KissMeData/069140/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	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	160633	57	100.00	KOSDAQ		금속	N	N	N	N	N	1460	-10	5	-0.68	19489395	13478	96.35	1465	1470	1412	1911	1029	1470	1444.09	0.04	-1211	1513	1491	1465	1443	1417	1502	1454	66	441	500	970	1	1	13102743	191	-0.50	0.50	12	0.10	-2903.00	2948.00	3865	20231107	-62.23	1287	20240906	13.44	2260	-35.40	20240104	1287	13.44	20240906	3865	-62.23	20231107	1287	13.44	20240906	0.58	N	069140	500	65 억	5686	N	N	N	N
3	20240930	150641	57	100.00	KOSDAQ		금속	N	N	N	N	N	1455	-15	5	-1.02	17185771	11887	84.98	1465	1470	1412	1911	1029	1470	1443.53	0.04	-763	1513	1491	1465	1443	1417	1502	1454	66	441	500	970	1	1	13102743	191	-0.50	0.49	12	0.09	-2903.00	2948.00	3865	20231107	-62.35	1287	20240906	13.05	2260	-35.62	20240104	1287	13.05	20240906	3865	-62.35	20231107	1287	13.05	20240906	0.58	N	069140	500	65 억	5686	N	N	N	N
4	20240930	140640	57	100.00	KOSDAQ		금속	N	N	N	N	N	1433	-37	5	-2.52	16272108	11253	80.45	1465	1470	1412	1911	1029	1470	1443.68	0.04	-758	1513	1491	1465	1443	1417	1502	1454	66	441	500	970	1	1	13102743	188	-0.49	0.49	12	0.09	-2903.00	2948.00	3865	20231107	-62.92	1287	20240906	11.34	2260	-36.59	20240104	1287	11.34	20240906	3865	-62.92	20231107	1287	11.34	20240906	0.58	N	069140	500	65 억	5686	N	N	N	N
5	20240930	130639	57	100.00	KOSDAQ		금속	N	N	N	N	N	1442	-28	5	-1.90	13103889	9053	64.72	1465	1470	1412	1911	1029	1470	1444.66	0.04	-1490	1513	1491	1465	1443	1417	1502	1454	66	441	500	970	1	1	13102743	189	-0.50	0.49	12	0.07	-2903.00	2948.00	3865	20231107	-62.69	1287	20240906	12.04	2260	-36.19	20240104	1287	12.04	20240906	3865	-62.69	20231107	1287	12.04	20240906	0.58	N	069140	500	65 억	5686	N	N	N	N
6	20240930	120634	57	100.00	KOSDAQ		금속	N	N	N	N	N	1465	-5	5	-0.34	12584102	8694	62.15	1465	1470	1412	1911	1029	1470	1444.51	0.04	-1487	1513	1491	1465	1443	1417	1502	1454	66	441	500	970	1	1	13102743	192	-0.50	0.50	12	0.07	-2903.00	2948.00	3865	20231107	-62.10	1287	20240906	13.83	2260	-35.18	20240104	1287	13.83	20240906	3865	-62.10	20231107	1287	13.83	20240906	0.58	N	069140	500	65 억	5686	N	N	N	N
7	20240930	110633	57	100.00	KOSDAQ		금속	N	N	N	N	N	1455	-15	5	-1.02	10346635	7155	51.15	1465	1470	1412	1911	1029	1470	1442.18	0.04	-1287	1513	1491	1465	1443	1417	1502	1454	66	441	500	970	1	1	13102743	191	-0.50	0.49	12	0.05	-2903.00	2948.00	3865	20231107	-62.35	1287	20240906	13.05	2260	-35.62	20240104	1287	13.05	20240906	3865	-62.35	20231107	1287	13.05	20240906	0.58	N	069140	500	65 억	5686	N	N	N	N
8	20240930	100632	57	100.00	KOSDAQ		금속	N	N	N	N	N	1446	-24	5	-1.63	7434842	5145	36.78	1465	1470	1412	1911	1029	1470	1439.04	0.04	-45	1513	1491	1465	1443	1417	1502	1454	66	441	500	970	1	1	13102743	189	-0.50	0.49	12	0.04	-2903.00	2948.00	3865	20231107	-62.59	1287	20240906	12.35	2260	-36.02	20240104	1287	12.35	20240906	3865	-62.59	20231107	1287	12.35	20240906	0.58	N	069140	500	65 억	5686	N	N	N	N
9	20240930	090608	57	100.00	KOSDAQ		금속	N	N	N	N	N	1450	-20	5	-1.36	2172032	1482	10.59	1465	1465	1450	1911	1029	1470	1456.47	0.04	-296	1513	1491	1465	1443	1417	1502	1454	66	441	500	970	1	1	13102743	190	-0.50	0.49	12	0.01	-2903.00	2948.00	3865	20231107	-62.48	1287	20240906	12.67	2260	-35.84	20240104	1287	12.67	20240906	3865	-62.48	20231107	1287	12.67	20240906	0.58	N	069140	500	65 억	5686	N	N	N	N
10	20240927	160634	57	100.00	KOSDAQ		금속	N	N	N	N	N	1470	17	2	1.17	20303678	13988	59.19	1453	1487	1439	1888	1018	1453	1451.51	0.05	-957	1465	1458	1449	1442	1433	1462	1446	66	435	500	950	1	1	13102743	193	-0.51	0.50	12	0.11	-2903.00	2948.00	3865	20231107	-61.97	1287	20240906	14.22	2260	-34.96	20240104	1287	14.22	20240906	3865	-61.97	20231107	1287	14.22	20240906	0.57	N	069140	500	65 억	6643	N	N	N	N
11	20240927	150639	57	100.00	KOSDAQ		금속	N	N	N	N	N	1446	-7	5	-0.48	15725187	10829	45.82	1453	1487	1439	1888	1018	1453	1452.14	0.05	-851	1465	1458	1449	1442	1433	1462	1446	66	435	500	950	1	1	13102743	189	-0.50	0.49	12	0.08	-2903.00	2948.00	3865	20231107	-62.59	1287	20240906	12.35	2260	-36.02	20240104	1287	12.35	20240906	3865	-62.59	20231107	1287	12.35	20240906	0.57	N	069140	500	65 억	6643	N	N	N	N
12	20240927	140646	57	100.00	KOSDAQ		금속	N	N	N	N	N	1450	-3	5	-0.21	12936117	8901	37.66	1453	1487	1439	1888	1018	1453	1453.33	0.05	-774	1465	1458	1449	1442	1433	1462	1446	66	435	500	950	1	1	13102743	190	-0.50	0.49	12	0.07	-2903.00	2948.00	3865	20231107	-62.48	1287	20240906	12.67	2260	-35.84	20240104	1287	12.67	20240906	3865	-62.48	20231107	1287	12.67	20240906	0.57	N	069140	500	65 억	6643	N	N	N	N
13	20240927	130638	57	100.00	KOSDAQ		금속	N	N	N	N	N	1450	-3	5	-0.21	12524334	8617	36.46	1453	1487	1439	1888	1018	1453	1453.44	0.05	-774	1465	1458	1449	1442	1433	1462	1446	66	435	500	950	1	1	13102743	190	-0.50	0.49	12	0.07	-2903.00	2948.00	3865	20231107	-62.48	1287	20240906	12.67	2260	-35.84	20240104	1287	12.67	20240906	3865	-62.48	20231107	1287	12.67	20240906	0.57	N	069140	500	65 억	6643	N	N	N	N
14	20240927	120635	57	100.00	KOSDAQ		금속	N	N	N	N	N	1442	-11	5	-0.76	11604784	7981	33.77	1453	1487	1439	1888	1018	1453	1454.05	0.05	-742	1465	1458	1449	1442	1433	1462	1446	66	435	500	950	1	1	13102743	189	-0.50	0.49	12	0.06	-2903.00	2948.00	3865	20231107	-62.69	1287	20240906	12.04	2260	-36.19	20240104	1287	12.04	20240906	3865	-62.69	20231107	1287	12.04	20240906	0.57	N	069140	500	65 억	6643	N	N	N	N
15	20240927	110637	57	100.00	KOSDAQ		금속	N	N	N	N	N	1447	-6	5	-0.41	9625460	6608	27.96	1453	1487	1447	1888	1018	1453	1456.64	0.05	-571	1465	1458	1449	1442	1433	1462	1446	66	435	500	950	1	1	13102743	190	-0.50	0.49	12	0.05	-2903.00	2948.00	3865	20231107	-62.56	1287	20240906	12.43	2260	-35.97	20240104	1287	12.43	20240906	3865	-62.56	20231107	1287	12.43	20240906	0.57	N	069140	500	65 억	6643	N	N	N	N
16	20240927	100637	57	100.00	KOSDAQ		금속	N	N	N	N	N	1453	0	3	0.00	8014495	5499	23.27	1453	1487	1453	1888	1018	1453	1457.45	0.05	-451	1465	1458	1449	1442	1433	1462	1446	66	435	500	950	1	1	13102743	190	-0.50	0.49	12	0.04	-2903.00	2948.00	3865	20231107	-62.41	1287	20240906	12.90	2260	-35.71	20240104	1287	12.90	20240906	3865	-62.41	20231107	1287	12.90	20240906	0.57	N	069140	500	65 억	6643	N	N	N	N
17	20240927	090638	57	100.00	KOSDAQ		금속	N	N	N	N	N	1455	2	2	0.14	3317141	2269	9.60	1453	1487	1453	1888	1018	1453	1461.94	0.05	-250	1465	1458	1449	1442	1433	1462	1446	66	435	500	950	1	1	13102743	191	-0.50	0.49	12	0.02	-2903.00	2948.00	3865	20231107	-62.35	1287	20240906	13.05	2260	-35.62	20240104	1287	13.05	20240906	3865	-62.35	20231107	1287	13.05	20240906	0.57	N	069140	500	65 억	6643	N	N	N	N
18	20240926	160626	57	100.00	KOSDAQ		금속	N	N	N	N	N	1453	4	2	0.28	34244412	23627	102.89	1440	1456	1440	1883	1015	1449	1449.38	0.04	2039	1476	1462	1451	1437	1426	1457	1432	66	434	500	950	1	1	13102743	190	-0.50	0.49	12	0.18	-2903.00	2948.00	3865	20231107	-62.41	1287	20240906	12.90	2260	-35.71	20240104	1287	12.90	20240906	3865	-62.41	20231107	1287	12.90	20240906	0.57	N	069140	500	65 억	4604	N	N	N	N
19	20240926	150626	57	100.00	KOSDAQ		금속	N	N	N	N	N	1451	2	2	0.14	34171846	23577	102.67	1440	1456	1440	1883	1015	1449	1449.37	0.04	2081	1476	1462	1451	1437	1426	1457	1432	66	434	500	950	1	1	13102743	190	-0.50	0.49	12	0.18	-2903.00	2948.00	3865	20231107	-62.46	1287	20240906	12.74	2260	-35.80	20240104	1287	12.74	20240906	3865	-62.46	20231107	1287	12.74	20240906	0.57	N	069140	500	65 억	4604	N	N	N	N
20	20240926	140634	57	100.00	KOSDAQ		금속	N	N	N	N	N	1451	2	2	0.14	27687098	19109	83.21	1440	1456	1440	1883	1015	1449	1448.90	0.04	889	1476	1462	1451	1437	1426	1457	1432	66	434	500	950	1	1	13102743	190	-0.50	0.49	12	0.15	-2903.00	2948.00	3865	20231107	-62.46	1287	20240906	12.74	2260	-35.80	20240104	1287	12.74	20240906	3865	-62.46	20231107	1287	12.74	20240906	0.57	N	069140	500	65 억	4604	N	N	N	N
21	20240926	130633	57	100.00	KOSDAQ		금속	N	N	N	N	N	1449	0	3	0.00	13275471	9176	39.96	1440	1456	1440	1883	1015	1449	1446.76	0.04	889	1476	1462	1451	1437	1426	1457	1432	66	434	500	950	1	1	13102743	190	-0.50	0.49	12	0.07	-2903.00	2948.00	3865	20231107	-62.51	1287	20240906	12.59	2260	-35.88	20240104	1287	12.59	20240906	3865	-62.51	20231107	1287	12.59	20240906	0.57	N	069140	500	65 억	4604	N	N	N	N
22	20240926	120634	57	100.00	KOSDAQ		금속	N	N	N	N	N	1451	2	2	0.14	12809397	8854	38.56	1440	1456	1440	1883	1015	1449	1446.74	0.04	729	1476	1462	1451	1437	1426	1457	1432	66	434	500	950	1	1	13102743	190	-0.50	0.49	12	0.07	-2903.00	2948.00	3865	20231107	-62.46	1287	20240906	12.74	2260	-35.80	20240104	1287	12.74	20240906	3865	-62.46	20231107	1287	12.74	20240906	0.57	N	069140	500	65 억	4604	N	N	N	N
23	20240926	110633	57	100.00	KOSDAQ		금속	N	N	N	N	N	1447	-2	5	-0.14	9000572	6217	27.07	1440	1456	1440	1883	1015	1449	1447.74	0.04	812	1476	1462	1451	1437	1426	1457	1432	66	434	500	950	1	1	13102743	190	-0.50	0.49	12	0.05	-2903.00	2948.00	3865	20231107	-62.56	1287	20240906	12.43	2260	-35.97	20240104	1287	12.43	20240906	3865	-62.56	20231107	1287	12.43	20240906	0.57	N	069140	500	65 억	4604	N	N	N	N
24	20240926	100634	57	100.00	KOSDAQ		금속	N	N	N	N	N	1455	6	2	0.41	7877013	5441	23.69	1440	1456	1440	1883	1015	1449	1447.71	0.04	855	1476	1462	1451	1437	1426	1457	1432	66	434	500	950	1	1	13102743	191	-0.50	0.49	12	0.04	-2903.00	2948.00	3865	20231107	-62.35	1287	20240906	13.05	2260	-35.62	20240104	1287	13.05	20240906	3865	-62.35	20231107	1287	13.05	20240906	0.57	N	069140	500	65 억	4604	N	N	N	N
25	20240926	090631	57	100.00	KOSDAQ		금속	N	N	N	N	N	1451	2	2	0.14	2366443	1643	7.15	1440	1451	1440	1883	1015	1449	1440.32	0.04	-127	1476	1462	1451	1437	1426	1457	1432	66	434	500	950	1	1	13102743	190	-0.50	0.49	12	0.01	-2903.00	2948.00	3865	20231107	-62.46	1287	20240906	12.74	2260	-35.80	20240104	1287	12.74	20240906	3865	-62.46	20231107	1287	12.74	20240906	0.57	N	069140	500	65 억	4604	N	N	N	N
26	20240925	160626	57	100.00	KOSDAQ		금속	N	N	N	N	N	1449	9	2	0.62	33338042	22964	65.39	1465	1465	1440	1872	1008	1440	1451.75	0.04	-303	1475	1457	1446	1428	1417	1466	1437	66	432	500	950	1	1	13102743	190	-0.50	0.49	12	0.18	-2903.00	2948.00	3865	20231107	-62.51	1287	20240906	12.59	2260	-35.88	20240104	1287	12.59	20240906	3865	-62.51	20231107	1287	12.59	20240906	0.57	N	069140	500	65 억	4907	N	N	N	N
27	20240925	150631	57	100.00	KOSDAQ		금속	N	N	N	N	N	1441	1	2	0.07	29677545	20429	58.18	1465	1465	1441	1872	1008	1440	1452.72	0.04	-155	1475	1457	1446	1428	1417	1466	1437	66	432	500	950	1	1	13102743	189	-0.50	0.49	12	0.16	-2903.00	2948.00	3865	20231107	-62.72	1287	20240906	11.97	2260	-36.24	20240104	1287	11.97	20240906	3865	-62.72	20231107	1287	11.97	20240906	0.57	N	069140	500	65 억	4907	N	N	N	N
28	20240925	140633	57	100.00	KOSDAQ		금속	N	N	N	N	N	1442	2	2	0.14	25185984	17316	49.31	1465	1465	1442	1872	1008	1440	1454.49	0.04	-154	1475	1457	1446	1428	1417	1466	1437	66	432	500	950	1	1	13102743	189	-0.50	0.49	12	0.13	-2903.00	2948.00	3865	20231107	-62.69	1287	20240906	12.04	2260	-36.19	20240104	1287	12.04	20240906	3865	-62.69	20231107	1287	12.04	20240906	0.57	N	069140	500	65 억	4907	N	N	N	N
29	20240925	130631	57	100.00	KOSDAQ		금속	N	N	N	N	N	1453	13	2	0.90	20124412	13818	39.35	1465	1465	1447	1872	1008	1440	1456.39	0.04	-308	1475	1457	1446	1428	1417	1466	1437	66	432	500	950	1	1	13102743	190	-0.50	0.49	12	0.11	-2903.00	2948.00	3865	20231107	-62.41	1287	20240906	12.90	2260	-35.71	20240104	1287	12.90	20240906	3865	-62.41	20231107	1287	12.90	20240906	0.57	N	069140	500	65 억	4907	N	N	N	N
30	20240925	120630	57	100.00	KOSDAQ		금속	N	N	N	N	N	1447	7	2	0.49	17033162	11689	33.29	1465	1465	1447	1872	1008	1440	1457.20	0.04	-330	1475	1457	1446	1428	1417	1466	1437	66	432	500	950	1	1	13102743	190	-0.50	0.49	12	0.09	-2903.00	2948.00	3865	20231107	-62.56	1287	20240906	12.43	2260	-35.97	20240104	1287	12.43	20240906	3865	-62.56	20231107	1287	12.43	20240906	0.57	N	069140	500	65 억	4907	N	N	N	N
31	20240925	110628	57	100.00	KOSDAQ		금속	N	N	N	N	N	1451	11	2	0.76	13504404	9259	26.37	1465	1465	1450	1872	1008	1440	1458.52	0.04	643	1475	1457	1446	1428	1417	1466	1437	66	432	500	950	1	1	13102743	190	-0.50	0.49	12	0.07	-2903.00	2948.00	3865	20231107	-62.46	1287	20240906	12.74	2260	-35.80	20240104	1287	12.74	20240906	3865	-62.46	20231107	1287	12.74	20240906	0.57	N	069140	500	65 억	4907	N	N	N	N
32	20240925	100630	57	100.00	KOSDAQ		금속	N	N	N	N	N	1452	12	2	0.83	11437974	7836	22.31	1465	1465	1450	1872	1008	1440	1459.67	0.04	470	1475	1457	1446	1428	1417	1466	1437	66	432	500	950	1	1	13102743	190	-0.50	0.49	12	0.06	-2903.00	2948.00	3865	20231107	-62.43	1287	20240906	12.82	2260	-35.75	20240104	1287	12.82	20240906	3865	-62.43	20231107	1287	12.82	20240906	0.57	N	069140	500	65 억	4907	N	N	N	N
33	20240925	090632	57	100.00	KOSDAQ		금속	N	N	N	N	N	1463	23	2	1.60	7829336	5352	15.24	1465	1465	1450	1872	1008	1440	1462.88	0.04	-245	1475	1457	1446	1428	1417	1466	1437	66	432	500	950	1	1	13102743	192	-0.50	0.50	12	0.04	-2903.00	2948.00	3865	20231107	-62.15	1287	20240906	13.68	2260	-35.27	20240104	1287	13.68	20240906	3865	-62.15	20231107	1287	13.68	20240906	0.57	N	069140	500	65 억	4907	N	N	N	N
34	20240924	160626	57	100.00	KOSDAQ		금속	N	N	N	N	N	1440	2	2	0.14	50543413	35116	415.23	1438	1464	1435	1869	1007	1438	1439.33	0.03	1474	1467	1452	1426	1411	1385	1460	1419	66	431	500	940	1	1	13102743	189	-0.50	0.49	12	0.27	-2903.00	2948.00	3865	20231107	-62.74	1287	20240906	11.89	2260	-36.28	20240104	1287	11.89	20240906	3865	-62.74	20231107	1287	11.89	20240906	0.57	N	069140	500	65 억	3391	N	N	N	N
35	20240924	150627	57	100.00	KOSDAQ		금속	N	N	N	N	N	1437	-1	5	-0.07	47887319	33269	393.39	1438	1464	1435	1869	1007	1438	1439.40	0.03	1758	1467	1452	1426	1411	1385	1460	1419	66	431	500	940	1	1	13102743	188	-0.50	0.49	12	0.25	-2903.00	2948.00	3865	20231107	-62.82	1287	20240906	11.66	2260	-36.42	20240104	1287	11.66	20240906	3865	-62.82	20231107	1287	11.66	20240906	0.57	N	069140	500	65 억	3391	N	N	N	N
36	20240924	140626	57	100.00	KOSDAQ		금속	N	N	N	N	N	1439	1	2	0.07	40414014	28066	331.87	1438	1464	1438	1869	1007	1438	1439.96	0.03	1758	1467	1452	1426	1411	1385	1460	1419	66	431	500	940	1	1	13102743	189	-0.50	0.49	12	0.21	-2903.00	2948.00	3865	20231107	-62.77	1287	20240906	11.81	2260	-36.33	20240104	1287	11.81	20240906	3865	-62.77	20231107	1287	11.81	20240906	0.57	N	069140	500	65 억	3391	N	N	N	N
37	20240924	130625	57	100.00	KOSDAQ		금속	N	N	N	N	N	1438	0	3	0.00	38960165	27055	319.91	1438	1464	1438	1869	1007	1438	1440.04	0.03	1758	1467	1452	1426	1411	1385	1460	1419	66	431	500	940	1	1	13102743	188	-0.50	0.49	12	0.21	-2903.00	2948.00	3865	20231107	-62.79	1287	20240906	11.73	2260	-36.37	20240104	1287	11.73	20240906	3865	-62.79	20231107	1287	11.73	20240906	0.57	N	069140	500	65 억	3391	N	N	N	N
38	20240924	120625	57	100.00	KOSDAQ		금속	N	N	N	N	N	1438	0	3	0.00	34239110	23772	281.09	1438	1464	1438	1869	1007	1438	1440.31	0.03	1820	1467	1452	1426	1411	1385	1460	1419	66	431	500	940	1	1	13102743	188	-0.50	0.49	12	0.18	-2903.00	2948.00	3865	20231107	-62.79	1287	20240906	11.73	2260	-36.37	20240104	1287	11.73	20240906	3865	-62.79	20231107	1287	11.73	20240906	0.57	N	069140	500	65 억	3391	N	N	N	N
39	20240924	110626	57	100.00	KOSDAQ		금속	N	N	N	N	N	1439	1	2	0.07	26273320	18234	215.61	1438	1464	1438	1869	1007	1438	1440.90	0.03	1961	1467	1452	1426	1411	1385	1460	1419	66	431	500	940	1	1	13102743	189	-0.50	0.49	12	0.14	-2903.00	2948.00	3865	20231107	-62.77	1287	20240906	11.81	2260	-36.33	20240104	1287	11.81	20240906	3865	-62.77	20231107	1287	11.81	20240906	0.57	N	069140	500	65 억	3391	N	N	N	N
40	20240924	100625	57	100.00	KOSDAQ		금속	N	N	N	N	N	1450	12	2	0.83	25772675	17886	211.49	1438	1464	1438	1869	1007	1438	1440.94	0.03	1990	1467	1452	1426	1411	1385	1460	1419	66	431	500	940	1	1	13102743	190	-0.50	0.49	12	0.14	-2903.00	2948.00	3865	20231107	-62.48	1287	20240906	12.67	2260	-35.84	20240104	1287	12.67	20240906	3865	-62.48	20231107	1287	12.67	20240906	0.57	N	069140	500	65 억	3391	N	N	N	N
41	20240924	090627	57	100.00	KOSDAQ		금속	N	N	N	N	N	1464	26	2	1.81	4643303	3227	38.16	1438	1464	1438	1869	1007	1438	1438.89	0.03	55	1467	1452	1426	1411	1385	1460	1419	66	431	500	940	1	1	13102743	192	-0.50	0.50	12	0.02	-2903.00	2948.00	3865	20231107	-62.12	1287	20240906	13.75	2260	-35.22	20240104	1287	13.75	20240906	3865	-62.12	20231107	1287	13.75	20240906	0.57	N	069140	500	65 억	3391	N	N	N	N
42	20240923	160624	57	100.00	KOSDAQ		금속	N	N	N	N	N	1438	4	2	0.28	12049061	8457	23.95	1428	1441	1400	1864	1004	1434	1424.74	0.03	-702	1486	1459	1441	1414	1396	1473	1428	66	430	500	940	1	1	13102743	188	-0.50	0.49	12	0.06	-2903.00	2948.00	3865	20231107	-62.79	1287	20240906	11.73	2260	-36.37	20240104	1287	11.73	20240906	3865	-62.79	20231107	1287	11.73	20240906	0.58	N	069140	500	65 억	4093	N	N	N	N
43	20240923	150625	57	100.00	KOSDAQ		금속	N	N	N	N	N	1440	6	2	0.42	11630883	8166	23.13	1428	1441	1400	1864	1004	1434	1424.31	0.03	-533	1486	1459	1441	1414	1396	1473	1428	66	430	500	940	1	1	13102743	189	-0.50	0.49	12	0.06	-2903.00	2948.00	3865	20231107	-62.74	1287	20240906	11.89	2260	-36.28	20240104	1287	11.89	20240906	3865	-62.74	20231107	1287	11.89	20240906	0.58	N	069140	500	65 억	4093	N	N	N	N
44	20240923	140630	57	100.00	KOSDAQ		금속	N	N	N	N	N	1438	4	2	0.28	9344175	6576	18.62	1428	1440	1400	1864	1004	1434	1420.95	0.03	-401	1486	1459	1441	1414	1396	1473	1428	66	430	500	940	1	1	13102743	188	-0.50	0.49	12	0.05	-2903.00	2948.00	3865	20231107	-62.79	1287	20240906	11.73	2260	-36.37	20240104	1287	11.73	20240906	3865	-62.79	20231107	1287	11.73	20240906	0.58	N	069140	500	65 억	4093	N	N	N	N
45	20240923	130626	57	100.00	KOSDAQ		금속	N	N	N	N	N	1439	5	2	0.35	8955805	6306	17.86	1428	1440	1400	1864	1004	1434	1420.20	0.03	-280	1486	1459	1441	1414	1396	1473	1428	66	430	500	940	1	1	13102743	189	-0.50	0.49	12	0.05	-2903.00	2948.00	3865	20231107	-62.77	1287	20240906	11.81	2260	-36.33	20240104	1287	11.81	20240906	3865	-62.77	20231107	1287	11.81	20240906	0.58	N	069140	500	65 억	4093	N	N	N	N
46	20240923	120624	57	100.00	KOSDAQ		금속	N	N	N	N	N	1438	4	2	0.28	8891073	6261	17.73	1428	1440	1400	1864	1004	1434	1420.07	0.03	-280	1486	1459	1441	1414	1396	1473	1428	66	430	500	940	1	1	13102743	188	-0.50	0.49	12	0.05	-2903.00	2948.00	3865	20231107	-62.79	1287	20240906	11.73	2260	-36.37	20240104	1287	11.73	20240906	3865	-62.79	20231107	1287	11.73	20240906	0.58	N	069140	500	65 억	4093	N	N	N	N
47	20240923	110625	57	100.00	KOSDAQ		금속	N	N	N	N	N	1439	5	2	0.35	8457710	5959	16.88	1428	1440	1400	1864	1004	1434	1419.32	0.03	-239	1486	1459	1441	1414	1396	1473	1428	66	430	500	940	1	1	13102743	189	-0.50	0.49	12	0.05	-2903.00	2948.00	3865	20231107	-62.77	1287	20240906	11.81	2260	-36.33	20240104	1287	11.81	20240906	3865	-62.77	20231107	1287	11.81	20240906	0.58	N	069140	500	65 억	4093	N	N	N	N
48	20240923	100624	57	100.00	KOSDAQ		금속	N	N	N	N	N	1434	0	3	0.00	7979185	5625	15.93	1428	1434	1400	1864	1004	1434	1418.52	0.03	-206	1486	1459	1441	1414	1396	1473	1428	66	430	500	940	1	1	13102743	188	-0.49	0.49	12	0.04	-2903.00	2948.00	3865	20231107	-62.90	1287	20240906	11.42	2260	-36.55	20240104	1287	11.42	20240906	3865	-62.90	20231107	1287	11.42	20240906	0.58	N	069140	500	65 억	4093	N	N	N	N
49	20240923	090624	57	100.00	KOSDAQ		금속	N	N	N	N	N	1417	-17	5	-1.19	1929188	1359	3.85	1428	1434	1400	1864	1004	1434	1419.56	0.03	-221	1486	1459	1441	1414	1396	1473	1428	66	430	500	940	1	1	13102743	186	-0.49	0.48	12	0.01	-2903.00	2948.00	3865	20231107	-63.34	1287	20240906	10.10	2260	-37.30	20240104	1287	10.10	20240906	3865	-63.34	20231107	1287	10.10	20240906	0.58	N	069140	500	65 억	4093	N	N	N	N
50	20240913	160554	57	100.00	KOSDAQ		금속	N	N	N	N	N	1390	37	2	2.73	51652027	37637	181.51	1353	1400	1353	1758	948	1353	1372.37	0.00	2925	1419	1386	1349	1316	1279	1402	1332	66	405	500	890	1	1	13102743	182	-0.48	0.47	12	0.29	-2903.00	2948.00	3874	20230907	-64.12	1287	20240906	8.00	2260	-38.50	20240104	1287	8.00	20240906	3865	-64.04	20231107	1287	8.00	20240906	0.57	N	069140	500	65 억	474	N	N	N	N
51	20240913	150600	57	100.00	KOSDAQ		금속	N	N	N	N	N	1390	37	2	2.73	44628215	32596	157.20	1353	1400	1353	1758	948	1353	1369.13	0.00	1856	1419	1386	1349	1316	1279	1402	1332	66	405	500	890	1	1	13102743	182	-0.48	0.47	12	0.25	-2903.00	2948.00	3874	20230907	-64.12	1287	20240906	8.00	2260	-38.50	20240104	1287	8.00	20240906	3865	-64.04	20231107	1287	8.00	20240906	0.57	N	069140	500	65 억	474	N	N	N	N
52	20240913	140602	57	100.00	KOSDAQ		금속	N	N	N	N	N	1373	20	2	1.48	31567587	23147	111.63	1353	1379	1353	1758	948	1353	1363.79	0.00	907	1419	1386	1349	1316	1279	1402	1332	66	405	500	890	1	1	13102743	180	-0.47	0.47	12	0.18	-2903.00	2948.00	3874	20230907	-64.56	1287	20240906	6.68	2260	-39.25	20240104	1287	6.68	20240906	3865	-64.48	20231107	1287	6.68	20240906	0.57	N	069140	500	65 억	474	N	N	N	N
53	20240913	130558	57	100.00	KOSDAQ		금속	N	N	N	N	N	1368	15	2	1.11	26911156	19753	95.26	1353	1379	1353	1758	948	1353	1362.38	0.00	1555	1419	1386	1349	1316	1279	1402	1332	66	405	500	890	1	1	13102743	179	-0.47	0.46	12	0.15	-2903.00	2948.00	3874	20230907	-64.69	1287	20240906	6.29	2260	-39.47	20240104	1287	6.29	20240906	3865	-64.61	20231107	1287	6.29	20240906	0.57	N	069140	500	65 억	474	N	N	N	N
54	20240913	120559	57	100.00	KOSDAQ		금속	N	N	N	N	N	1359	6	2	0.44	20579307	15112	72.88	1353	1379	1353	1758	948	1353	1361.79	0.00	1253	1419	1386	1349	1316	1279	1402	1332	66	405	500	890	1	1	13102743	178	-0.47	0.46	12	0.12	-2903.00	2948.00	3874	20230907	-64.92	1287	20240906	5.59	2260	-39.87	20240104	1287	5.59	20240906	3865	-64.84	20231107	1287	5.59	20240906	0.57	N	069140	500	65 억	474	N	N	N	N
55	20240913	110600	57	100.00	KOSDAQ		금속	N	N	N	N	N	1357	4	2	0.30	17005673	12482	60.19	1353	1379	1353	1758	948	1353	1362.42	0.00	361	1419	1386	1349	1316	1279	1402	1332	66	405	500	890	1	1	13102743	178	-0.47	0.46	12	0.10	-2903.00	2948.00	3874	20230907	-64.97	1287	20240906	5.44	2260	-39.96	20240104	1287	5.44	20240906	3865	-64.89	20231107	1287	5.44	20240906	0.57	N	069140	500	65 억	474	N	N	N	N
56	20240913	100601	57	100.00	KOSDAQ		금속	N	N	N	N	N	1357	4	2	0.30	11260878	8245	39.76	1353	1379	1353	1758	948	1353	1365.78	0.00	362	1419	1386	1349	1316	1279	1402	1332	66	405	500	890	1	1	13102743	178	-0.47	0.46	12	0.06	-2903.00	2948.00	3874	20230907	-64.97	1287	20240906	5.44	2260	-39.96	20240104	1287	5.44	20240906	3865	-64.89	20231107	1287	5.44	20240906	0.57	N	069140	500	65 억	474	N	N	N	N
57	20240913	090603	57	100.00	KOSDAQ		금속	N	N	N	N	N	1375	22	2	1.63	4066085	2987	14.40	1353	1379	1353	1758	948	1353	1361.26	0.00	-1141	1419	1386	1349	1316	1279	1402	1332	66	405	500	890	1	1	13102743	180	-0.47	0.47	12	0.02	-2903.00	2948.00	3874	20230907	-64.51	1287	20240906	6.84	2260	-39.16	20240104	1287	6.84	20240906	3865	-64.42	20231107	1287	6.84	20240906	0.57	N	069140	500	65 억	474	N	N	N	N
58	20240912	160553	57	100.00	KOSDAQ		금속	N	N	N	N	N	1353	21	2	1.58	27465851	20468	152.73	1332	1382	1312	1731	933	1332	1341.89	0.00	2072	1341	1336	1327	1322	1313	1339	1325	66	399	500	870	1	1	13102743	177	-0.47	0.46	12	0.16	-2903.00	2948.00	3924	20230906	-65.52	1287	20240906	5.13	2260	-40.13	20240104	1287	5.13	20240906	3865	-64.99	20231107	1287	5.13	20240906	0.57	N	069140	500	65 억	0	N	N	N	N
59	20240912	150557	57	100.00	KOSDAQ		금속	N	N	N	N	N	1352	20	2	1.50	15242986	11391	85.00	1332	1382	1312	1731	933	1332	1338.16	0.00	1699	1341	1336	1327	1322	1313	1339	1325	66	399	500	870	1	1	13102743	177	-0.47	0.46	12	0.09	-2903.00	2948.00	3924	20230906	-65.55	1287	20240906	5.05	2260	-40.18	20240104	1287	5.05	20240906	3865	-65.02	20231107	1287	5.05	20240906	0.57	N	069140	500	65 억	0	N	N	N	N
60	20240912	140559	57	100.00	KOSDAQ		금속	N	N	N	N	N	1351	19	2	1.43	14546029	10875	81.15	1332	1382	1312	1731	933	1332	1337.57	0.00	1681	1341	1336	1327	1322	1313	1339	1325	66	399	500	870	1	1	13102743	177	-0.47	0.46	12	0.08	-2903.00	2948.00	3924	20230906	-65.57	1287	20240906	4.97	2260	-40.22	20240104	1287	4.97	20240906	3865	-65.05	20231107	1287	4.97	20240906	0.57	N	069140	500	65 억	0	N	N	N	N
61	20240912	130557	57	100.00	KOSDAQ		금속	N	N	N	N	N	1351	19	2	1.43	14007386	10474	78.16	1332	1382	1312	1731	933	1332	1337.35	0.00	1423	1341	1336	1327	1322	1313	1339	1325	66	399	500	870	1	1	13102743	177	-0.47	0.46	12	0.08	-2903.00	2948.00	3924	20230906	-65.57	1287	20240906	4.97	2260	-40.22	20240104	1287	4.97	20240906	3865	-65.05	20231107	1287	4.97	20240906	0.57	N	069140	500	65 억	0	N	N	N	N
62	20240912	120556	57	100.00	KOSDAQ		금속	N	N	N	N	N	1351	19	2	1.43	5669141	4266	31.83	1332	1382	1312	1731	933	1332	1328.91	0.00	668	1341	1336	1327	1322	1313	1339	1325	66	399	500	870	1	1	13102743	177	-0.47	0.46	12	0.03	-2903.00	2948.00	3924	20230906	-65.57	1287	20240906	4.97	2260	-40.22	20240104	1287	4.97	20240906	3865	-65.05	20231107	1287	4.97	20240906	0.57	N	069140	500	65 억	0	N	N	N	N
63	20240912	110554	57	100.00	KOSDAQ		금속	N	N	N	N	N	1355	23	2	1.73	5304513	3996	29.82	1332	1382	1312	1731	933	1332	1327.46	0.00	644	1341	1336	1327	1322	1313	1339	1325	66	399	500	870	1	1	13102743	178	-0.47	0.46	12	0.03	-2903.00	2948.00	3924	20230906	-65.47	1287	20240906	5.28	2260	-40.04	20240104	1287	5.28	20240906	3865	-64.94	20231107	1287	5.28	20240906	0.57	N	069140	500	65 억	0	N	N	N	N
64	20240912	100556	57	100.00	KOSDAQ		금속	N	N	N	N	N	1337	5	2	0.38	4982179	3756	28.03	1332	1382	1312	1731	933	1332	1326.46	0.00	657	1341	1336	1327	1322	1313	1339	1325	66	399	500	870	1	1	13102743	175	-0.46	0.45	12	0.03	-2903.00	2948.00	3924	20230906	-65.93	1287	20240906	3.89	2260	-40.84	20240104	1287	3.89	20240906	3865	-65.41	20231107	1287	3.89	20240906	0.57	N	069140	500	65 억	0	N	N	N	N
65	20240912	090556	57	100.00	KOSDAQ		금속	N	N	N	N	N	1378	46	2	3.45	2493492	1873	13.98	1332	1382	1323	1731	933	1332	1331.28	0.00	605	1341	1336	1327	1322	1313	1339	1325	66	399	500	870	1	1	13102743	181	-0.47	0.47	12	0.01	-2903.00	2948.00	3924	20230906	-64.88	1287	20240906	7.07	2260	-39.03	20240104	1287	7.07	20240906	3865	-64.35	20231107	1287	7.07	20240906	0.57	N	069140	500	65 억	0	N	N	N	N
66	20240911	160544	57	100.00	KOSDAQ		금속	N	N	N	N	N	1332	-12	5	-0.89	17664747	13334	33.13	1331	1332	1318	1747	941	1344	1324.79	0.00	-1670	1377	1360	1339	1322	1301	1350	1312	66	403	500	880	1	1	13102743	175	-0.46	0.45	12	0.10	-2903.00	2948.00	4123	20230905	-67.69	1287	20240906	3.50	2260	-41.06	20240104	1287	3.50	20240906	3865	-65.54	20231107	1287	3.50	20240906	0.57	N	069140	500	65 억	72	N	N	N	N
67	20240911	150547	57	100.00	KOSDAQ		금속	N	N	N	N	N	1327	-17	5	-1.26	16492370	12451	30.93	1331	1332	1318	1747	941	1344	1324.58	0.00	-1143	1377	1360	1339	1322	1301	1350	1312	66	403	500	880	1	1	13102743	174	-0.46	0.45	12	0.10	-2903.00	2948.00	4123	20230905	-67.81	1287	20240906	3.11	2260	-41.28	20240104	1287	3.11	20240906	3865	-65.67	20231107	1287	3.11	20240906	0.57	N	069140	500	65 억	72	N	N	N	N
68	20240911	140548	57	100.00	KOSDAQ		금속	N	N	N	N	N	1322	-22	5	-1.64	14330495	10816	26.87	1331	1332	1318	1747	941	1344	1324.93	0.00	-599	1377	1360	1339	1322	1301	1350	1312	66	403	500	880	1	1	13102743	173	-0.46	0.45	12	0.08	-2903.00	2948.00	4123	20230905	-67.94	1287	20240906	2.72	2260	-41.50	20240104	1287	2.72	20240906	3865	-65.80	20231107	1287	2.72	20240906	0.57	N	069140	500	65 억	72	N	N	N	N
69	20240911	130547	57	100.00	KOSDAQ		금속	N	N	N	N	N	1322	-22	5	-1.64	14247031	10753	26.72	1331	1332	1318	1747	941	1344	1324.94	0.00	-554	1377	1360	1339	1322	1301	1350	1312	66	403	500	880	1	1	13102743	173	-0.46	0.45	12	0.08	-2903.00	2948.00	4123	20230905	-67.94	1287	20240906	2.72	2260	-41.50	20240104	1287	2.72	20240906	3865	-65.80	20231107	1287	2.72	20240906	0.57	N	069140	500	65 억	72	N	N	N	N
70	20240911	120550	57	100.00	KOSDAQ		금속	N	N	N	N	N	1325	-19	5	-1.41	12888959	9725	24.16	1331	1332	1318	1747	941	1344	1325.34	0.00	-527	1377	1360	1339	1322	1301	1350	1312	66	403	500	880	1	1	13102743	174	-0.46	0.45	12	0.07	-2903.00	2948.00	4123	20230905	-67.86	1287	20240906	2.95	2260	-41.37	20240104	1287	2.95	20240906	3865	-65.72	20231107	1287	2.95	20240906	0.57	N	069140	500	65 억	72	N	N	N	N
71	20240911	110543	57	100.00	KOSDAQ		금속	N	N	N	N	N	1322	-22	5	-1.64	8409211	6336	15.74	1331	1332	1318	1747	941	1344	1327.21	0.00	-394	1377	1360	1339	1322	1301	1350	1312	66	403	500	880	1	1	13102743	173	-0.46	0.45	12	0.05	-2903.00	2948.00	4123	20230905	-67.94	1287	20240906	2.72	2260	-41.50	20240104	1287	2.72	20240906	3865	-65.80	20231107	1287	2.72	20240906	0.57	N	069140	500	65 억	72	N	N	N	N
72	20240911	100543	57	100.00	KOSDAQ		금속	N	N	N	N	N	1324	-20	5	-1.49	5261169	3958	9.83	1331	1332	1318	1747	941	1344	1329.25	0.00	-224	1377	1360	1339	1322	1301	1350	1312	66	403	500	880	1	1	13102743	173	-0.46	0.45	12	0.03	-2903.00	2948.00	4123	20230905	-67.89	1287	20240906	2.87	2260	-41.42	20240104	1287	2.87	20240906	3865	-65.74	20231107	1287	2.87	20240906	0.57	N	069140	500	65 억	72	N	N	N	N
73	20240911	090551	57	100.00	KOSDAQ		금속	N	N	N	N	N	1332	-12	5	-0.89	1610050	1216	3.02	1331	1332	1318	1747	941	1344	1324.05	0.00	-79	1377	1360	1339	1322	1301	1350	1312	66	403	500	880	1	1	13102743	175	-0.46	0.45	12	0.01	-2903.00	2948.00	4123	20230905	-67.69	1287	20240906	3.50	2260	-41.06	20240104	1287	3.50	20240906	3865	-65.54	20231107	1287	3.50	20240906	0.57	N	069140	500	65 억	72	N	N	N	N
74	20240910	160545	57	100.00	KOSDAQ		금속	N	N	N	N	N	1344	-13	5	-0.96	53799115	40250	73.42	1356	1356	1318	1764	950	1357	1336.62	0.01	-1582	1387	1372	1349	1334	1311	1379	1341	66	407	500	890	1	1	13102743	176	-0.46	0.46	12	0.31	-2903.00	2948.00	4153	20230904	-67.64	1287	20240906	4.43	2260	-40.53	20240104	1287	4.43	20240906	3865	-65.23	20231107	1287	4.43	20240906	0.59	N	069140	500	65 억	1654	N	N	N	N
75	20240910	150548	57	100.00	KOSDAQ		금속	N	N	N	N	N	1321	-36	5	-2.65	48646144	36385	66.37	1356	1356	1320	1764	950	1357	1336.98	0.01	-1008	1387	1372	1349	1334	1311	1379	1341	66	407	500	890	1	1	13102743	173	-0.46	0.45	12	0.28	-2903.00	2948.00	4153	20230904	-68.19	1287	20240906	2.64	2260	-41.55	20240104	1287	2.64	20240906	3865	-65.82	20231107	1287	2.64	20240906	0.59	N	069140	500	65 억	1654	N	N	N	N
76	20240910	140545	57	100.00	KOSDAQ		금속	N	N	N	N	N	1338	-19	5	-1.40	38772165	28925	52.76	1356	1356	1320	1764	950	1357	1340.44	0.01	-888	1387	1372	1349	1334	1311	1379	1341	66	407	500	890	1	1	13102743	175	-0.46	0.45	12	0.22	-2903.00	2948.00	4153	20230904	-67.78	1287	20240906	3.96	2260	-40.80	20240104	1287	3.96	20240906	3865	-65.38	20231107	1287	3.96	20240906	0.59	N	069140	500	65 억	1654	N	N	N	N
77	20240910	130545	57	100.00	KOSDAQ		금속	N	N	N	N	N	1337	-20	5	-1.47	37510807	27974	51.03	1356	1356	1333	1764	950	1357	1340.92	0.01	-846	1387	1372	1349	1334	1311	1379	1341	66	407	500	890	1	1	13102743	175	-0.46	0.45	12	0.21	-2903.00	2948.00	4153	20230904	-67.81	1287	20240906	3.89	2260	-40.84	20240104	1287	3.89	20240906	3865	-65.41	20231107	1287	3.89	20240906	0.59	N	069140	500	65 억	1654	N	N	N	N
78	20240910	120545	57	100.00	KOSDAQ		금속	N	N	N	N	N	1344	-13	5	-0.96	26297258	19592	35.74	1356	1356	1336	1764	950	1357	1342.24	0.01	-827	1387	1372	1349	1334	1311	1379	1341	66	407	500	890	1	1	13102743	176	-0.46	0.46	12	0.15	-2903.00	2948.00	4153	20230904	-67.64	1287	20240906	4.43	2260	-40.53	20240104	1287	4.43	20240906	3865	-65.23	20231107	1287	4.43	20240906	0.59	N	069140	500	65 억	1654	N	N	N	N
79	20240910	110544	57	100.00	KOSDAQ		금속	N	N	N	N	N	1344	-13	5	-0.96	15133158	11274	20.57	1356	1356	1336	1764	950	1357	1342.31	0.01	-346	1387	1372	1349	1334	1311	1379	1341	66	407	500	890	1	1	13102743	176	-0.46	0.46	12	0.09	-2903.00	2948.00	4153	20230904	-67.64	1287	20240906	4.43	2260	-40.53	20240104	1287	4.43	20240906	3865	-65.23	20231107	1287	4.43	20240906	0.59	N	069140	500	65 억	1654	N	N	N	N
80	20240910	100547	57	100.00	KOSDAQ		금속	N	N	N	N	N	1340	-17	5	-1.25	7202545	5363	9.78	1356	1356	1336	1764	950	1357	1343.01	0.01	-384	1387	1372	1349	1334	1311	1379	1341	66	407	500	890	1	1	13102743	176	-0.46	0.45	12	0.04	-2903.00	2948.00	4153	20230904	-67.73	1287	20240906	4.12	2260	-40.71	20240104	1287	4.12	20240906	3865	-65.33	20231107	1287	4.12	20240906	0.59	N	069140	500	65 억	1654	N	N	N	N
81	20240910	090544	57	100.00	KOSDAQ		금속	N	N	N	N	N	1336	-21	5	-1.55	2799773	2081	3.80	1356	1356	1336	1764	950	1357	1345.40	0.01	659	1387	1372	1349	1334	1311	1379	1341	66	407	500	890	1	1	13102743	175	-0.46	0.45	12	0.02	-2903.00	2948.00	4153	20230904	-67.83	1287	20240906	3.81	2260	-40.88	20240104	1287	3.81	20240906	3865	-65.43	20231107	1287	3.81	20240906	0.59	N	069140	500	65 억	1654	N	N	N	N
82	20240909	160534	57	100.00	KOSDAQ		금속	N	N	N	N	N	1357	2	2	0.15	73818385	54821	51.13	1355	1364	1326	1761	949	1355	1346.53	0.00	1958	1497	1425	1356	1284	1215	1462	1321	66	406	500	890	1	1	13102743	178	-0.47	0.46	12	0.42	-2903.00	2948.00	4153	20230904	-67.32	1287	20240906	5.44	2260	-39.96	20240104	1287	5.44	20240906	3865	-64.89	20231107	1287	5.44	20240906	0.59	N	069140	500	65 억	0	N	N	N	N
83	20240909	150537	57	100.00	KOSDAQ		금속	N	N	N	N	N	1352	-3	5	-0.22	73152103	54330	50.67	1355	1364	1326	1761	949	1355	1346.44	0.00	2116	1497	1425	1356	1284	1215	1462	1321	66	406	500	890	1	1	13102743	177	-0.47	0.46	12	0.41	-2903.00	2948.00	4153	20230904	-67.45	1287	20240906	5.05	2260	-40.18	20240104	1287	5.05	20240906	3865	-65.02	20231107	1287	5.05	20240906	0.59	N	069140	500	65 억	0	N	N	N	N
84	20240909	140541	57	100.00	KOSDAQ		금속	N	N	N	N	N	1336	-19	5	-1.40	57442670	42682	39.81	1355	1364	1326	1761	949	1355	1345.83	0.00	9752	1497	1425	1356	1284	1215	1462	1321	66	406	500	890	1	1	13102743	175	-0.46	0.45	12	0.33	-2903.00	2948.00	4153	20230904	-67.83	1287	20240906	3.81	2260	-40.88	20240104	1287	3.81	20240906	3865	-65.43	20231107	1287	3.81	20240906	0.59	N	069140	500	65 억	0	N	N	N	N
85	20240909	130539	57	100.00	KOSDAQ		금속	N	N	N	N	N	1359	4	2	0.30	32176416	23849	22.24	1355	1364	1330	1761	949	1355	1349.17	0.00	2048	1497	1425	1356	1284	1215	1462	1321	66	406	500	890	1	1	13102743	178	-0.47	0.46	12	0.18	-2903.00	2948.00	4153	20230904	-67.28	1287	20240906	5.59	2260	-39.87	20240104	1287	5.59	20240906	3865	-64.84	20231107	1287	5.59	20240906	0.59	N	069140	500	65 억	0	N	N	N	N
86	20240909	120536	57	100.00	KOSDAQ		금속	N	N	N	N	N	1358	3	2	0.22	25771089	19123	17.84	1355	1361	1330	1761	949	1355	1347.65	0.00	1469	1497	1425	1356	1284	1215	1462	1321	66	406	500	890	1	1	13102743	178	-0.47	0.46	12	0.15	-2903.00	2948.00	4153	20230904	-67.30	1287	20240906	5.52	2260	-39.91	20240104	1287	5.52	20240906	3865	-64.86	20231107	1287	5.52	20240906	0.59	N	069140	500	65 억	0	N	N	N	N
87	20240909	110536	57	100.00	KOSDAQ		금속	N	N	N	N	N	1357	2	2	0.15	20212570	15024	14.01	1355	1361	1330	1761	949	1355	1345.35	0.00	708	1497	1425	1356	1284	1215	1462	1321	66	406	500	890	1	1	13102743	178	-0.47	0.46	12	0.11	-2903.00	2948.00	4153	20230904	-67.32	1287	20240906	5.44	2260	-39.96	20240104	1287	5.44	20240906	3865	-64.89	20231107	1287	5.44	20240906	0.59	N	069140	500	65 억	0	N	N	N	N
88	20240909	100540	57	100.00	KOSDAQ		금속	N	N	N	N	N	1355	0	3	0.00	15547968	11583	10.80	1355	1355	1330	1761	949	1355	1342.31	0.00	-83	1497	1425	1356	1284	1215	1462	1321	66	406	500	890	1	1	13102743	178	-0.47	0.46	12	0.09	-2903.00	2948.00	4153	20230904	-67.37	1287	20240906	5.28	2260	-40.04	20240104	1287	5.28	20240906	3865	-64.94	20231107	1287	5.28	20240906	0.59	N	069140	500	65 억	0	N	N	N	N
89	20240909	090535	57	100.00	KOSDAQ		금속	N	N	N	N	N	1342	-13	5	-0.96	3327913	2465	2.30	1355	1355	1337	1761	949	1355	1350.07	0.00	-1163	1497	1425	1356	1284	1215	1462	1321	66	406	500	890	1	1	13102743	176	-0.46	0.46	12	0.02	-2903.00	2948.00	4153	20230904	-67.69	1287	20240906	4.27	2260	-40.62	20240104	1287	4.27	20240906	3865	-65.28	20231107	1287	4.27	20240906	0.59	N	069140	500	65 억	0	N	N	N	N
90	20240906	160529	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1355	11	2	0.82	141771291	107214	190.00	1331	1428	1287	1747	941	1344	1322.32	0.02	-3450	1390	1367	1348	1325	1306	1357	1315	66	403	500	880	1	1	13102743	178	-0.47	0.46	12	0.82	-2903.00	2948.00	4224	20230831	-67.92	1287	20240906	5.28	2260	-40.04	20240104	1287	5.28	20240906	4645	-70.83	20230906	1287	5.28	20240906	0.59	N	069140	500	65 억	3155	N	N	N	N
91	20240906	150537	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1345	1	2	0.07	127131129	96495	171.01	1331	1345	1287	1747	941	1344	1317.49	0.02	-4140	1390	1367	1348	1325	1306	1357	1315	66	403	500	880	1	1	13102743	176	-0.46	0.46	12	0.74	-2903.00	2948.00	4224	20230831	-68.16	1287	20240906	4.51	2260	-40.49	20240104	1287	4.51	20240906	4645	-71.04	20230906	1287	4.51	20240906	0.59	N	069140	500	65 억	3155	N	N	N	N
92	20240906	140540	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1331	-13	5	-0.97	102385851	78022	138.27	1331	1344	1287	1747	941	1344	1312.27	0.02	-3946	1390	1367	1348	1325	1306	1357	1315	66	403	500	880	1	1	13102743	174	-0.46	0.45	12	0.60	-2903.00	2948.00	4224	20230831	-68.49	1287	20240906	3.42	2260	-41.11	20240104	1287	3.42	20240906	4645	-71.35	20230906	1287	3.42	20240906	0.59	N	069140	500	65 억	3155	N	N	N	N
93	20240906	130537	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1287	-57	5	-4.24	79854150	60799	107.75	1331	1344	1287	1747	941	1344	1313.41	0.02	-2571	1390	1367	1348	1325	1306	1357	1315	66	403	500	880	1	1	13102743	169	-0.44	0.44	12	0.46	-2903.00	2948.00	4224	20230831	-69.53	1287	20240906	0.00	2260	-43.05	20240104	1287	0.00	20240906	4645	-72.29	20230906	1287	0.00	20240906	0.59	N	069140	500	65 억	3155	N	N	N	N
94	20240906	120537	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1312	-32	5	-2.38	69383351	52705	93.40	1331	1344	1295	1747	941	1344	1316.45	0.02	-3083	1390	1367	1348	1325	1306	1357	1315	66	403	500	880	1	1	13102743	172	-0.45	0.45	12	0.40	-2903.00	2948.00	4224	20230831	-68.94	1295	20240906	1.31	2260	-41.95	20240104	1295	1.31	20240906	4645	-71.75	20230906	1295	1.31	20240906	0.59	N	069140	500	65 억	3155	N	N	N	N
95	20240906	110540	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1319	-25	5	-1.86	38099168	28764	50.98	1331	1344	1315	1747	941	1344	1324.54	0.02	-2507	1390	1367	1348	1325	1306	1357	1315	66	403	500	880	1	1	13102743	173	-0.45	0.45	12	0.22	-2903.00	2948.00	4224	20230831	-68.77	1315	20240906	0.30	2260	-41.64	20240104	1315	0.30	20240906	4645	-71.60	20230906	1315	0.30	20240906	0.59	N	069140	500	65 억	3155	N	N	N	N
96	20240906	100535	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1328	-16	5	-1.19	7305137	5494	9.74	1331	1344	1327	1747	941	1344	1329.66	0.02	-1246	1390	1367	1348	1325	1306	1357	1315	66	403	500	880	1	1	13102743	174	-0.46	0.45	12	0.04	-2903.00	2948.00	4224	20230831	-68.56	1327	20240906	0.08	2260	-41.24	20240104	1327	0.08	20240906	4645	-71.41	20230906	1327	0.08	20240906	0.59	N	069140	500	65 억	3155	N	N	N	N
97	20240906	090539	57	100.00	KOSDAQ		금속	N	N	N	N	N	1344	0	3	0.00	894154	671	1.19	1331	1344	1331	1747	941	1344	1332.57	0.02	-69	1390	1367	1348	1325	1306	1357	1315	66	403	500	880	1	1	13102743	176	-0.46	0.46	12	0.01	-2903.00	2948.00	4224	20230831	-68.18	1329	20240905	1.13	2260	-40.53	20240104	1329	1.13	20240905	4645	-71.07	20230906	1329	1.13	20240905	0.59	N	069140	500	65 억	3155	N	N	N	N
98	20240905	160529	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1344	-28	5	-2.04	76057338	56427	105.21	1351	1371	1329	1783	961	1372	1347.89	0.04	-2549	1402	1387	1372	1357	1342	1379	1349	66	411	500	900	1	1	13102743	176	-0.46	0.46	12	0.43	-2903.00	2948.00	4326	20230830	-68.93	1329	20240905	1.13	2260	-40.53	20240104	1329	1.13	20240905	4880	-72.46	20230905	1329	1.13	20240905	0.59	N	069140	500	65 억	5731	N	N	N	N
99	20240905	150537	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1344	-28	5	-2.04	60390428	44743	83.42	1351	1371	1329	1783	961	1372	1349.72	0.04	-953	1402	1387	1372	1357	1342	1379	1349	66	411	500	900	1	1	13102743	176	-0.46	0.46	12	0.34	-2903.00	2948.00	4326	20230830	-68.93	1329	20240905	1.13	2260	-40.53	20240104	1329	1.13	20240905	4880	-72.46	20230905	1329	1.13	20240905	0.59	N	069140	500	65 억	5731	N	N	N	N
100	20240905	140534	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1330	-42	5	-3.06	46729237	34552	64.42	1351	1371	1330	1783	961	1372	1352.43	0.04	-1827	1402	1387	1372	1357	1342	1379	1349	66	411	500	900	1	1	13102743	174	-0.46	0.45	12	0.26	-2903.00	2948.00	4326	20230830	-69.26	1330	20240905	0.00	2260	-41.15	20240104	1330	0.00	20240905	4880	-72.75	20230905	1330	0.00	20240905	0.59	N	069140	500	65 억	5731	N	N	N	N
101	20240905	130538	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1353	-19	5	-1.38	24845557	18296	34.11	1351	1371	1350	1783	961	1372	1357.98	0.04	-271	1402	1387	1372	1357	1342	1379	1349	66	411	500	900	1	1	13102743	177	-0.47	0.46	12	0.14	-2903.00	2948.00	4326	20230830	-68.72	1350	20240905	0.22	2260	-40.13	20240104	1350	0.22	20240905	4880	-72.27	20230905	1350	0.22	20240905	0.59	N	069140	500	65 억	5731	N	N	N	N
102	20240905	120533	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1359	-13	5	-0.95	20659907	15209	28.36	1351	1371	1350	1783	961	1372	1358.40	0.04	263	1402	1387	1372	1357	1342	1379	1349	66	411	500	900	1	1	13102743	178	-0.47	0.46	12	0.12	-2903.00	2948.00	4326	20230830	-68.59	1350	20240905	0.67	2260	-39.87	20240104	1350	0.67	20240905	4880	-72.15	20230905	1350	0.67	20240905	0.59	N	069140	500	65 억	5731	N	N	N	N
103	20240905	110530	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1362	-10	5	-0.73	15807407	11642	21.71	1351	1371	1350	1783	961	1372	1357.79	0.04	1790	1402	1387	1372	1357	1342	1379	1349	66	411	500	900	1	1	13102743	178	-0.47	0.46	12	0.09	-2903.00	2948.00	4326	20230830	-68.52	1350	20240905	0.89	2260	-39.73	20240104	1350	0.89	20240905	4880	-72.09	20230905	1350	0.89	20240905	0.59	N	069140	500	65 억	5731	N	N	N	N
104	20240905	100531	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1368	-4	5	-0.29	14007791	10324	19.25	1351	1371	1350	1783	961	1372	1356.82	0.04	1924	1402	1387	1372	1357	1342	1379	1349	66	411	500	900	1	1	13102743	179	-0.47	0.46	12	0.08	-2903.00	2948.00	4326	20230830	-68.38	1350	20240905	1.33	2260	-39.47	20240104	1350	1.33	20240905	4880	-71.97	20230905	1350	1.33	20240905	0.59	N	069140	500	65 억	5731	N	N	N	N
105	20240905	090536	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1365	-7	5	-0.51	10134545	7484	13.95	1351	1371	1350	1783	961	1372	1354.16	0.04	1321	1402	1387	1372	1357	1342	1379	1349	66	411	500	900	1	1	13102743	179	-0.47	0.46	12	0.06	-2903.00	2948.00	4326	20230830	-68.45	1350	20240905	1.11	2260	-39.60	20240104	1350	1.11	20240905	4880	-72.03	20230905	1350	1.11	20240905	0.59	N	069140	500	65 억	5731	N	N	N	N
106	20240904	160524	57	100.00	KOSDAQ		금속	N	N	N	N	N	1372	-26	5	-1.86	73594608	53634	121.02	1383	1387	1357	1817	979	1398	1372.16	0.07	-3456	1449	1423	1409	1383	1369	1416	1376	66	419	500	920	1	1	13102743	180	-0.47	0.47	12	0.41	-2903.00	2948.00	4427	20230829	-69.01	1352	20240425	1.48	2260	-39.29	20240104	1352	1.48	20240425	4915	-72.09	20230904	1352	1.48	20240425	0.59	N	069140	500	65 억	9243	N	N	N	N
107	20240904	150528	57	100.00	KOSDAQ		금속	N	N	N	N	N	1369	-29	5	-2.07	68085644	49606	111.93	1383	1387	1357	1817	979	1398	1372.53	0.07	-2836	1449	1423	1409	1383	1369	1416	1376	66	419	500	920	1	1	13102743	179	-0.47	0.46	12	0.38	-2903.00	2948.00	4427	20230829	-69.08	1352	20240425	1.26	2260	-39.42	20240104	1352	1.26	20240425	4915	-72.15	20230904	1352	1.26	20240425	0.59	N	069140	500	65 억	9243	N	N	N	N
108	20240904	140529	57	100.00	KOSDAQ		금속	N	N	N	N	N	1372	-26	5	-1.86	58787741	42820	96.62	1383	1387	1357	1817	979	1398	1372.90	0.07	-2331	1449	1423	1409	1383	1369	1416	1376	66	419	500	920	1	1	13102743	180	-0.47	0.47	12	0.33	-2903.00	2948.00	4427	20230829	-69.01	1352	20240425	1.48	2260	-39.29	20240104	1352	1.48	20240425	4915	-72.09	20230904	1352	1.48	20240425	0.59	N	069140	500	65 억	9243	N	N	N	N
109	20240904	130529	57	100.00	KOSDAQ		금속	N	N	N	N	N	1372	-26	5	-1.86	56393724	41077	92.68	1383	1387	1357	1817	979	1398	1372.88	0.07	-2278	1449	1423	1409	1383	1369	1416	1376	66	419	500	920	1	1	13102743	180	-0.47	0.47	12	0.31	-2903.00	2948.00	4427	20230829	-69.01	1352	20240425	1.48	2260	-39.29	20240104	1352	1.48	20240425	4915	-72.09	20230904	1352	1.48	20240425	0.59	N	069140	500	65 억	9243	N	N	N	N
110	20240904	120526	57	100.00	KOSDAQ		금속	N	N	N	N	N	1373	-25	5	-1.79	49579183	36109	81.47	1383	1387	1357	1817	979	1398	1373.04	0.07	-2278	1449	1423	1409	1383	1369	1416	1376	66	419	500	920	1	1	13102743	180	-0.47	0.47	12	0.28	-2903.00	2948.00	4427	20230829	-68.99	1352	20240425	1.55	2260	-39.25	20240104	1352	1.55	20240425	4915	-72.07	20230904	1352	1.55	20240425	0.59	N	069140	500	65 억	9243	N	N	N	N
111	20240904	110525	57	100.00	KOSDAQ		금속	N	N	N	N	N	1375	-23	5	-1.65	40282648	29338	66.20	1383	1387	1357	1817	979	1398	1373.05	0.07	-2278	1449	1423	1409	1383	1369	1416	1376	66	419	500	920	1	1	13102743	180	-0.47	0.47	12	0.22	-2903.00	2948.00	4427	20230829	-68.94	1352	20240425	1.70	2260	-39.16	20240104	1352	1.70	20240425	4915	-72.02	20230904	1352	1.70	20240425	0.59	N	069140	500	65 억	9243	N	N	N	N
112	20240904	100528	57	100.00	KOSDAQ		금속	N	N	N	N	N	1376	-22	5	-1.57	20309922	14782	33.35	1383	1387	1357	1817	979	1398	1373.96	0.07	-2874	1449	1423	1409	1383	1369	1416	1376	66	419	500	920	1	1	13102743	180	-0.47	0.47	12	0.11	-2903.00	2948.00	4427	20230829	-68.92	1352	20240425	1.78	2260	-39.12	20240104	1352	1.78	20240425	4915	-72.00	20230904	1352	1.78	20240425	0.59	N	069140	500	65 억	9243	N	N	N	N
113	20240904	090527	57	100.00	KOSDAQ		금속	N	N	N	N	N	1374	-24	5	-1.72	5703561	4124	9.31	1383	1387	1371	1817	979	1398	1383.02	0.07	-866	1449	1423	1409	1383	1369	1416	1376	66	419	500	920	1	1	13102743	180	-0.47	0.47	12	0.03	-2903.00	2948.00	4427	20230829	-68.96	1352	20240425	1.63	2260	-39.20	20240104	1352	1.63	20240425	4915	-72.04	20230904	1352	1.63	20240425	0.59	N	069140	500	65 억	9243	N	N	N	N
114	20240903	160521	57	100.00	KOSDAQ		금속	N	N	N	N	N	1398	-24	5	-1.69	62246732	44301	64.70	1408	1435	1395	1848	996	1422	1405.09	0.06	1176	1438	1429	1413	1404	1388	1434	1409	66	426	500	930	1	1	13102743	183	-0.48	0.47	12	0.34	-2903.00	2948.00	4427	20230829	-68.42	1352	20240425	3.40	2260	-38.14	20240104	1352	3.40	20240425	4915	-71.56	20230904	1352	3.40	20240425	0.59	N	069140	500	65 억	8130	N	N	N	N
115	20240903	150525	57	100.00	KOSDAQ		금속	N	N	N	N	N	1400	-22	5	-1.55	61806309	43986	64.24	1408	1435	1395	1848	996	1422	1405.14	0.06	1118	1438	1429	1413	1404	1388	1434	1409	66	426	500	930	1	1	13102743	183	-0.48	0.47	12	0.34	-2903.00	2948.00	4427	20230829	-68.38	1352	20240425	3.55	2260	-38.05	20240104	1352	3.55	20240425	4915	-71.52	20230904	1352	3.55	20240425	0.59	N	069140	500	65 억	8130	N	N	N	N
116	20240903	140526	57	100.00	KOSDAQ		금속	N	N	N	N	N	1401	-21	5	-1.48	60256382	42879	62.62	1408	1435	1395	1848	996	1422	1405.27	0.06	1777	1438	1429	1413	1404	1388	1434	1409	66	426	500	930	1	1	13102743	184	-0.48	0.48	12	0.33	-2903.00	2948.00	4427	20230829	-68.35	1352	20240425	3.62	2260	-38.01	20240104	1352	3.62	20240425	4915	-71.50	20230904	1352	3.62	20240425	0.59	N	069140	500	65 억	8130	N	N	N	N
117	20240903	130525	57	100.00	KOSDAQ		금속	N	N	N	N	N	1396	-26	5	-1.83	48749218	34650	50.60	1408	1435	1395	1848	996	1422	1406.90	0.06	2083	1438	1429	1413	1404	1388	1434	1409	66	426	500	930	1	1	13102743	183	-0.48	0.47	12	0.26	-2903.00	2948.00	4427	20230829	-68.47	1352	20240425	3.25	2260	-38.23	20240104	1352	3.25	20240425	4915	-71.60	20230904	1352	3.25	20240425	0.59	N	069140	500	65 억	8130	N	N	N	N
118	20240903	120518	57	100.00	KOSDAQ		금속	N	N	N	N	N	1401	-21	5	-1.48	36437832	25850	37.75	1408	1435	1399	1848	996	1422	1409.59	0.06	2539	1438	1429	1413	1404	1388	1434	1409	66	426	500	930	1	1	13102743	184	-0.48	0.48	12	0.20	-2903.00	2948.00	4427	20230829	-68.35	1352	20240425	3.62	2260	-38.01	20240104	1352	3.62	20240425	4915	-71.50	20230904	1352	3.62	20240425	0.59	N	069140	500	65 억	8130	N	N	N	N
119	20240903	110517	57	100.00	KOSDAQ		금속	N	N	N	N	N	1405	-17	5	-1.20	23133670	16368	23.90	1408	1435	1404	1848	996	1422	1413.35	0.06	3389	1438	1429	1413	1404	1388	1434	1409	66	426	500	930	1	1	13102743	184	-0.48	0.48	12	0.12	-2903.00	2948.00	4427	20230829	-68.26	1352	20240425	3.92	2260	-37.83	20240104	1352	3.92	20240425	4915	-71.41	20230904	1352	3.92	20240425	0.59	N	069140	500	65 억	8130	N	N	N	N
120	20240903	100517	57	100.00	KOSDAQ		금속	N	N	N	N	N	1409	-13	5	-0.91	17685986	12494	18.25	1408	1435	1408	1848	996	1422	1415.56	0.06	3551	1438	1429	1413	1404	1388	1434	1409	66	426	500	930	1	1	13102743	185	-0.49	0.48	12	0.10	-2903.00	2948.00	4427	20230829	-68.17	1352	20240425	4.22	2260	-37.65	20240104	1352	4.22	20240425	4915	-71.33	20230904	1352	4.22	20240425	0.59	N	069140	500	65 억	8130	N	N	N	N
121	20240903	090518	57	100.00	KOSDAQ		금속	N	N	N	N	N	1435	13	2	0.91	10605452	7506	10.96	1408	1435	1408	1848	996	1422	1412.93	0.06	4852	1438	1429	1413	1404	1388	1434	1409	66	426	500	930	1	1	13102743	188	-0.49	0.49	12	0.06	-2903.00	2948.00	4427	20230829	-67.59	1352	20240425	6.14	2260	-36.50	20240104	1352	6.14	20240425	4915	-70.80	20230904	1352	6.14	20240425	0.59	N	069140	500	65 억	8130	N	N	N	N
122	20240902	160514	57	100.00	KOSDAQ		금속	N	N	N	N	N	1422	10	2	0.71	96054955	68471	171.15	1413	1422	1397	1835	989	1412	1402.84	0.07	-1841	1466	1439	1422	1395	1378	1430	1386	66	423	500	930	1	1	13102743	186	-0.49	0.48	12	0.52	-2903.00	2948.00	4427	20230829	-67.88	1352	20240425	5.18	2260	-37.08	20240104	1352	5.18	20240425	4915	-71.07	20230904	1352	5.18	20240425	0.57	N	069140	500	65 억	9322	N	N	N	N
123	20240902	150522	57	100.00	KOSDAQ		금속	N	N	N	N	N	1400	-12	5	-0.85	73171567	52139	130.32	1413	1422	1397	1835	989	1412	1403.37	0.07	-1903	1466	1439	1422	1395	1378	1430	1386	66	423	500	930	1	1	13102743	183	-0.48	0.47	12	0.40	-2903.00	2948.00	4427	20230829	-68.38	1352	20240425	3.55	2260	-38.05	20240104	1352	3.55	20240425	4915	-71.52	20230904	1352	3.55	20240425	0.57	N	069140	500	65 억	9322	N	N	N	N
124	20240902	140521	57	100.00	KOSDAQ		금속	N	N	N	N	N	1400	-12	5	-0.85	57660419	41054	102.62	1413	1422	1398	1835	989	1412	1404.47	0.07	-1903	1466	1439	1422	1395	1378	1430	1386	66	423	500	930	1	1	13102743	183	-0.48	0.47	12	0.31	-2903.00	2948.00	4427	20230829	-68.38	1352	20240425	3.55	2260	-38.05	20240104	1352	3.55	20240425	4915	-71.52	20230904	1352	3.55	20240425	0.57	N	069140	500	65 억	9322	N	N	N	N
125	20240902	130517	57	100.00	KOSDAQ		금속	N	N	N	N	N	1402	-10	5	-0.71	46352145	32976	82.43	1413	1422	1398	1835	989	1412	1405.60	0.07	-458	1466	1439	1422	1395	1378	1430	1386	66	423	500	930	1	1	13102743	184	-0.48	0.48	12	0.25	-2903.00	2948.00	4427	20230829	-68.33	1352	20240425	3.70	2260	-37.96	20240104	1352	3.70	20240425	4915	-71.48	20230904	1352	3.70	20240425	0.57	N	069140	500	65 억	9322	N	N	N	N
126	20240902	120521	57	100.00	KOSDAQ		금속	N	N	N	N	N	1401	-11	5	-0.78	36092983	25647	64.11	1413	1422	1400	1835	989	1412	1407.27	0.07	-1875	1466	1439	1422	1395	1378	1430	1386	66	423	500	930	1	1	13102743	184	-0.48	0.48	12	0.20	-2903.00	2948.00	4427	20230829	-68.35	1352	20240425	3.62	2260	-38.01	20240104	1352	3.62	20240425	4915	-71.50	20230904	1352	3.62	20240425	0.57	N	069140	500	65 억	9322	N	N	N	N
127	20240902	110517	57	100.00	KOSDAQ		금속	N	N	N	N	N	1405	-7	5	-0.50	32399203	23011	57.52	1413	1422	1401	1835	989	1412	1407.96	0.07	-1433	1466	1439	1422	1395	1378	1430	1386	66	423	500	930	1	1	13102743	184	-0.48	0.48	12	0.18	-2903.00	2948.00	4427	20230829	-68.26	1352	20240425	3.92	2260	-37.83	20240104	1352	3.92	20240425	4915	-71.41	20230904	1352	3.92	20240425	0.57	N	069140	500	65 억	9322	N	N	N	N
128	20240902	100515	57	100.00	KOSDAQ		금속	N	N	N	N	N	1402	-10	5	-0.71	30797025	21868	54.66	1413	1422	1401	1835	989	1412	1408.29	0.07	-1398	1466	1439	1422	1395	1378	1430	1386	66	423	500	930	1	1	13102743	184	-0.48	0.48	12	0.17	-2903.00	2948.00	4427	20230829	-68.33	1352	20240425	3.70	2260	-37.96	20240104	1352	3.70	20240425	4915	-71.48	20230904	1352	3.70	20240425	0.57	N	069140	500	65 억	9322	N	N	N	N
129	20240902	090512	57	100.00	KOSDAQ		금속	N	N	N	N	N	1422	10	2	0.71	3195812	2259	5.65	1413	1422	1413	1835	989	1412	1414.89	0.07	0	1466	1439	1422	1395	1378	1430	1386	66	423	500	930	1	1	13102743	186	-0.49	0.48	12	0.02	-2903.00	2948.00	4427	20230829	-67.88	1352	20240425	5.18	2260	-37.08	20240104	1352	5.18	20240425	4915	-71.07	20230904	1352	5.18	20240425	0.57	N	069140	500	65 억	9322	N	N	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History