	1528	1538	1517	1987	1071	1529	1525.69	0.17	59	1584	1556	1528	1500	1472	1542	1486	169	458	500	1100	1	1	33832921	517	17.98	0.54	12	0.03	85.00	2834.00	1619	20240429	-5.62	1250	20240408	22.24	1619	-5.62	20240429	1250	22.24	20240408	1619	-5.62	20240429	1250	22.24	20240408	0.58	N	037760	500	169 억	58248	N	N	N	N
13	20240927	130450	57	100.00	KOSDAQ	금속	N	N	N	N	N	1528	-1	5	-0.07	13682614	8964	46.15	1528	1538	1520	1987	1071	1529	1526.40	0.17	189	1584	1556	1528	1500	1472	1542	1486	169	458	500	1100	1	1	33832921	517	17.98	0.54	12	0.03	85.00	2834.00	1619	20240429	-5.62	1250	20240408	22.24	1619	-5.62	20240429	1250	22.24	20240408	1619	-5.62	20240429	1250	22.24	20240408	0.58	N	037760	500	169 억	58248	N	N	N	N
14	20240927	120449	57	100.00	KOSDAQ	금속	N	N	N	N	N	1528	-1	5	-0.07	13681086	8963	46.14	1528	1538	1520	1987	1071	1529	1526.40	0.17	189	1584	1556	1528	1500	1472	1542	1486	169	458	500	1100	1	1	33832921	517	17.98	0.54	12	0.03	85.00	2834.00	1619	20240429	-5.62	1250	20240408	22.24	1619	-5.62	20240429	1250	22.24	20240408	1619	-5.62	20240429	1250	22.24	20240408	0.58	N	037760	500	169 억	58248	N	N	N	N
15	20240927	110450	57	100.00	KOSDAQ	금속	N	N	N	N	N	1535	6	2	0.39	12907842	8456	43.53	1528	1538	1520	1987	1071	1529	1526.47	0.17	0	1584	1556	1528	1500	1472	1542	1486	169	458	500	1100	1	1	33832921	519	18.06	0.54	12	0.02	85.00	2834.00	1619	20240429	-5.19	1250	20240408	22.80	1619	-5.19	20240429	1250	22.80	20240408	1619	-5.19	20240429	1250	22.80	20240408	0.58	N	037760	500	169 억	58248	N	N	N	N
16	20240927	100449	57	100.00	KOSDAQ	금속	N	N	N	N	N	1528	-1	5	-0.07	2915033	1917	9.87	1528	1529	1520	1987	1071	1529	1520.62	0.17	0	1584	1556	1528	1500	1472	1542	1486	169	458	500	1100	1	1	33832921	517	17.98	0.54	12	0.01	85.00	2834.00	1619	20240429	-5.62	1250	20240408	22.24	1619	-5.62	20240429	1250	22.24	20240408	1619	-5.62	20240429	1250	22.24	20240408	0.58	N	037760	500	169 억	58248	N	N	N	N
17	20240927	090449	57	100.00	KOSDAQ	금속	N	N	N	N	N	1529	0	3	0.00	2404737	1582	8.14	1528	1529	1520	1987	1071	1529	1520.06	0.17	0	1584	1556	1528	1500	1472	1542	1486	169	458	500	1100	1	1	33832921	517	17.99	0.54	12	0.00	85.00	2834.00	1619	20240429	-5.56	1250	20240408	22.32	1619	-5.56	20240429	1250	22.32	20240408	1619	-5.56	20240429	1250	22.32	20240408	0.58	N	037760	500	169 억	58248	N	N	N	N
18	20240926	160442	57	100.00	KOSDAQ	금속	N	N	N	N	N	1529	5	2	0.33	29684726	19424	356.47	1542	1556	1500	1981	1067	1524	1528.25	0.17	-81	1550	1536	1518	1504	1486	1528	1496	169	457	500	1090	1	1	33832921	517	17.99	0.54	12	0.06	85.00	2834.00	1619	20240429	-5.56	1250	20240408	22.32	1619	-5.56	20240429	1250	22.32	20240408	1619	-5.56	20240429	1250	22.32	20240408	0.58	N	037760	500	169 억	58329	N	N	N	N
19	20240926	150440	57	100.00	KOSDAQ	금속	N	N	N	N	N	1532	8	2	0.52	27999162	18320	336.21	1542	1556	1500	1981	1067	1524	1528.34	0.17	706	1550	1536	1518	1504	1486	1528	1496	169	457	500	1090	1	1	33832921	518	18.02	0.54	12	0.05	85.00	2834.00	1619	20240429	-5.37	1250	20240408	22.56	1619	-5.37	20240429	1250	22.56	20240408	1619	-5.37	20240429	1250	22.56	20240408	0.58	N	037760	500	169 억	58329	N	N	N	N
20	20240926	140446	57	100.00	KOSDAQ	금속	N	N	N	N	N	1523	-1	5	-0.07	25026800	16375	300.51	1542	1556	1500	1981	1067	1524	1528.35	0.17	1523	1550	1536	1518	1504	1486	1528	1496	169	457	500	1090	1	1	33832921	515	17.92	0.54	12	0.05	85.00	2834.00	1619	20240429	-5.93	1250	20240408	21.84	1619	-5.93	20240429	1250	21.84	20240408	1619	-5.93	20240429	1250	21.84	20240408	0.58	N	037760	500	169 억	58329	N	N	N	N
21	20240926	130448	57	100.00	KOSDAQ	금속	N	N	N	N	N	1541	17	2	1.12	15792992	10279	188.64	1542	1556	1527	1981	1067	1524	1536.43	0.17	-80	1550	1536	1518	1504	1486	1528	1496	169	457	500	1090	1	1	33832921	521	18.13	0.54	12	0.03	85.00	2834.00	1619	20240429	-4.82	1250	20240408	23.28	1619	-4.82	20240429	1250	23.28	20240408	1619	-4.82	20240429	1250	23.28	20240408	0.58	N	037760	500	169 억	58329	N	N	N	N
22	20240926	120448	57	100.00	KOSDAQ	금속	N	N	N	N	N	1536	12	2	0.79	7368000	4790	87.91	1542	1556	1527	1981	1067	1524	1538.20	0.17	-58	1550	1536	1518	1504	1486	1528	1496	169	457	500	1090	1	1	33832921	520	18.07	0.54	12	0.01	85.00	2834.00	1619	20240429	-5.13	1250	20240408	22.88	1619	-5.13	20240429	1250	22.88	20240408	1619	-5.13	20240429	1250	22.88	20240408	0.58	N	037760	500	169 억	58329	N	N	N	N
23	20240926	110448	57	100.00	KOSDAQ	금속	N	N	N	N	N	1546	22	2	1.44	7208958	4686	86.00	1542	1556	1535	1981	1067	1524	1538.40	0.17	-67	1550	1536	1518	1504	1486	1528	1496	169	457	500	1090	1	1	33832921	523	18.19	0.55	12	0.01	85.00	2834.00	1619	20240429	-4.51	1250	20240408	23.68	1619	-4.51	20240429	1250	23.68	20240408	1619	-4.51	20240429	1250	23.68	20240408	0.58	N	037760	500	169 억	58329	N	N	N	N
24	20240926	100449	57	100.00	KOSDAQ	금속	N	N	N	N	N	1555	31	2	2.03	1338117	863	15.84	1542	1556	1542	1981	1067	1524	1550.54	0.17	-80	1550	1536	1518	1504	1486	1528	1496	169	457	500	1090	1	1	33832921	526	18.29	0.55	12	0.00	85.00	2834.00	1619	20240429	-3.95	1250	20240408	24.40	1619	-3.95	20240429	1250	24.40	20240408	1619	-3.95	20240429	1250	24.40	20240408	0.58	N	037760	500	169 억	58329	N	N	N	N
25	20240926	090445	57	100.00	KOSDAQ	금속	N	N	N	N	N	1547	23	2	1.51	308805	200	3.67	1542	1547	1542	1981	1067	1524	1544.03	0.17	-15	1550	1536	1518	1504	1486	1528	1496	169	457	500	1090	1	1	33832921	523	18.20	0.55	12	0.00	85.00	2834.00	1619	20240429	-4.45	1250	20240408	23.76	1619	-4.45	20240429	1250	23.76	20240408	1619	-4.45	20240429	1250	23.76	20240408	0.58	N	037760	500	169 억	58329	N	N	N	N
26	20240925	160442	57	100.00	KOSDAQ	금속	N	N	N	N	N	1524	-5	5	-0.33	8231427	5449	65.38	1531	1532	1500	1987	1071	1529	1510.63	0.17	0	1550	1539	1532	1521	1514	1536	1518	169	458	500	1100	1	1	33832921	516	17.93	0.54	12	0.02	85.00	2834.00	1619	20240429	-5.87	1250	20240408	21.92	1619	-5.87	20240429	1250	21.92	20240408	1619	-5.87	20240429	1250	21.92	20240408	0.58	N	037760	500	169 억	58329	N	N	N	N
27	20240925	150446	57	100.00	KOSDAQ	금속	N	N	N	N	N	1523	-6	5	-0.39	6551995	4339	52.06	1531	1532	1500	1987	1071	1529	1510.02	0.17	47	1550	1539	1532	1521	1514	1536	1518	169	458	500	1100	1	1	33832921	515	17.92	0.54	12	0.01	85.00	2834.00	1619	20240429	-5.93	1250	20240408	21.84	1619	-5.93	20240429	1250	21.84	20240408	1619	-5.93	20240429	1250	21.84	20240408	0.58	N	037760	500	169 억	58329	N	N	N	N
28	20240925	140447	57	100.00	KOSDAQ	금속	N	N	N	N	N	1529	0	3	0.00	2894893	1904	22.85	1531	1532	1500	1987	1071	1529	1520.43	0.17	0	1550	1539	1532	1521	1514	1536	1518	169	458	500	1100	1	1	33832921	517	17.99	0.54	12	0.01	85.00	2834.00	1619	20240429	-5.56	1250	20240408	22.32	1619	-5.56	20240429	1250	22.32	20240408	1619	-5.56	20240429	1250	22.32	20240408	0.58	N	037760	500	169 억	58329	N	N	N	N
29	20240925	130446	57	100.00	KOSDAQ	금속	N	N	N	N	N	1529	0	3	0.00	2861255	1882	22.58	1531	1532	1500	1987	1071	1529	1520.33	0.17	0	1550	1539	1532	1521	1514	1536	1518	169	458	500	1100	1	1	33832921	517	17.99	0.54	12	0.01	85.00	2834.00	1619	20240429	-5.56	1250	20240408	22.32	1619	-5.56	20240429	1250	22.32	20240408	1619	-5.56	20240429	1250	22.32	20240408	0.58	N	037760	500	169 억	58329	N	N	N	N
30	20240925	120446	57	100.00	KOSDAQ	금속	N	N	N	N	N	1529	0	3	0.00	2861255	1882	22.58	1531	1532	1500	1987	1071	1529	1520.33	0.17	0	1550	1539	1532	1521	1514	1536	1518	169	458	500	1100	1	1	33832921	517	17.99	0.54	12	0.01	85.00	2834.00	1619	20240429	-5.56	1250	20240408	22.32	1619	-5.56	20240429	1250	22.32	20240408	1619	-5.56	20240429	1250	22.32	20240408	0.58	N	037760	500	169 억	58329	N	N	N	N
31	20240925	110445	57	100.00	KOSDAQ	금속	N	N	N	N	N	1530	1	2	0.07	2839849	1868	22.41	1531	1532	1500	1987	1071	1529	1520.26	0.17	0	1550	1539	1532	1521	1514	1536	1518	169	458	500	1100	1	1	33832921	518	18.00	0.54	12	0.01	85.00	2834.00	1619	20240429	-5.50	1250	20240408	22.40	1619	-5.50	20240429	1250	22.40	20240408	1619	-5.50	20240429	1250	22.40	20240408	0.58	N	037760	500	169 억	58329	N	N	N	N
32	20240925	100446	57	100.00	KOSDAQ	금속	N	N	N	N	N	1529	0	3	0.00	960578	638	7.66	1531	1532	1500	1987	1071	1529	1505.61	0.17	0	1550	1539	1532	1521	1514	1536	1518	169	458	500	1100	1	1	33832921	517	17.99	0.54	12	0.00	85.00	2834.00	1619	20240429	-5.56	1250	20240408	22.32	1619	-5.56	20240429	1250	22.32	20240408	1619	-5.56	20240429	1250	22.32	20240408	0.58	N	037760	500	169 억	58329	N	N	N	N
33	20240925	090446	57	100.00	KOSDAQ	금속	N	N	N	N	N	1531	2	2	0.13	1531	1	0.01	1531	1531	1531	1987	1071	1529	1531.00	0.17	0	1550	1539	1532	1521	1514	1536	1518	169	458	500	1100	1	1	33832921	518	18.01	0.54	12	0.00	85.00	2834.00	1619	20240429	-5.44	1250	20240408	22.48	1619	-5.44	20240429	1250	22.48	20240408	1619	-5.44	20240429	1250	22.48	20240408	0.58	N	037760	500	169 억	58329	N	N	N	N
34	20240924	160443	57	100.00	KOSDAQ	금속	N	N	N	N	N	1529	-13	5	-0.84	12737331	8333	113.30	1542	1543	1525	2000	1080	1542	1528.54	0.17	0	1556	1548	1534	1526	1512	1553	1531	169	458	500	1110	1	1	33832921	517	17.99	0.54	12	0.02	85.00	2834.00	1619	20240429	-5.56	1250	20240408	22.32	1619	-5.56	20240429	1250	22.32	20240408	1619	-5.56	20240429	1250	22.32	20240408	0.58	N	037760	500	169 억	58329	N	N	N	N
35	20240924	150442	57	100.00	KOSDAQ	금속	N	N	N	N	N	1530	-12	5	-0.78	12240406	8008	108.88	1542	1543	1525	2000	1080	1542	1528.52	0.17	175	1556	1548	1534	1526	1512	1553	1531	169	458	500	1110	1	1	33832921	518	18.00	0.54	12	0.02	85.00	2834.00	1619	20240429	-5.50	1250	20240408	22.40	1619	-5.50	20240429	1250	22.40	20240408	1619	-5.50	20240429	1250	22.40	20240408	0.58	N	037760	500	169 억	58329	N	N	N	N
36	20240924	140442	57	100.00	KOSDAQ	금속	N	N	N	N	N	1530	-12	5	-0.78	12101626	7917	107.64	1542	1543	1525	2000	1080	1542	1528.56	0.17	175	1556	1548	1534	1526	1512	1553	1531	169	458	500	1110	1	1	33832921	518	18.00	0.54	12	0.02	85.00	2834.00	1619	20240429	-5.50	1250	20240408	22.40	1619	-5.50	20240429	1250	22.40	20240408	1619	-5.50	20240429	1250	22.40	20240408	0.58	N	037760	500	169 억	58329	N	N	N	N
37	20240924	130443	57	100.00	KOSDAQ	금속	N	N	N	N	N	1530	-12	5	-0.78	10591862	6927	94.18	1542	1543	1527	2000	1080	1542	1529.07	0.17	175	1556	1548	1534	1526	1512	1553	1531	169	458	500	1110	1	1	33832921	518	18.00	0.54	12	0.02	85.00	2834.00	1619	20240429	-5.50	1250	20240408	22.40	1619	-5.50	20240429	1250	22.40	20240408	1619	-5.50	20240429	1250	22.40	20240408	0.58	N	037760	500	169 억	58329	N	N	N	N
38	20240924	120444	57	100.00	KOSDAQ	금속	N	N	N	N	N	1541	-1	5	-0.06	4950117	3235	43.98	1542	1543	1527	2000	1080	1542	1530.18	0.17	0	1556	1548	1534	1526	1512	1553	1531	169	458	500	1110	1	1	33832921	521	18.13	0.54	12	0.01	85.00	2834.00	1619	20240429	-4.82	1250	20240408	23.28	1619	-4.82	20240429	1250	23.28	20240408	1619	-4.82	20240429	1250	23.28	20240408	0.58	N	037760	500	169 억	58329	N	N	N	N
39	20240924	110444	57	100.00	KOSDAQ	금속	N	N	N	N	N	1530	-12	5	-0.78	4275393	2794	37.99	1542	1543	1527	2000	1080	1542	1530.21	0.17	0	1556	1548	1534	1526	1512	1553	1531	169	458	500	1110	1	1	33832921	518	18.00	0.54	12	0.01	85.00	2834.00	1619	20240429	-5.50	1250	20240408	22.40	1619	-5.50	20240429	1250	22.40	20240408	1619	-5.50	20240429	1250	22.40	20240408	0.58	N	037760	500	169 억	58329	N	N	N	N
40	20240924	100441	57	100.00	KOSDAQ	금속	N	N	N	N	N	1541	-1	5	-0.06	53727	35	0.48	1542	1543	1527	2000	1080	1542	1535.06	0.17	0	1556	1548	1534	1526	1512	1553	1531	169	458	500	1110	1	1	33832921	521	18.13	0.54	12	0.00	85.00	2834.00	1619	20240429	-4.82	1250	20240408	23.28	1619	-4.82	20240429	1250	23.28	20240408	1619	-4.82	20240429	1250	23.28	20240408	0.58	N	037760	500	169 억	58329	N	N	N	N
41	20240924	090442	57	100.00	KOSDAQ	금속	N	N	N	N	N	1531	-11	5	-0.71	18398	12	0.16	1542	1543	1531	2000	1080	1542	1533.17	0.17	0	1556	1548	1534	1526	1512	1553	1531	169	458	500	1110	1	1	33832921	518	18.01	0.54	12	0.00	85.00	2834.00	1619	20240429	-5.44	1250	20240408	22.48	1619	-5.44	20240429	1250	22.48	20240408	1619	-5.44	20240429	1250	22.48	20240408	0.58	N	037760	500	169 억	58329	N	N	N	N
42	20240923	160441	57	100.00	KOSDAQ	금속	N	N	N	N	N	1542	4	2	0.26	11210921	7353	24.86	1527	1542	1520	1999	1077	1538	1524.66	0.17	60	1575	1556	1527	1508	1479	1566	1518	169	461	500	1100	1	1	33832921	522	18.14	0.54	12	0.02	85.00	2834.00	1619	20240429	-4.76	1250	20240408	23.36	1619	-4.76	20240429	1250	23.36	20240408	1619	-4.76	20240429	1250	23.36	20240408	0.58	N	037760	500	169 억	58269	N	N	N	N
43	20240923	150442	57	100.00	KOSDAQ	금속	N	N	N	N	N	1529	-9	5	-0.59	10259514	6736	22.78	1527	1539	1520	1999	1077	1538	1523.09	0.17	60	1575	1556	1527	1508	1479	1566	1518	169	461	500	1100	1	1	33832921	517	17.99	0.54	12	0.02	85.00	2834.00	1619	20240429	-5.56	1250	20240408	22.32	1619	-5.56	20240429	1250	22.32	20240408	1619	-5.56	20240429	1250	22.32	20240408	0.58	N	037760	500	169 억	58269	N	N	N	N
44	20240923	140446	57	100.00	KOSDAQ	금속	N	N	N	N	N	1539	1	2	0.07	10248771	6729	22.75	1527	1539	1520	1999	1077	1538	1523.07	0.17	60	1575	1556	1527	1508	1479	1566	1518	169	461	500	1100	1	1	33832921	521	18.11	0.54	12	0.02	85.00	2834.00	1619	20240429	-4.94	1250	20240408	23.12	1619	-4.94	20240429	1250	23.12	20240408	1619	-4.94	20240429	1250	23.12	20240408	0.58	N	037760	500	169 억	58269	N	N	N	N
45	20240923	130443	57	100.00	KOSDAQ	금속	N	N	N	N	N	1526	-12	5	-0.78	6599927	4335	14.66	1527	1528	1520	1999	1077	1538	1522.47	0.17	60	1575	1556	1527	1508	1479	1566	1518	169	461	500	1100	1	1	33832921	516	17.95	0.54	12	0.01	85.00	2834.00	1619	20240429	-5.74	1250	20240408	22.08	1619	-5.74	20240429	1250	22.08	20240408	1619	-5.74	20240429	1250	22.08	20240408	0.58	N	037760	500	169 억	58269	N	N	N	N
46	20240923	120441	57	100.00	KOSDAQ	금속	N	N	N	N	N	1520	-18	5	-1.17	4598962	3021	10.22	1527	1528	1520	1999	1077	1538	1522.33	0.17	60	1575	1556	1527	1508	1479	1566	1518	169	461	500	1100	1	1	33832921	514	17.88	0.54	12	0.01	85.00	2834.00	1619	20240429	-6.11	1250	20240408	21.60	1619	-6.11	20240429	1250	21.60	20240408	1619	-6.11	20240429	1250	21.60	20240408	0.58	N	037760	500	169 억	58269	N	N	N	N
47	20240923	110443	57	100.00	KOSDAQ	금속	N	N	N	N	N	1526	-12	5	-0.78	535744	351	1.19	1527	1528	1525	1999	1077	1538	1526.34	0.17	60	1575	1556	1527	1508	1479	1566	1518	169	461	500	1100	1	1	33832921	516	17.95	0.54	12	0.00	85.00	2834.00	1619	20240429	-5.74	1250	20240408	22.08	1619	-5.74	20240429	1250	22.08	20240408	1619	-5.74	20240429	1250	22.08	20240408	0.58	N	037760	500	169 억	58269	N	N	N	N
48	20240923	100440	57	100.00	KOSDAQ	금속	N	N	N	N	N	1526	-12	5	-0.78	506758	332	1.12	1527	1528	1526	1999	1077	1538	1526.38	0.17	60	1575	1556	1527	1508	1479	1566	1518	169	461	500	1100	1	1	33832921	516	17.95	0.54	12	0.00	85.00	2834.00	1619	20240429	-5.74	1250	20240408	22.08	1619	-5.74	20240429	1250	22.08	20240408	1619	-5.74	20240429	1250	22.08	20240408	0.58	N	037760	500	169 억	58269	N	N	N	N
49	20240923	090440	57	100.00	KOSDAQ	금속	N	N	N	N	N	1527	-11	5	-0.72	238112	156	0.53	1527	1527	1526	1999	1077	1538	1526.36	0.17	46	1575	1556	1527	1508	1479	1566	1518	169	461	500	1100	1	1	33832921	517	17.96	0.54	12	0.00	85.00	2834.00	1619	20240429	-5.68	1250	20240408	22.16	1619	-5.68	20240429	1250	22.16	20240408	1619	-5.68	20240429	1250	22.16	20240408	0.58	N	037760	500	169 억	58269	N	N	N	N
50	20240913	160421	57	100.00	KOSDAQ	금속	N	N	N	N	N	1525	2	2	0.13	4777376	3139	61.05	1524	1525	1504	1979	1067	1523	1521.94	0.17	-503	1565	1544	1509	1488	1453	1554	1498	169	456	500	1090	1	1	33832921	516	17.94	0.54	12	0.01	85.00	2834.00	1619	20240429	-5.81	1250	20240408	22.00	1619	-5.81	20240429	1250	22.00	20240408	1619	-5.81	20240429	1250	22.00	20240408	0.59	N	037760	500	169 억	58912	N	N	N	N
51	20240913	150425	57	100.00	KOSDAQ	금속	N	N	N	N	N	1525	2	2	0.13	3311926	2178	42.36	1524	1525	1504	1979	1067	1523	1520.63	0.17	-503	1565	1544	1509	1488	1453	1554	1498	169	456	500	1090	1	1	33832921	516	17.94	0.54	12	0.01	85.00	2834.00	1619	20240429	-5.81	1250	20240408	22.00	1619	-5.81	20240429	1250	22.00	20240408	1619	-5.81	20240429	1250	22.00	20240408	0.59	N	037760	500	169 억	58912	N	N	N	N
52	20240913	140426	57	100.00	KOSDAQ	금속	N	N	N	N	N	1525	2	2	0.13	3090811	2033	39.54	1524	1525	1504	1979	1067	1523	1520.32	0.17	-503	1565	1544	1509	1488	1453	1554	1498	169	456	500	1090	1	1	33832921	516	17.94	0.54	12	0.01	85.00	2834.00	1619	20240429	-5.81	1250	20240408	22.00	1619	-5.81	20240429	1250	22.00	20240408	1619	-5.81	20240429	1250	22.00	20240408	0.59	N	037760	500	169 억	58912	N	N	N	N
53	20240913	130423	57	100.00	KOSDAQ	금속	N	N	N	N	N	1525	2	2	0.13	2711225	1784	34.69	1524	1525	1504	1979	1067	1523	1519.74	0.17	-503	1565	1544	1509	1488	1453	1554	1498	169	456	500	1090	1	1	33832921	516	17.94	0.54	12	0.01	85.00	2834.00	1619	20240429	-5.81	1250	20240408	22.00	1619	-5.81	20240429	1250	22.00	20240408	1619	-5.81	20240429	1250	22.00	20240408	0.59	N	037760	500	169 억	58912	N	N	N	N
54	20240913	120423	57	100.00	KOSDAQ	금속	N	N	N	N	N	1524	1	2	0.07	1554406	1025	19.93	1524	1525	1504	1979	1067	1523	1516.49	0.17	-503	1565	1544	1509	1488	1453	1554	1498	169	456	500	1090	1	1	33832921	516	17.93	0.54	12	0.00	85.00	2834.00	1619	20240429	-5.87	1250	20240408	21.92	1619	-5.87	20240429	1250	21.92	20240408	1619	-5.87	20240429	1250	21.92	20240408	0.59	N	037760	500	169 억	58912	N	N	N	N
55	20240913	110425	57	100.00	KOSDAQ	금속	N	N	N	N	N	1525	2	2	0.13	1552882	1024	19.91	1524	1525	1504	1979	1067	1523	1516.49	0.17	-503	1565	1544	1509	1488	1453	1554	1498	169	456	500	1090	1	1	33832921	516	17.94	0.54	12	0.00	85.00	2834.00	1619	20240429	-5.81	1250	20240408	22.00	1619	-5.81	20240429	1250	22.00	20240408	1619	-5.81	20240429	1250	22.00	20240408	0.59	N	037760	500	169 억	58912	N	N	N	N
56	20240913	100425	57	100.00	KOSDAQ	금속	N	N	N	N	N	1524	1	2	0.07	1551357	1023	19.89	1524	1525	1504	1979	1067	1523	1516.48	0.17	-503	1565	1544	1509	1488	1453	1554	1498	169	456	500	1090	1	1	33832921	516	17.93	0.54	12	0.00	85.00	2834.00	1619	20240429	-5.87	1250	20240408	21.92	1619	-5.87	20240429	1250	21.92	20240408	1619	-5.87	20240429	1250	21.92	20240408	0.59	N	037760	500	169 억	58912	N	N	N	N
57	20240913	090426	57	100.00	KOSDAQ	금속	N	N	N	N	N	1523	0	3	0.00	827061	543	10.56	1524	1524	1523	1979	1067	1523	1523.13	0.17	-525	1565	1544	1509	1488	1453	1554	1498	169	456	500	1090	1	1	33832921	515	17.92	0.54	12	0.00	85.00	2834.00	1619	20240429	-5.93	1250	20240408	21.84	1619	-5.93	20240429	1250	21.84	20240408	1619	-5.93	20240429	1250	21.84	20240408	0.59	N	037760	500	169 억	58912	N	N	N	N
58	20240912	160421	57	100.00	KOSDAQ	금속	N	N	N	N	N	1523	19	2	1.26	7706686	5142	8.87	1513	1530	1474	1955	1053	1504	1498.77	0.17	82	1539	1521	1494	1476	1449	1508	1463	169	451	500	1080	1	1	33832921	515	17.92	0.54	12	0.02	85.00	2834.00	1619	20240429	-5.93	1250	20240408	21.84	1619	-5.93	20240429	1250	21.84	20240408	1619	-5.93	20240429	1250	21.84	20240408	0.59	N	037760	500	169 억	58830	N	N	N	N
59	20240912	150422	57	100.00	KOSDAQ	금속	N	N	N	N	N	1515	11	2	0.73	6976410	4661	8.04	1513	1530	1474	1955	1053	1504	1496.76	0.17	101	1539	1521	1494	1476	1449	1508	1463	169	451	500	1080	1	1	33832921	513	17.82	0.53	12	0.01	85.00	2834.00	1619	20240429	-6.42	1250	20240408	21.20	1619	-6.42	20240429	1250	21.20	20240408	1619	-6.42	20240429	1250	21.20	20240408	0.59	N	037760	500	169 억	58830	N	N	N	N
60	20240912	140424	57	100.00	KOSDAQ	금속	N	N	N	N	N	1515	11	2	0.73	6749160	4511	7.78	1513	1530	1474	1955	1053	1504	1496.16	0.17	101	1539	1521	1494	1476	1449	1508	1463	169	451	500	1080	1	1	33832921	513	17.82	0.53	12	0.01	85.00	2834.00	1619	20240429	-6.42	1250	20240408	21.20	1619	-6.42	20240429	1250	21.20	20240408	1619	-6.42	20240429	1250	21.20	20240408	0.59	N	037760	500	169 억	58830	N	N	N	N
61	20240912	130421	57	100.00	KOSDAQ	금속	N	N	N	N	N	1512	8	2	0.53	5028027	3362	5.80	1513	1530	1474	1955	1053	1504	1495.55	0.17	84	1539	1521	1494	1476	1449	1508	1463	169	451	500	1080	1	1	33832921	512	17.79	0.53	12	0.01	85.00	2834.00	1619	20240429	-6.61	1250	20240408	20.96	1619	-6.61	20240429	1250	20.96	20240408	1619	-6.61	20240429	1250	20.96	20240408	0.59	N	037760	500	169 억	58830	N	N	N	N
62	20240912	120421	57	100.00	KOSDAQ	금속	N	N	N	N	N	1495	-9	5	-0.60	3051929	2043	3.52	1513	1530	1474	1955	1053	1504	1493.85	0.17	14	1539	1521	1494	1476	1449	1508	1463	169	451	500	1080	1	1	33832921	506	17.59	0.53	12	0.01	85.00	2834.00	1619	20240429	-7.66	1250	20240408	19.60	1619	-7.66	20240429	1250	19.60	20240408	1619	-7.66	20240429	1250	19.60	20240408	0.59	N	037760	500	169 억	58830	N	N	N	N
63	20240912	110421	57	100.00	KOSDAQ	금속	N	N	N	N	N	1502	-2	5	-0.13	2717067	1819	3.14	1513	1530	1474	1955	1053	1504	1493.71	0.17	-8	1539	1521	1494	1476	1449	1508	1463	169	451	500	1080	1	1	33832921	508	17.67	0.53	12	0.01	85.00	2834.00	1619	20240429	-7.23	1250	20240408	20.16	1619	-7.23	20240429	1250	20.16	20240408	1619	-7.23	20240429	1250	20.16	20240408	0.59	N	037760	500	169 억	58830	N	N	N	N
64	20240912	100421	57	100.00	KOSDAQ	금속	N	N	N	N	N	1511	7	2	0.47	1153945	764	1.32	1513	1530	1480	1955	1053	1504	1510.40	0.17	-8	1539	1521	1494	1476	1449	1508	1463	169	451	500	1080	1	1	33832921	511	17.78	0.53	12	0.00	85.00	2834.00	1619	20240429	-6.67	1250	20240408	20.88	1619	-6.67	20240429	1250	20.88	20240408	1619	-6.67	20240429	1250	20.88	20240408	0.59	N	037760	500	169 억	58830	N	N	N	N
65	20240912	090422	57	100.00	KOSDAQ	금속	N	N	N	N	N	1530	26	2	1.73	774402	512	0.88	1513	1530	1501	1955	1053	1504	1512.50	0.17	-4	1539	1521	1494	1476	1449	1508	1463	169	451	500	1080	1	1	33832921	518	18.00	0.54	12	0.00	85.00	2834.00	1619	20240429	-5.50	1250	20240408	22.40	1619	-5.50	20240429	1250	22.40	20240408	1619	-5.50	20240429	1250	22.40	20240408	0.59	N	037760	500	169 억	58830	N	N	N	N
66	20240911	160414	57	100.00	KOSDAQ	금속	N	N	N	N	N	1504	0	3	0.00	87388186	57966	4173.22	1509	1512	1467	1955	1053	1504	1507.58	0.17	-4	1530	1516	1498	1484	1466	1508	1476	169	451	500	1080	1	1	33832921	509	17.69	0.53	12	0.17	85.00	2834.00	1619	20240429	-7.10	1250	20240408	20.32	1619	-7.10	20240429	1250	20.32	20240408	1619	-7.10	20240429	1250	20.32	20240408	0.59	N	037760	500	169 억	58834	N	N	N	N
67	20240911	150416	57	100.00	KOSDAQ	금속	N	N	N	N	N	1504	0	3	0.00	86260278	57216	4119.22	1509	1512	1467	1955	1053	1504	1507.63	0.17	3	1530	1516	1498	1484	1466	1508	1476	169	451	500	1080	1	1	33832921	509	17.69	0.53	12	0.17	85.00	2834.00	1619	20240429	-7.10	1250	20240408	20.32	1619	-7.10	20240429	1250	20.32	20240408	1619	-7.10	20240429	1250	20.32	20240408	0.59	N	037760	500	169 억	58834	N	N	N	N
68	20240911	140417	57	100.00	KOSDAQ	금속	N	N	N	N	N	1512	8	2	0.53	85588740	56766	4086.83	1509	1512	1467	1955	1053	1504	1507.75	0.17	3	1530	1516	1498	1484	1466	1508	1476	169	451	500	1080	1	1	33832921	512	17.79	0.53	12	0.17	85.00	2834.00	1619	20240429	-6.61	1250	20240408	20.96	1619	-6.61	20240429	1250	20.96	20240408	1619	-6.61	20240429	1250	20.96	20240408	0.59	N	037760	500	169 억	58834	N	N	N	N
69	20240911	130416	57	100.00	KOSDAQ	금속	N	N	N	N	N	1503	-1	5	-0.07	2070926	1383	99.57	1509	1509	1467	1955	1053	1504	1497.42	0.17	-4	1530	1516	1498	1484	1466	1508	1476	169	451	500	1080	1	1	33832921	509	17.68	0.53	12	0.00	85.00	2834.00	1619	20240429	-7.16	1250	20240408	20.24	1619	-7.16	20240429	1250	20.24	20240408	1619	-7.16	20240429	1250	20.24	20240408	0.59	N	037760	500	169 억	58834	N	N	N	N
70	20240911	120418	57	100.00	KOSDAQ	금속	N	N	N	N	N	1505	1	2	0.07	2040866	1363	98.13	1509	1509	1467	1955	1053	1504	1497.33	0.17	-4	1530	1516	1498	1484	1466	1508	1476	169	451	500	1080	1	1	33832921	509	17.71	0.53	12	0.00	85.00	2834.00	1619	20240429	-7.04	1250	20240408	20.40	1619	-7.04	20240429	1250	20.40	20240408	1619	-7.04	20240429	1250	20.40	20240408	0.59	N	037760	500	169 억	58834	N	N	N	N
71	20240911	110413	57	100.00	KOSDAQ	금속	N	N	N	N	N	1500	-4	5	-0.27	951326	637	45.86	1509	1509	1467	1955	1053	1504	1493.45	0.17	-4	1530	1516	1498	1484	1466	1508	1476	169	451	500	1080	1	1	33832921	507	17.65	0.53	12	0.00	85.00	2834.00	1619	20240429	-7.35	1250	20240408	20.00	1619	-7.35	20240429	1250	20.00	20240408	1619	-7.35	20240429	1250	20.00	20240408	0.59	N	037760	500	169 억	58834	N	N	N	N
72	20240911	100414	57	100.00	KOSDAQ	금속	N	N	N	N	N	1501	-3	5	-0.20	330745	223	16.05	1509	1509	1467	1955	1053	1504	1483.16	0.17	-4	1530	1516	1498	1484	1466	1508	1476	169	451	500	1080	1	1	33832921	508	17.66	0.53	12	0.00	85.00	2834.00	1619	20240429	-7.29	1250	20240408	20.08	1619	-7.29	20240429	1250	20.08	20240408	1619	-7.29	20240429	1250	20.08	20240408	0.59	N	037760	500	169 억	58834	N	N	N	N
73	20240911	090418	57	100.00	KOSDAQ	금속	N	N	N	N	N	1509	5	2	0.33	48288	32	2.30	1509	1509	1509	1955	1053	1504	1509.00	0.17	-4	1530	1516	1498	1484	1466	1508	1476	169	451	500	1080	1	1	33832921	511	17.75	0.53	12	0.00	85.00	2834.00	1619	20240429	-6.79	1250	20240408	20.72	1619	-6.79	20240429	1250	20.72	20240408	1619	-6.79	20240429	1250	20.72	20240408	0.59	N	037760	500	169 억	58834	N	N	N	N
74	20240910	160414	57	100.00	KOSDAQ	금속	N	N	N	N	N	1504	-5	5	-0.33	2077753	1389	2.66	1512	1512	1480	1961	1057	1509	1495.86	0.17	-53	1555	1531	1485	1461	1415	1544	1474	169	452	500	1080	1	1	33832921	509	17.69	0.53	12	0.00	85.00	2834.00	1619	20240429	-7.10	1250	20240408	20.32	1619	-7.10	20240429	1250	20.32	20240408	1619	-7.10	20240429	1250	20.32	20240408	0.59	N	037760	500	169 억	58887	N	N	N	N
75	20240910	150418	57	100.00	KOSDAQ	금속	N	N	N	N	N	1505	-4	5	-0.27	967017	644	1.23	1512	1512	1496	1961	1057	1509	1501.58	0.17	-52	1555	1531	1485	1461	1415	1544	1474	169	452	500	1080	1	1	33832921	509	17.71	0.53	12	0.00	85.00	2834.00	1619	20240429	-7.04	1250	20240408	20.40	1619	-7.04	20240429	1250	20.40	20240408	1619	-7.04	20240429	1250	20.40	20240408	0.59	N	037760	500	169 억	58887	N	N	N	N
76	20240910	140416	57	100.00	KOSDAQ	금속	N	N	N	N	N	1505	-4	5	-0.27	950472	633	1.21	1512	1512	1496	1961	1057	1509	1501.54	0.17	-52	1555	1531	1485	1461	1415	1544	1474	169	452	500	1080	1	1	33832921	509	17.71	0.53	12	0.00	85.00	2834.00	1619	20240429	-7.04	1250	20240408	20.40	1619	-7.04	20240429	1250	20.40	20240408	1619	-7.04	20240429	1250	20.40	20240408	0.59	N	037760	500	169 억	58887	N	N	N	N
77	20240910	130416	57	100.00	KOSDAQ	금속	N	N	N	N	N	1505	-4	5	-0.27	947463	631	1.21	1512	1512	1496	1961	1057	1509	1501.53	0.17	-52	1555	1531	1485	1461	1415	1544	1474	169	452	500	1080	1	1	33832921	509	17.71	0.53	12	0.00	85.00	2834.00	1619	20240429	-7.04	1250	20240408	20.40	1619	-7.04	20240429	1250	20.40	20240408	1619	-7.04	20240429	1250	20.40	20240408	0.59	N	037760	500	169 억	58887	N	N	N	N
78	20240910	120414	57	100.00	KOSDAQ	금속	N	N	N	N	N	1505	-4	5	-0.27	947463	631	1.21	1512	1512	1496	1961	1057	1509	1501.53	0.17	-52	1555	1531	1485	1461	1415	1544	1474	169	452	500	1080	1	1	33832921	509	17.71	0.53	12	0.00	85.00	2834.00	1619	20240429	-7.04	1250	20240408	20.40	1619	-7.04	20240429	1250	20.40	20240408	1619	-7.04	20240429	1250	20.40	20240408	0.59	N	037760	500	169 억	58887	N	N	N	N
79	20240910	110414	57	100.00	KOSDAQ	금속	N	N	N	N	N	1496	-13	5	-0.86	945958	630	1.21	1512	1512	1496	1961	1057	1509	1501.52	0.17	-52	1555	1531	1485	1461	1415	1544	1474	169	452	500	1080	1	1	33832921	506	17.60	0.53	12	0.00	85.00	2834.00	1619	20240429	-7.60	1250	20240408	19.68	1619	-7.60	20240429	1250	19.68	20240408	1619	-7.60	20240429	1250	19.68	20240408	0.59	N	037760	500	169 억	58887	N	N	N	N
80	20240910	100415	57	100.00	KOSDAQ	금속	N	N	N	N	N	1510	1	2	0.07	923473	615	1.18	1512	1512	1500	1961	1057	1509	1501.58	0.17	-52	1555	1531	1485	1461	1415	1544	1474	169	452	500	1080	1	1	33832921	511	17.76	0.53	12	0.00	85.00	2834.00	1619	20240429	-6.73	1250	20240408	20.80	1619	-6.73	20240429	1250	20.80	20240408	1619	-6.73	20240429	1250	20.80	20240408	0.59	N	037760	500	169 억	58887	N	N	N	N
81	20240910	090414	57	100.00	KOSDAQ	금속	N	N	N	N	N	1509	0	3	0.00	123834	82	0.16	1512	1512	1509	1961	1057	1509	1510.17	0.17	-53	1555	1531	1485	1461	1415	1544	1474	169	452	500	1080	1	1	33832921	511	17.75	0.53	12	0.00	85.00	2834.00	1619	20240429	-6.79	1250	20240408	20.72	1619	-6.79	20240429	1250	20.72	20240408	1619	-6.79	20240429	1250	20.72	20240408	0.59	N	037760	500	169 억	58887	N	N	N	N
82	20240909	160407	57	100.00	KOSDAQ	금속	N	N	N	N	N	1509	14	2	0.94	77309731	52170	357.89	1472	1509	1439	1943	1047	1495	1481.88	0.18	-783	1528	1511	1492	1475	1456	1502	1466	169	448	500	1070	1	1	33832921	511	17.75	0.53	12	0.15	85.00	2834.00	1619	20240429	-6.79	1250	20240408	20.72	1619	-6.79	20240429	1250	20.72	20240408	1619	-6.79	20240429	1250	20.72	20240408	0.59	N	037760	500	169 억	59670	N	N	N	N
83	20240909	150410	57	100.00	KOSDAQ	금속	N	N	N	N	N	1496	1	2	0.07	59066612	39994	274.36	1472	1500	1439	1943	1047	1495	1476.89	0.18	-665	1528	1511	1492	1475	1456	1502	1466	169	448	500	1070	1	1	33832921	506	17.60	0.53	12	0.12	85.00	2834.00	1619	20240429	-7.60	1250	20240408	19.68	1619	-7.60	20240429	1250	19.68	20240408	1619	-7.60	20240429	1250	19.68	20240408	0.59	N	037760	500	169 억	59670	N	N	N	N
84	20240909	140412	57	100.00	KOSDAQ	금속	N	N	N	N	N	1496	1	2	0.07	59066612	39994	274.36	1472	1500	1439	1943	1047	1495	1476.89	0.18	-665	1528	1511	1492	1475	1456	1502	1466	169	448	500	1070	1	1	33832921	506	17.60	0.53	12	0.12	85.00	2834.00	1619	20240429	-7.60	1250	20240408	19.68	1619	-7.60	20240429	1250	19.68	20240408	1619	-7.60	20240429	1250	19.68	20240408	0.59	N	037760	500	169 억	59670	N	N	N	N
85	20240909	130410	57	100.00	KOSDAQ	금속	N	N	N	N	N	1496	1	2	0.07	59066612	39994	274.36	1472	1500	1439	1943	1047	1495	1476.89	0.18	-665	1528	1511	1492	1475	1456	1502	1466	169	448	500	1070	1	1	33832921	506	17.60	0.53	12	0.12	85.00	2834.00	1619	20240429	-7.60	1250	20240408	19.68	1619	-7.60	20240429	1250	19.68	20240408	1619	-7.60	20240429	1250	19.68	20240408	0.59	N	037760	500	169 억	59670	N	N	N	N
86	20240909	120408	57	100.00	KOSDAQ	금속	N	N	N	N	N	1500	5	2	0.33	58767317	39791	272.97	1472	1500	1439	1943	1047	1495	1476.90	0.18	-665	1528	1511	1492	1475	1456	1502	1466	169	448	500	1070	1	1	33832921	507	17.65	0.53	12	0.12	85.00	2834.00	1619	20240429	-7.35	1250	20240408	20.00	1619	-7.35	20240429	1250	20.00	20240408	1619	-7.35	20240429	1250	20.00	20240408	0.59	N	037760	500	169 억	59670	N	N	N	N
87	20240909	110409	57	100.00	KOSDAQ	금속	N	N	N	N	N	1500	5	2	0.33	4819014	3241	22.23	1472	1500	1458	1943	1047	1495	1486.89	0.18	-396	1528	1511	1492	1475	1456	1502	1466	169	448	500	1070	1	1	33832921	507	17.65	0.53	12	0.01	85.00	2834.00	1619	20240429	-7.35	1250	20240408	20.00	1619	-7.35	20240429	1250	20.00	20240408	1619	-7.35	20240429	1250	20.00	20240408	0.59	N	037760	500	169 억	59670	N	N	N	N
88	20240909	100413	57	100.00	KOSDAQ	금속	N	N	N	N	N	1490	-5	5	-0.33	2649163	1791	12.29	1472	1490	1458	1943	1047	1495	1479.15	0.18	-386	1528	1511	1492	1475	1456	1502	1466	169	448	500	1070	1	1	33832921	504	17.53	0.53	12	0.01	85.00	2834.00	1619	20240429	-7.97	1250	20240408	19.20	1619	-7.97	20240429	1250	19.20	20240408	1619	-7.97	20240429	1250	19.20	20240408	0.59	N	037760	500	169 억	59670	N	N	N	N
89	20240909	090406	57	100.00	KOSDAQ	금속	N	N	N	N	N	1474	-21	5	-1.40	590274	401	2.75	1472	1474	1472	1943	1047	1495	1472.00	0.18	-8	1528	1511	1492	1475	1456	1502	1466	169	448	500	1070	1	1	33832921	499	17.34	0.52	12	0.00	85.00	2834.00	1619	20240429	-8.96	1250	20240408	17.92	1619	-8.96	20240429	1250	17.92	20240408	1619	-8.96	20240429	1250	17.92	20240408	0.59	N	037760	500	169 억	59670	N	N	N	N
90	20240906	160405	57	100.00	KOSDAQ	금속	N	N	N	N	N	1495	-9	5	-0.60	20947447	14177	173.80	1509	1509	1473	1955	1053	1504	1477.57	0.18	307	1539	1521	1487	1469	1435	1504	1452	169	451	500	1080	1	1	33832921	506	17.59	0.53	12	0.04	85.00	2834.00	1619	20240429	-7.66	1250	20240408	19.60	1619	-7.66	20240429	1250	19.60	20240408	1619	-7.66	20240429	1250	19.60	20240408	0.60	N	037760	500	169 억	59363	N	N	N	N
91	20240906	150411	57	100.00	KOSDAQ	금속	N	N	N	N	N	1483	-21	5	-1.40	18952335	12841	157.42	1509	1509	1473	1955	1053	1504	1475.92	0.18	785	1539	1521	1487	1469	1435	1504	1452	169	451	500	1080	1	1	33832921	502	17.45	0.52	12	0.04	85.00	2834.00	1619	20240429	-8.40	1250	20240408	18.64	1619	-8.40	20240429	1250	18.64	20240408	1619	-8.40	20240429	1250	18.64	20240408	0.60	N	037760	500	169 억	59363	N	N	N	N
92	20240906	140411	57	100.00	KOSDAQ	금속	N	N	N	N	N	1489	-15	5	-1.00	12339662	8352	102.39	1509	1509	1473	1955	1053	1504	1477.45	0.18	539	1539	1521	1487	1469	1435	1504	1452	169	451	500	1080	1	1	33832921	504	17.52	0.53	12	0.02	85.00	2834.00	1619	20240429	-8.03	1250	20240408	19.12	1619	-8.03	20240429	1250	19.12	20240408	1619	-8.03	20240429	1250	19.12	20240408	0.60	N	037760	500	169 억	59363	N	N	N	N
93	20240906	130407	57	100.00	KOSDAQ	금속	N	N	N	N	N	1490	-14	5	-0.93	10718648	7259	88.99	1509	1509	1473	1955	1053	1504	1476.60	0.18	391	1539	1521	1487	1469	1435	1504	1452	169	451	500	1080	1	1	33832921	504	17.53	0.53	12	0.02	85.00	2834.00	1619	20240429	-7.97	1250	20240408	19.20	1619	-7.97	20240429	1250	19.20	20240408	1619	-7.97	20240429	1250	19.20	20240408	0.60	N	037760	500	169 억	59363	N	N	N	N
94	20240906	120410	57	100.00	KOSDAQ	금속	N	N	N	N	N	1473	-31	5	-2.06	7978048	5401	66.21	1509	1509	1473	1955	1053	1504	1477.14	0.18	491	1539	1521	1487	1469	1435	1504	1452	169	451	500	1080	1	1	33832921	498	17.33	0.52	12	0.02	85.00	2834.00	1619	20240429	-9.02	1250	20240408	17.84	1619	-9.02	20240429	1250	17.84	20240408	1619	-9.02	20240429	1250	17.84	20240408	0.60	N	037760	500	169 억	59363	N	N	N	N
95	20240906	110412	57	100.00	KOSDAQ	금속	N	N	N	N	N	1500	-4	5	-0.27	908270	604	7.40	1509	1509	1493	1955	1053	1504	1503.76	0.18	-90	1539	1521	1487	1469	1435	1504	1452	169	451	500	1080	1	1	33832921	507	17.65	0.53	12	0.00	85.00	2834.00	1619	20240429	-7.35	1250	20240408	20.00	1619	-7.35	20240429	1250	20.00	20240408	1619	-7.35	20240429	1250	20.00	20240408	0.60	N	037760	500	169 억	59363	N	N	N	N
96	20240906	100407	57	100.00	KOSDAQ	금속	N	N	N	N	N	1503	-1	5	-0.07	881344	586	7.18	1509	1509	1493	1955	1053	1504	1504.00	0.18	-90	1539	1521	1487	1469	1435	1504	1452	169	451	500	1080	1	1	33832921	509	17.68	0.53	12	0.00	85.00	2834.00	1619	20240429	-7.16	1250	20240408	20.24	1619	-7.16	20240429	1250	20.24	20240408	1619	-7.16	20240429	1250	20.24	20240408	0.60	N	037760	500	169 억	59363	N	N	N	N
97	20240906	090410	57	100.00	KOSDAQ	금속	N	N	N	N	N	1506	2	2	0.13	49794	33	0.40	1509	1509	1506	1955	1053	1504	1508.91	0.18	-4	1539	1521	1487	1469	1435	1504	1452	169	451	500	1080	1	1	33832921	510	17.72	0.53	12	0.00	85.00	2834.00	1619	20240429	-6.98	1250	20240408	20.48	1619	-6.98	20240429	1250	20.48	20240408	1619	-6.98	20240429	1250	20.48	20240408	0.60	N	037760	500	169 억	59363	N	N	N	N
98	20240905	160403	57	100.00	KOSDAQ	금속	N	N	N	N	N	1504	35	2	2.38	12157916	8157	58.10	1505	1505	1453	1909	1029	1469	1490.64	0.18	-88	1517	1492	1476	1451	1435	1505	1464	169	440	500	1050	1	1	33832921	509	17.69	0.53	12	0.02	85.00	2834.00	1619	20240429	-7.10	1250	20240408	20.32	1619	-7.10	20240429	1250	20.32	20240408	1619	-7.10	20240429	1250	20.32	20240408	0.60	N	037760	500	169 억	59451	N	N	N	N
99	20240905	150409	57	100.00	KOSDAQ	금속	N	N	N	N	N	1488	19	2	1.29	7086493	4776	34.02	1505	1505	1453	1909	1029	1469	1483.95	0.18	442	1517	1492	1476	1451	1435	1505	1464	169	440	500	1050	1	1	33832921	503	17.51	0.53	12	0.01	85.00	2834.00	1619	20240429	-8.09	1250	20240408	19.04	1619	-8.09	20240429	1250	19.04	20240408	1619	-8.09	20240429	1250	19.04	20240408	0.60	N	037760	500	169 억	59451	N	N	N	N
100	20240905	140407	57	100.00	KOSDAQ	금속	N	N	N	N	N	1492	23	2	1.57	6268508	4214	30.02	1505	1505	1453	1909	1029	1469	1487.80	0.18	-100	1517	1492	1476	1451	1435	1505	1464	169	440	500	1050	1	1	33832921	505	17.55	0.53	12	0.01	85.00	2834.00	1619	20240429	-7.84	1250	20240408	19.36	1619	-7.84	20240429	1250	19.36	20240408	1619	-7.84	20240429	1250	19.36	20240408	0.60	N	037760	500	169 억	59451	N	N	N	N
101	20240905	130409	57	100.00	KOSDAQ	금속	N	N	N	N	N	1492	23	2	1.57	5796912	3893	27.73	1505	1505	1473	1909	1029	1469	1489.36	0.18	-91	1517	1492	1476	1451	1435	1505	1464	169	440	500	1050	1	1	33832921	505	17.55	0.53	12	0.01	85.00	2834.00	1619	20240429	-7.84	1250	20240408	19.36	1619	-7.84	20240429	1250	19.36	20240408	1619	-7.84	20240429	1250	19.36	20240408	0.60	N	037760	500	169 억	59451	N	N	N	N
102	20240905	120406	57	100.00	KOSDAQ	금속	N	N	N	N	N	1474	5	2	0.34	4936163	3309	23.57	1505	1505	1473	1909	1029	1469	1492.14	0.18	-40	1517	1492	1476	1451	1435	1505	1464	169	440	500	1050	1	1	33832921	499	17.34	0.52	12	0.01	85.00	2834.00	1619	20240429	-8.96	1250	20240408	17.92	1619	-8.96	20240429	1250	17.92	20240408	1619	-8.96	20240429	1250	17.92	20240408	0.60	N	037760	500	169 억	59451	N	N	N	N
103	20240905	110405	57	100.00	KOSDAQ	금속	N	N	N	N	N	1494	25	2	1.70	4193664	2805	19.98	1505	1505	1476	1909	1029	1469	1495.62	0.18	-84	1517	1492	1476	1451	1435	1505	1464	169	440	500	1050	1	1	33832921	505	17.58	0.53	12	0.01	85.00	2834.00	1619	20240429	-7.72	1250	20240408	19.52	1619	-7.72	20240429	1250	19.52	20240408	1619	-7.72	20240429	1250	19.52	20240408	0.60	N	037760	500	169 억	59451	N	N	N	N
104	20240905	100405	57	100.00	KOSDAQ	금속	N	N	N	N	N	1499	30	2	2.04	3905598	2610	18.59	1505	1505	1476	1909	1029	1469	1497.02	0.18	7	1517	1492	1476	1451	1435	1505	1464	169	440	500	1050	1	1	33832921	507	17.64	0.53	12	0.01	85.00	2834.00	1619	20240429	-7.41	1250	20240408	19.92	1619	-7.41	20240429	1250	19.92	20240408	1619	-7.41	20240429	1250	19.92	20240408	0.60	N	037760	500	169 억	59451	N	N	N	N
105	20240905	090409	57	100.00	KOSDAQ	금속	N	N	N	N	N	1476	7	2	0.48	151103	102	0.73	1505	1505	1476	1909	1029	1469	1497.75	0.18	7	1517	1492	1476	1451	1435	1505	1464	169	440	500	1050	1	1	33832921	499	17.36	0.52	12	0.00	85.00	2834.00	1619	20240429	-8.83	1250	20240408	18.08	1619	-8.83	20240429	1250	18.08	20240408	1619	-8.83	20240429	1250	18.08	20240408	0.60	N	037760	500	169 억	59451	N	N	N	N
106	20240904	160400	57	100.00	KOSDAQ	금속	N	N	N	N	N	1469	-38	5	-2.52	20615973	14039	276.58	1465	1501	1460	1959	1055	1507	1468.25	0.18	-184	1530	1518	1498	1486	1466	1524	1492	169	452	500	1080	1	1	33832921	497	17.28	0.52	12	0.04	85.00	2834.00	1619	20240429	-9.26	1250	20240408	17.52	1619	-9.26	20240429	1250	17.52	20240408	1619	-9.26	20240429	1250	17.52	20240408	0.59	N	037760	500	169 억	59635	N	N	N	N
107	20240904	150403	57	100.00	KOSDAQ	금속	N	N	N	N	N	1491	-16	5	-1.06	19754918	13453	265.03	1465	1501	1460	1959	1055	1507	1468.20	0.18	-184	1530	1518	1498	1486	1466	1524	1492	169	452	500	1080	1	1	33832921	504	17.54	0.53	12	0.04	85.00	2834.00	1619	20240429	-7.91	1250	20240408	19.28	1619	-7.91	20240429	1250	19.28	20240408	1619	-7.91	20240429	1250	19.28	20240408	0.59	N	037760	500	169 억	59635	N	N	N	N
108	20240904	140405	57	100.00	KOSDAQ	금속	N	N	N	N	N	1472	-35	5	-2.32	13379002	9129	179.85	1465	1501	1460	1959	1055	1507	1465.17	0.18	1041	1530	1518	1498	1486	1466	1524	1492	169	452	500	1080	1	1	33832921	498	17.32	0.52	12	0.03	85.00	2834.00	1619	20240429	-9.08	1250	20240408	17.76	1619	-9.08	20240429	1250	17.76	20240408	1619	-9.08	20240429	1250	17.76	20240408	0.59	N	037760	500	169 억	59635	N	N	N	N
109	20240904	130404	57	100.00	KOSDAQ	금속	N	N	N	N	N	1465	-42	5	-2.79	13326101	9093	179.14	1465	1501	1460	1959	1055	1507	1465.16	0.18	1038	1530	1518	1498	1486	1466	1524	1492	169	452	500	1080	1	1	33832921	496	17.24	0.52	12	0.03	85.00	2834.00	1619	20240429	-9.51	1250	20240408	17.20	1619	-9.51	20240429	1250	17.20	20240408	1619	-9.51	20240429	1250	17.20	20240408	0.59	N	037760	500	169 억	59635	N	N	N	N
110	20240904	120401	57	100.00	KOSDAQ	금속	N	N	N	N	N	1492	-15	5	-1.00	3061454	2074	40.86	1465	1501	1460	1959	1055	1507	1474.84	0.18	-282	1530	1518	1498	1486	1466	1524	1492	169	452	500	1080	1	1	33832921	505	17.55	0.53	12	0.01	85.00	2834.00	1619	20240429	-7.84	1250	20240408	19.36	1619	-7.84	20240429	1250	19.36	20240408	1619	-7.84	20240429	1250	19.36	20240408	0.59	N	037760	500	169 억	59635	N	N	N	N
111	20240904	110401	57	100.00	KOSDAQ	금속	N	N	N	N	N	1493	-14	5	-0.93	3015472	2043	40.25	1465	1501	1460	1959	1055	1507	1474.71	0.18	-282	1530	1518	1498	1486	1466	1524	1492	169	452	500	1080	1	1	33832921	505	17.56	0.53	12	0.01	85.00	2834.00	1619	20240429	-7.78	1250	20240408	19.44	1619	-7.78	20240429	1250	19.44	20240408	1619	-7.78	20240429	1250	19.44	20240408	0.59	N	037760	500	169 억	59635	N	N	N	N
112	20240904	100404	57	100.00	KOSDAQ	금속	N	N	N	N	N	1493	-14	5	-0.93	3015472	2043	40.25	1465	1501	1460	1959	1055	1507	1474.71	0.18	-282	1530	1518	1498	1486	1466	1524	1492	169	452	500	1080	1	1	33832921	505	17.56	0.53	12	0.01	85.00	2834.00	1619	20240429	-7.78	1250	20240408	19.44	1619	-7.78	20240429	1250	19.44	20240408	1619	-7.78	20240429	1250	19.44	20240408	0.59	N	037760	500	169 억	59635	N	N	N	N
113	20240904	090402	57	100.00	KOSDAQ	금속	N	N	N	N	N	1501	-6	5	-0.40	495152	335	6.60	1465	1501	1465	1959	1055	1507	1468.69	0.18	-40	1530	1518	1498	1486	1466	1524	1492	169	452	500	1080	1	1	33832921	508	17.66	0.53	12	0.00	85.00	2834.00	1619	20240429	-7.29	1250	20240408	20.08	1619	-7.29	20240429	1250	20.08	20240408	1619	-7.29	20240429	1250	20.08	20240408	0.59	N	037760	500	169 억	59635	N	N	N	N
114	20240903	160357	57	100.00	KOSDAQ	금속	N	N	N	N	N	1507	14	2	0.94	7592834	5076	121.09	1486	1510	1478	1940	1046	1493	1495.83	0.18	52	1515	1504	1482	1471	1449	1509	1476	169	447	500	1070	1	1	33832921	510	17.73	0.53	12	0.02	85.00	2834.00	1619	20240429	-6.92	1250	20240408	20.56	1619	-6.92	20240429	1250	20.56	20240408	1619	-6.92	20240429	1250	20.56	20240408	0.59	N	037760	500	169 억	59583	N	N	N	N
115	20240903	150400	57	100.00	KOSDAQ	금속	N	N	N	N	N	1502	9	2	0.60	5751802	3849	91.82	1486	1510	1478	1940	1046	1493	1494.36	0.18	-15	1515	1504	1482	1471	1449	1509	1476	169	447	500	1070	1	1	33832921	508	17.67	0.53	12	0.01	85.00	2834.00	1619	20240429	-7.23	1250	20240408	20.16	1619	-7.23	20240429	1250	20.16	20240408	1619	-7.23	20240429	1250	20.16	20240408	0.59	N	037760	500	169 억	59583	N	N	N	N
116	20240903	140359	57	100.00	KOSDAQ	금속	N	N	N	N	N	1509	16	2	1.07	4206094	2810	67.03	1486	1510	1479	1940	1046	1493	1496.83	0.18	-24	1515	1504	1482	1471	1449	1509	1476	169	447	500	1070	1	1	33832921	511	17.75	0.53	12	0.01	85.00	2834.00	1619	20240429	-6.79	1250	20240408	20.72	1619	-6.79	20240429	1250	20.72	20240408	1619	-6.79	20240429	1250	20.72	20240408	0.59	N	037760	500	169 억	59583	N	N	N	N
117	20240903	130401	57	100.00	KOSDAQ	금속	N	N	N	N	N	1509	16	2	1.07	3739779	2501	59.66	1486	1509	1479	1940	1046	1493	1495.31	0.18	-24	1515	1504	1482	1471	1449	1509	1476	169	447	500	1070	1	1	33832921	511	17.75	0.53	12	0.01	85.00	2834.00	1619	20240429	-6.79	1250	20240408	20.72	1619	-6.79	20240429	1250	20.72	20240408	1619	-6.79	20240429	1250	20.72	20240408	0.59	N	037760	500	169 억	59583	N	N	N	N
118	20240903	120356	57	100.00	KOSDAQ	금속	N	N	N	N	N	1508	15	2	1.00	3454734	2312	55.15	1486	1509	1479	1940	1046	1493	1494.26	0.18	-24	1515	1504	1482	1471	1449	1509	1476	169	447	500	1070	1	1	33832921	510	17.74	0.53	12	0.01	85.00	2834.00	1619	20240429	-6.86	1250	20240408	20.64	1619	-6.86	20240429	1250	20.64	20240408	1619	-6.86	20240429	1250	20.64	20240408	0.59	N	037760	500	169 억	59583	N	N	N	N
119	20240903	110354	57	100.00	KOSDAQ	금속	N	N	N	N	N	1494	1	2	0.07	378974	254	6.06	1486	1495	1479	1940	1046	1493	1492.02	0.18	-24	1515	1504	1482	1471	1449	1509	1476	169	447	500	1070	1	1	33832921	505	17.58	0.53	12	0.00	85.00	2834.00	1619	20240429	-7.72	1250	20240408	19.52	1619	-7.72	20240429	1250	19.52	20240408	1619	-7.72	20240429	1250	19.52	20240408	0.59	N	037760	500	169 억	59583	N	N	N	N
120	20240903	100356	57	100.00	KOSDAQ	금속	N	N	N	N	N	1495	2	2	0.13	229670	154	3.67	1486	1495	1479	1940	1046	1493	1491.36	0.18	0	1515	1504	1482	1471	1449	1509	1476	169	447	500	1070	1	1	33832921	506	17.59	0.53	12	0.00	85.00	2834.00	1619	20240429	-7.66	1250	20240408	19.60	1619	-7.66	20240429	1250	19.60	20240408	1619	-7.66	20240429	1250	19.60	20240408	0.59	N	037760	500	169 억	59583	N	N	N	N
121	20240903	090356	57	100.00	KOSDAQ	금속	N	N	N	N	N	1486	-7	5	-0.47	26748	18	0.43	1486	1486	1486	1940	1046	1493	1486.00	0.18	0	1515	1504	1482	1471	1449	1509	1476	169	447	500	1070	1	1	33832921	503	17.48	0.52	12	0.00	85.00	2834.00	1619	20240429	-8.21	1250	20240408	18.88	1619	-8.21	20240429	1250	18.88	20240408	1619	-8.21	20240429	1250	18.88	20240408	0.59	N	037760	500	169 억	59583	N	N	N	N
122	20240902	160353	57	100.00	KOSDAQ	금속	N	N	N	N	N	1493	3	2	0.20	5915439	3992	19.19	1493	1493	1460	1937	1043	1490	1481.82	0.18	-38	1524	1506	1490	1472	1456	1499	1465	169	447	500	1070	1	1	33832921	505	17.56	0.53	12	0.01	85.00	2834.00	1619	20240429	-7.78	1250	20240408	19.44	1619	-7.78	20240429	1250	19.44	20240408	1619	-7.78	20240429	1250	19.44	20240408	0.59	N	037760	500	169 억	59621	N	N	N	N
123	20240902	150357	57	100.00	KOSDAQ	금속	N	N	N	N	N	1485	-5	5	-0.34	4486262	3033	14.58	1493	1493	1460	1937	1043	1490	1479.15	0.18	-18	1524	1506	1490	1472	1456	1499	1465	169	447	500	1070	1	1	33832921	502	17.47	0.52	12	0.01	85.00	2834.00	1619	20240429	-8.28	1250	20240408	18.80	1619	-8.28	20240429	1250	18.80	20240408	1619	-8.28	20240429	1250	18.80	20240408	0.59	N	037760	500	169 억	59621	N	N	N	N
124	20240902	140359	57	100.00	KOSDAQ	금속	N	N	N	N	N	1485	-5	5	-0.34	4319953	2921	14.04	1493	1493	1460	1937	1043	1490	1478.93	0.18	-7	1524	1506	1490	1472	1456	1499	1465	169	447	500	1070	1	1	33832921	502	17.47	0.52	12	0.01	85.00	2834.00	1619	20240429	-8.28	1250	20240408	18.80	1619	-8.28	20240429	1250	18.80	20240408	1619	-8.28	20240429	1250	18.80	20240408	0.59	N	037760	500	169 억	59621	N	N	N	N
125	20240902	130356	57	100.00	KOSDAQ	금속	N	N	N	N	N	1479	-11	5	-0.74	3879371	2623	12.61	1493	1493	1460	1937	1043	1490	1478.98	0.18	57	1524	1506	1490	1472	1456	1499	1465	169	447	500	1070	1	1	33832921	500	17.40	0.52	12	0.01	85.00	2834.00	1619	20240429	-8.65	1250	20240408	18.32	1619	-8.65	20240429	1250	18.32	20240408	1619	-8.65	20240429	1250	18.32	20240408	0.59	N	037760	500	169 억	59621	N	N	N	N
126	20240902	120358	57	100.00	KOSDAQ	금속	N	N	N	N	N	1483	-7	5	-0.47	3842590	2598	12.49	1493	1493	1460	1937	1043	1490	1479.06	0.18	36	1524	1506	1490	1472	1456	1499	1465	169	447	500	1070	1	1	33832921	502	17.45	0.52	12	0.01	85.00	2834.00	1619	20240429	-8.40	1250	20240408	18.64	1619	-8.40	20240429	1250	18.64	20240408	1619	-8.40	20240429	1250	18.64	20240408	0.59	N	037760	500	169 억	59621	N	N	N	N
127	20240902	110355	57	100.00	KOSDAQ	금속	N	N	N	N	N	1486	-4	5	-0.27	3303172	2232	10.73	1493	1493	1460	1937	1043	1490	1479.92	0.18	37	1524	1506	1490	1472	1456	1499	1465	169	447	500	1070	1	1	33832921	503	17.48	0.52	12	0.01	85.00	2834.00	1619	20240429	-8.21	1250	20240408	18.88	1619	-8.21	20240429	1250	18.88	20240408	1619	-8.21	20240429	1250	18.88	20240408	0.59	N	037760	500	169 억	59621	N	N	N	N
128	20240902	100354	57	100.00	KOSDAQ	금속	N	N	N	N	N	1492	2	2	0.13	1115593	748	3.59	1493	1493	1490	1937	1043	1490	1491.43	0.18	-1	1524	1506	1490	1472	1456	1499	1465	169	447	500	1070	1	1	33832921	505	17.55	0.53	12	0.00	85.00	2834.00	1619	20240429	-7.84	1250	20240408	19.36	1619	-7.84	20240429	1250	19.36	20240408	1619	-7.84	20240429	1250	19.36	20240408	0.59	N	037760	500	169 억	59621	N	N	N	N
129	20240902	090351	57	100.00	KOSDAQ	금속	N	N	N	N	N	1493	3	2	0.20	2986	2	0.01	1493	1493	1493	1937	1043	1490	1493.00	0.18	0	1524	1506	1490	1472	1456	1499	1465	169	447	500	1070	1	1	33832921	505	17.56	0.53	12	0.00	85.00	2834.00	1619	20240429	-7.78	1250	20240408	19.44	1619	-7.78	20240429	1250	19.44	20240408	1619	-7.78	20240429	1250	19.44	20240408	0.59	N	037760	500	169 억	59621	N	N	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History