KissMeData/146060/price/prices-20240901.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160901	57	100.00	KOSDAQ	금속	N	N	N	N	N	1296	-17	5	-1.29	64997004	50136	13.34	1313	1313	1290	1706	920	1313	1296.41	1.09	5006	1429	1370	1336	1277	1243	1354	1261	24	393	100	780	1	1	24015595	311	-1.55	0.64	12	0.21	-837.00	2021.00	6490	20230919	-80.03	1205	20240919	7.55	2580	-49.77	20240220	1205	7.55	20240919	4055	-68.04	20231004	1205	7.55	20240919	0.86	N	146060	100	24 억	262362	N	N	N	N
3	20240930	150914	57	100.00	KOSDAQ	금속	N	N	N	N	N	1295	-18	5	-1.37	62093993	47896	12.75	1313	1313	1290	1706	920	1313	1296.43	1.09	5015	1429	1370	1336	1277	1243	1354	1261	24	393	100	780	1	1	24015595	311	-1.55	0.64	12	0.20	-837.00	2021.00	6490	20230919	-80.05	1205	20240919	7.47	2580	-49.81	20240220	1205	7.47	20240919	4055	-68.06	20231004	1205	7.47	20240919	0.86	N	146060	100	24 억	262362	N	N	N	N
4	20240930	140912	57	100.00	KOSDAQ	금속	N	N	N	N	N	1292	-21	5	-1.60	52998165	40851	10.87	1313	1313	1291	1706	920	1313	1297.35	1.09	4791	1429	1370	1336	1277	1243	1354	1261	24	393	100	780	1	1	24015595	310	-1.54	0.64	12	0.17	-837.00	2021.00	6490	20230919	-80.09	1205	20240919	7.22	2580	-49.92	20240220	1205	7.22	20240919	4055	-68.14	20231004	1205	7.22	20240919	0.86	N	146060	100	24 억	262362	N	N	N	N
5	20240930	130909	57	100.00	KOSDAQ	금속	N	N	N	N	N	1294	-19	5	-1.45	46118839	35529	9.46	1313	1313	1291	1706	920	1313	1298.06	1.09	4713	1429	1370	1336	1277	1243	1354	1261	24	393	100	780	1	1	24015595	311	-1.55	0.64	12	0.15	-837.00	2021.00	6490	20230919	-80.06	1205	20240919	7.39	2580	-49.84	20240220	1205	7.39	20240919	4055	-68.09	20231004	1205	7.39	20240919	0.86	N	146060	100	24 억	262362	N	N	N	N
6	20240930	120906	57	100.00	KOSDAQ	금속	N	N	N	N	N	1294	-19	5	-1.45	42326269	32600	8.68	1313	1313	1291	1706	920	1313	1298.35	1.09	4501	1429	1370	1336	1277	1243	1354	1261	24	393	100	780	1	1	24015595	311	-1.55	0.64	12	0.14	-837.00	2021.00	6490	20230919	-80.06	1205	20240919	7.39	2580	-49.84	20240220	1205	7.39	20240919	4055	-68.09	20231004	1205	7.39	20240919	0.86	N	146060	100	24 억	262362	N	N	N	N
7	20240930	110904	57	100.00	KOSDAQ	금속	N	N	N	N	N	1292	-21	5	-1.60	37263052	28680	7.63	1313	1313	1292	1706	920	1313	1299.27	1.09	4677	1429	1370	1336	1277	1243	1354	1261	24	393	100	780	1	1	24015595	310	-1.54	0.64	12	0.12	-837.00	2021.00	6490	20230919	-80.09	1205	20240919	7.22	2580	-49.92	20240220	1205	7.22	20240919	4055	-68.14	20231004	1205	7.22	20240919	0.86	N	146060	100	24 억	262362	N	N	N	N
8	20240930	100902	57	100.00	KOSDAQ	금속	N	N	N	N	N	1304	-9	5	-0.69	35252280	27126	7.22	1313	1313	1292	1706	920	1313	1299.58	1.09	4292	1429	1370	1336	1277	1243	1354	1261	24	393	100	780	1	1	24015595	313	-1.56	0.65	12	0.11	-837.00	2021.00	6490	20230919	-79.91	1205	20240919	8.22	2580	-49.46	20240220	1205	8.22	20240919	4055	-67.84	20231004	1205	8.22	20240919	0.86	N	146060	100	24 억	262362	N	N	N	N
9	20240930	090827	57	100.00	KOSDAQ	금속	N	N	N	N	N	1308	-5	5	-0.38	15350074	11773	3.13	1313	1313	1294	1706	920	1313	1303.84	1.09	2183	1429	1370	1336	1277	1243	1354	1261	24	393	100	780	1	1	24015595	314	-1.56	0.65	12	0.05	-837.00	2021.00	6490	20230919	-79.85	1205	20240919	8.55	2580	-49.30	20240220	1205	8.55	20240919	4055	-67.74	20231004	1205	8.55	20240919	0.86	N	146060	100	24 억	262362	N	N	N	N
10	20240927	160911	57	100.00	KOSDAQ	금속	N	N	N	N	N	1313	-6	5	-0.45	503197310	375543	241.09	1359	1395	1302	1714	924	1319	1339.93	1.09	1213	1341	1330	1308	1297	1275	1335	1302	24	395	100	790	1	1	24015595	315	-1.57	0.65	12	1.56	-837.00	2021.00	6490	20230919	-79.77	1205	20240919	8.96	2580	-49.11	20240220	1205	8.96	20240919	4185	-68.63	20230927	1205	8.96	20240919	0.88	N	146060	100	24 억	261149	N	N	N	N
11	20240927	150911	57	100.00	KOSDAQ	금속	N	N	N	N	N	1310	-9	5	-0.68	497943532	371535	238.51	1359	1395	1302	1714	924	1319	1340.23	1.09	1579	1341	1330	1308	1297	1275	1335	1302	24	395	100	790	1	1	24015595	315	-1.57	0.65	12	1.55	-837.00	2021.00	6490	20230919	-79.82	1205	20240919	8.71	2580	-49.22	20240220	1205	8.71	20240919	4185	-68.70	20230927	1205	8.71	20240919	0.88	N	146060	100	24 억	261149	N	N	N	N
12	20240927	140919	57	100.00	KOSDAQ	금속	N	N	N	N	N	1314	-5	5	-0.38	478969467	357094	229.24	1359	1395	1302	1714	924	1319	1341.30	1.09	-149	1341	1330	1308	1297	1275	1335	1302	24	395	100	790	1	1	24015595	316	-1.57	0.65	12	1.49	-837.00	2021.00	6490	20230919	-79.75	1205	20240919	9.05	2580	-49.07	20240220	1205	9.05	20240919	4185	-68.60	20230927	1205	9.05	20240919	0.88	N	146060	100	24 억	261149	N	N	N	N
13	20240927	130911	57	100.00	KOSDAQ	금속	N	N	N	N	N	1313	-6	5	-0.45	455784933	339380	217.87	1359	1395	1302	1714	924	1319	1342.99	1.09	708	1341	1330	1308	1297	1275	1335	1302	24	395	100	790	1	1	24015595	315	-1.57	0.65	12	1.41	-837.00	2021.00	6490	20230919	-79.77	1205	20240919	8.96	2580	-49.11	20240220	1205	8.96	20240919	4185	-68.63	20230927	1205	8.96	20240919	0.88	N	146060	100	24 억	261149	N	N	N	N
14	20240927	120906	57	100.00	KOSDAQ	금속	N	N	N	N	N	1309	-10	5	-0.76	443046475	329643	211.62	1359	1395	1302	1714	924	1319	1344.02	1.09	-88	1341	1330	1308	1297	1275	1335	1302	24	395	100	790	1	1	24015595	314	-1.56	0.65	12	1.37	-837.00	2021.00	6490	20230919	-79.83	1205	20240919	8.63	2580	-49.26	20240220	1205	8.63	20240919	4185	-68.72	20230927	1205	8.63	20240919	0.88	N	146060	100	24 억	261149	N	N	N	N
15	20240927	110910	57	100.00	KOSDAQ	금속	N	N	N	N	N	1319	0	3	0.00	417302875	309998	199.01	1359	1395	1302	1714	924	1319	1346.15	1.09	165	1341	1330	1308	1297	1275	1335	1302	24	395	100	790	1	1	24015595	317	-1.58	0.65	12	1.29	-837.00	2021.00	6490	20230919	-79.68	1205	20240919	9.46	2580	-48.88	20240220	1205	9.46	20240919	4185	-68.48	20230927	1205	9.46	20240919	0.88	N	146060	100	24 억	261149	N	N	N	N
16	20240927	100908	57	100.00	KOSDAQ	금속	N	N	N	N	N	1307	-12	5	-0.91	391197613	290109	186.24	1359	1395	1302	1714	924	1319	1348.45	1.09	3290	1341	1330	1308	1297	1275	1335	1302	24	395	100	790	1	1	24015595	314	-1.56	0.65	12	1.21	-837.00	2021.00	6490	20230919	-79.86	1205	20240919	8.46	2580	-49.34	20240220	1205	8.46	20240919	4185	-68.77	20230927	1205	8.46	20240919	0.88	N	146060	100	24 억	261149	N	N	N	N
17	20240927	090911	57	100.00	KOSDAQ	금속	N	N	N	N	N	1323	4	2	0.30	314268790	231495	148.61	1359	1395	1302	1714	924	1319	1357.56	1.09	358	1341	1330	1308	1297	1275	1335	1302	24	395	100	790	1	1	24015595	318	-1.58	0.65	12	0.96	-837.00	2021.00	6490	20230919	-79.61	1205	20240919	9.79	2580	-48.72	20240220	1205	9.79	20240919	4185	-68.39	20230927	1205	9.79	20240919	0.88	N	146060	100	24 억	261149	N	N	N	N
18	20240926	160853	57	100.00	KOSDAQ	금속	N	N	N	N	N	1319	34	2	2.65	126134110	96872	119.39	1300	1319	1286	1670	900	1285	1301.71	1.04	11515	1330	1307	1287	1264	1244	1319	1276	24	385	100	770	1	1	24015595	317	-1.58	0.65	12	0.40	-837.00	2021.00	6600	20230915	-80.02	1205	20240919	9.46	2580	-48.88	20240220	1205	9.46	20240919	4450	-70.36	20230926	1205	9.46	20240919	0.89	N	146060	100	24 억	249634	N	N	N	N
19	20240926	150856	57	100.00	KOSDAQ	금속	N	N	N	N	N	1307	22	2	1.71	72881633	56264	69.34	1300	1307	1286	1670	900	1285	1295.35	1.04	9201	1330	1307	1287	1264	1244	1319	1276	24	385	100	770	1	1	24015595	314	-1.56	0.65	12	0.23	-837.00	2021.00	6600	20230915	-80.20	1205	20240919	8.46	2580	-49.34	20240220	1205	8.46	20240919	4450	-70.63	20230926	1205	8.46	20240919	0.89	N	146060	100	24 억	249634	N	N	N	N
20	20240926	140903	57	100.00	KOSDAQ	금속	N	N	N	N	N	1286	1	2	0.08	59882105	46253	57.00	1300	1305	1286	1670	900	1285	1294.66	1.04	6174	1330	1307	1287	1264	1244	1319	1276	24	385	100	770	1	1	24015595	309	-1.54	0.64	12	0.19	-837.00	2021.00	6600	20230915	-80.52	1205	20240919	6.72	2580	-50.16	20240220	1205	6.72	20240919	4450	-71.10	20230926	1205	6.72	20240919	0.89	N	146060	100	24 억	249634	N	N	N	N
21	20240926	130902	57	100.00	KOSDAQ	금속	N	N	N	N	N	1297	12	2	0.93	36814281	28364	34.96	1300	1305	1289	1670	900	1285	1297.92	1.04	3708	1330	1307	1287	1264	1244	1319	1276	24	385	100	770	1	1	24015595	311	-1.55	0.64	12	0.12	-837.00	2021.00	6600	20230915	-80.35	1205	20240919	7.63	2580	-49.73	20240220	1205	7.63	20240919	4450	-70.85	20230926	1205	7.63	20240919	0.89	N	146060	100	24 억	249634	N	N	N	N
22	20240926	120904	57	100.00	KOSDAQ	금속	N	N	N	N	N	1301	16	2	1.25	31516391	24291	29.94	1300	1305	1289	1670	900	1285	1297.45	1.04	2890	1330	1307	1287	1264	1244	1319	1276	24	385	100	770	1	1	24015595	312	-1.55	0.64	12	0.10	-837.00	2021.00	6600	20230915	-80.29	1205	20240919	7.97	2580	-49.57	20240220	1205	7.97	20240919	4450	-70.76	20230926	1205	7.97	20240919	0.89	N	146060	100	24 억	249634	N	N	N	N
23	20240926	110903	57	100.00	KOSDAQ	금속	N	N	N	N	N	1297	12	2	0.93	20711761	15967	19.68	1300	1305	1289	1670	900	1285	1297.16	1.04	2242	1330	1307	1287	1264	1244	1319	1276	24	385	100	770	1	1	24015595	311	-1.55	0.64	12	0.07	-837.00	2021.00	6600	20230915	-80.35	1205	20240919	7.63	2580	-49.73	20240220	1205	7.63	20240919	4450	-70.85	20230926	1205	7.63	20240919	0.89	N	146060	100	24 억	249634	N	N	N	N
24	20240926	100905	57	100.00	KOSDAQ	금속	N	N	N	N	N	1301	16	2	1.25	11257152	8683	10.70	1300	1301	1289	1670	900	1285	1296.46	1.04	700	1330	1307	1287	1264	1244	1319	1276	24	385	100	770	1	1	24015595	312	-1.55	0.64	12	0.04	-837.00	2021.00	6600	20230915	-80.29	1205	20240919	7.97	2580	-49.57	20240220	1205	7.97	20240919	4450	-70.76	20230926	1205	7.97	20240919	0.89	N	146060	100	24 억	249634	N	N	N	N
25	20240926	090902	57	100.00	KOSDAQ	금속	N	N	N	N	N	1290	5	2	0.39	2869451	2215	2.73	1300	1300	1289	1670	900	1285	1295.46	1.04	-35	1330	1307	1287	1264	1244	1319	1276	24	385	100	770	1	1	24015595	310	-1.54	0.64	12	0.01	-837.00	2021.00	6600	20230915	-80.45	1205	20240919	7.05	2580	-50.00	20240220	1205	7.05	20240919	4450	-71.01	20230926	1205	7.05	20240919	0.89	N	146060	100	24 억	249634	N	N	N	N
26	20240925	160853	57	100.00	KOSDAQ	금속	N	N	N	N	N	1285	6	2	0.47	103007112	79571	137.84	1269	1310	1267	1662	896	1279	1294.53	1.02	4559	1299	1288	1269	1258	1239	1279	1249	24	383	100	760	1	1	24015595	309	-1.54	0.64	12	0.33	-837.00	2021.00	6870	20230914	-81.30	1205	20240919	6.64	2580	-50.19	20240220	1205	6.64	20240919	5040	-74.50	20230925	1205	6.64	20240919	0.87	N	146060	100	24 억	245075	N	N	N	N
27	20240925	150859	57	100.00	KOSDAQ	금속	N	N	N	N	N	1280	1	2	0.08	98523637	76082	131.80	1269	1310	1267	1662	896	1279	1294.97	1.02	4315	1299	1288	1269	1258	1239	1279	1249	24	383	100	760	1	1	24015595	307	-1.53	0.63	12	0.32	-837.00	2021.00	6870	20230914	-81.37	1205	20240919	6.22	2580	-50.39	20240220	1205	6.22	20240919	5040	-74.60	20230925	1205	6.22	20240919	0.87	N	146060	100	24 억	245075	N	N	N	N
28	20240925	140901	57	100.00	KOSDAQ	금속	N	N	N	N	N	1302	23	2	1.80	77226791	59610	103.27	1269	1310	1267	1662	896	1279	1295.53	1.02	1549	1299	1288	1269	1258	1239	1279	1249	24	383	100	760	1	1	24015595	313	-1.56	0.64	12	0.25	-837.00	2021.00	6870	20230914	-81.05	1205	20240919	8.05	2580	-49.53	20240220	1205	8.05	20240919	5040	-74.17	20230925	1205	8.05	20240919	0.87	N	146060	100	24 억	245075	N	N	N	N
29	20240925	130859	57	100.00	KOSDAQ	금속	N	N	N	N	N	1307	28	2	2.19	66748433	51589	89.37	1269	1310	1267	1662	896	1279	1293.85	1.02	2231	1299	1288	1269	1258	1239	1279	1249	24	383	100	760	1	1	24015595	314	-1.56	0.65	12	0.21	-837.00	2021.00	6870	20230914	-80.98	1205	20240919	8.46	2580	-49.34	20240220	1205	8.46	20240919	5040	-74.07	20230925	1205	8.46	20240919	0.87	N	146060	100	24 억	245075	N	N	N	N
30	20240925	120901	57	100.00	KOSDAQ	금속	N	N	N	N	N	1308	29	2	2.27	59968945	46384	80.35	1269	1310	1267	1662	896	1279	1292.88	1.02	1357	1299	1288	1269	1258	1239	1279	1249	24	383	100	760	1	1	24015595	314	-1.56	0.65	12	0.19	-837.00	2021.00	6870	20230914	-80.96	1205	20240919	8.55	2580	-49.30	20240220	1205	8.55	20240919	5040	-74.05	20230925	1205	8.55	20240919	0.87	N	146060	100	24 억	245075	N	N	N	N
31	20240925	110857	57	100.00	KOSDAQ	금속	N	N	N	N	N	1309	30	2	2.35	53307473	41290	71.53	1269	1309	1267	1662	896	1279	1291.05	1.02	1654	1299	1288	1269	1258	1239	1279	1249	24	383	100	760	1	1	24015595	314	-1.56	0.65	12	0.17	-837.00	2021.00	6870	20230914	-80.95	1205	20240919	8.63	2580	-49.26	20240220	1205	8.63	20240919	5040	-74.03	20230925	1205	8.63	20240919	0.87	N	146060	100	24 억	245075	N	N	N	N
32	20240925	100853	57	100.00	KOSDAQ	금속	N	N	N	N	N	1283	4	2	0.31	16684294	13070	22.64	1269	1286	1267	1662	896	1279	1276.53	1.02	1178	1299	1288	1269	1258	1239	1279	1249	24	383	100	760	1	1	24015595	308	-1.53	0.63	12	0.05	-837.00	2021.00	6870	20230914	-81.32	1205	20240919	6.47	2580	-50.27	20240220	1205	6.47	20240919	5040	-74.54	20230925	1205	6.47	20240919	0.87	N	146060	100	24 억	245075	N	N	N	N
33	20240925	090903	57	100.00	KOSDAQ	금속	N	N	N	N	N	1281	2	2	0.16	5617722	4421	7.66	1269	1282	1267	1662	896	1279	1270.69	1.02	-419	1299	1288	1269	1258	1239	1279	1249	24	383	100	760	1	1	24015595	308	-1.53	0.63	12	0.02	-837.00	2021.00	6870	20230914	-81.35	1205	20240919	6.31	2580	-50.35	20240220	1205	6.31	20240919	5040	-74.58	20230925	1205	6.31	20240919	0.87	N	146060	100	24 억	245075	N	N	N	N
34	20240924	160852	57	100.00	KOSDAQ	금속	N	N	N	N	N	1279	7	2	0.55	70536574	55749	93.14	1280	1280	1250	1653	891	1272	1265.25	1.01	3444	1289	1280	1270	1261	1251	1275	1256	24	381	100	760	1	1	24015595	307	-1.53	0.63	12	0.23	-837.00	2021.00	6870	20230914	-81.38	1205	20240919	6.14	2580	-50.43	20240220	1205	6.14	20240919	5040	-74.62	20230925	1205	6.14	20240919	0.92	N	146060	100	24 억	241631	N	N	N	N
35	20240924	150855	57	100.00	KOSDAQ	금속	N	N	N	N	N	1275	3	2	0.24	58853006	46602	77.85	1280	1280	1250	1653	891	1272	1262.89	1.01	3463	1289	1280	1270	1261	1251	1275	1256	24	381	100	760	1	1	24015595	306	-1.52	0.63	12	0.19	-837.00	2021.00	6870	20230914	-81.44	1205	20240919	5.81	2580	-50.58	20240220	1205	5.81	20240919	5040	-74.70	20230925	1205	5.81	20240919	0.92	N	146060	100	24 억	241631	N	N	N	N
36	20240924	140843	57	100.00	KOSDAQ	금속	N	N	N	N	N	1275	3	2	0.24	51458802	40787	68.14	1280	1280	1250	1653	891	1272	1261.65	1.01	1121	1289	1280	1270	1261	1251	1275	1256	24	381	100	760	1	1	24015595	306	-1.52	0.63	12	0.17	-837.00	2021.00	6870	20230914	-81.44	1205	20240919	5.81	2580	-50.58	20240220	1205	5.81	20240919	5040	-74.70	20230925	1205	5.81	20240919	0.92	N	146060	100	24 억	241631	N	N	N	N
37	20240924	130853	57	100.00	KOSDAQ	금속	N	N	N	N	N	1266	-6	5	-0.47	44912370	35642	59.54	1280	1280	1250	1653	891	1272	1260.10	1.01	502	1289	1280	1270	1261	1251	1275	1256	24	381	100	760	1	1	24015595	304	-1.51	0.63	12	0.15	-837.00	2021.00	6870	20230914	-81.57	1205	20240919	5.06	2580	-50.93	20240220	1205	5.06	20240919	5040	-74.88	20230925	1205	5.06	20240919	0.92	N	146060	100	24 억	241631	N	N	N	N
38	20240924	120846	57	100.00	KOSDAQ	금속	N	N	N	N	N	1261	-11	5	-0.86	42343035	33610	56.15	1280	1280	1250	1653	891	1272	1259.83	1.01	716	1289	1280	1270	1261	1251	1275	1256	24	381	100	760	1	1	24015595	303	-1.51	0.62	12	0.14	-837.00	2021.00	6870	20230914	-81.64	1205	20240919	4.65	2580	-51.12	20240220	1205	4.65	20240919	5040	-74.98	20230925	1205	4.65	20240919	0.92	N	146060	100	24 억	241631	N	N	N	N
39	20240924	110854	57	100.00	KOSDAQ	금속	N	N	N	N	N	1259	-13	5	-1.02	40246695	31944	53.37	1280	1280	1250	1653	891	1272	1259.91	1.01	902	1289	1280	1270	1261	1251	1275	1256	24	381	100	760	1	1	24015595	302	-1.50	0.62	12	0.13	-837.00	2021.00	6870	20230914	-81.67	1205	20240919	4.48	2580	-51.20	20240220	1205	4.48	20240919	5040	-75.02	20230925	1205	4.48	20240919	0.92	N	146060	100	24 억	241631	N	N	N	N
40	20240924	100853	57	100.00	KOSDAQ	금속	N	N	N	N	N	1265	-7	5	-0.55	21010635	16636	27.79	1280	1280	1250	1653	891	1272	1262.96	1.01	803	1289	1280	1270	1261	1251	1275	1256	24	381	100	760	1	1	24015595	304	-1.51	0.63	12	0.07	-837.00	2021.00	6870	20230914	-81.59	1205	20240919	4.98	2580	-50.97	20240220	1205	4.98	20240919	5040	-74.90	20230925	1205	4.98	20240919	0.92	N	146060	100	24 억	241631	N	N	N	N
41	20240924	090855	57	100.00	KOSDAQ	금속	N	N	N	N	N	1270	-2	5	-0.16	4718239	3712	6.20	1280	1280	1270	1653	891	1272	1271.08	1.01	603	1289	1280	1270	1261	1251	1275	1256	24	381	100	760	1	1	24015595	305	-1.52	0.63	12	0.02	-837.00	2021.00	6870	20230914	-81.51	1205	20240919	5.39	2580	-50.78	20240220	1205	5.39	20240919	5040	-74.80	20230925	1205	5.39	20240919	0.92	N	146060	100	24 억	241631	N	N	N	N
42	20240923	160850	57	100.00	KOSDAQ	금속	N	N	N	N	N	1272	-2	5	-0.16	75950956	59795	80.86	1274	1279	1260	1656	892	1274	1270.19	0.98	5088	1298	1286	1274	1262	1250	1292	1268	24	382	100	760	1	1	24015595	305	-1.52	0.63	12	0.25	-837.00	2021.00	8250	20230912	-84.58	1205	20240919	5.56	2580	-50.70	20240220	1205	5.56	20240919	5040	-74.76	20230925	1205	5.56	20240919	0.91	N	146060	100	24 억	236543	N	N	N	N
43	20240923	150853	57	100.00	KOSDAQ	금속	N	N	N	N	N	1273	-1	5	-0.08	74019526	58276	78.80	1274	1279	1260	1656	892	1274	1270.15	0.98	5080	1298	1286	1274	1262	1250	1292	1268	24	382	100	760	1	1	24015595	306	-1.52	0.63	12	0.24	-837.00	2021.00	8250	20230912	-84.57	1205	20240919	5.64	2580	-50.66	20240220	1205	5.64	20240919	5040	-74.74	20230925	1205	5.64	20240919	0.91	N	146060	100	24 억	236543	N	N	N	N
44	20240923	140857	57	100.00	KOSDAQ	금속	N	N	N	N	N	1274	0	3	0.00	72600649	57156	77.29	1274	1279	1260	1656	892	1274	1270.22	0.98	5078	1298	1286	1274	1262	1250	1292	1268	24	382	100	760	1	1	24015595	306	-1.52	0.63	12	0.24	-837.00	2021.00	8250	20230912	-84.56	1205	20240919	5.73	2580	-50.62	20240220	1205	5.73	20240919	5040	-74.72	20230925	1205	5.73	20240919	0.91	N	146060	100	24 억	236543	N	N	N	N
45	20240923	130853	57	100.00	KOSDAQ	금속	N	N	N	N	N	1275	1	2	0.08	72413046	57008	77.09	1274	1279	1260	1656	892	1274	1270.23	0.98	5079	1298	1286	1274	1262	1250	1292	1268	24	382	100	760	1	1	24015595	306	-1.52	0.63	12	0.24	-837.00	2021.00	8250	20230912	-84.55	1205	20240919	5.81	2580	-50.58	20240220	1205	5.81	20240919	5040	-74.70	20230925	1205	5.81	20240919	0.91	N	146060	100	24 억	236543	N	N	N	N
46	20240923	120853	57	100.00	KOSDAQ	금속	N	N	N	N	N	1267	-7	5	-0.55	67496159	53130	71.85	1274	1279	1260	1656	892	1274	1270.40	0.98	5262	1298	1286	1274	1262	1250	1292	1268	24	382	100	760	1	1	24015595	304	-1.51	0.63	12	0.22	-837.00	2021.00	8250	20230912	-84.64	1205	20240919	5.15	2580	-50.89	20240220	1205	5.15	20240919	5040	-74.86	20230925	1205	5.15	20240919	0.91	N	146060	100	24 억	236543	N	N	N	N
47	20240923	110853	57	100.00	KOSDAQ	금속	N	N	N	N	N	1269	-5	5	-0.39	65241983	51351	69.44	1274	1279	1260	1656	892	1274	1270.51	0.98	5336	1298	1286	1274	1262	1250	1292	1268	24	382	100	760	1	1	24015595	305	-1.52	0.63	12	0.21	-837.00	2021.00	8250	20230912	-84.62	1205	20240919	5.31	2580	-50.81	20240220	1205	5.31	20240919	5040	-74.82	20230925	1205	5.31	20240919	0.91	N	146060	100	24 억	236543	N	N	N	N
48	20240923	100851	57	100.00	KOSDAQ	금속	N	N	N	N	N	1277	3	2	0.24	31137761	24488	33.11	1274	1277	1260	1656	892	1274	1271.55	0.98	1107	1298	1286	1274	1262	1250	1292	1268	24	382	100	760	1	1	24015595	307	-1.53	0.63	12	0.10	-837.00	2021.00	8250	20230912	-84.52	1205	20240919	5.98	2580	-50.50	20240220	1205	5.98	20240919	5040	-74.66	20230925	1205	5.98	20240919	0.91	N	146060	100	24 억	236543	N	N	N	N
49	20240923	090852	57	100.00	KOSDAQ	금속	N	N	N	N	N	1264	-10	5	-0.78	6210929	4896	6.62	1274	1274	1262	1656	892	1274	1268.57	0.98	-452	1298	1286	1274	1262	1250	1292	1268	24	382	100	760	1	1	24015595	304	-1.51	0.63	12	0.02	-837.00	2021.00	8250	20230912	-84.68	1205	20240919	4.90	2580	-51.01	20240220	1205	4.90	20240919	5040	-74.92	20230925	1205	4.90	20240919	0.91	N	146060	100	24 억	236543	N	N	N	N
50	20240913	160810	57	100.00	KOSDAQ	금속	N	N	N	N	N	1285	-60	5	-4.46	1340887200	993954	172.33	1345	1420	1285	1748	942	1345	1349.62	0.99	-917	1380	1362	1327	1309	1274	1371	1318	24	403	100	800	1	1	24015595	309	-1.54	0.64	12	4.14	-837.00	2021.00	8250	20230912	-84.42	1220	20240805	5.33	2580	-50.19	20240220	1220	5.33	20240805	6870	-81.30	20230914	1220	5.33	20240805	0.72	N	146060	100	24 억	238681	N	N	N	N
51	20240913	150816	57	100.00	KOSDAQ	금속	N	N	N	N	N	1297	-48	5	-3.57	1312491103	971922	168.51	1345	1420	1297	1748	942	1345	1351.01	0.99	1307	1380	1362	1327	1309	1274	1371	1318	24	403	100	800	1	1	24015595	311	-1.55	0.64	12	4.05	-837.00	2021.00	8250	20230912	-84.28	1220	20240805	6.31	2580	-49.73	20240220	1220	6.31	20240805	6870	-81.12	20230914	1220	6.31	20240805	0.72	N	146060	100	24 억	238681	N	N	N	N
52	20240913	140819	57	100.00	KOSDAQ	금속	N	N	N	N	N	1301	-44	5	-3.27	1280098386	947005	164.19	1345	1420	1298	1748	942	1345	1352.50	0.99	3048	1380	1362	1327	1309	1274	1371	1318	24	403	100	800	1	1	24015595	312	-1.55	0.64	12	3.94	-837.00	2021.00	8250	20230912	-84.23	1220	20240805	6.64	2580	-49.57	20240220	1220	6.64	20240805	6870	-81.06	20230914	1220	6.64	20240805	0.72	N	146060	100	24 억	238681	N	N	N	N
53	20240913	130814	57	100.00	KOSDAQ	금속	N	N	N	N	N	1302	-43	5	-3.20	1222644197	902855	156.54	1345	1420	1300	1748	942	1345	1355.31	0.99	3083	1380	1362	1327	1309	1274	1371	1318	24	403	100	800	1	1	24015595	313	-1.56	0.64	12	3.76	-837.00	2021.00	8250	20230912	-84.22	1220	20240805	6.72	2580	-49.53	20240220	1220	6.72	20240805	6870	-81.05	20230914	1220	6.72	20240805	0.72	N	146060	100	24 억	238681	N	N	N	N
54	20240913	120814	57	100.00	KOSDAQ	금속	N	N	N	N	N	1302	-43	5	-3.20	1204194727	888717	154.09	1345	1420	1300	1748	942	1345	1356.21	0.99	3872	1380	1362	1327	1309	1274	1371	1318	24	403	100	800	1	1	24015595	313	-1.56	0.64	12	3.70	-837.00	2021.00	8250	20230912	-84.22	1220	20240805	6.72	2580	-49.53	20240220	1220	6.72	20240805	6870	-81.05	20230914	1220	6.72	20240805	0.72	N	146060	100	24 억	238681	N	N	N	N
55	20240913	110815	57	100.00	KOSDAQ	금속	N	N	N	N	N	1304	-41	5	-3.05	1181293687	871142	151.04	1345	1420	1300	1748	942	1345	1357.41	0.99	4613	1380	1362	1327	1309	1274	1371	1318	24	403	100	800	1	1	24015595	313	-1.56	0.65	12	3.63	-837.00	2021.00	8250	20230912	-84.19	1220	20240805	6.89	2580	-49.46	20240220	1220	6.89	20240805	6870	-81.02	20230914	1220	6.89	20240805	0.72	N	146060	100	24 억	238681	N	N	N	N
56	20240913	100818	57	100.00	KOSDAQ	금속	N	N	N	N	N	1304	-41	5	-3.05	1144434137	842892	146.14	1345	1420	1300	1748	942	1345	1359.41	0.99	6103	1380	1362	1327	1309	1274	1371	1318	24	403	100	800	1	1	24015595	313	-1.56	0.65	12	3.51	-837.00	2021.00	8250	20230912	-84.19	1220	20240805	6.89	2580	-49.46	20240220	1220	6.89	20240805	6870	-81.02	20230914	1220	6.89	20240805	0.72	N	146060	100	24 억	238681	N	N	N	N
57	20240913	090821	57	100.00	KOSDAQ	금속	N	N	N	N	N	1350	5	2	0.37	888402906	647890	112.33	1345	1420	1320	1748	942	1345	1375.85	0.99	4447	1380	1362	1327	1309	1274	1371	1318	24	403	100	800	1	1	24015595	324	-1.61	0.67	12	2.70	-837.00	2021.00	8250	20230912	-83.64	1220	20240805	10.66	2580	-47.67	20240220	1220	10.66	20240805	6870	-80.35	20230914	1220	10.66	20240805	0.72	N	146060	100	24 억	238681	N	N	N	N
58	20240912	160802	57	100.00	KOSDAQ	금속	N	N	N	N	N	1345	45	2	3.46	551903632	412414	906.32	1300	1345	1292	1690	910	1300	1317.55	0.95	9423	1330	1315	1299	1284	1268	1307	1276	24	390	100	780	1	1	24015595	323	-1.61	0.67	12	1.72	-837.00	2021.00	8250	20230912	-83.70	1220	20240805	10.25	2580	-47.87	20240220	1220	10.25	20240805	8250	-83.70	20230912	1220	10.25	20240805	0.72	N	146060	100	24 억	229258	N	N	N	N
59	20240912	150814	57	100.00	KOSDAQ	금속	N	N	N	N	N	1329	29	2	2.23	107358221	81736	179.62	1300	1329	1292	1690	910	1300	1313.48	0.95	4872	1330	1315	1299	1284	1268	1307	1276	24	390	100	780	1	1	24015595	319	-1.59	0.66	12	0.34	-837.00	2021.00	8250	20230912	-83.89	1220	20240805	8.93	2580	-48.49	20240220	1220	8.93	20240805	8250	-83.89	20230912	1220	8.93	20240805	0.72	N	146060	100	24 억	229258	N	N	N	N
60	20240912	140817	57	100.00	KOSDAQ	금속	N	N	N	N	N	1316	16	2	1.23	57272659	43770	96.19	1300	1320	1292	1690	910	1300	1308.49	0.95	2238	1330	1315	1299	1284	1268	1307	1276	24	390	100	780	1	1	24015595	316	-1.57	0.65	12	0.18	-837.00	2021.00	8250	20230912	-84.05	1220	20240805	7.87	2580	-48.99	20240220	1220	7.87	20240805	8250	-84.05	20230912	1220	7.87	20240805	0.72	N	146060	100	24 억	229258	N	N	N	N
61	20240912	130810	57	100.00	KOSDAQ	금속	N	N	N	N	N	1319	19	2	1.46	37394946	28623	62.90	1300	1320	1292	1690	910	1300	1306.46	0.95	2257	1330	1315	1299	1284	1268	1307	1276	24	390	100	780	1	1	24015595	317	-1.58	0.65	12	0.12	-837.00	2021.00	8250	20230912	-84.01	1220	20240805	8.11	2580	-48.88	20240220	1220	8.11	20240805	8250	-84.01	20230912	1220	8.11	20240805	0.72	N	146060	100	24 억	229258	N	N	N	N
62	20240912	120810	57	100.00	KOSDAQ	금속	N	N	N	N	N	1306	6	2	0.46	21985898	16894	37.13	1300	1310	1292	1690	910	1300	1301.40	0.95	1551	1330	1315	1299	1284	1268	1307	1276	24	390	100	780	1	1	24015595	314	-1.56	0.65	12	0.07	-837.00	2021.00	8250	20230912	-84.17	1220	20240805	7.05	2580	-49.38	20240220	1220	7.05	20240805	8250	-84.17	20230912	1220	7.05	20240805	0.72	N	146060	100	24 억	229258	N	N	N	N
63	20240912	110809	57	100.00	KOSDAQ	금속	N	N	N	N	N	1305	5	2	0.38	18631850	14326	31.48	1300	1310	1292	1690	910	1300	1300.56	0.95	1333	1330	1315	1299	1284	1268	1307	1276	24	390	100	780	1	1	24015595	313	-1.56	0.65	12	0.06	-837.00	2021.00	8250	20230912	-84.18	1220	20240805	6.97	2580	-49.42	20240220	1220	6.97	20240805	8250	-84.18	20230912	1220	6.97	20240805	0.72	N	146060	100	24 억	229258	N	N	N	N
64	20240912	100810	57	100.00	KOSDAQ	금속	N	N	N	N	N	1302	2	2	0.15	10314656	7927	17.42	1300	1310	1292	1690	910	1300	1301.21	0.95	579	1330	1315	1299	1284	1268	1307	1276	24	390	100	780	1	1	24015595	313	-1.56	0.64	12	0.03	-837.00	2021.00	8250	20230912	-84.22	1220	20240805	6.72	2580	-49.53	20240220	1220	6.72	20240805	8250	-84.22	20230912	1220	6.72	20240805	0.72	N	146060	100	24 억	229258	N	N	N	N
65	20240912	090811	57	100.00	KOSDAQ	금속	N	N	N	N	N	1310	10	2	0.77	1393264	1068	2.35	1300	1310	1300	1690	910	1300	1304.55	0.95	567	1330	1315	1299	1284	1268	1307	1276	24	390	100	780	1	1	24015595	315	-1.57	0.65	12	0.00	-837.00	2021.00	8250	20230912	-84.12	1220	20240805	7.38	2580	-49.22	20240220	1220	7.38	20240805	8250	-84.12	20230912	1220	7.38	20240805	0.72	N	146060	100	24 억	229258	N	N	N	N
66	20240911	160752	57	100.00	KOSDAQ	금속	N	N	N	N	N	1300	-4	5	-0.31	58763082	45401	184.36	1314	1314	1283	1695	913	1304	1294.31	0.96	-569	1330	1317	1303	1290	1276	1310	1283	24	391	100	780	1	1	24015595	312	-1.55	0.64	12	0.19	-837.00	2021.00	8250	20230912	-84.24	1220	20240805	6.56	2580	-49.61	20240220	1220	6.56	20240805	8250	-84.24	20230912	1220	6.56	20240805	0.72	N	146060	100	24 억	229827	N	N	N	N
67	20240911	150759	57	100.00	KOSDAQ	금속	N	N	N	N	N	1297	-7	5	-0.54	40251550	31129	126.41	1314	1314	1283	1695	913	1304	1293.06	0.96	-169	1330	1317	1303	1290	1276	1310	1283	24	391	100	780	1	1	24015595	311	-1.55	0.64	12	0.13	-837.00	2021.00	8250	20230912	-84.28	1220	20240805	6.31	2580	-49.73	20240220	1220	6.31	20240805	8250	-84.28	20230912	1220	6.31	20240805	0.72	N	146060	100	24 억	229827	N	N	N	N
68	20240911	140800	57	100.00	KOSDAQ	금속	N	N	N	N	N	1300	-4	5	-0.31	37699185	29157	118.40	1314	1314	1283	1695	913	1304	1292.97	0.96	-88	1330	1317	1303	1290	1276	1310	1283	24	391	100	780	1	1	24015595	312	-1.55	0.64	12	0.12	-837.00	2021.00	8250	20230912	-84.24	1220	20240805	6.56	2580	-49.61	20240220	1220	6.56	20240805	8250	-84.24	20230912	1220	6.56	20240805	0.72	N	146060	100	24 억	229827	N	N	N	N
69	20240911	130756	57	100.00	KOSDAQ	금속	N	N	N	N	N	1301	-3	5	-0.23	32469536	25107	101.95	1314	1314	1283	1695	913	1304	1293.25	0.96	-640	1330	1317	1303	1290	1276	1310	1283	24	391	100	780	1	1	24015595	312	-1.55	0.64	12	0.10	-837.00	2021.00	8250	20230912	-84.23	1220	20240805	6.64	2580	-49.57	20240220	1220	6.64	20240805	8250	-84.23	20230912	1220	6.64	20240805	0.72	N	146060	100	24 억	229827	N	N	N	N
70	20240911	120802	57	100.00	KOSDAQ	금속	N	N	N	N	N	1300	-4	5	-0.31	27354256	21162	85.93	1314	1314	1283	1695	913	1304	1292.61	0.96	-504	1330	1317	1303	1290	1276	1310	1283	24	391	100	780	1	1	24015595	312	-1.55	0.64	12	0.09	-837.00	2021.00	8250	20230912	-84.24	1220	20240805	6.56	2580	-49.61	20240220	1220	6.56	20240805	8250	-84.24	20230912	1220	6.56	20240805	0.72	N	146060	100	24 억	229827	N	N	N	N
71	20240911	110752	57	100.00	KOSDAQ	금속	N	N	N	N	N	1300	-4	5	-0.31	25078780	19412	78.83	1314	1314	1283	1695	913	1304	1291.92	0.96	-916	1330	1317	1303	1290	1276	1310	1283	24	391	100	780	1	1	24015595	312	-1.55	0.64	12	0.08	-837.00	2021.00	8250	20230912	-84.24	1220	20240805	6.56	2580	-49.61	20240220	1220	6.56	20240805	8250	-84.24	20230912	1220	6.56	20240805	0.72	N	146060	100	24 억	229827	N	N	N	N
72	20240911	100749	57	100.00	KOSDAQ	금속	N	N	N	N	N	1295	-9	5	-0.69	17962896	13920	56.53	1314	1314	1283	1695	913	1304	1290.44	0.96	285	1330	1317	1303	1290	1276	1310	1283	24	391	100	780	1	1	24015595	311	-1.55	0.64	12	0.06	-837.00	2021.00	8250	20230912	-84.30	1220	20240805	6.15	2580	-49.81	20240220	1220	6.15	20240805	8250	-84.30	20230912	1220	6.15	20240805	0.72	N	146060	100	24 억	229827	N	N	N	N
73	20240911	090804	57	100.00	KOSDAQ	금속	N	N	N	N	N	1304	0	3	0.00	155156	119	0.48	1314	1314	1303	1695	913	1304	1303.83	0.96	43	1330	1317	1303	1290	1276	1310	1283	24	391	100	780	1	1	24015595	313	-1.56	0.65	12	0.00	-837.00	2021.00	8250	20230912	-84.19	1220	20240805	6.89	2580	-49.46	20240220	1220	6.89	20240805	8250	-84.19	20230912	1220	6.89	20240805	0.72	N	146060	100	24 억	229827	N	N	N	N
74	20240910	160753	57	100.00	KOSDAQ	금속	N	N	N	N	N	1304	-9	5	-0.69	32025838	24625	67.40	1313	1316	1289	1706	920	1313	1300.54	0.96	-1771	1340	1326	1302	1288	1264	1333	1295	24	393	100	780	1	1	24015595	313	-1.56	0.65	12	0.10	-837.00	2021.00	8250	20230912	-84.19	1220	20240805	6.89	2580	-49.46	20240220	1220	6.89	20240805	8250	-84.19	20230912	1220	6.89	20240805	0.72	N	146060	100	24 억	231598	N	N	N	N
75	20240910	150801	57	100.00	KOSDAQ	금속	N	N	N	N	N	1298	-15	5	-1.14	27442994	21097	57.74	1313	1316	1289	1706	920	1313	1300.80	0.96	-1106	1340	1326	1302	1288	1264	1333	1295	24	393	100	780	1	1	24015595	312	-1.55	0.64	12	0.09	-837.00	2021.00	8250	20230912	-84.27	1220	20240805	6.39	2580	-49.69	20240220	1220	6.39	20240805	8250	-84.27	20230912	1220	6.39	20240805	0.72	N	146060	100	24 억	231598	N	N	N	N
76	20240910	140754	57	100.00	KOSDAQ	금속	N	N	N	N	N	1299	-14	5	-1.07	22624972	17377	47.56	1313	1316	1289	1706	920	1313	1302.01	0.96	-1006	1340	1326	1302	1288	1264	1333	1295	24	393	100	780	1	1	24015595	312	-1.55	0.64	12	0.07	-837.00	2021.00	8250	20230912	-84.25	1220	20240805	6.48	2580	-49.65	20240220	1220	6.48	20240805	8250	-84.25	20230912	1220	6.48	20240805	0.72	N	146060	100	24 억	231598	N	N	N	N
77	20240910	130753	57	100.00	KOSDAQ	금속	N	N	N	N	N	1304	-9	5	-0.69	13652843	10438	28.57	1313	1316	1300	1706	920	1313	1307.99	0.96	-495	1340	1326	1302	1288	1264	1333	1295	24	393	100	780	1	1	24015595	313	-1.56	0.65	12	0.04	-837.00	2021.00	8250	20230912	-84.19	1220	20240805	6.89	2580	-49.46	20240220	1220	6.89	20240805	8250	-84.19	20230912	1220	6.89	20240805	0.72	N	146060	100	24 억	231598	N	N	N	N
78	20240910	120753	57	100.00	KOSDAQ	금속	N	N	N	N	N	1306	-7	5	-0.53	9664123	7372	20.18	1313	1316	1303	1706	920	1313	1310.92	0.96	-356	1340	1326	1302	1288	1264	1333	1295	24	393	100	780	1	1	24015595	314	-1.56	0.65	12	0.03	-837.00	2021.00	8250	20230912	-84.17	1220	20240805	7.05	2580	-49.38	20240220	1220	7.05	20240805	8250	-84.17	20230912	1220	7.05	20240805	0.72	N	146060	100	24 억	231598	N	N	N	N
79	20240910	110752	57	100.00	KOSDAQ	금속	N	N	N	N	N	1305	-8	5	-0.61	8797597	6708	18.36	1313	1316	1305	1706	920	1313	1311.51	0.96	-333	1340	1326	1302	1288	1264	1333	1295	24	393	100	780	1	1	24015595	313	-1.56	0.65	12	0.03	-837.00	2021.00	8250	20230912	-84.18	1220	20240805	6.97	2580	-49.42	20240220	1220	6.97	20240805	8250	-84.18	20230912	1220	6.97	20240805	0.72	N	146060	100	24 억	231598	N	N	N	N
80	20240910	100756	57	100.00	KOSDAQ	금속	N	N	N	N	N	1315	2	2	0.15	5170531	3935	10.77	1313	1316	1310	1706	920	1313	1313.99	0.96	-216	1340	1326	1302	1288	1264	1333	1295	24	393	100	780	1	1	24015595	316	-1.57	0.65	12	0.02	-837.00	2021.00	8250	20230912	-84.06	1220	20240805	7.79	2580	-49.03	20240220	1220	7.79	20240805	8250	-84.06	20230912	1220	7.79	20240805	0.72	N	146060	100	24 억	231598	N	N	N	N
81	20240910	090753	57	100.00	KOSDAQ	금속	N	N	N	N	N	1315	2	2	0.15	2298321	1751	4.79	1313	1315	1310	1706	920	1313	1312.58	0.96	-152	1340	1326	1302	1288	1264	1333	1295	24	393	100	780	1	1	24015595	316	-1.57	0.65	12	0.01	-837.00	2021.00	8250	20230912	-84.06	1220	20240805	7.79	2580	-49.03	20240220	1220	7.79	20240805	8250	-84.06	20230912	1220	7.79	20240805	0.72	N	146060	100	24 억	231598	N	N	N	N
82	20240909	160738	57	100.00	KOSDAQ	금속	N	N	N	N	N	1313	4	2	0.31	45949111	35562	91.97	1290	1316	1278	1701	917	1309	1292.08	0.96	648	1355	1331	1313	1289	1271	1323	1281	24	392	100	780	1	1	24015595	315	-1.57	0.65	12	0.15	-837.00	2021.00	8250	20230912	-84.08	1220	20240805	7.62	2580	-49.11	20240220	1220	7.62	20240805	8250	-84.08	20230912	1220	7.62	20240805	0.72	N	146060	100	24 억	230945	N	N	N	N
83	20240909	150746	57	100.00	KOSDAQ	금속	N	N	N	N	N	1308	-1	5	-0.08	37012093	28751	74.35	1290	1308	1278	1701	917	1309	1287.33	0.96	635	1355	1331	1313	1289	1271	1323	1281	24	392	100	780	1	1	24015595	314	-1.56	0.65	12	0.12	-837.00	2021.00	8250	20230912	-84.15	1220	20240805	7.21	2580	-49.30	20240220	1220	7.21	20240805	8250	-84.15	20230912	1220	7.21	20240805	0.72	N	146060	100	24 억	230945	N	N	N	N
84	20240909	140749	57	100.00	KOSDAQ	금속	N	N	N	N	N	1306	-3	5	-0.23	33675988	26195	67.74	1290	1306	1278	1701	917	1309	1285.59	0.96	351	1355	1331	1313	1289	1271	1323	1281	24	392	100	780	1	1	24015595	314	-1.56	0.65	12	0.11	-837.00	2021.00	8250	20230912	-84.17	1220	20240805	7.05	2580	-49.38	20240220	1220	7.05	20240805	8250	-84.17	20230912	1220	7.05	20240805	0.72	N	146060	100	24 억	230945	N	N	N	N
85	20240909	130743	57	100.00	KOSDAQ	금속	N	N	N	N	N	1286	-23	5	-1.76	22590197	17621	45.57	1290	1291	1278	1701	917	1309	1282.00	0.96	-294	1355	1331	1313	1289	1271	1323	1281	24	392	100	780	1	1	24015595	309	-1.54	0.64	12	0.07	-837.00	2021.00	8250	20230912	-84.41	1220	20240805	5.41	2580	-50.16	20240220	1220	5.41	20240805	8250	-84.41	20230912	1220	5.41	20240805	0.72	N	146060	100	24 억	230945	N	N	N	N
86	20240909	120741	57	100.00	KOSDAQ	금속	N	N	N	N	N	1283	-26	5	-1.99	17220449	13435	34.74	1290	1291	1278	1701	917	1309	1281.76	0.96	-737	1355	1331	1313	1289	1271	1323	1281	24	392	100	780	1	1	24015595	308	-1.53	0.63	12	0.06	-837.00	2021.00	8250	20230912	-84.45	1220	20240805	5.16	2580	-50.27	20240220	1220	5.16	20240805	8250	-84.45	20230912	1220	5.16	20240805	0.72	N	146060	100	24 억	230945	N	N	N	N
87	20240909	110742	57	100.00	KOSDAQ	금속	N	N	N	N	N	1282	-27	5	-2.06	11335457	8847	22.88	1290	1291	1278	1701	917	1309	1281.28	0.96	-875	1355	1331	1313	1289	1271	1323	1281	24	392	100	780	1	1	24015595	308	-1.53	0.63	12	0.04	-837.00	2021.00	8250	20230912	-84.46	1220	20240805	5.08	2580	-50.31	20240220	1220	5.08	20240805	8250	-84.46	20230912	1220	5.08	20240805	0.72	N	146060	100	24 억	230945	N	N	N	N
88	20240909	100746	57	100.00	KOSDAQ	금속	N	N	N	N	N	1280	-29	5	-2.22	6912395	5392	13.94	1290	1291	1278	1701	917	1309	1281.97	0.96	-940	1355	1331	1313	1289	1271	1323	1281	24	392	100	780	1	1	24015595	307	-1.53	0.63	12	0.02	-837.00	2021.00	8250	20230912	-84.48	1220	20240805	4.92	2580	-50.39	20240220	1220	4.92	20240805	8250	-84.48	20230912	1220	4.92	20240805	0.72	N	146060	100	24 억	230945	N	N	N	N
89	20240909	090740	57	100.00	KOSDAQ	금속	N	N	N	N	N	1286	-23	5	-1.76	1190165	924	2.39	1290	1291	1282	1701	917	1309	1288.06	0.96	-209	1355	1331	1313	1289	1271	1323	1281	24	392	100	780	1	1	24015595	309	-1.54	0.64	12	0.00	-837.00	2021.00	8250	20230912	-84.41	1220	20240805	5.41	2580	-50.16	20240220	1220	5.41	20240805	8250	-84.41	20230912	1220	5.41	20240805	0.72	N	146060	100	24 억	230945	N	N	N	N
90	20240906	160731	57	100.00	KOSDAQ	금속	N	N	N	N	N	1309	-29	5	-2.17	50483334	38653	86.21	1337	1337	1295	1739	937	1338	1306.07	0.97	-3100	1373	1355	1329	1311	1285	1342	1298	24	401	100	800	1	1	24015595	314	-1.56	0.65	12	0.16	-837.00	2021.00	8250	20230912	-84.13	1220	20240805	7.30	2580	-49.26	20240220	1220	7.30	20240805	8250	-84.13	20230912	1220	7.30	20240805	0.72	N	146060	100	24 억	234045	N	N	N	N
91	20240906	150742	57	100.00	KOSDAQ	금속	N	N	N	N	N	1297	-41	5	-3.06	41138307	31494	70.24	1337	1337	1295	1739	937	1338	1306.23	0.97	-2889	1373	1355	1329	1311	1285	1342	1298	24	401	100	800	1	1	24015595	311	-1.55	0.64	12	0.13	-837.00	2021.00	8250	20230912	-84.28	1220	20240805	6.31	2580	-49.73	20240220	1220	6.31	20240805	8250	-84.28	20230912	1220	6.31	20240805	0.72	N	146060	100	24 억	234045	N	N	N	N
92	20240906	140751	57	100.00	KOSDAQ	금속	N	N	N	N	N	1309	-29	5	-2.17	32232432	24666	55.01	1337	1337	1295	1739	937	1338	1306.76	0.97	-2707	1373	1355	1329	1311	1285	1342	1298	24	401	100	800	1	1	24015595	314	-1.56	0.65	12	0.10	-837.00	2021.00	8250	20230912	-84.13	1220	20240805	7.30	2580	-49.26	20240220	1220	7.30	20240805	8250	-84.13	20230912	1220	7.30	20240805	0.72	N	146060	100	24 억	234045	N	N	N	N
93	20240906	130741	57	100.00	KOSDAQ	금속	N	N	N	N	N	1312	-26	5	-1.94	20863523	15937	35.54	1337	1337	1295	1739	937	1338	1309.12	0.97	-1109	1373	1355	1329	1311	1285	1342	1298	24	401	100	800	1	1	24015595	315	-1.57	0.65	12	0.07	-837.00	2021.00	8250	20230912	-84.10	1220	20240805	7.54	2580	-49.15	20240220	1220	7.54	20240805	8250	-84.10	20230912	1220	7.54	20240805	0.72	N	146060	100	24 억	234045	N	N	N	N
94	20240906	120742	57	100.00	KOSDAQ	금속	N	N	N	N	N	1302	-36	5	-2.69	16380903	12491	27.86	1337	1337	1295	1739	937	1338	1311.42	0.97	-745	1373	1355	1329	1311	1285	1342	1298	24	401	100	800	1	1	24015595	313	-1.56	0.64	12	0.05	-837.00	2021.00	8250	20230912	-84.22	1220	20240805	6.72	2580	-49.53	20240220	1220	6.72	20240805	8250	-84.22	20230912	1220	6.72	20240805	0.72	N	146060	100	24 억	234045	N	N	N	N
95	20240906	110746	57	100.00	KOSDAQ	금속	N	N	N	N	N	1318	-20	5	-1.49	16341609	12461	27.79	1337	1337	1295	1739	937	1338	1311.42	0.97	-732	1373	1355	1329	1311	1285	1342	1298	24	401	100	800	1	1	24015595	317	-1.57	0.65	12	0.05	-837.00	2021.00	8250	20230912	-84.02	1220	20240805	8.03	2580	-48.91	20240220	1220	8.03	20240805	8250	-84.02	20230912	1220	8.03	20240805	0.72	N	146060	100	24 억	234045	N	N	N	N
96	20240906	100741	57	100.00	KOSDAQ	금속	N	N	N	N	N	1319	-19	5	-1.42	14089559	10735	23.94	1337	1337	1295	1739	937	1338	1312.49	0.97	-1156	1373	1355	1329	1311	1285	1342	1298	24	401	100	800	1	1	24015595	317	-1.58	0.65	12	0.04	-837.00	2021.00	8250	20230912	-84.01	1220	20240805	8.11	2580	-48.88	20240220	1220	8.11	20240805	8250	-84.01	20230912	1220	8.11	20240805	0.72	N	146060	100	24 억	234045	N	N	N	N
97	20240906	090743	57	100.00	KOSDAQ	금속	N	N	N	N	N	1320	-18	5	-1.35	1654286	1251	2.79	1337	1337	1320	1739	937	1338	1322.37	0.97	167	1373	1355	1329	1311	1285	1342	1298	24	401	100	800	1	1	24015595	317	-1.58	0.65	12	0.01	-837.00	2021.00	8250	20230912	-84.00	1220	20240805	8.20	2580	-48.84	20240220	1220	8.20	20240805	8250	-84.00	20230912	1220	8.20	20240805	0.72	N	146060	100	24 억	234045	N	N	N	N
98	20240905	160730	57	100.00	KOSDAQ	금속	N	N	N	N	N	1338	-5	5	-0.37	59521312	44830	122.77	1342	1347	1303	1745	941	1343	1327.71	0.98	-820	1385	1364	1347	1326	1309	1355	1317	24	402	100	800	1	1	24015595	321	-1.60	0.66	12	0.19	-837.00	2021.00	8250	20230912	-83.78	1220	20240805	9.67	2580	-48.14	20240220	1220	9.67	20240805	8250	-83.78	20230912	1220	9.67	20240805	0.73	N	146060	100	24 억	234865	N	N	N	N
99	20240905	150743	57	100.00	KOSDAQ	금속	N	N	N	N	N	1329	-14	5	-1.04	57008176	42948	117.62	1342	1347	1303	1745	941	1343	1327.38	0.98	-737	1385	1364	1347	1326	1309	1355	1317	24	402	100	800	1	1	24015595	319	-1.59	0.66	12	0.18	-837.00	2021.00	8250	20230912	-83.89	1220	20240805	8.93	2580	-48.49	20240220	1220	8.93	20240805	8250	-83.89	20230912	1220	8.93	20240805	0.73	N	146060	100	24 억	234865	N	N	N	N
100	20240905	140738	57	100.00	KOSDAQ	금속	N	N	N	N	N	1319	-24	5	-1.79	32695206	24526	67.17	1342	1347	1319	1745	941	1343	1333.08	0.98	-674	1385	1364	1347	1326	1309	1355	1317	24	402	100	800	1	1	24015595	317	-1.58	0.65	12	0.10	-837.00	2021.00	8250	20230912	-84.01	1220	20240805	8.11	2580	-48.88	20240220	1220	8.11	20240805	8250	-84.01	20230912	1220	8.11	20240805	0.73	N	146060	100	24 억	234865	N	N	N	N
101	20240905	130740	57	100.00	KOSDAQ	금속	N	N	N	N	N	1325	-18	5	-1.34	28265493	21180	58.01	1342	1347	1319	1745	941	1343	1334.54	0.98	-601	1385	1364	1347	1326	1309	1355	1317	24	402	100	800	1	1	24015595	318	-1.58	0.66	12	0.09	-837.00	2021.00	8250	20230912	-83.94	1220	20240805	8.61	2580	-48.64	20240220	1220	8.61	20240805	8250	-83.94	20230912	1220	8.61	20240805	0.73	N	146060	100	24 억	234865	N	N	N	N
102	20240905	120738	57	100.00	KOSDAQ	금속	N	N	N	N	N	1341	-2	5	-0.15	20881155	15600	42.72	1342	1347	1325	1745	941	1343	1338.54	0.98	-189	1385	1364	1347	1326	1309	1355	1317	24	402	100	800	1	1	24015595	322	-1.60	0.66	12	0.06	-837.00	2021.00	8250	20230912	-83.75	1220	20240805	9.92	2580	-48.02	20240220	1220	9.92	20240805	8250	-83.75	20230912	1220	9.92	20240805	0.73	N	146060	100	24 억	234865	N	N	N	N
103	20240905	110735	57	100.00	KOSDAQ	금속	N	N	N	N	N	1336	-7	5	-0.52	14652178	10926	29.92	1342	1347	1331	1745	941	1343	1341.04	0.98	-43	1385	1364	1347	1326	1309	1355	1317	24	402	100	800	1	1	24015595	321	-1.60	0.66	12	0.05	-837.00	2021.00	8250	20230912	-83.81	1220	20240805	9.51	2580	-48.22	20240220	1220	9.51	20240805	8250	-83.81	20230912	1220	9.51	20240805	0.73	N	146060	100	24 억	234865	N	N	N	N
104	20240905	100735	57	100.00	KOSDAQ	금속	N	N	N	N	N	1345	2	2	0.15	6956578	5189	14.21	1342	1347	1331	1745	941	1343	1340.64	0.98	754	1385	1364	1347	1326	1309	1355	1317	24	402	100	800	1	1	24015595	323	-1.61	0.67	12	0.02	-837.00	2021.00	8250	20230912	-83.70	1220	20240805	10.25	2580	-47.87	20240220	1220	10.25	20240805	8250	-83.70	20230912	1220	10.25	20240805	0.73	N	146060	100	24 억	234865	N	N	N	N
105	20240905	090742	57	100.00	KOSDAQ	금속	N	N	N	N	N	1335	-8	5	-0.60	2718107	2035	5.57	1342	1343	1331	1745	941	1343	1335.68	0.98	1365	1385	1364	1347	1326	1309	1355	1317	24	402	100	800	1	1	24015595	321	-1.59	0.66	12	0.01	-837.00	2021.00	8250	20230912	-83.82	1220	20240805	9.43	2580	-48.26	20240220	1220	9.43	20240805	8250	-83.82	20230912	1220	9.43	20240805	0.73	N	146060	100	24 억	234865	N	N	N	N
106	20240904	160723	57	100.00	KOSDAQ	금속	N	N	N	N	N	1343	-25	5	-1.83	49216293	36513	164.92	1367	1368	1330	1778	958	1368	1347.91	0.98	284	1389	1378	1363	1352	1337	1384	1358	24	410	100	820	1	1	24015595	323	-1.60	0.66	12	0.15	-837.00	2021.00	8250	20230912	-83.72	1220	20240805	10.08	2580	-47.95	20240220	1220	10.08	20240805	8250	-83.72	20230912	1220	10.08	20240805	0.74	N	146060	100	24 억	234581	N	N	N	N
107	20240904	150728	57	100.00	KOSDAQ	금속	N	N	N	N	N	1344	-24	5	-1.75	39049948	28915	130.60	1367	1368	1333	1778	958	1368	1350.51	0.98	71	1389	1378	1363	1352	1337	1384	1358	24	410	100	820	1	1	24015595	323	-1.61	0.67	12	0.12	-837.00	2021.00	8250	20230912	-83.71	1220	20240805	10.16	2580	-47.91	20240220	1220	10.16	20240805	8250	-83.71	20230912	1220	10.16	20240805	0.74	N	146060	100	24 억	234581	N	N	N	N
108	20240904	140732	57	100.00	KOSDAQ	금속	N	N	N	N	N	1353	-15	5	-1.10	25420572	18776	84.81	1367	1368	1335	1778	958	1368	1353.89	0.98	538	1389	1378	1363	1352	1337	1384	1358	24	410	100	820	1	1	24015595	325	-1.62	0.67	12	0.08	-837.00	2021.00	8250	20230912	-83.60	1220	20240805	10.90	2580	-47.56	20240220	1220	10.90	20240805	8250	-83.60	20230912	1220	10.90	20240805	0.74	N	146060	100	24 억	234581	N	N	N	N
109	20240904	130730	57	100.00	KOSDAQ	금속	N	N	N	N	N	1357	-11	5	-0.80	20231418	14908	67.34	1367	1368	1339	1778	958	1368	1357.08	0.98	965	1389	1378	1363	1352	1337	1384	1358	24	410	100	820	1	1	24015595	326	-1.62	0.67	12	0.06	-837.00	2021.00	8250	20230912	-83.55	1220	20240805	11.23	2580	-47.40	20240220	1220	11.23	20240805	8250	-83.55	20230912	1220	11.23	20240805	0.74	N	146060	100	24 억	234581	N	N	N	N
110	20240904	120728	57	100.00	KOSDAQ	금속	N	N	N	N	N	1347	-21	5	-1.54	19496262	14365	64.88	1367	1368	1339	1778	958	1368	1357.21	0.98	1462	1389	1378	1363	1352	1337	1384	1358	24	410	100	820	1	1	24015595	323	-1.61	0.67	12	0.06	-837.00	2021.00	8250	20230912	-83.67	1220	20240805	10.41	2580	-47.79	20240220	1220	10.41	20240805	8250	-83.67	20230912	1220	10.41	20240805	0.74	N	146060	100	24 억	234581	N	N	N	N
111	20240904	110726	57	100.00	KOSDAQ	금속	N	N	N	N	N	1348	-20	5	-1.46	19145492	14106	63.71	1367	1368	1339	1778	958	1368	1357.26	0.98	1466	1389	1378	1363	1352	1337	1384	1358	24	410	100	820	1	1	24015595	324	-1.61	0.67	12	0.06	-837.00	2021.00	8250	20230912	-83.66	1220	20240805	10.49	2580	-47.75	20240220	1220	10.49	20240805	8250	-83.66	20230912	1220	10.49	20240805	0.74	N	146060	100	24 억	234581	N	N	N	N
112	20240904	100728	57	100.00	KOSDAQ	금속	N	N	N	N	N	1365	-3	5	-0.22	16952863	12475	56.35	1367	1368	1339	1778	958	1368	1358.95	0.98	1350	1389	1378	1363	1352	1337	1384	1358	24	410	100	820	1	1	24015595	328	-1.63	0.68	12	0.05	-837.00	2021.00	8250	20230912	-83.45	1220	20240805	11.89	2580	-47.09	20240220	1220	11.89	20240805	8250	-83.45	20230912	1220	11.89	20240805	0.74	N	146060	100	24 억	234581	N	N	N	N
113	20240904	090731	57	100.00	KOSDAQ	금속	N	N	N	N	N	1367	-1	5	-0.07	46478	34	0.15	1367	1367	1367	1778	958	1368	1367.00	0.98	0	1389	1378	1363	1352	1337	1384	1358	24	410	100	820	1	1	24015595	328	-1.63	0.68	12	0.00	-837.00	2021.00	8250	20230912	-83.43	1220	20240805	12.05	2580	-47.02	20240220	1220	12.05	20240805	8250	-83.43	20230912	1220	12.05	20240805	0.74	N	146060	100	24 억	234581	N	N	N	N
114	20240903	160717	57	100.00	KOSDAQ	금속	N	N	N	N	N	1368	7	2	0.51	30126432	22109	264.59	1361	1374	1348	1769	953	1361	1362.63	0.98	399	1386	1373	1363	1350	1340	1368	1345	24	408	100	810	1	1	24015595	329	-1.63	0.68	12	0.09	-837.00	2021.00	8250	20230912	-83.42	1220	20240805	12.13	2580	-46.98	20240220	1220	12.13	20240805	8250	-83.42	20230912	1220	12.13	20240805	0.73	N	146060	100	24 억	234182	N	N	N	N
115	20240903	150724	57	100.00	KOSDAQ	금속	N	N	N	N	N	1365	4	2	0.29	27727641	20353	243.57	1361	1374	1348	1769	953	1361	1362.34	0.98	301	1386	1373	1363	1350	1340	1368	1345	24	408	100	810	1	1	24015595	328	-1.63	0.68	12	0.08	-837.00	2021.00	8250	20230912	-83.45	1220	20240805	11.89	2580	-47.09	20240220	1220	11.89	20240805	8250	-83.45	20230912	1220	11.89	20240805	0.73	N	146060	100	24 억	234182	N	N	N	N
116	20240903	140725	57	100.00	KOSDAQ	금속	N	N	N	N	N	1365	4	2	0.29	16047777	11779	140.96	1361	1374	1348	1769	953	1361	1362.41	0.98	205	1386	1373	1363	1350	1340	1368	1345	24	408	100	810	1	1	24015595	328	-1.63	0.68	12	0.05	-837.00	2021.00	8250	20230912	-83.45	1220	20240805	11.89	2580	-47.09	20240220	1220	11.89	20240805	8250	-83.45	20230912	1220	11.89	20240805	0.73	N	146060	100	24 억	234182	N	N	N	N
117	20240903	130724	57	100.00	KOSDAQ	금속	N	N	N	N	N	1365	4	2	0.29	15535648	11402	136.45	1361	1374	1348	1769	953	1361	1362.54	0.98	197	1386	1373	1363	1350	1340	1368	1345	24	408	100	810	1	1	24015595	328	-1.63	0.68	12	0.05	-837.00	2021.00	8250	20230912	-83.45	1220	20240805	11.89	2580	-47.09	20240220	1220	11.89	20240805	8250	-83.45	20230912	1220	11.89	20240805	0.73	N	146060	100	24 억	234182	N	N	N	N
118	20240903	120714	57	100.00	KOSDAQ	금속	N	N	N	N	N	1367	6	2	0.44	13565618	9958	119.17	1361	1374	1348	1769	953	1361	1362.28	0.98	367	1386	1373	1363	1350	1340	1368	1345	24	408	100	810	1	1	24015595	328	-1.63	0.68	12	0.04	-837.00	2021.00	8250	20230912	-83.43	1220	20240805	12.05	2580	-47.02	20240220	1220	12.05	20240805	8250	-83.43	20230912	1220	12.05	20240805	0.73	N	146060	100	24 억	234182	N	N	N	N
119	20240903	110714	57	100.00	KOSDAQ	금속	N	N	N	N	N	1361	0	3	0.00	9383927	6873	82.25	1361	1374	1350	1769	953	1361	1365.33	0.98	67	1386	1373	1363	1350	1340	1368	1345	24	408	100	810	1	1	24015595	327	-1.63	0.67	12	0.03	-837.00	2021.00	8250	20230912	-83.50	1220	20240805	11.56	2580	-47.25	20240220	1220	11.56	20240805	8250	-83.50	20230912	1220	11.56	20240805	0.73	N	146060	100	24 억	234182	N	N	N	N
120	20240903	100715	57	100.00	KOSDAQ	금속	N	N	N	N	N	1352	-9	5	-0.66	6955342	5097	61.00	1361	1374	1350	1769	953	1361	1364.60	0.98	-12	1386	1373	1363	1350	1340	1368	1345	24	408	100	810	1	1	24015595	325	-1.62	0.67	12	0.02	-837.00	2021.00	8250	20230912	-83.61	1220	20240805	10.82	2580	-47.60	20240220	1220	10.82	20240805	8250	-83.61	20230912	1220	10.82	20240805	0.73	N	146060	100	24 억	234182	N	N	N	N
121	20240903	090717	57	100.00	KOSDAQ	금속	N	N	N	N	N	1361	0	3	0.00	268355	197	2.36	1361	1370	1361	1769	953	1361	1362.21	0.98	0	1386	1373	1363	1350	1340	1368	1345	24	408	100	810	1	1	24015595	327	-1.63	0.67	12	0.00	-837.00	2021.00	8250	20230912	-83.50	1220	20240805	11.56	2580	-47.25	20240220	1220	11.56	20240805	8250	-83.50	20230912	1220	11.56	20240805	0.73	N	146060	100	24 억	234182	N	N	N	N
122	20240902	160709	57	100.00	KOSDAQ	금속	N	N	N	N	N	1361	0	3	0.00	11372727	8356	28.54	1376	1376	1353	1769	953	1361	1361.03	0.98	-374	1385	1372	1357	1344	1329	1379	1351	24	408	100	810	1	1	24015595	327	-1.63	0.67	12	0.03	-837.00	2021.00	8250	20230912	-83.50	1220	20240805	11.56	2580	-47.25	20240220	1220	11.56	20240805	8250	-83.50	20230912	1220	11.56	20240805	0.71	N	146060	100	24 억	234556	N	N	N	N
123	20240902	150721	57	100.00	KOSDAQ	금속	N	N	N	N	N	1363	2	2	0.15	7553749	5543	18.93	1376	1376	1355	1769	953	1361	1362.75	0.98	-443	1385	1372	1357	1344	1329	1379	1351	24	408	100	810	1	1	24015595	327	-1.63	0.67	12	0.02	-837.00	2021.00	8250	20230912	-83.48	1220	20240805	11.72	2580	-47.17	20240220	1220	11.72	20240805	8250	-83.48	20230912	1220	11.72	20240805	0.71	N	146060	100	24 억	234556	N	N	N	N
124	20240902	140718	57	100.00	KOSDAQ	금속	N	N	N	N	N	1366	5	2	0.37	4199849	3075	10.50	1376	1376	1358	1769	953	1361	1365.80	0.98	-260	1385	1372	1357	1344	1329	1379	1351	24	408	100	810	1	1	24015595	328	-1.63	0.68	12	0.01	-837.00	2021.00	8250	20230912	-83.44	1220	20240805	11.97	2580	-47.05	20240220	1220	11.97	20240805	8250	-83.44	20230912	1220	11.97	20240805	0.71	N	146060	100	24 억	234556	N	N	N	N
125	20240902	130715	57	100.00	KOSDAQ	금속	N	N	N	N	N	1368	7	2	0.51	4195751	3072	10.49	1376	1376	1358	1769	953	1361	1365.80	0.98	-260	1385	1372	1357	1344	1329	1379	1351	24	408	100	810	1	1	24015595	329	-1.63	0.68	12	0.01	-837.00	2021.00	8250	20230912	-83.42	1220	20240805	12.13	2580	-46.98	20240220	1220	12.13	20240805	8250	-83.42	20230912	1220	12.13	20240805	0.71	N	146060	100	24 억	234556	N	N	N	N
126	20240902	120718	57	100.00	KOSDAQ	금속	N	N	N	N	N	1360	-1	5	-0.07	2976945	2177	7.44	1376	1376	1359	1769	953	1361	1367.45	0.98	-491	1385	1372	1357	1344	1329	1379	1351	24	408	100	810	1	1	24015595	327	-1.62	0.67	12	0.01	-837.00	2021.00	8250	20230912	-83.52	1220	20240805	11.48	2580	-47.29	20240220	1220	11.48	20240805	8250	-83.52	20230912	1220	11.48	20240805	0.71	N	146060	100	24 억	234556	N	N	N	N
127	20240902	110712	57	100.00	KOSDAQ	금속	N	N	N	N	N	1369	8	2	0.59	1413896	1035	3.54	1376	1376	1361	1769	953	1361	1366.08	0.98	15	1385	1372	1357	1344	1329	1379	1351	24	408	100	810	1	1	24015595	329	-1.64	0.68	12	0.00	-837.00	2021.00	8250	20230912	-83.41	1220	20240805	12.21	2580	-46.94	20240220	1220	12.21	20240805	8250	-83.41	20230912	1220	12.21	20240805	0.71	N	146060	100	24 억	234556	N	N	N	N
128	20240902	100710	57	100.00	KOSDAQ	금속	N	N	N	N	N	1362	1	2	0.07	912750	667	2.28	1376	1376	1361	1769	953	1361	1368.44	0.98	-21	1385	1372	1357	1344	1329	1379	1351	24	408	100	810	1	1	24015595	327	-1.63	0.67	12	0.00	-837.00	2021.00	8250	20230912	-83.49	1220	20240805	11.64	2580	-47.21	20240220	1220	11.64	20240805	8250	-83.49	20230912	1220	11.64	20240805	0.71	N	146060	100	24 억	234556	N	N	N	N
129	20240902	090705	57	100.00	KOSDAQ	금속	N	N	N	N	N	1362	1	2	0.07	479508	349	1.19	1376	1376	1361	1769	953	1361	1373.95	0.98	-19	1385	1372	1357	1344	1329	1379	1351	24	408	100	810	1	1	24015595	327	-1.63	0.67	12	0.00	-837.00	2021.00	8250	20230912	-83.49	1220	20240805	11.64	2580	-47.21	20240220	1220	11.64	20240805	8250	-83.49	20230912	1220	11.64	20240805	0.71	N	146060	100	24 억	234556	N	N	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History