KissMeData/295310/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

57 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	161129	57	100.00	KOSDAQ	금속	N	N	N	N	N	15500	-520	5	-3.25	12177305100	761046	86.80	16490	16550	15500	20800	11220	16020	16001.60	1.72	-35089	17286	16652	15676	15042	14066	16970	15360	60	4780	500	11210	10	1	11901931	1845	-23.45	4.82	12	6.39	-661.00	3216.00	31750	20240628	-51.18	10460	20240718	48.18	31750	-51.18	20240628	10460	48.18	20240718	31750	-51.18	20240628	10460	48.18	20240718	1.57	N	295310	500	59 억	204870	N	N	655	N	N
3	20240930	151145	57	100.00	KOSDAQ	금속	N	N	N	N	N	15660	-360	5	-2.25	11805190210	737107	84.07	16490	16550	15590	20800	11220	16020	16015.57	1.72	-36597	17286	16652	15676	15042	14066	16970	15360	60	4780	500	11210	10	1	11901931	1864	-23.69	4.87	12	6.19	-661.00	3216.00	31750	20240628	-50.68	10460	20240718	49.71	31750	-50.68	20240628	10460	49.71	20240718	31750	-50.68	20240628	10460	49.71	20240718	1.57	N	295310	500	59 억	204870	N	N	1292	N	N
4	20240930	141145	57	100.00	KOSDAQ	금속	N	N	N	N	N	15760	-260	5	-1.62	11001211900	685867	78.22	16490	16550	15590	20800	11220	16020	16039.86	1.72	-28710	17286	16652	15676	15042	14066	16970	15360	60	4780	500	11210	10	1	11901931	1876	-23.84	4.90	12	5.76	-661.00	3216.00	31750	20240628	-50.36	10460	20240718	50.67	31750	-50.36	20240628	10460	50.67	20240718	31750	-50.36	20240628	10460	50.67	20240718	1.57	N	295310	500	59 억	204870	N	N	1292	N	N
5	20240930	131138	57	100.00	KOSDAQ	금속	N	N	N	N	N	15890	-130	5	-0.81	10241537110	637864	72.75	16490	16550	15590	20800	11220	16020	16055.99	1.72	-22044	17286	16652	15676	15042	14066	16970	15360	60	4780	500	11210	10	1	11901931	1891	-24.04	4.94	12	5.36	-661.00	3216.00	31750	20240628	-49.95	10460	20240718	51.91	31750	-49.95	20240628	10460	51.91	20240718	31750	-49.95	20240628	10460	51.91	20240718	1.57	N	295310	500	59 억	204870	N	N	1292	N	N
6	20240930	121135	57	100.00	KOSDAQ	금속	N	N	N	N	N	16250	230	2	1.44	8699192310	541185	61.72	16490	16550	15590	20800	11220	16020	16074.34	1.72	-7162	17286	16652	15676	15042	14066	16970	15360	60	4780	500	11210	10	1	11901931	1934	-24.58	5.05	12	4.55	-661.00	3216.00	31750	20240628	-48.82	10460	20240718	55.35	31750	-48.82	20240628	10460	55.35	20240718	31750	-48.82	20240628	10460	55.35	20240718	1.57	N	295310	500	59 억	204870	N	N	1292	N	N
7	20240930	111133	57	100.00	KOSDAQ	금속	N	N	N	N	N	15940	-80	5	-0.50	7392623630	459917	52.45	16490	16550	15590	20800	11220	16020	16073.82	1.72	8960	17286	16652	15676	15042	14066	16970	15360	60	4780	500	11210	10	1	11901931	1897	-24.11	4.96	12	3.86	-661.00	3216.00	31750	20240628	-49.80	10460	20240718	52.39	31750	-49.80	20240628	10460	52.39	20240718	31750	-49.80	20240628	10460	52.39	20240718	1.57	N	295310	500	59 억	204870	N	N	1292	N	N
8	20240930	101131	57	100.00	KOSDAQ	금속	N	N	N	N	N	16150	130	2	0.81	5455403590	340286	38.81	16490	16550	15590	20800	11220	16020	16031.82	1.72	18262	17286	16652	15676	15042	14066	16970	15360	60	4780	500	11210	10	1	11901931	1922	-24.43	5.02	12	2.86	-661.00	3216.00	31750	20240628	-49.13	10460	20240718	54.40	31750	-49.13	20240628	10460	54.40	20240718	31750	-49.13	20240628	10460	54.40	20240718	1.57	N	295310	500	59 억	204870	N	N	1292	N	N
9	20240930	091043	57	100.00	KOSDAQ	금속	N	N	N	N	N	16100	80	2	0.50	1932853390	119194	13.59	16490	16550	15900	20800	11220	16020	16216.03	1.72	-3161	17286	16652	15676	15042	14066	16970	15360	60	4780	500	11210	10	1	11901931	1916	-24.36	5.01	12	1.00	-661.00	3216.00	31750	20240628	-49.29	10460	20240718	53.92	31750	-49.29	20240628	10460	53.92	20240718	31750	-49.29	20240628	10460	53.92	20240718	1.57	N	295310	500	59 억	204870	N	N	1292	N	N
10	20240927	161139	57	100.00	KOSDAQ	금속	N	N	N	N	N	16020	950	2	6.30	13886902860	872188	232.55	14870	16310	14700	19590	10550	15070	15921.81	1.51	33492	15723	15396	14923	14596	14123	15560	14760	60	4520	500	10540	10	1	11901931	1907	-24.24	4.98	12	7.33	-661.00	3216.00	31750	20240628	-49.54	10460	20240718	53.15	31750	-49.54	20240628	10460	53.15	20240718	31750	-49.54	20240628	10460	53.15	20240718	1.52	N	295310	500	59 억	179245	N	N	1292	N	N
11	20240927	151142	57	100.00	KOSDAQ	금속	N	N	N	N	N	16070	1000	2	6.64	13074037930	821692	219.08	14870	16310	14700	19590	10550	15070	15911.13	1.51	32164	15723	15396	14923	14596	14123	15560	14760	60	4520	500	10540	10	1	11901931	1913	-24.31	5.00	12	6.90	-661.00	3216.00	31750	20240628	-49.39	10460	20240718	53.63	31750	-49.39	20240628	10460	53.63	20240718	31750	-49.39	20240628	10460	53.63	20240718	1.52	N	295310	500	59 억	179245	N	N	0	N	N
12	20240927	141152	57	100.00	KOSDAQ	금속	N	N	N	N	N	15900	830	2	5.51	11873692250	746498	199.04	14870	16310	14700	19590	10550	15070	15905.87	1.51	33135	15723	15396	14923	14596	14123	15560	14760	60	4520	500	10540	10	1	11901931	1892	-24.05	4.94	12	6.27	-661.00	3216.00	31750	20240628	-49.92	10460	20240718	52.01	31750	-49.92	20240628	10460	52.01	20240718	31750	-49.92	20240628	10460	52.01	20240718	1.52	N	295310	500	59 억	179245	N	N	0	N	N
13	20240927	131136	57	100.00	KOSDAQ	금속	N	N	N	N	N	16050	980	2	6.50	10884405480	684423	182.49	14870	16310	14700	19590	10550	15070	15903.05	1.51	38455	15723	15396	14923	14596	14123	15560	14760	60	4520	500	10540	10	1	11901931	1910	-24.28	4.99	12	5.75	-661.00	3216.00	31750	20240628	-49.45	10460	20240718	53.44	31750	-49.45	20240628	10460	53.44	20240718	31750	-49.45	20240628	10460	53.44	20240718	1.52	N	295310	500	59 억	179245	N	N	0	N	N
14	20240927	121135	57	100.00	KOSDAQ	금속	N	N	N	N	N	15820	750	2	4.98	8189417200	517125	137.88	14870	16260	14700	19590	10550	15070	15836.45	1.51	34242	15723	15396	14923	14596	14123	15560	14760	60	4520	500	10540	10	1	11901931	1883	-23.93	4.92	12	4.34	-661.00	3216.00	31750	20240628	-50.17	10460	20240718	51.24	31750	-50.17	20240628	10460	51.24	20240718	31750	-50.17	20240628	10460	51.24	20240718	1.52	N	295310	500	59 억	179245	N	N	0	N	N
15	20240927	111139	57	100.00	KOSDAQ	금속	N	N	N	N	N	15900	830	2	5.51	7566875710	477721	127.37	14870	16260	14700	19590	10550	15070	15839.55	1.51	38329	15723	15396	14923	14596	14123	15560	14760	60	4520	500	10540	10	1	11901931	1892	-24.05	4.94	12	4.01	-661.00	3216.00	31750	20240628	-49.92	10460	20240718	52.01	31750	-49.92	20240628	10460	52.01	20240718	31750	-49.92	20240628	10460	52.01	20240718	1.52	N	295310	500	59 억	179245	N	N	0	N	N
16	20240927	101138	57	100.00	KOSDAQ	금속	N	N	N	N	N	16130	1060	2	7.03	5604406510	355602	94.81	14870	16200	14700	19590	10550	15070	15760.35	1.51	36057	15723	15396	14923	14596	14123	15560	14760	60	4520	500	10540	10	1	11901931	1920	-24.40	5.02	12	2.99	-661.00	3216.00	31750	20240628	-49.20	10460	20240718	54.21	31750	-49.20	20240628	10460	54.21	20240718	31750	-49.20	20240628	10460	54.21	20240718	1.52	N	295310	500	59 억	179245	N	N	0	N	N
17	20240927	091140	57	100.00	KOSDAQ	금속	N	N	N	N	N	14860	-210	5	-1.39	322008240	21758	5.80	14870	14930	14700	19590	10550	15070	14799.41	1.51	-3150	15723	15396	14923	14596	14123	15560	14760	60	4520	500	10540	10	1	11901931	1769	-22.48	4.62	12	0.18	-661.00	3216.00	31750	20240628	-53.20	10460	20240718	42.07	31750	-53.20	20240628	10460	42.07	20240718	31750	-53.20	20240628	10460	42.07	20240718	1.52	N	295310	500	59 억	179245	N	N	0	N	N
18	20240926	161119	57	100.00	KOSDAQ	금속	N	N	N	N	N	15070	240	2	1.62	5548110520	373650	68.71	14600	15250	14450	19270	10390	14830	14847.79	1.57	-6636	16476	15652	15126	14302	13776	15390	14040	60	4440	500	10380	10	1	11901931	1794	-22.80	4.69	12	3.14	-661.00	3216.00	31750	20240628	-52.54	10460	20240718	44.07	31750	-52.54	20240628	10460	44.07	20240718	31750	-52.54	20240628	10460	44.07	20240718	1.71	N	295310	500	59 억	186751	N	N	0	N	N
19	20240926	151126	57	100.00	KOSDAQ	금속	N	N	N	N	N	14970	140	2	0.94	5242947010	353372	64.98	14600	15250	14450	19270	10390	14830	14836.92	1.57	-3315	16476	15652	15126	14302	13776	15390	14040	60	4440	500	10380	10	1	11901931	1782	-22.65	4.65	12	2.97	-661.00	3216.00	31750	20240628	-52.85	10460	20240718	43.12	31750	-52.85	20240628	10460	43.12	20240718	31750	-52.85	20240628	10460	43.12	20240718	1.71	N	295310	500	59 억	186751	N	N	0	N	N
20	20240926	141132	57	100.00	KOSDAQ	금속	N	N	N	N	N	15070	240	2	1.62	4732555800	319222	58.70	14600	15250	14450	19270	10390	14830	14825.27	1.57	-5476	16476	15652	15126	14302	13776	15390	14040	60	4440	500	10380	10	1	11901931	1794	-22.80	4.69	12	2.68	-661.00	3216.00	31750	20240628	-52.54	10460	20240718	44.07	31750	-52.54	20240628	10460	44.07	20240718	31750	-52.54	20240628	10460	44.07	20240718	1.71	N	295310	500	59 억	186751	N	N	0	N	N
21	20240926	131128	57	100.00	KOSDAQ	금속	N	N	N	N	N	15110	280	2	1.89	3848616120	260797	47.96	14600	15140	14450	19270	10390	14830	14756.87	1.57	-19557	16476	15652	15126	14302	13776	15390	14040	60	4440	500	10380	10	1	11901931	1798	-22.86	4.70	12	2.19	-661.00	3216.00	31750	20240628	-52.41	10460	20240718	44.46	31750	-52.41	20240628	10460	44.46	20240718	31750	-52.41	20240628	10460	44.46	20240718	1.71	N	295310	500	59 억	186751	N	N	0	N	N
22	20240926	121132	57	100.00	KOSDAQ	금속	N	N	N	N	N	14850	20	2	0.13	3300922560	224321	41.25	14600	14940	14450	19270	10390	14830	14714.69	1.57	-23454	16476	15652	15126	14302	13776	15390	14040	60	4440	500	10380	10	1	11901931	1767	-22.47	4.62	12	1.88	-661.00	3216.00	31750	20240628	-53.23	10460	20240718	41.97	31750	-53.23	20240628	10460	41.97	20240718	31750	-53.23	20240628	10460	41.97	20240718	1.71	N	295310	500	59 억	186751	N	N	0	N	N
23	20240926	111130	57	100.00	KOSDAQ	금속	N	N	N	N	N	14750	-80	5	-0.54	2956155100	200983	36.96	14600	14940	14450	19270	10390	14830	14707.91	1.57	-24831	16476	15652	15126	14302	13776	15390	14040	60	4440	500	10380	10	1	11901931	1756	-22.31	4.59	12	1.69	-661.00	3216.00	31750	20240628	-53.54	10460	20240718	41.01	31750	-53.54	20240628	10460	41.01	20240718	31750	-53.54	20240628	10460	41.01	20240718	1.71	N	295310	500	59 억	186751	N	N	0	N	N
24	20240926	101135	57	100.00	KOSDAQ	금속	N	N	N	N	N	14820	-10	5	-0.07	1586843970	108544	19.96	14600	14850	14450	19270	10390	14830	14617.52	1.57	6912	16476	15652	15126	14302	13776	15390	14040	60	4440	500	10380	10	1	11901931	1764	-22.42	4.61	12	0.91	-661.00	3216.00	31750	20240628	-53.32	10460	20240718	41.68	31750	-53.32	20240628	10460	41.68	20240718	31750	-53.32	20240628	10460	41.68	20240718	1.71	N	295310	500	59 억	186751	N	N	0	N	N
25	20240926	091130	57	100.00	KOSDAQ	금속	N	N	N	N	N	14470	-360	5	-2.43	890542310	61049	11.23	14600	14790	14450	19270	10390	14830	14583.54	1.57	4546	16476	15652	15126	14302	13776	15390	14040	60	4440	500	10380	10	1	11901931	1722	-21.89	4.50	12	0.51	-661.00	3216.00	31750	20240628	-54.43	10460	20240718	38.34	31750	-54.43	20240628	10460	38.34	20240718	31750	-54.43	20240628	10460	38.34	20240718	1.71	N	295310	500	59 억	186751	N	N	0	N	N
26	20240925	161116	57	100.00	KOSDAQ	금속	N	N	N	N	N	14830	-1000	5	-6.32	8221661660	538683	60.80	15700	15950	14600	20550	11090	15830	15264.88	1.34	25174	17190	16510	16080	15400	14970	16295	15185	60	4720	500	11080	10	1	11901931	1765	-22.44	4.61	12	4.53	-661.00	3216.00	31750	20240628	-53.29	10460	20240718	41.78	31750	-53.29	20240628	10460	41.78	20240718	31750	-53.29	20240628	10460	41.78	20240718	1.57	N	295310	500	59 억	159438	N	N	0	N	N
27	20240925	151127	57	100.00	KOSDAQ	금속	N	N	N	N	N	15020	-810	5	-5.12	7800783880	510400	57.61	15700	15950	14600	20550	11090	15830	15283.45	1.34	22994	17190	16510	16080	15400	14970	16295	15185	60	4720	500	11080	10	1	11901931	1788	-22.72	4.67	12	4.29	-661.00	3216.00	31750	20240628	-52.69	10460	20240718	43.59	31750	-52.69	20240628	10460	43.59	20240718	31750	-52.69	20240628	10460	43.59	20240718	1.57	N	295310	500	59 억	159438	N	N	0	N	N
28	20240925	141128	57	100.00	KOSDAQ	금속	N	N	N	N	N	15010	-820	5	-5.18	5617120220	363053	40.98	15700	15950	15000	20550	11090	15830	15471.70	1.34	-16302	17190	16510	16080	15400	14970	16295	15185	60	4720	500	11080	10	1	11901931	1786	-22.71	4.67	12	3.05	-661.00	3216.00	31750	20240628	-52.72	10460	20240718	43.50	31750	-52.72	20240628	10460	43.50	20240718	31750	-52.72	20240628	10460	43.50	20240718	1.57	N	295310	500	59 억	159438	N	N	0	N	N
29	20240925	131120	57	100.00	KOSDAQ	금속	N	N	N	N	N	15600	-230	5	-1.45	3964804420	254919	28.77	15700	15950	15310	20550	11090	15830	15552.97	1.34	12211	17190	16510	16080	15400	14970	16295	15185	60	4720	500	11080	10	1	11901931	1857	-23.60	4.85	12	2.14	-661.00	3216.00	31750	20240628	-50.87	10460	20240718	49.14	31750	-50.87	20240628	10460	49.14	20240718	31750	-50.87	20240628	10460	49.14	20240718	1.57	N	295310	500	59 억	159438	N	N	0	N	N
30	20240925	121128	57	100.00	KOSDAQ	금속	N	N	N	N	N	15530	-300	5	-1.90	3174842390	204432	23.07	15700	15950	15310	20550	11090	15830	15529.77	1.34	17790	17190	16510	16080	15400	14970	16295	15185	60	4720	500	11080	10	1	11901931	1848	-23.49	4.83	12	1.72	-661.00	3216.00	31750	20240628	-51.09	10460	20240718	48.47	31750	-51.09	20240628	10460	48.47	20240718	31750	-51.09	20240628	10460	48.47	20240718	1.57	N	295310	500	59 억	159438	N	N	0	N	N
31	20240925	111124	57	100.00	KOSDAQ	금속	N	N	N	N	N	15510	-320	5	-2.02	2802580030	180403	20.36	15700	15950	15310	20550	11090	15830	15534.78	1.34	12381	17190	16510	16080	15400	14970	16295	15185	60	4720	500	11080	10	1	11901931	1846	-23.46	4.82	12	1.52	-661.00	3216.00	31750	20240628	-51.15	10460	20240718	48.28	31750	-51.15	20240628	10460	48.28	20240718	31750	-51.15	20240628	10460	48.28	20240718	1.57	N	295310	500	59 억	159438	N	N	0	N	N
32	20240925	101121	57	100.00	KOSDAQ	금속	N	N	N	N	N	15540	-290	5	-1.83	2383884940	153272	17.30	15700	15950	15310	20550	11090	15830	15552.93	1.34	9865	17190	16510	16080	15400	14970	16295	15185	60	4720	500	11080	10	1	11901931	1850	-23.51	4.83	12	1.29	-661.00	3216.00	31750	20240628	-51.06	10460	20240718	48.57	31750	-51.06	20240628	10460	48.57	20240718	31750	-51.06	20240628	10460	48.57	20240718	1.57	N	295310	500	59 억	159438	N	N	0	N	N
33	20240925	091133	57	100.00	KOSDAQ	금속	N	N	N	N	N	15610	-220	5	-1.39	977933450	62711	7.08	15700	15950	15400	20550	11090	15830	15593.52	1.34	12391	17190	16510	16080	15400	14970	16295	15185	60	4720	500	11080	10	1	11901931	1858	-23.62	4.85	12	0.53	-661.00	3216.00	31750	20240628	-50.83	10460	20240718	49.24	31750	-50.83	20240628	10460	49.24	20240718	31750	-50.83	20240628	10460	49.24	20240718	1.57	N	295310	500	59 억	159438	N	N	0	N	N
34	20240924	161117	57	100.00	KOSDAQ	금속	N	N	N	N	N	15830	-660	5	-4.00	14306501200	880259	46.98	16650	16760	15650	21400	11550	16490	16252.74	1.13	21775	18470	17480	15790	14800	13110	17975	15295	60	4910	500	11540	10	1	11901931	1884	-23.95	4.92	12	7.40	-661.00	3216.00	31750	20240628	-50.14	10460	20240718	51.34	31750	-50.14	20240628	10460	51.34	20240718	31750	-50.14	20240628	10460	51.34	20240718	1.52	N	295310	500	59 억	134693	N	N	0	N	N
35	20240924	151119	57	100.00	KOSDAQ	금속	N	N	N	N	N	15880	-610	5	-3.70	13910242210	855238	45.64	16650	16760	15650	21400	11550	16490	16264.76	1.13	21148	18470	17480	15790	14800	13110	17975	15295	60	4910	500	11540	10	1	11901931	1890	-24.02	4.94	12	7.19	-661.00	3216.00	31750	20240628	-49.98	10460	20240718	51.82	31750	-49.98	20240628	10460	51.82	20240718	31750	-49.98	20240628	10460	51.82	20240718	1.52	N	295310	500	59 억	134693	N	N	0	N	N
36	20240924	141108	57	100.00	KOSDAQ	금속	N	N	N	N	N	15780	-710	5	-4.31	12536458520	768317	41.00	16650	16760	15690	21400	11550	16490	16316.78	1.13	26172	18470	17480	15790	14800	13110	17975	15295	60	4910	500	11540	10	1	11901931	1878	-23.87	4.91	12	6.46	-661.00	3216.00	31750	20240628	-50.30	10460	20240718	50.86	31750	-50.30	20240628	10460	50.86	20240718	31750	-50.30	20240628	10460	50.86	20240718	1.52	N	295310	500	59 억	134693	N	N	0	N	N
37	20240924	131118	57	100.00	KOSDAQ	금속	N	N	N	N	N	16050	-440	5	-2.67	11152872560	681192	36.35	16650	16760	15890	21400	11550	16490	16372.58	1.13	26520	18470	17480	15790	14800	13110	17975	15295	60	4910	500	11540	10	1	11901931	1910	-24.28	4.99	12	5.72	-661.00	3216.00	31750	20240628	-49.45	10460	20240718	53.44	31750	-49.45	20240628	10460	53.44	20240718	31750	-49.45	20240628	10460	53.44	20240718	1.52	N	295310	500	59 억	134693	N	N	0	N	N
38	20240924	121112	57	100.00	KOSDAQ	금속	N	N	N	N	N	16100	-390	5	-2.37	10284913020	627345	33.48	16650	16760	15890	21400	11550	16490	16394.35	1.13	30106	18470	17480	15790	14800	13110	17975	15295	60	4910	500	11540	10	1	11901931	1916	-24.36	5.01	12	5.27	-661.00	3216.00	31750	20240628	-49.29	10460	20240718	53.92	31750	-49.29	20240628	10460	53.92	20240718	31750	-49.29	20240628	10460	53.92	20240718	1.52	N	295310	500	59 억	134693	N	N	0	N	N
39	20240924	111120	57	100.00	KOSDAQ	금속	N	N	N	N	N	16530	40	2	0.24	9345164940	570025	30.42	16650	16760	15890	21400	11550	16490	16394.31	1.13	31658	18470	17480	15790	14800	13110	17975	15295	60	4910	500	11540	10	1	11901931	1967	-25.01	5.14	12	4.79	-661.00	3216.00	31750	20240628	-47.94	10460	20240718	58.03	31750	-47.94	20240628	10460	58.03	20240718	31750	-47.94	20240628	10460	58.03	20240718	1.52	N	295310	500	59 억	134693	N	N	0	N	N
40	20240924	101119	57	100.00	KOSDAQ	금속	N	N	N	N	N	16430	-60	5	-0.36	7342641060	449277	23.98	16650	16760	15890	21400	11550	16490	16343.24	1.13	20046	18470	17480	15790	14800	13110	17975	15295	60	4910	500	11540	10	1	11901931	1955	-24.86	5.11	12	3.77	-661.00	3216.00	31750	20240628	-48.25	10460	20240718	57.07	31750	-48.25	20240628	10460	57.07	20240718	31750	-48.25	20240628	10460	57.07	20240718	1.52	N	295310	500	59 억	134693	N	N	0	N	N
41	20240924	091122	57	100.00	KOSDAQ	금속	N	N	N	N	N	16250	-240	5	-1.46	3852727160	234494	12.51	16650	16760	16070	21400	11550	16490	16429.96	1.13	31732	18470	17480	15790	14800	13110	17975	15295	60	4910	500	11540	10	1	11901931	1934	-24.58	5.05	12	1.97	-661.00	3216.00	31750	20240628	-48.82	10460	20240718	55.35	31750	-48.82	20240628	10460	55.35	20240718	31750	-48.82	20240628	10460	55.35	20240718	1.52	N	295310	500	59 억	134693	N	N	0	N	N
42	20240923	161113	57	100.00	KOSDAQ	금속	N	N	N	N	N	16490	2430	2	17.28	29143005290	1828425	343.64	14280	16780	14100	18270	9850	14060	15937.91	0.08	127370	14780	14420	14240	13880	13700	14330	13790	60	4210	500	9840	10	1	11901931	1963	-24.95	5.13	12	15.36	-661.00	3216.00	31750	20240628	-48.06	10460	20240718	57.65	31750	-48.06	20240628	10460	57.65	20240718	31750	-48.06	20240628	10460	57.65	20240718	1.72	N	295310	500	59 억	9352	N	N	0	N	N
43	20240923	151117	57	100.00	KOSDAQ	금속	N	N	N	N	N	16680	2620	2	18.63	26971088420	1696985	318.94	14280	16780	14100	18270	9850	14060	15893.63	0.08	161092	14780	14420	14240	13880	13700	14330	13790	60	4210	500	9840	10	1	11901931	1985	-25.23	5.19	12	14.26	-661.00	3216.00	31750	20240628	-47.46	10460	20240718	59.46	31750	-47.46	20240628	10460	59.46	20240718	31750	-47.46	20240628	10460	59.46	20240718	1.72	N	295310	500	59 억	9352	N	N	0	N	N
44	20240923	141123	57	100.00	KOSDAQ	금속	N	N	N	N	N	15940	1880	2	13.37	13434637780	874525	164.36	14280	15970	14100	18270	9850	14060	15362.34	0.08	165074	14780	14420	14240	13880	13700	14330	13790	60	4210	500	9840	10	1	11901931	1897	-24.11	4.96	12	7.35	-661.00	3216.00	31750	20240628	-49.80	10460	20240718	52.39	31750	-49.80	20240628	10460	52.39	20240718	31750	-49.80	20240628	10460	52.39	20240718	1.72	N	295310	500	59 억	9352	N	N	0	N	N
45	20240923	131118	57	100.00	KOSDAQ	금속	N	N	N	N	N	15430	1370	2	9.74	10452353290	685012	128.74	14280	15710	14100	18270	9850	14060	15258.80	0.08	142694	14780	14420	14240	13880	13700	14330	13790	60	4210	500	9840	10	1	11901931	1836	-23.34	4.80	12	5.76	-661.00	3216.00	31750	20240628	-51.40	10460	20240718	47.51	31750	-51.40	20240628	10460	47.51	20240718	31750	-51.40	20240628	10460	47.51	20240718	1.72	N	295310	500	59 억	9352	N	N	0	N	N
46	20240923	121119	57	100.00	KOSDAQ	금속	N	N	N	N	N	15240	1180	2	8.39	9715052200	637080	119.74	14280	15710	14100	18270	9850	14060	15249.51	0.08	138036	14780	14420	14240	13880	13700	14330	13790	60	4210	500	9840	10	1	11901931	1814	-23.06	4.74	12	5.35	-661.00	3216.00	31750	20240628	-52.00	10460	20240718	45.70	31750	-52.00	20240628	10460	45.70	20240718	31750	-52.00	20240628	10460	45.70	20240718	1.72	N	295310	500	59 억	9352	N	N	0	N	N
47	20240923	111118	57	100.00	KOSDAQ	금속	N	N	N	N	N	15660	1600	2	11.38	8260361150	543125	102.08	14280	15710	14100	18270	9850	14060	15209.14	0.08	125514	14780	14420	14240	13880	13700	14330	13790	60	4210	500	9840	10	1	11901931	1864	-23.69	4.87	12	4.56	-661.00	3216.00	31750	20240628	-50.68	10460	20240718	49.71	31750	-50.68	20240628	10460	49.71	20240718	31750	-50.68	20240628	10460	49.71	20240718	1.72	N	295310	500	59 억	9352	N	N	0	N	N
48	20240923	101116	57	100.00	KOSDAQ	금속	N	N	N	N	N	15360	1300	2	9.25	5016214580	333814	62.74	14280	15410	14100	18270	9850	14060	15027.23	0.08	88866	14780	14420	14240	13880	13700	14330	13790	60	4210	500	9840	10	1	11901931	1828	-23.24	4.78	12	2.80	-661.00	3216.00	31750	20240628	-51.62	10460	20240718	46.85	31750	-51.62	20240628	10460	46.85	20240718	31750	-51.62	20240628	10460	46.85	20240718	1.72	N	295310	500	59 억	9352	N	N	0	N	N
49	20240923	091117	57	100.00	KOSDAQ	금속	N	N	N	N	N	14690	630	2	4.48	514331240	35463	6.67	14280	14690	14100	18270	9850	14060	14504.44	0.08	7146	14780	14420	14240	13880	13700	14330	13790	60	4210	500	9840	10	1	11901931	1748	-22.22	4.57	12	0.30	-661.00	3216.00	31750	20240628	-53.73	10460	20240718	40.44	31750	-53.73	20240628	10460	40.44	20240718	31750	-53.73	20240628	10460	40.44	20240718	1.72	N	295310	500	59 억	9352	N	N	0	N	N
50	20240913	161021	57	100.00	KOSDAQ	금속	N	N	N	N	N	13880	680	2	5.15	3891832260	285365	317.62	13410	14180	13000	17160	9240	13200	13637.87	0.45	27828	13700	13450	13260	13010	12820	13355	12915	60	3960	500	9240	10	1	11901931	1652	-21.00	4.32	12	2.40	-661.00	3216.00	31750	20240628	-56.28	10460	20240718	32.70	31750	-56.28	20240628	10460	32.70	20240718	31750	-56.28	20240628	10460	32.70	20240718	1.81	N	295310	500	59 억	53809	N	N	0	N	N
51	20240913	151031	57	100.00	KOSDAQ	금속	N	N	N	N	N	13820	620	2	4.70	3766472850	276304	307.53	13410	14180	13000	17160	9240	13200	13631.63	0.45	25427	13700	13450	13260	13010	12820	13355	12915	60	3960	500	9240	10	1	11901931	1645	-20.91	4.30	12	2.32	-661.00	3216.00	31750	20240628	-56.47	10460	20240718	32.12	31750	-56.47	20240628	10460	32.12	20240718	31750	-56.47	20240628	10460	32.12	20240718	1.81	N	295310	500	59 억	53809	N	N	0	N	N
52	20240913	141033	57	100.00	KOSDAQ	금속	N	N	N	N	N	13380	180	2	1.36	2504092360	185006	205.91	13410	13920	13000	17160	9240	13200	13535.20	0.45	2590	13700	13450	13260	13010	12820	13355	12915	60	3960	500	9240	10	1	11901931	1592	-20.24	4.16	12	1.55	-661.00	3216.00	31750	20240628	-57.86	10460	20240718	27.92	31750	-57.86	20240628	10460	27.92	20240718	31750	-57.86	20240628	10460	27.92	20240718	1.81	N	295310	500	59 억	53809	N	N	0	N	N
53	20240913	131026	57	100.00	KOSDAQ	금속	N	N	N	N	N	13400	200	2	1.52	2439515630	180160	200.52	13410	13920	13000	17160	9240	13200	13540.83	0.45	2962	13700	13450	13260	13010	12820	13355	12915	60	3960	500	9240	10	1	11901931	1595	-20.27	4.17	12	1.51	-661.00	3216.00	31750	20240628	-57.80	10460	20240718	28.11	31750	-57.80	20240628	10460	28.11	20240718	31750	-57.80	20240628	10460	28.11	20240718	1.81	N	295310	500	59 억	53809	N	N	0	N	N
54	20240913	121029	57	100.00	KOSDAQ	금속	N	N	N	N	N	13340	140	2	1.06	2323228530	171442	190.82	13410	13920	13000	17160	9240	13200	13551.10	0.45	5396	13700	13450	13260	13010	12820	13355	12915	60	3960	500	9240	10	1	11901931	1588	-20.18	4.15	12	1.44	-661.00	3216.00	31750	20240628	-57.98	10460	20240718	27.53	31750	-57.98	20240628	10460	27.53	20240718	31750	-57.98	20240628	10460	27.53	20240718	1.81	N	295310	500	59 억	53809	N	N	0	N	N
55	20240913	111031	57	100.00	KOSDAQ	금속	N	N	N	N	N	13720	520	2	3.94	2006893330	148154	164.90	13410	13920	13000	17160	9240	13200	13545.99	0.45	2314	13700	13450	13260	13010	12820	13355	12915	60	3960	500	9240	10	1	11901931	1633	-20.76	4.27	12	1.24	-661.00	3216.00	31750	20240628	-56.79	10460	20240718	31.17	31750	-56.79	20240628	10460	31.17	20240718	31750	-56.79	20240628	10460	31.17	20240718	1.81	N	295310	500	59 억	53809	N	N	0	N	N
56	20240913	101033	57	100.00	KOSDAQ	금속	N	N	N	N	N	13180	-20	5	-0.15	559038390	42402	47.19	13410	13410	13000	17160	9240	13200	13184.25	0.45	-8420	13700	13450	13260	13010	12820	13355	12915	60	3960	500	9240	10	1	11901931	1569	-19.94	4.10	12	0.36	-661.00	3216.00	31750	20240628	-58.49	10460	20240718	26.00	31750	-58.49	20240628	10460	26.00	20240718	31750	-58.49	20240628	10460	26.00	20240718	1.81	N	295310	500	59 억	53809	N	N	0	N	N
57	20240913	091035	57	100.00	KOSDAQ	금속	N	N	N	N	N	13220	20	2	0.15	103022530	7778	8.66	13410	13410	13190	17160	9240	13200	13245.38	0.45	-2134	13700	13450	13260	13010	12820	13355	12915	60	3960	500	9240	10	1	11901931	1573	-20.00	4.11	12	0.07	-661.00	3216.00	31750	20240628	-58.36	10460	20240718	26.39	31750	-58.36	20240628	10460	26.39	20240718	31750	-58.36	20240628	10460	26.39	20240718	1.81	N	295310	500	59 억	53809	N	N	0	N	N
58	20240912	161012	57	100.00	KOSDAQ	금속	N	N	N	N	N	13200	-110	5	-0.83	1167897140	88170	45.48	13310	13510	13070	17300	9320	13310	13246.03	0.59	-15952	14103	13706	13303	12906	12503	13905	13105	60	3990	500	9310	10	1	11901931	1571	-19.97	4.10	12	0.74	-661.00	3216.00	31750	20240628	-58.43	10460	20240718	26.20	31750	-58.43	20240628	10460	26.20	20240718	31750	-58.43	20240628	10460	26.20	20240718	1.75	N	295310	500	59 억	70236	N	N	0	N	N
59	20240912	151026	57	100.00	KOSDAQ	금속	N	N	N	N	N	13230	-80	5	-0.60	1060323080	80023	41.28	13310	13510	13070	17300	9320	13310	13250.23	0.59	-15399	14103	13706	13303	12906	12503	13905	13105	60	3990	500	9310	10	1	11901931	1575	-20.02	4.11	12	0.67	-661.00	3216.00	31750	20240628	-58.33	10460	20240718	26.48	31750	-58.33	20240628	10460	26.48	20240718	31750	-58.33	20240628	10460	26.48	20240718	1.75	N	295310	500	59 억	70236	N	N	0	N	N
60	20240912	141031	57	100.00	KOSDAQ	금속	N	N	N	N	N	13210	-100	5	-0.75	903079610	68162	35.16	13310	13510	13070	17300	9320	13310	13249.02	0.59	-14561	14103	13706	13303	12906	12503	13905	13105	60	3990	500	9310	10	1	11901931	1572	-19.98	4.11	12	0.57	-661.00	3216.00	31750	20240628	-58.39	10460	20240718	26.29	31750	-58.39	20240628	10460	26.29	20240718	31750	-58.39	20240628	10460	26.29	20240718	1.75	N	295310	500	59 억	70236	N	N	0	N	N
61	20240912	131022	57	100.00	KOSDAQ	금속	N	N	N	N	N	13210	-100	5	-0.75	784564480	59225	30.55	13310	13510	13070	17300	9320	13310	13247.18	0.59	-12031	14103	13706	13303	12906	12503	13905	13105	60	3990	500	9310	10	1	11901931	1572	-19.98	4.11	12	0.50	-661.00	3216.00	31750	20240628	-58.39	10460	20240718	26.29	31750	-58.39	20240628	10460	26.29	20240718	31750	-58.39	20240628	10460	26.29	20240718	1.75	N	295310	500	59 억	70236	N	N	0	N	N
62	20240912	121020	57	100.00	KOSDAQ	금속	N	N	N	N	N	13150	-160	5	-1.20	702859210	53036	27.36	13310	13510	13070	17300	9320	13310	13252.49	0.59	-10074	14103	13706	13303	12906	12503	13905	13105	60	3990	500	9310	10	1	11901931	1565	-19.89	4.09	12	0.45	-661.00	3216.00	31750	20240628	-58.58	10460	20240718	25.72	31750	-58.58	20240628	10460	25.72	20240718	31750	-58.58	20240628	10460	25.72	20240718	1.75	N	295310	500	59 억	70236	N	N	0	N	N
63	20240912	111020	57	100.00	KOSDAQ	금속	N	N	N	N	N	13200	-110	5	-0.83	510422910	38407	19.81	13310	13510	13180	17300	9320	13310	13289.84	0.59	-8121	14103	13706	13303	12906	12503	13905	13105	60	3990	500	9310	10	1	11901931	1571	-19.97	4.10	12	0.32	-661.00	3216.00	31750	20240628	-58.43	10460	20240718	26.20	31750	-58.43	20240628	10460	26.20	20240718	31750	-58.43	20240628	10460	26.20	20240718	1.75	N	295310	500	59 억	70236	N	N	0	N	N
64	20240912	101022	57	100.00	KOSDAQ	금속	N	N	N	N	N	13240	-70	5	-0.53	353842920	26560	13.70	13310	13510	13210	17300	9320	13310	13322.40	0.59	-4742	14103	13706	13303	12906	12503	13905	13105	60	3990	500	9310	10	1	11901931	1576	-20.03	4.12	12	0.22	-661.00	3216.00	31750	20240628	-58.30	10460	20240718	26.58	31750	-58.30	20240628	10460	26.58	20240718	31750	-58.30	20240628	10460	26.58	20240718	1.75	N	295310	500	59 억	70236	N	N	0	N	N
65	20240912	091022	57	100.00	KOSDAQ	금속	N	N	N	N	N	13460	150	2	1.13	108294160	8108	4.18	13310	13500	13250	17300	9320	13310	13356.46	0.59	1622	14103	13706	13303	12906	12503	13905	13105	60	3990	500	9310	10	1	11901931	1602	-20.36	4.19	12	0.07	-661.00	3216.00	31750	20240628	-57.61	10460	20240718	28.68	31750	-57.61	20240628	10460	28.68	20240718	31750	-57.61	20240628	10460	28.68	20240718	1.75	N	295310	500	59 억	70236	N	N	0	N	N
66	20240911	161000	57	100.00	KOSDAQ	금속	N	N	N	N	N	13310	150	2	1.14	2585374100	192821	92.41	13160	13700	12900	17100	9220	13160	13408.25	0.68	-11376	14046	13602	13196	12752	12346	13825	12975	60	3940	500	9210	10	1	11901931	1584	-20.14	4.14	12	1.62	-661.00	3216.00	31750	20240628	-58.08	10460	20240718	27.25	31750	-58.08	20240628	10460	27.25	20240718	31750	-58.08	20240628	10460	27.25	20240718	1.73	N	295310	500	59 억	81348	N	N	0	N	N
67	20240911	151007	57	100.00	KOSDAQ	금속	N	N	N	N	N	13320	160	2	1.22	2484864870	185262	88.79	13160	13700	12900	17100	9220	13160	13412.71	0.68	-10123	14046	13602	13196	12752	12346	13825	12975	60	3940	500	9210	10	1	11901931	1585	-20.15	4.14	12	1.56	-661.00	3216.00	31750	20240628	-58.05	10460	20240718	27.34	31750	-58.05	20240628	10460	27.34	20240718	31750	-58.05	20240628	10460	27.34	20240718	1.73	N	295310	500	59 억	81348	N	N	0	N	N
68	20240911	141010	57	100.00	KOSDAQ	금속	N	N	N	N	N	13370	210	2	1.60	2219034440	165241	79.19	13160	13700	12900	17100	9220	13160	13429.08	0.68	-3670	14046	13602	13196	12752	12346	13825	12975	60	3940	500	9210	10	1	11901931	1591	-20.23	4.16	12	1.39	-661.00	3216.00	31750	20240628	-57.89	10460	20240718	27.82	31750	-57.89	20240628	10460	27.82	20240718	31750	-57.89	20240628	10460	27.82	20240718	1.73	N	295310	500	59 억	81348	N	N	0	N	N
69	20240911	131005	57	100.00	KOSDAQ	금속	N	N	N	N	N	13630	470	2	3.57	1903435770	141877	68.00	13160	13700	12900	17100	9220	13160	13416.10	0.68	-1542	14046	13602	13196	12752	12346	13825	12975	60	3940	500	9210	10	1	11901931	1622	-20.62	4.24	12	1.19	-661.00	3216.00	31750	20240628	-57.07	10460	20240718	30.31	31750	-57.07	20240628	10460	30.31	20240718	31750	-57.07	20240628	10460	30.31	20240718	1.73	N	295310	500	59 억	81348	N	N	0	N	N
70	20240911	121009	57	100.00	KOSDAQ	금속	N	N	N	N	N	13680	520	2	3.95	1638442510	122366	58.65	13160	13700	12900	17100	9220	13160	13389.69	0.68	-555	14046	13602	13196	12752	12346	13825	12975	60	3940	500	9210	10	1	11901931	1628	-20.70	4.25	12	1.03	-661.00	3216.00	31750	20240628	-56.91	10460	20240718	30.78	31750	-56.91	20240628	10460	30.78	20240718	31750	-56.91	20240628	10460	30.78	20240718	1.73	N	295310	500	59 억	81348	N	N	0	N	N
71	20240911	111000	57	100.00	KOSDAQ	금속	N	N	N	N	N	13500	340	2	2.58	1189758680	89433	42.86	13160	13680	12900	17100	9220	13160	13303.35	0.68	4409	14046	13602	13196	12752	12346	13825	12975	60	3940	500	9210	10	1	11901931	1607	-20.42	4.20	12	0.75	-661.00	3216.00	31750	20240628	-57.48	10460	20240718	29.06	31750	-57.48	20240628	10460	29.06	20240718	31750	-57.48	20240628	10460	29.06	20240718	1.73	N	295310	500	59 억	81348	N	N	0	N	N
72	20240911	100955	57	100.00	KOSDAQ	금속	N	N	N	N	N	13230	70	2	0.53	466407280	35825	17.17	13160	13230	12900	17100	9220	13160	13019.04	0.68	-2199	14046	13602	13196	12752	12346	13825	12975	60	3940	500	9210	10	1	11901931	1575	-20.02	4.11	12	0.30	-661.00	3216.00	31750	20240628	-58.33	10460	20240718	26.48	31750	-58.33	20240628	10460	26.48	20240718	31750	-58.33	20240628	10460	26.48	20240718	1.73	N	295310	500	59 억	81348	N	N	0	N	N
73	20240911	091011	57	100.00	KOSDAQ	금속	N	N	N	N	N	13020	-140	5	-1.06	115137140	8819	4.23	13160	13160	13020	17100	9220	13160	13055.58	0.68	-623	14046	13602	13196	12752	12346	13825	12975	60	3940	500	9210	10	1	11901931	1550	-19.70	4.05	12	0.07	-661.00	3216.00	31750	20240628	-58.99	10460	20240718	24.47	31750	-58.99	20240628	10460	24.47	20240718	31750	-58.99	20240628	10460	24.47	20240718	1.73	N	295310	500	59 억	81348	N	N	0	N	N
74	20240910	160959	57	100.00	KOSDAQ	금속	N	N	N	N	N	13160	420	2	3.30	2765794510	207047	106.12	12790	13640	12790	16560	8920	12740	13358.31	0.74	-7146	14080	13410	12660	11990	11240	13745	12325	60	3820	500	8910	10	1	11901931	1566	-19.91	4.09	12	1.74	-661.00	3216.00	31750	20240628	-58.55	10460	20240718	25.81	31750	-58.55	20240628	10460	25.81	20240718	31750	-58.55	20240628	10460	25.81	20240718	1.75	N	295310	500	59 억	87904	N	N	0	N	N
75	20240910	151010	57	100.00	KOSDAQ	금속	N	N	N	N	N	13180	440	2	3.45	2643375910	197738	101.35	12790	13640	12790	16560	8920	12740	13368.07	0.74	-5576	14080	13410	12660	11990	11240	13745	12325	60	3820	500	8910	10	1	11901931	1569	-19.94	4.10	12	1.66	-661.00	3216.00	31750	20240628	-58.49	10460	20240718	26.00	31750	-58.49	20240628	10460	26.00	20240718	31750	-58.49	20240628	10460	26.00	20240718	1.75	N	295310	500	59 억	87904	N	N	0	N	N
76	20240910	141000	57	100.00	KOSDAQ	금속	N	N	N	N	N	13330	590	2	4.63	2357050820	175988	90.20	12790	13640	12790	16560	8920	12740	13393.25	0.74	-5467	14080	13410	12660	11990	11240	13745	12325	60	3820	500	8910	10	1	11901931	1587	-20.17	4.14	12	1.48	-661.00	3216.00	31750	20240628	-58.02	10460	20240718	27.44	31750	-58.02	20240628	10460	27.44	20240718	31750	-58.02	20240628	10460	27.44	20240718	1.75	N	295310	500	59 억	87904	N	N	0	N	N
77	20240910	131001	57	100.00	KOSDAQ	금속	N	N	N	N	N	13550	810	2	6.36	2147772070	160345	82.18	12790	13640	12790	16560	8920	12740	13394.69	0.74	-4233	14080	13410	12660	11990	11240	13745	12325	60	3820	500	8910	10	1	11901931	1613	-20.50	4.21	12	1.35	-661.00	3216.00	31750	20240628	-57.32	10460	20240718	29.54	31750	-57.32	20240628	10460	29.54	20240718	31750	-57.32	20240628	10460	29.54	20240718	1.75	N	295310	500	59 억	87904	N	N	0	N	N
78	20240910	121001	57	100.00	KOSDAQ	금속	N	N	N	N	N	13570	830	2	6.51	1834349970	137199	70.32	12790	13640	12790	16560	8920	12740	13370.00	0.74	-2557	14080	13410	12660	11990	11240	13745	12325	60	3820	500	8910	10	1	11901931	1615	-20.53	4.22	12	1.15	-661.00	3216.00	31750	20240628	-57.26	10460	20240718	29.73	31750	-57.26	20240628	10460	29.73	20240718	31750	-57.26	20240628	10460	29.73	20240718	1.75	N	295310	500	59 억	87904	N	N	0	N	N
79	20240910	110959	57	100.00	KOSDAQ	금속	N	N	N	N	N	13410	670	2	5.26	1247751180	93824	48.09	12790	13530	12790	16560	8920	12740	13298.85	0.74	-5117	14080	13410	12660	11990	11240	13745	12325	60	3820	500	8910	10	1	11901931	1596	-20.29	4.17	12	0.79	-661.00	3216.00	31750	20240628	-57.76	10460	20240718	28.20	31750	-57.76	20240628	10460	28.20	20240718	31750	-57.76	20240628	10460	28.20	20240718	1.75	N	295310	500	59 억	87904	N	N	0	N	N
80	20240910	101004	57	100.00	KOSDAQ	금속	N	N	N	N	N	13250	510	2	4.00	621449300	47136	24.16	12790	13430	12790	16560	8920	12740	13184.18	0.74	-6215	14080	13410	12660	11990	11240	13745	12325	60	3820	500	8910	10	1	11901931	1577	-20.05	4.12	12	0.40	-661.00	3216.00	31750	20240628	-58.27	10460	20240718	26.67	31750	-58.27	20240628	10460	26.67	20240718	31750	-58.27	20240628	10460	26.67	20240718	1.75	N	295310	500	59 억	87904	N	N	0	N	N
81	20240910	090959	57	100.00	KOSDAQ	금속	N	N	N	N	N	13390	650	2	5.10	244761560	18600	9.53	12790	13430	12790	16560	8920	12740	13159.22	0.74	-2862	14080	13410	12660	11990	11240	13745	12325	60	3820	500	8910	10	1	11901931	1594	-20.26	4.16	12	0.16	-661.00	3216.00	31750	20240628	-57.83	10460	20240718	28.01	31750	-57.83	20240628	10460	28.01	20240718	31750	-57.83	20240628	10460	28.01	20240718	1.75	N	295310	500	59 억	87904	N	N	0	N	N
82	20240909	160941	57	100.00	KOSDAQ	금속	N	N	N	N	N	12740	240	2	1.92	2480648470	193019	105.36	12120	13330	11910	16250	8750	12500	12852.17	0.60	19865	13413	12956	12673	12216	11933	12815	12075	60	3750	500	8750	10	1	11901931	1516	-19.27	3.96	12	1.62	-661.00	3216.00	31750	20240628	-59.87	10460	20240718	21.80	31750	-59.87	20240628	10460	21.80	20240718	31750	-59.87	20240628	10460	21.80	20240718	1.67	N	295310	500	59 억	71018	N	N	0	N	N
83	20240909	150951	57	100.00	KOSDAQ	금속	N	N	N	N	N	13000	500	2	4.00	2411491180	187621	102.41	12120	13330	11910	16250	8750	12500	12852.99	0.60	18814	13413	12956	12673	12216	11933	12815	12075	60	3750	500	8750	10	1	11901931	1547	-19.67	4.04	12	1.58	-661.00	3216.00	31750	20240628	-59.06	10460	20240718	24.28	31750	-59.06	20240628	10460	24.28	20240718	31750	-59.06	20240628	10460	24.28	20240718	1.67	N	295310	500	59 억	71018	N	N	0	N	N
84	20240909	140953	57	100.00	KOSDAQ	금속	N	N	N	N	N	13100	600	2	4.80	2220020910	172885	94.37	12120	13330	11910	16250	8750	12500	12841.03	0.60	16686	13413	12956	12673	12216	11933	12815	12075	60	3750	500	8750	10	1	11901931	1559	-19.82	4.07	12	1.45	-661.00	3216.00	31750	20240628	-58.74	10460	20240718	25.24	31750	-58.74	20240628	10460	25.24	20240718	31750	-58.74	20240628	10460	25.24	20240718	1.67	N	295310	500	59 억	71018	N	N	0	N	N
85	20240909	130950	57	100.00	KOSDAQ	금속	N	N	N	N	N	13150	650	2	5.20	2077976850	162099	88.48	12120	13330	11910	16250	8750	12500	12819.18	0.60	16798	13413	12956	12673	12216	11933	12815	12075	60	3750	500	8750	10	1	11901931	1565	-19.89	4.09	12	1.36	-661.00	3216.00	31750	20240628	-58.58	10460	20240718	25.72	31750	-58.58	20240628	10460	25.72	20240718	31750	-58.58	20240628	10460	25.72	20240718	1.67	N	295310	500	59 억	71018	N	N	0	N	N
86	20240909	120946	57	100.00	KOSDAQ	금속	N	N	N	N	N	13160	660	2	5.28	1962789730	153347	83.70	12120	13330	11910	16250	8750	12500	12799.66	0.60	16273	13413	12956	12673	12216	11933	12815	12075	60	3750	500	8750	10	1	11901931	1566	-19.91	4.09	12	1.29	-661.00	3216.00	31750	20240628	-58.55	10460	20240718	25.81	31750	-58.55	20240628	10460	25.81	20240718	31750	-58.55	20240628	10460	25.81	20240718	1.67	N	295310	500	59 억	71018	N	N	0	N	N
87	20240909	110947	57	100.00	KOSDAQ	금속	N	N	N	N	N	13010	510	2	4.08	1721628090	134970	73.67	12120	13330	11910	16250	8750	12500	12755.64	0.60	11052	13413	12956	12673	12216	11933	12815	12075	60	3750	500	8750	10	1	11901931	1548	-19.68	4.05	12	1.13	-661.00	3216.00	31750	20240628	-59.02	10460	20240718	24.38	31750	-59.02	20240628	10460	24.38	20240718	31750	-59.02	20240628	10460	24.38	20240718	1.67	N	295310	500	59 억	71018	N	N	0	N	N
88	20240909	100948	57	100.00	KOSDAQ	금속	N	N	N	N	N	12930	430	2	3.44	850486370	68402	37.34	12120	12950	11910	16250	8750	12500	12433.65	0.60	12053	13413	12956	12673	12216	11933	12815	12075	60	3750	500	8750	10	1	11901931	1539	-19.56	4.02	12	0.57	-661.00	3216.00	31750	20240628	-59.28	10460	20240718	23.61	31750	-59.28	20240628	10460	23.61	20240718	31750	-59.28	20240628	10460	23.61	20240718	1.67	N	295310	500	59 억	71018	N	N	0	N	N
89	20240909	090943	57	100.00	KOSDAQ	금속	N	N	N	N	N	12000	-500	5	-4.00	309788670	25613	13.98	12120	12320	11910	16250	8750	12500	12094.98	0.60	6010	13413	12956	12673	12216	11933	12815	12075	60	3750	500	8750	10	1	11901931	1428	-18.15	3.73	12	0.22	-661.00	3216.00	31750	20240628	-62.20	10460	20240718	14.72	31750	-62.20	20240628	10460	14.72	20240718	31750	-62.20	20240628	10460	14.72	20240718	1.67	N	295310	500	59 억	71018	N	N	0	N	N
90	20240906	160930	57	100.00	KOSDAQ	금속	N	N	N	N	N	12500	-700	5	-5.30	2298144270	180831	53.49	13100	13130	12390	17160	9240	13200	12709.01	0.54	6012	14846	14022	13596	12772	12346	13810	12560	60	3960	500	9240	10	1	11901931	1488	-18.91	3.89	12	1.52	-661.00	3216.00	31750	20240628	-60.63	10460	20240718	19.50	31750	-60.63	20240628	10460	19.50	20240718	31750	-60.63	20240628	10460	19.50	20240718	1.68	N	295310	500	59 억	64597	N	N	0	N	N
91	20240906	150946	57	100.00	KOSDAQ	금속	N	N	N	N	N	12480	-720	5	-5.45	2171430990	170703	50.49	13100	13130	12390	17160	9240	13200	12720.49	0.54	3178	14846	14022	13596	12772	12346	13810	12560	60	3960	500	9240	10	1	11901931	1485	-18.88	3.88	12	1.43	-661.00	3216.00	31750	20240628	-60.69	10460	20240718	19.31	31750	-60.69	20240628	10460	19.31	20240718	31750	-60.69	20240628	10460	19.31	20240718	1.68	N	295310	500	59 억	64597	N	N	0	N	N
92	20240906	140954	57	100.00	KOSDAQ	금속	N	N	N	N	N	12790	-410	5	-3.11	1905480370	149617	44.25	13100	13130	12390	17160	9240	13200	12735.69	0.54	3813	14846	14022	13596	12772	12346	13810	12560	60	3960	500	9240	10	1	11901931	1522	-19.35	3.98	12	1.26	-661.00	3216.00	31750	20240628	-59.72	10460	20240718	22.28	31750	-59.72	20240628	10460	22.28	20240718	31750	-59.72	20240628	10460	22.28	20240718	1.68	N	295310	500	59 억	64597	N	N	0	N	N
93	20240906	130947	57	100.00	KOSDAQ	금속	N	N	N	N	N	12820	-380	5	-2.88	1824319210	143292	42.38	13100	13130	12390	17160	9240	13200	12731.44	0.54	7946	14846	14022	13596	12772	12346	13810	12560	60	3960	500	9240	10	1	11901931	1526	-19.39	3.99	12	1.20	-661.00	3216.00	31750	20240628	-59.62	10460	20240718	22.56	31750	-59.62	20240628	10460	22.56	20240718	31750	-59.62	20240628	10460	22.56	20240718	1.68	N	295310	500	59 억	64597	N	N	0	N	N
94	20240906	120946	57	100.00	KOSDAQ	금속	N	N	N	N	N	12920	-280	5	-2.12	1690378550	132925	39.32	13100	13130	12390	17160	9240	13200	12716.74	0.54	13324	14846	14022	13596	12772	12346	13810	12560	60	3960	500	9240	10	1	11901931	1538	-19.55	4.02	12	1.12	-661.00	3216.00	31750	20240628	-59.31	10460	20240718	23.52	31750	-59.31	20240628	10460	23.52	20240718	31750	-59.31	20240628	10460	23.52	20240718	1.68	N	295310	500	59 억	64597	N	N	0	N	N
95	20240906	110949	57	100.00	KOSDAQ	금속	N	N	N	N	N	12800	-400	5	-3.03	1558523580	122653	36.28	13100	13130	12390	17160	9240	13200	12706.73	0.54	15140	14846	14022	13596	12772	12346	13810	12560	60	3960	500	9240	10	1	11901931	1523	-19.36	3.98	12	1.03	-661.00	3216.00	31750	20240628	-59.69	10460	20240718	22.37	31750	-59.69	20240628	10460	22.37	20240718	31750	-59.69	20240628	10460	22.37	20240718	1.68	N	295310	500	59 억	64597	N	N	0	N	N
96	20240906	100943	57	100.00	KOSDAQ	금속	N	N	N	N	N	12580	-620	5	-4.70	1366243050	107541	31.81	13100	13130	12390	17160	9240	13200	12704.34	0.54	10009	14846	14022	13596	12772	12346	13810	12560	60	3960	500	9240	10	1	11901931	1497	-19.03	3.91	12	0.90	-661.00	3216.00	31750	20240628	-60.38	10460	20240718	20.27	31750	-60.38	20240628	10460	20.27	20240718	31750	-60.38	20240628	10460	20.27	20240718	1.68	N	295310	500	59 억	64597	N	N	0	N	N
97	20240906	090946	57	100.00	KOSDAQ	금속	N	N	N	N	N	12740	-460	5	-3.48	583831500	45670	13.51	13100	13130	12600	17160	9240	13200	12783.60	0.54	15315	14846	14022	13596	12772	12346	13810	12560	60	3960	500	9240	10	1	11901931	1516	-19.27	3.96	12	0.38	-661.00	3216.00	31750	20240628	-59.87	10460	20240718	21.80	31750	-59.87	20240628	10460	21.80	20240718	31750	-59.87	20240628	10460	21.80	20240718	1.68	N	295310	500	59 억	64597	N	N	0	N	N
98	20240905	160929	57	100.00	KOSDAQ	금속	N	N	N	N	N	13200	-750	5	-5.38	4492272750	331524	72.81	14060	14420	13170	18130	9770	13950	13552.26	0.80	-30494	14956	14452	13816	13312	12676	14705	13565	60	4180	500	9760	10	1	11901931	1571	-19.97	4.10	12	2.79	-661.00	3216.00	31750	20240628	-58.43	10460	20240718	26.20	31750	-58.43	20240628	10460	26.20	20240718	31750	-58.43	20240628	10460	26.20	20240718	1.62	N	295310	500	59 억	94656	N	N	0	N	N
99	20240905	150947	57	100.00	KOSDAQ	금속	N	N	N	N	N	13360	-590	5	-4.23	4208695510	310127	68.11	14060	14420	13170	18130	9770	13950	13570.88	0.80	-26296	14956	14452	13816	13312	12676	14705	13565	60	4180	500	9760	10	1	11901931	1590	-20.21	4.15	12	2.61	-661.00	3216.00	31750	20240628	-57.92	10460	20240718	27.72	31750	-57.92	20240628	10460	27.72	20240718	31750	-57.92	20240628	10460	27.72	20240718	1.62	N	295310	500	59 억	94656	N	N	0	N	N
100	20240905	140940	57	100.00	KOSDAQ	금속	N	N	N	N	N	13240	-710	5	-5.09	3638111810	267143	58.67	14060	14420	13210	18130	9770	13950	13618.59	0.80	-25996	14956	14452	13816	13312	12676	14705	13565	60	4180	500	9760	10	1	11901931	1576	-20.03	4.12	12	2.24	-661.00	3216.00	31750	20240628	-58.30	10460	20240718	26.58	31750	-58.30	20240628	10460	26.58	20240718	31750	-58.30	20240628	10460	26.58	20240718	1.62	N	295310	500	59 억	94656	N	N	0	N	N
101	20240905	130941	57	100.00	KOSDAQ	금속	N	N	N	N	N	13420	-530	5	-3.80	3064853330	224147	49.23	14060	14420	13230	18130	9770	13950	13673.41	0.80	-24401	14956	14452	13816	13312	12676	14705	13565	60	4180	500	9760	10	1	11901931	1597	-20.30	4.17	12	1.88	-661.00	3216.00	31750	20240628	-57.73	10460	20240718	28.30	31750	-57.73	20240628	10460	28.30	20240718	31750	-57.73	20240628	10460	28.30	20240718	1.62	N	295310	500	59 억	94656	N	N	0	N	N
102	20240905	120941	57	100.00	KOSDAQ	금속	N	N	N	N	N	13580	-370	5	-2.65	2583528250	188419	41.38	14060	14420	13230	18130	9770	13950	13711.61	0.80	-20047	14956	14452	13816	13312	12676	14705	13565	60	4180	500	9760	10	1	11901931	1616	-20.54	4.22	12	1.58	-661.00	3216.00	31750	20240628	-57.23	10460	20240718	29.83	31750	-57.23	20240628	10460	29.83	20240718	31750	-57.23	20240628	10460	29.83	20240718	1.62	N	295310	500	59 억	94656	N	N	0	N	N
103	20240905	110937	57	100.00	KOSDAQ	금속	N	N	N	N	N	13470	-480	5	-3.44	2154623060	156640	34.40	14060	14420	13230	18130	9770	13950	13755.25	0.80	-16967	14956	14452	13816	13312	12676	14705	13565	60	4180	500	9760	10	1	11901931	1603	-20.38	4.19	12	1.32	-661.00	3216.00	31750	20240628	-57.57	10460	20240718	28.78	31750	-57.57	20240628	10460	28.78	20240718	31750	-57.57	20240628	10460	28.78	20240718	1.62	N	295310	500	59 억	94656	N	N	0	N	N
104	20240905	100938	57	100.00	KOSDAQ	금속	N	N	N	N	N	13630	-320	5	-2.29	1634315310	118647	26.06	14060	14420	13230	18130	9770	13950	13774.60	0.80	-19418	14956	14452	13816	13312	12676	14705	13565	60	4180	500	9760	10	1	11901931	1622	-20.62	4.24	12	1.00	-661.00	3216.00	31750	20240628	-57.07	10460	20240718	30.31	31750	-57.07	20240628	10460	30.31	20240718	31750	-57.07	20240628	10460	30.31	20240718	1.62	N	295310	500	59 억	94656	N	N	0	N	N
105	20240905	090944	57	100.00	KOSDAQ	금속	N	N	N	N	N	14220	270	2	1.94	349869980	24550	5.39	14060	14420	14060	18130	9770	13950	14251.32	0.80	-701	14956	14452	13816	13312	12676	14705	13565	60	4180	500	9760	10	1	11901931	1692	-21.51	4.42	12	0.21	-661.00	3216.00	31750	20240628	-55.21	10460	20240718	35.95	31750	-55.21	20240628	10460	35.95	20240718	31750	-55.21	20240628	10460	35.95	20240718	1.62	N	295310	500	59 억	94656	N	N	0	N	N
106	20240904	160920	57	100.00	KOSDAQ	금속	N	N	N	N	N	13950	-340	5	-2.38	6223350190	451125	137.31	13500	14320	13180	18570	10010	14290	13794.97	0.67	25676	15256	14772	14306	13822	13356	14540	13590	60	4280	500	10000	10	1	11901931	1660	-21.10	4.34	12	3.79	-661.00	3216.00	31750	20240628	-56.06	10460	20240718	33.37	31750	-56.06	20240628	10460	33.37	20240718	31750	-56.06	20240628	10460	33.37	20240718	1.66	N	295310	500	59 억	80079	N	N	0	N	N
107	20240904	150929	57	100.00	KOSDAQ	금속	N	N	N	N	N	13900	-390	5	-2.73	6020187990	436550	132.87	13500	14320	13180	18570	10010	14290	13790.34	0.67	24905	15256	14772	14306	13822	13356	14540	13590	60	4280	500	10000	10	1	11901931	1654	-21.03	4.32	12	3.67	-661.00	3216.00	31750	20240628	-56.22	10460	20240718	32.89	31750	-56.22	20240628	10460	32.89	20240718	31750	-56.22	20240628	10460	32.89	20240718	1.66	N	295310	500	59 억	80079	N	N	0	N	N
108	20240904	140932	57	100.00	KOSDAQ	금속	N	N	N	N	N	13970	-320	5	-2.24	5335590540	387939	118.08	13500	14320	13180	18570	10010	14290	13753.64	0.67	34374	15256	14772	14306	13822	13356	14540	13590	60	4280	500	10000	10	1	11901931	1663	-21.13	4.34	12	3.26	-661.00	3216.00	31750	20240628	-56.00	10460	20240718	33.56	31750	-56.00	20240628	10460	33.56	20240718	31750	-56.00	20240628	10460	33.56	20240718	1.66	N	295310	500	59 억	80079	N	N	0	N	N
109	20240904	130929	57	100.00	KOSDAQ	금속	N	N	N	N	N	14070	-220	5	-1.54	4903154040	357281	108.75	13500	14320	13180	18570	10010	14290	13723.47	0.67	39949	15256	14772	14306	13822	13356	14540	13590	60	4280	500	10000	10	1	11901931	1675	-21.29	4.38	12	3.00	-661.00	3216.00	31750	20240628	-55.69	10460	20240718	34.51	31750	-55.69	20240628	10460	34.51	20240718	31750	-55.69	20240628	10460	34.51	20240718	1.66	N	295310	500	59 억	80079	N	N	0	N	N
110	20240904	120926	57	100.00	KOSDAQ	금속	N	N	N	N	N	14280	-10	5	-0.07	4353619280	318423	96.92	13500	14320	13180	18570	10010	14290	13672.37	0.67	34426	15256	14772	14306	13822	13356	14540	13590	60	4280	500	10000	10	1	11901931	1700	-21.60	4.44	12	2.68	-661.00	3216.00	31750	20240628	-55.02	10460	20240718	36.52	31750	-55.02	20240628	10460	36.52	20240718	31750	-55.02	20240628	10460	36.52	20240718	1.66	N	295310	500	59 억	80079	N	N	0	N	N
111	20240904	110923	57	100.00	KOSDAQ	금속	N	N	N	N	N	13930	-360	5	-2.52	3576162760	263679	80.26	13500	14030	13180	18570	10010	14290	13562.47	0.67	22367	15256	14772	14306	13822	13356	14540	13590	60	4280	500	10000	10	1	11901931	1658	-21.07	4.33	12	2.22	-661.00	3216.00	31750	20240628	-56.13	10460	20240718	33.17	31750	-56.13	20240628	10460	33.17	20240718	31750	-56.13	20240628	10460	33.17	20240718	1.66	N	295310	500	59 억	80079	N	N	0	N	N
112	20240904	100926	57	100.00	KOSDAQ	금속	N	N	N	N	N	13390	-900	5	-6.30	2010825700	147848	45.00	13500	13930	13350	18570	10010	14290	13600.47	0.67	585	15256	14772	14306	13822	13356	14540	13590	60	4280	500	10000	10	1	11901931	1594	-20.26	4.16	12	1.24	-661.00	3216.00	31750	20240628	-57.83	10460	20240718	28.01	31750	-57.83	20240628	10460	28.01	20240718	31750	-57.83	20240628	10460	28.01	20240718	1.66	N	295310	500	59 억	80079	N	N	0	N	N
113	20240904	090930	57	100.00	KOSDAQ	금속	N	N	N	N	N	13730	-560	5	-3.92	743813450	54615	16.62	13500	13930	13500	18570	10010	14290	13618.80	0.67	13846	15256	14772	14306	13822	13356	14540	13590	60	4280	500	10000	10	1	11901931	1634	-20.77	4.27	12	0.46	-661.00	3216.00	31750	20240628	-56.76	10460	20240718	31.26	31750	-56.76	20240628	10460	31.26	20240718	31750	-56.76	20240628	10460	31.26	20240718	1.66	N	295310	500	59 억	80079	N	N	0	N	N
114	20240903	160913	57	100.00	KOSDAQ	금속	N	N	N	N	N	14290	10	2	0.07	4680285390	327594	69.59	14700	14790	13840	18560	10000	14280	14286.84	0.99	-38464	15286	14782	14316	13812	13346	14550	13580	60	4280	500	9990	10	1	11901931	1701	-21.62	4.44	12	2.75	-661.00	3216.00	31750	20240628	-54.99	10460	20240718	36.62	31750	-54.99	20240628	10460	36.62	20240718	31750	-54.99	20240628	10460	36.62	20240718	1.86	N	295310	500	59 억	118113	N	N	0	N	N
115	20240903	150921	57	100.00	KOSDAQ	금속	N	N	N	N	N	14300	20	2	0.14	4355658320	304880	64.77	14700	14790	13840	18560	10000	14280	14286.47	0.99	-36984	15286	14782	14316	13812	13346	14550	13580	60	4280	500	9990	10	1	11901931	1702	-21.63	4.45	12	2.56	-661.00	3216.00	31750	20240628	-54.96	10460	20240718	36.71	31750	-54.96	20240628	10460	36.71	20240718	31750	-54.96	20240628	10460	36.71	20240718	1.86	N	295310	500	59 억	118113	N	N	0	N	N
116	20240903	140922	57	100.00	KOSDAQ	금속	N	N	N	N	N	14200	-80	5	-0.56	4001552140	279874	59.45	14700	14790	13840	18560	10000	14280	14297.69	0.99	-37683	15286	14782	14316	13812	13346	14550	13580	60	4280	500	9990	10	1	11901931	1690	-21.48	4.42	12	2.35	-661.00	3216.00	31750	20240628	-55.28	10460	20240718	35.76	31750	-55.28	20240628	10460	35.76	20240718	31750	-55.28	20240628	10460	35.76	20240718	1.86	N	295310	500	59 억	118113	N	N	0	N	N
117	20240903	130923	57	100.00	KOSDAQ	금속	N	N	N	N	N	14020	-260	5	-1.82	3213488280	223704	47.52	14700	14790	13980	18560	10000	14280	14364.91	0.99	-33980	15286	14782	14316	13812	13346	14550	13580	60	4280	500	9990	10	1	11901931	1669	-21.21	4.36	12	1.88	-661.00	3216.00	31750	20240628	-55.84	10460	20240718	34.03	31750	-55.84	20240628	10460	34.03	20240718	31750	-55.84	20240628	10460	34.03	20240718	1.86	N	295310	500	59 억	118113	N	N	0	N	N
118	20240903	120910	57	100.00	KOSDAQ	금속	N	N	N	N	N	14010	-270	5	-1.89	3036160800	211070	44.84	14700	14790	13980	18560	10000	14280	14384.62	0.99	-30849	15286	14782	14316	13812	13346	14550	13580	60	4280	500	9990	10	1	11901931	1667	-21.20	4.36	12	1.77	-661.00	3216.00	31750	20240628	-55.87	10460	20240718	33.94	31750	-55.87	20240628	10460	33.94	20240718	31750	-55.87	20240628	10460	33.94	20240718	1.86	N	295310	500	59 억	118113	N	N	0	N	N
119	20240903	110910	57	100.00	KOSDAQ	금속	N	N	N	N	N	14200	-80	5	-0.56	2583156110	178806	37.98	14700	14790	14060	18560	10000	14280	14446.70	0.99	-15292	15286	14782	14316	13812	13346	14550	13580	60	4280	500	9990	10	1	11901931	1690	-21.48	4.42	12	1.50	-661.00	3216.00	31750	20240628	-55.28	10460	20240718	35.76	31750	-55.28	20240628	10460	35.76	20240718	31750	-55.28	20240628	10460	35.76	20240718	1.86	N	295310	500	59 억	118113	N	N	0	N	N
120	20240903	100909	57	100.00	KOSDAQ	금속	N	N	N	N	N	14290	10	2	0.07	1970377390	135514	28.79	14700	14790	14280	18560	10000	14280	14540.03	0.99	-14759	15286	14782	14316	13812	13346	14550	13580	60	4280	500	9990	10	1	11901931	1701	-21.62	4.44	12	1.14	-661.00	3216.00	31750	20240628	-54.99	10460	20240718	36.62	31750	-54.99	20240628	10460	36.62	20240718	31750	-54.99	20240628	10460	36.62	20240718	1.86	N	295310	500	59 억	118113	N	N	0	N	N
121	20240903	090913	57	100.00	KOSDAQ	금속	N	N	N	N	N	14670	390	2	2.73	934583200	63776	13.55	14700	14790	14450	18560	10000	14280	14654.15	0.99	-10098	15286	14782	14316	13812	13346	14550	13580	60	4280	500	9990	10	1	11901931	1746	-22.19	4.56	12	0.54	-661.00	3216.00	31750	20240628	-53.80	10460	20240718	40.25	31750	-53.80	20240628	10460	40.25	20240718	31750	-53.80	20240628	10460	40.25	20240718	1.86	N	295310	500	59 억	118113	N	N	0	N	N
122	20240902	160903	57	100.00	KOSDAQ	금속	N	N	N	N	N	14280	-330	5	-2.26	6721521630	467897	46.53	14360	14820	13850	18990	10230	14610	14365.41	1.58	-74598	15950	15280	14130	13460	12310	15615	13795	60	4380	500	10220	10	1	11901931	1700	-21.60	4.44	12	3.93	-661.00	3216.00	31750	20240628	-55.02	10460	20240718	36.52	31750	-55.02	20240628	10460	36.52	20240718	31750	-55.02	20240628	10460	36.52	20240718	1.85	N	295310	500	59 억	187569	N	N	0	N	N
123	20240902	150917	57	100.00	KOSDAQ	금속	N	N	N	N	N	14540	-70	5	-0.48	6481450030	451208	44.87	14360	14820	13850	18990	10230	14610	14364.66	1.58	-72822	15950	15280	14130	13460	12310	15615	13795	60	4380	500	10220	10	1	11901931	1731	-22.00	4.52	12	3.79	-661.00	3216.00	31750	20240628	-54.20	10460	20240718	39.01	31750	-54.20	20240628	10460	39.01	20240718	31750	-54.20	20240628	10460	39.01	20240718	1.85	N	295310	500	59 억	187569	N	N	0	N	N
124	20240902	140914	57	100.00	KOSDAQ	금속	N	N	N	N	N	14670	60	2	0.41	5914851800	412441	41.02	14360	14820	13850	18990	10230	14610	14341.08	1.58	-58158	15950	15280	14130	13460	12310	15615	13795	60	4380	500	10220	10	1	11901931	1746	-22.19	4.56	12	3.47	-661.00	3216.00	31750	20240628	-53.80	10460	20240718	40.25	31750	-53.80	20240628	10460	40.25	20240718	31750	-53.80	20240628	10460	40.25	20240718	1.85	N	295310	500	59 억	187569	N	N	0	N	N
125	20240902	130911	57	100.00	KOSDAQ	금속	N	N	N	N	N	14670	60	2	0.41	5338463860	372953	37.09	14360	14820	13850	18990	10230	14610	14314.04	1.58	-51047	15950	15280	14130	13460	12310	15615	13795	60	4380	500	10220	10	1	11901931	1746	-22.19	4.56	12	3.13	-661.00	3216.00	31750	20240628	-53.80	10460	20240718	40.25	31750	-53.80	20240628	10460	40.25	20240718	31750	-53.80	20240628	10460	40.25	20240718	1.85	N	295310	500	59 억	187569	N	N	0	N	N
126	20240902	120914	57	100.00	KOSDAQ	금속	N	N	N	N	N	14540	-70	5	-0.48	4636112620	325077	32.33	14360	14820	13850	18990	10230	14610	14261.58	1.58	-41279	15950	15280	14130	13460	12310	15615	13795	60	4380	500	10220	10	1	11901931	1731	-22.00	4.52	12	2.73	-661.00	3216.00	31750	20240628	-54.20	10460	20240718	39.01	31750	-54.20	20240628	10460	39.01	20240718	31750	-54.20	20240628	10460	39.01	20240718	1.85	N	295310	500	59 억	187569	N	N	0	N	N
127	20240902	110905	57	100.00	KOSDAQ	금속	N	N	N	N	N	14280	-330	5	-2.26	3537578560	249471	24.81	14360	14530	13850	18990	10230	14610	14180.31	1.58	-30112	15950	15280	14130	13460	12310	15615	13795	60	4380	500	10220	10	1	11901931	1700	-21.60	4.44	12	2.10	-661.00	3216.00	31750	20240628	-55.02	10460	20240718	36.52	31750	-55.02	20240628	10460	36.52	20240718	31750	-55.02	20240628	10460	36.52	20240718	1.85	N	295310	500	59 억	187569	N	N	0	N	N
128	20240902	100904	57	100.00	KOSDAQ	금속	N	N	N	N	N	14090	-520	5	-3.56	2700807010	191005	19.00	14360	14460	13850	18990	10230	14610	14139.97	1.58	-32175	15950	15280	14130	13460	12310	15615	13795	60	4380	500	10220	10	1	11901931	1677	-21.32	4.38	12	1.60	-661.00	3216.00	31750	20240628	-55.62	10460	20240718	34.70	31750	-55.62	20240628	10460	34.70	20240718	31750	-55.62	20240628	10460	34.70	20240718	1.85	N	295310	500	59 억	187569	N	N	0	N	N
129	20240902	090859	57	100.00	KOSDAQ	금속	N	N	N	N	N	14100	-510	5	-3.49	782487170	55051	5.47	14360	14460	14000	18990	10230	14610	14213.84	1.58	-7014	15950	15280	14130	13460	12310	15615	13795	60	4380	500	10220	10	1	11901931	1678	-21.33	4.38	12	0.46	-661.00	3216.00	31750	20240628	-55.59	10460	20240718	34.80	31750	-55.59	20240628	10460	34.80	20240718	31750	-55.59	20240628	10460	34.80	20240718	1.85	N	295310	500	59 억	187569	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History