KissMeData/009730/price/prices-20240901.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20240930	160245	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1116	-16	5	-1.41	639498928	568918	74.15	1134	1140	1116	1471	793	1132	1124.05	0.20	6935	1184	1158	1142	1116	1100	1150	1108	230	339	500	760	1	1	46056774	514	372.00	0.92	12	1.24	3.00	1219.00	5045	20240122	-77.88	1116	20240930	0.00	5045	-77.88	20240122	1116	0.00	20240930	5600	-80.07	20240122	1116	0.00	20240930	0.32	N	009730	500	230 억	92292	N	N	N	00	N
3	20240930	150249	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1119	-13	5	-1.15	598035470	531807	69.31	1134	1140	1117	1471	793	1132	1124.49	0.20	13242	1184	1158	1142	1116	1100	1150	1108	230	339	500	760	1	1	46056774	515	373.00	0.92	12	1.15	3.00	1219.00	5045	20240122	-77.82	1117	20240930	0.18	5045	-77.82	20240122	1117	0.18	20240930	5600	-80.02	20240122	1117	0.18	20240930	0.32	N	009730	500	230 억	92292	N	N	N	00	N
4	20240930	140248	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1122	-10	5	-0.88	536590693	476933	62.16	1134	1140	1117	1471	793	1132	1125.04	0.20	33339	1184	1158	1142	1116	1100	1150	1108	230	339	500	760	1	1	46056774	517	374.00	0.92	12	1.04	3.00	1219.00	5045	20240122	-77.76	1117	20240930	0.45	5045	-77.76	20240122	1117	0.45	20240930	5600	-79.96	20240122	1117	0.45	20240930	0.32	N	009730	500	230 억	92292	N	N	N	00	N
5	20240930	130247	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1131	-1	5	-0.09	477936172	424763	55.36	1134	1140	1117	1471	793	1132	1125.13	0.20	64148	1184	1158	1142	1116	1100	1150	1108	230	339	500	760	1	1	46056774	521	377.00	0.93	12	0.92	3.00	1219.00	5045	20240122	-77.58	1117	20240930	1.25	5045	-77.58	20240122	1117	1.25	20240930	5600	-79.80	20240122	1117	1.25	20240930	0.32	N	009730	500	230 억	92292	N	N	N	00	N
6	20240930	120248	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1129	-3	5	-0.27	372742068	331740	43.24	1134	1140	1117	1471	793	1132	1123.51	0.20	14784	1184	1158	1142	1116	1100	1150	1108	230	339	500	760	1	1	46056774	520	376.33	0.93	12	0.72	3.00	1219.00	5045	20240122	-77.62	1117	20240930	1.07	5045	-77.62	20240122	1117	1.07	20240930	5600	-79.84	20240122	1117	1.07	20240930	0.32	N	009730	500	230 억	92292	N	N	N	00	N
7	20240930	110247	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1121	-11	5	-0.97	294837251	262326	34.19	1134	1140	1117	1471	793	1132	1123.83	0.20	1743	1184	1158	1142	1116	1100	1150	1108	230	339	500	760	1	1	46056774	516	373.67	0.92	12	0.57	3.00	1219.00	5045	20240122	-77.78	1117	20240930	0.36	5045	-77.78	20240122	1117	0.36	20240930	5600	-79.98	20240122	1117	0.36	20240930	0.32	N	009730	500	230 억	92292	N	N	N	00	N
8	20240930	100245	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1123	-9	5	-0.80	212472721	188770	24.60	1134	1140	1120	1471	793	1132	1125.45	0.20	-3226	1184	1158	1142	1116	1100	1150	1108	230	339	500	760	1	1	46056774	517	374.33	0.92	12	0.41	3.00	1219.00	5045	20240122	-77.74	1120	20240930	0.27	5045	-77.74	20240122	1120	0.27	20240930	5600	-79.95	20240122	1120	0.27	20240930	0.32	N	009730	500	230 억	92292	N	N	N	00	N
9	20240930	090238	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1126	-6	5	-0.53	29774898	26300	3.43	1134	1140	1125	1471	793	1132	1132.14	0.20	-6558	1184	1158	1142	1116	1100	1150	1108	230	339	500	760	1	1	46056774	519	375.33	0.92	12	0.06	3.00	1219.00	5045	20240122	-77.68	1125	20240930	0.09	5045	-77.68	20240122	1125	0.09	20240930	5600	-79.89	20240122	1125	0.09	20240930	0.32	N	009730	500	230 억	92292	N	N	N	00	N
10	20240927	160247	57	100.00	KOSDAQ		금속	N	N	N	N	N	1132	-17	5	-1.48	868189478	760234	142.18	1155	1168	1126	1493	805	1149	1142.00	0.40	-93213	1167	1158	1146	1137	1125	1162	1141	230	344	500	780	1	1	46056774	521	377.33	0.93	12	1.65	3.00	1219.00	5045	20240122	-77.56	1125	20240925	0.62	5045	-77.56	20240122	1125	0.62	20240925	5600	-79.79	20240122	1125	0.62	20240925	0.31	N	009730	500	230 억	185437	N	N	N	00	N
11	20240927	150248	57	100.00	KOSDAQ		금속	N	N	N	N	N	1136	-13	5	-1.13	846635712	741194	138.62	1155	1168	1126	1493	805	1149	1142.26	0.40	-89952	1167	1158	1146	1137	1125	1162	1141	230	344	500	780	1	1	46056774	523	378.67	0.93	12	1.61	3.00	1219.00	5045	20240122	-77.48	1125	20240925	0.98	5045	-77.48	20240122	1125	0.98	20240925	5600	-79.71	20240122	1125	0.98	20240925	0.31	N	009730	500	230 억	185437	N	N	N	00	N
12	20240927	140249	57	100.00	KOSDAQ		금속	N	N	N	N	N	1134	-15	5	-1.31	684304864	597671	111.78	1155	1168	1131	1493	805	1149	1144.95	0.40	-68408	1167	1158	1146	1137	1125	1162	1141	230	344	500	780	1	1	46056774	522	378.00	0.93	12	1.30	3.00	1219.00	5045	20240122	-77.52	1125	20240925	0.80	5045	-77.52	20240122	1125	0.80	20240925	5600	-79.75	20240122	1125	0.80	20240925	0.31	N	009730	500	230 억	185437	N	N	N	00	N
13	20240927	130248	57	100.00	KOSDAQ		금속	N	N	N	N	N	1139	-10	5	-0.87	548277819	477907	89.38	1155	1168	1137	1493	805	1149	1147.25	0.40	-42788	1167	1158	1146	1137	1125	1162	1141	230	344	500	780	1	1	46056774	525	379.67	0.93	12	1.04	3.00	1219.00	5045	20240122	-77.42	1125	20240925	1.24	5045	-77.42	20240122	1125	1.24	20240925	5600	-79.66	20240122	1125	1.24	20240925	0.31	N	009730	500	230 억	185437	N	N	N	00	N
14	20240927	120246	57	100.00	KOSDAQ		금속	N	N	N	N	N	1138	-11	5	-0.96	492591524	429008	80.24	1155	1168	1138	1493	805	1149	1148.21	0.40	-32853	1167	1158	1146	1137	1125	1162	1141	230	344	500	780	1	1	46056774	524	379.33	0.93	12	0.93	3.00	1219.00	5045	20240122	-77.44	1125	20240925	1.16	5045	-77.44	20240122	1125	1.16	20240925	5600	-79.68	20240122	1125	1.16	20240925	0.31	N	009730	500	230 억	185437	N	N	N	00	N
15	20240927	110248	57	100.00	KOSDAQ		금속	N	N	N	N	N	1146	-3	5	-0.26	405291006	352452	65.92	1155	1168	1138	1493	805	1149	1149.92	0.40	-11284	1167	1158	1146	1137	1125	1162	1141	230	344	500	780	1	1	46056774	528	382.00	0.94	12	0.77	3.00	1219.00	5045	20240122	-77.28	1125	20240925	1.87	5045	-77.28	20240122	1125	1.87	20240925	5600	-79.54	20240122	1125	1.87	20240925	0.31	N	009730	500	230 억	185437	N	N	N	00	N
16	20240927	100247	57	100.00	KOSDAQ		금속	N	N	N	N	N	1151	2	2	0.17	303995477	263861	49.35	1155	1168	1138	1493	805	1149	1152.10	0.40	13866	1167	1158	1146	1137	1125	1162	1141	230	344	500	780	1	1	46056774	530	383.67	0.94	12	0.57	3.00	1219.00	5045	20240122	-77.19	1125	20240925	2.31	5045	-77.19	20240122	1125	2.31	20240925	5600	-79.45	20240122	1125	2.31	20240925	0.31	N	009730	500	230 억	185437	N	N	N	00	N
17	20240927	090248	57	100.00	KOSDAQ		금속	N	N	N	N	N	1149	0	3	0.00	30520211	26490	4.95	1155	1155	1146	1493	805	1149	1152.14	0.40	-4801	1167	1158	1146	1137	1125	1162	1141	230	344	500	780	1	1	46056774	529	383.00	0.94	12	0.06	3.00	1219.00	5045	20240122	-77.22	1125	20240925	2.13	5045	-77.22	20240122	1125	2.13	20240925	5600	-79.48	20240122	1125	2.13	20240925	0.31	N	009730	500	230 억	185437	N	N	N	00	N
18	20240926	160243	57	100.00	KOSDAQ		금속	N	N	N	N	N	1149	16	2	1.41	578686533	506227	56.33	1136	1155	1134	1472	794	1133	1143.10	0.25	70220	1186	1159	1142	1115	1098	1151	1107	230	339	500	770	1	1	46056774	529	383.00	0.94	12	1.10	3.00	1219.00	5045	20240122	-77.22	1125	20240925	2.13	5045	-77.22	20240122	1125	2.13	20240925	5600	-79.48	20240122	1125	2.13	20240925	0.32	N	009730	500	230 억	116464	N	N	N	00	N
19	20240926	150247	57	100.00	KOSDAQ		금속	N	N	N	N	N	1142	9	2	0.79	534805987	467891	52.06	1136	1155	1134	1472	794	1133	1143.01	0.25	65539	1186	1159	1142	1115	1098	1151	1107	230	339	500	770	1	1	46056774	526	380.67	0.94	12	1.02	3.00	1219.00	5045	20240122	-77.36	1125	20240925	1.51	5045	-77.36	20240122	1125	1.51	20240925	5600	-79.61	20240122	1125	1.51	20240925	0.32	N	009730	500	230 억	116464	N	N	N	00	N
20	20240926	140247	57	100.00	KOSDAQ		금속	N	N	N	N	N	1143	10	2	0.88	450980174	394513	43.90	1136	1155	1134	1472	794	1133	1143.13	0.25	64457	1186	1159	1142	1115	1098	1151	1107	230	339	500	770	1	1	46056774	526	381.00	0.94	12	0.86	3.00	1219.00	5045	20240122	-77.34	1125	20240925	1.60	5045	-77.34	20240122	1125	1.60	20240925	5600	-79.59	20240122	1125	1.60	20240925	0.32	N	009730	500	230 억	116464	N	N	N	00	N
21	20240926	130247	57	100.00	KOSDAQ		금속	N	N	N	N	N	1147	14	2	1.24	381614101	333891	37.15	1136	1155	1134	1472	794	1133	1142.93	0.25	61095	1186	1159	1142	1115	1098	1151	1107	230	339	500	770	1	1	46056774	528	382.33	0.94	12	0.72	3.00	1219.00	5045	20240122	-77.26	1125	20240925	1.96	5045	-77.26	20240122	1125	1.96	20240925	5600	-79.52	20240122	1125	1.96	20240925	0.32	N	009730	500	230 억	116464	N	N	N	00	N
22	20240926	120248	57	100.00	KOSDAQ		금속	N	N	N	N	N	1146	13	2	1.15	292603763	256302	28.52	1136	1155	1134	1472	794	1133	1141.64	0.25	25809	1186	1159	1142	1115	1098	1151	1107	230	339	500	770	1	1	46056774	528	382.00	0.94	12	0.56	3.00	1219.00	5045	20240122	-77.28	1125	20240925	1.87	5045	-77.28	20240122	1125	1.87	20240925	5600	-79.54	20240122	1125	1.87	20240925	0.32	N	009730	500	230 억	116464	N	N	N	00	N
23	20240926	110247	57	100.00	KOSDAQ		금속	N	N	N	N	N	1140	7	2	0.62	231152851	202397	22.52	1136	1155	1134	1472	794	1133	1142.08	0.25	5941	1186	1159	1142	1115	1098	1151	1107	230	339	500	770	1	1	46056774	525	380.00	0.94	12	0.44	3.00	1219.00	5045	20240122	-77.40	1125	20240925	1.33	5045	-77.40	20240122	1125	1.33	20240925	5600	-79.64	20240122	1125	1.33	20240925	0.32	N	009730	500	230 억	116464	N	N	N	00	N
24	20240926	100247	57	100.00	KOSDAQ		금속	N	N	N	N	N	1142	9	2	0.79	148790553	130198	14.49	1136	1155	1134	1472	794	1133	1142.80	0.25	1693	1186	1159	1142	1115	1098	1151	1107	230	339	500	770	1	1	46056774	526	380.67	0.94	12	0.28	3.00	1219.00	5045	20240122	-77.36	1125	20240925	1.51	5045	-77.36	20240122	1125	1.51	20240925	5600	-79.61	20240122	1125	1.51	20240925	0.32	N	009730	500	230 억	116464	N	N	N	00	N
25	20240926	090245	57	100.00	KOSDAQ		금속	N	N	N	N	N	1134	1	2	0.09	6142611	5413	0.60	1136	1136	1134	1472	794	1133	1134.79	0.25	-1526	1186	1159	1142	1115	1098	1151	1107	230	339	500	770	1	1	46056774	522	378.00	0.93	12	0.01	3.00	1219.00	5045	20240122	-77.52	1125	20240925	0.80	5045	-77.52	20240122	1125	0.80	20240925	5600	-79.75	20240122	1125	0.80	20240925	0.32	N	009730	500	230 억	116464	N	N	N	00	N
26	20240925	160244	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1133	-29	5	-2.50	1017769206	885196	126.46	1163	1169	1125	1510	814	1162	1149.89	0.40	-65788	1181	1171	1160	1150	1139	1176	1155	230	348	500	790	1	1	46056774	522	377.67	0.93	12	1.92	3.00	1219.00	5045	20240122	-77.54	1125	20240925	0.71	5045	-77.54	20240122	1125	0.71	20240925	5600	-79.77	20240122	1125	0.71	20240925	0.29	N	009730	500	230 억	181965	N	N	N	00	N
27	20240925	150246	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1128	-34	5	-2.93	924036553	802236	114.61	1163	1169	1126	1510	814	1162	1151.82	0.40	-72348	1181	1171	1160	1150	1139	1176	1155	230	348	500	790	1	1	46056774	520	376.00	0.93	12	1.74	3.00	1219.00	5045	20240122	-77.64	1126	20240925	0.18	5045	-77.64	20240122	1126	0.18	20240925	5600	-79.86	20240122	1126	0.18	20240925	0.29	N	009730	500	230 억	181965	N	N	N	00	N
28	20240925	140246	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1147	-15	5	-1.29	661859471	572721	81.82	1163	1169	1147	1510	814	1162	1155.64	0.40	-32935	1181	1171	1160	1150	1139	1176	1155	230	348	500	790	1	1	46056774	528	382.33	0.94	12	1.24	3.00	1219.00	5045	20240122	-77.26	1147	20240925	0.00	5045	-77.26	20240122	1147	0.00	20240925	5600	-79.52	20240122	1147	0.00	20240925	0.29	N	009730	500	230 억	181965	N	N	N	00	N
29	20240925	130246	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1152	-10	5	-0.86	586176249	506918	72.42	1163	1169	1147	1510	814	1162	1156.35	0.40	-28207	1181	1171	1160	1150	1139	1176	1155	230	348	500	790	1	1	46056774	531	384.00	0.95	12	1.10	3.00	1219.00	5045	20240122	-77.17	1147	20240925	0.44	5045	-77.17	20240122	1147	0.44	20240925	5600	-79.43	20240122	1147	0.44	20240925	0.29	N	009730	500	230 억	181965	N	N	N	00	N
30	20240925	120246	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1150	-12	5	-1.03	507231374	438241	62.61	1163	1169	1147	1510	814	1162	1157.42	0.40	-26482	1181	1171	1160	1150	1139	1176	1155	230	348	500	790	1	1	46056774	530	383.33	0.94	12	0.95	3.00	1219.00	5045	20240122	-77.21	1147	20240925	0.26	5045	-77.21	20240122	1147	0.26	20240925	5600	-79.46	20240122	1147	0.26	20240925	0.29	N	009730	500	230 억	181965	N	N	N	00	N
31	20240925	110245	57	100.00	KOSDAQ		금속	N	N	N	N	N	1159	-3	5	-0.26	297306397	256174	36.60	1163	1169	1151	1510	814	1162	1160.56	0.40	7664	1181	1171	1160	1150	1139	1176	1155	230	348	500	790	1	1	46056774	534	386.33	0.95	12	0.56	3.00	1219.00	5045	20240122	-77.03	1149	20240924	0.87	5045	-77.03	20240122	1149	0.87	20240924	5600	-79.30	20240122	1149	0.87	20240924	0.29	N	009730	500	230 억	181965	N	N	N	00	N
32	20240925	100246	57	100.00	KOSDAQ		금속	N	N	N	N	N	1158	-4	5	-0.34	203279449	175289	25.04	1163	1169	1151	1510	814	1162	1159.68	0.40	15338	1181	1171	1160	1150	1139	1176	1155	230	348	500	790	1	1	46056774	533	386.00	0.95	12	0.38	3.00	1219.00	5045	20240122	-77.05	1149	20240924	0.78	5045	-77.05	20240122	1149	0.78	20240924	5600	-79.32	20240122	1149	0.78	20240924	0.29	N	009730	500	230 억	181965	N	N	N	00	N
33	20240925	090246	57	100.00	KOSDAQ		금속	N	N	N	N	N	1153	-9	5	-0.77	22268768	19227	2.75	1163	1163	1151	1510	814	1162	1158.17	0.40	-5015	1181	1171	1160	1150	1139	1176	1155	230	348	500	790	1	1	46056774	531	384.33	0.95	12	0.04	3.00	1219.00	5045	20240122	-77.15	1149	20240924	0.35	5045	-77.15	20240122	1149	0.35	20240924	5600	-79.41	20240122	1149	0.35	20240924	0.29	N	009730	500	230 억	181965	N	N	N	00	N
34	20240924	160245	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1162	-4	5	-0.34	804695650	695406	61.14	1153	1170	1149	1515	817	1166	1157.16	0.45	-24102	1234	1199	1177	1142	1120	1189	1132	230	349	500	790	1	1	46056774	535	387.33	0.95	12	1.51	3.00	1219.00	5045	20240122	-76.97	1149	20240924	1.13	5045	-76.97	20240122	1149	1.13	20240924	5600	-79.25	20240122	1149	1.13	20240924	0.26	N	009730	500	230 억	206284	N	N	N	00	N
35	20240924	150243	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1164	-2	5	-0.17	756179853	653646	57.47	1153	1170	1149	1515	817	1166	1156.86	0.45	-25695	1234	1199	1177	1142	1120	1189	1132	230	349	500	790	1	1	46056774	536	388.00	0.95	12	1.42	3.00	1219.00	5045	20240122	-76.93	1149	20240924	1.31	5045	-76.93	20240122	1149	1.31	20240924	5600	-79.21	20240122	1149	1.31	20240924	0.26	N	009730	500	230 억	206284	N	N	N	00	N
36	20240924	140243	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1157	-9	5	-0.77	676345672	584788	51.41	1153	1170	1149	1515	817	1166	1156.57	0.45	-26547	1234	1199	1177	1142	1120	1189	1132	230	349	500	790	1	1	46056774	533	385.67	0.95	12	1.27	3.00	1219.00	5045	20240122	-77.07	1149	20240924	0.70	5045	-77.07	20240122	1149	0.70	20240924	5600	-79.34	20240122	1149	0.70	20240924	0.26	N	009730	500	230 억	206284	N	N	N	00	N
37	20240924	130244	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1155	-11	5	-0.94	557609169	481764	42.36	1153	1170	1151	1515	817	1166	1157.43	0.45	-31454	1234	1199	1177	1142	1120	1189	1132	230	349	500	790	1	1	46056774	532	385.00	0.95	12	1.05	3.00	1219.00	5045	20240122	-77.11	1151	20240924	0.35	5045	-77.11	20240122	1151	0.35	20240924	5600	-79.38	20240122	1151	0.35	20240924	0.26	N	009730	500	230 억	206284	N	N	N	00	N
38	20240924	120244	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1155	-11	5	-0.94	463324772	400006	35.17	1153	1170	1151	1515	817	1166	1158.29	0.45	-29343	1234	1199	1177	1142	1120	1189	1132	230	349	500	790	1	1	46056774	532	385.00	0.95	12	0.87	3.00	1219.00	5045	20240122	-77.11	1151	20240924	0.35	5045	-77.11	20240122	1151	0.35	20240924	5600	-79.38	20240122	1151	0.35	20240924	0.26	N	009730	500	230 억	206284	N	N	N	00	N
39	20240924	110244	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1159	-7	5	-0.60	332216124	286290	25.17	1153	1170	1153	1515	817	1166	1160.42	0.45	-27635	1234	1199	1177	1142	1120	1189	1132	230	349	500	790	1	1	46056774	534	386.33	0.95	12	0.62	3.00	1219.00	5045	20240122	-77.03	1153	20240924	0.52	5045	-77.03	20240122	1153	0.52	20240924	5600	-79.30	20240122	1153	0.52	20240924	0.26	N	009730	500	230 억	206284	N	N	N	00	N
40	20240924	100244	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1166	0	3	0.00	215620798	185646	16.32	1153	1170	1153	1515	817	1166	1161.46	0.45	-1209	1234	1199	1177	1142	1120	1189	1132	230	349	500	790	1	1	46056774	537	388.67	0.96	12	0.40	3.00	1219.00	5045	20240122	-76.89	1153	20240924	1.13	5045	-76.89	20240122	1153	1.13	20240924	5600	-79.18	20240122	1153	1.13	20240924	0.26	N	009730	500	230 억	206284	N	N	N	00	N
41	20240924	090244	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1158	-8	5	-0.69	39196587	33942	2.98	1153	1165	1153	1515	817	1166	1154.81	0.45	3893	1234	1199	1177	1142	1120	1189	1132	230	349	500	790	1	1	46056774	533	386.00	0.95	12	0.07	3.00	1219.00	5045	20240122	-77.05	1153	20240924	0.43	5045	-77.05	20240122	1153	0.43	20240924	5600	-79.32	20240122	1153	0.43	20240924	0.26	N	009730	500	230 억	206284	N	N	N	00	N
42	20240923	160244	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1166	-51	5	-4.19	1332291791	1130151	157.77	1203	1212	1155	1582	852	1217	1178.87	0.61	-77441	1253	1234	1224	1205	1195	1230	1201	230	365	500	820	1	1	46056774	537	388.67	0.96	12	2.45	3.00	1219.00	5045	20240122	-76.89	1155	20240923	0.95	5045	-76.89	20240122	1155	0.95	20240923	5600	-79.18	20240122	1155	0.95	20240923	0.24	N	009730	500	230 억	281769	N	N	N	00	N
43	20240923	150244	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1163	-54	5	-4.44	1290140401	1094008	152.72	1203	1212	1155	1582	852	1217	1179.28	0.61	-72518	1253	1234	1224	1205	1195	1230	1201	230	365	500	820	1	1	46056774	536	387.67	0.95	12	2.38	3.00	1219.00	5045	20240122	-76.95	1155	20240923	0.69	5045	-76.95	20240122	1155	0.69	20240923	5600	-79.23	20240122	1155	0.69	20240923	0.24	N	009730	500	230 억	281769	N	N	N	00	N
44	20240923	140245	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1176	-41	5	-3.37	1015341648	857861	119.76	1203	1212	1155	1582	852	1217	1183.57	0.61	-49286	1253	1234	1224	1205	1195	1230	1201	230	365	500	820	1	1	46056774	542	392.00	0.96	12	1.86	3.00	1219.00	5045	20240122	-76.69	1155	20240923	1.82	5045	-76.69	20240122	1155	1.82	20240923	5600	-79.00	20240122	1155	1.82	20240923	0.24	N	009730	500	230 억	281769	N	N	N	00	N
45	20240923	130244	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1176	-41	5	-3.37	930926854	786233	109.76	1203	1212	1155	1582	852	1217	1184.03	0.61	-37970	1253	1234	1224	1205	1195	1230	1201	230	365	500	820	1	1	46056774	542	392.00	0.96	12	1.71	3.00	1219.00	5045	20240122	-76.69	1155	20240923	1.82	5045	-76.69	20240122	1155	1.82	20240923	5600	-79.00	20240122	1155	1.82	20240923	0.24	N	009730	500	230 억	281769	N	N	N	00	N
46	20240923	120243	57	100.00	KOSDAQ		금속	N	N	N	N	N	1192	-25	5	-2.05	579033232	486886	67.97	1203	1212	1181	1582	852	1217	1189.26	0.61	-30369	1253	1234	1224	1205	1195	1230	1201	230	365	500	820	1	1	46056774	549	397.33	0.98	12	1.06	3.00	1219.00	5045	20240122	-76.37	1175	20240805	1.45	5045	-76.37	20240122	1175	1.45	20240805	5600	-78.71	20240122	1175	1.45	20240805	0.24	N	009730	500	230 억	281769	N	N	N	00	N
47	20240923	110244	57	100.00	KOSDAQ		금속	N	N	N	N	N	1191	-26	5	-2.14	504470756	424371	59.24	1203	1212	1181	1582	852	1217	1188.75	0.61	-11500	1253	1234	1224	1205	1195	1230	1201	230	365	500	820	1	1	46056774	549	397.00	0.98	12	0.92	3.00	1219.00	5045	20240122	-76.39	1175	20240805	1.36	5045	-76.39	20240122	1175	1.36	20240805	5600	-78.73	20240122	1175	1.36	20240805	0.24	N	009730	500	230 억	281769	N	N	N	00	N
48	20240923	100243	57	100.00	KOSDAQ		금속	N	N	N	N	N	1185	-32	5	-2.63	371830418	312588	43.64	1203	1212	1181	1582	852	1217	1189.52	0.61	-6233	1253	1234	1224	1205	1195	1230	1201	230	365	500	820	1	1	46056774	546	395.00	0.97	12	0.68	3.00	1219.00	5045	20240122	-76.51	1175	20240805	0.85	5045	-76.51	20240122	1175	0.85	20240805	5600	-78.84	20240122	1175	0.85	20240805	0.24	N	009730	500	230 억	281769	N	N	N	00	N
49	20240923	090244	57	100.00	KOSDAQ		금속	N	N	N	N	N	1204	-13	5	-1.07	26210481	21779	3.04	1203	1212	1203	1582	852	1217	1203.47	0.61	-2821	1253	1234	1224	1205	1195	1230	1201	230	365	500	820	1	1	46056774	555	401.33	0.99	12	0.05	3.00	1219.00	5045	20240122	-76.13	1175	20240805	2.47	5045	-76.13	20240122	1175	2.47	20240805	5600	-78.50	20240122	1175	2.47	20240805	0.24	N	009730	500	230 억	281769	N	N	N	00	N
50	20240913	160234	57	100.00	KOSDAQ		금속	N	N	N	N	N	1233	-37	5	-2.91	1447926071	1168918	18.61	1293	1293	1217	1651	889	1270	1238.71	0.70	-18756	1430	1350	1290	1210	1150	1390	1250	230	381	500	860	1	1	46056774	568	411.00	1.01	12	2.54	3.00	1219.00	5361	20230907	-77.00	1175	20240805	4.94	5045	-75.56	20240122	1175	4.94	20240805	5600	-77.98	20240122	1175	4.94	20240805	0.23	N	009730	500	230 억	322920	N	N	N	00	N
51	20240913	150237	57	100.00	KOSDAQ		금속	N	N	N	N	N	1229	-41	5	-3.23	1399522337	1129656	17.98	1293	1293	1217	1651	889	1270	1238.89	0.70	-18539	1430	1350	1290	1210	1150	1390	1250	230	381	500	860	1	1	46056774	566	409.67	1.01	12	2.45	3.00	1219.00	5361	20230907	-77.08	1175	20240805	4.60	5045	-75.64	20240122	1175	4.60	20240805	5600	-78.05	20240122	1175	4.60	20240805	0.23	N	009730	500	230 억	322920	N	N	N	00	N
52	20240913	140237	57	100.00	KOSDAQ		금속	N	N	N	N	N	1221	-49	5	-3.86	1293481854	1043306	16.61	1293	1293	1217	1651	889	1270	1239.79	0.70	-16089	1430	1350	1290	1210	1150	1390	1250	230	381	500	860	1	1	46056774	562	407.00	1.00	12	2.27	3.00	1219.00	5361	20230907	-77.22	1175	20240805	3.91	5045	-75.80	20240122	1175	3.91	20240805	5600	-78.20	20240122	1175	3.91	20240805	0.23	N	009730	500	230 억	322920	N	N	N	00	N
53	20240913	130235	57	100.00	KOSDAQ		금속	N	N	N	N	N	1228	-42	5	-3.31	1134552090	913300	14.54	1293	1293	1217	1651	889	1270	1242.26	0.70	-34499	1430	1350	1290	1210	1150	1390	1250	230	381	500	860	1	1	46056774	566	409.33	1.01	12	1.98	3.00	1219.00	5361	20230907	-77.09	1175	20240805	4.51	5045	-75.66	20240122	1175	4.51	20240805	5600	-78.07	20240122	1175	4.51	20240805	0.23	N	009730	500	230 억	322920	N	N	N	00	N
54	20240913	120236	57	100.00	KOSDAQ		금속	N	N	N	N	N	1232	-38	5	-2.99	921035979	738740	11.76	1293	1293	1226	1651	889	1270	1246.77	0.70	-30329	1430	1350	1290	1210	1150	1390	1250	230	381	500	860	1	1	46056774	567	410.67	1.01	12	1.60	3.00	1219.00	5361	20230907	-77.02	1175	20240805	4.85	5045	-75.58	20240122	1175	4.85	20240805	5600	-78.00	20240122	1175	4.85	20240805	0.23	N	009730	500	230 억	322920	N	N	N	00	N
55	20240913	110236	57	100.00	KOSDAQ		금속	N	N	N	N	N	1237	-33	5	-2.60	701541728	560662	8.92	1293	1293	1236	1651	889	1270	1251.27	0.70	-20458	1430	1350	1290	1210	1150	1390	1250	230	381	500	860	1	1	46056774	570	412.33	1.01	12	1.22	3.00	1219.00	5361	20230907	-76.93	1175	20240805	5.28	5045	-75.48	20240122	1175	5.28	20240805	5600	-77.91	20240122	1175	5.28	20240805	0.23	N	009730	500	230 억	322920	N	N	N	00	N
56	20240913	100236	57	100.00	KOSDAQ		금속	N	N	N	N	N	1243	-27	5	-2.13	492455215	391944	6.24	1293	1293	1241	1651	889	1270	1256.44	0.70	-22465	1430	1350	1290	1210	1150	1390	1250	230	381	500	860	1	1	46056774	572	414.33	1.02	12	0.85	3.00	1219.00	5361	20230907	-76.81	1175	20240805	5.79	5045	-75.36	20240122	1175	5.79	20240805	5600	-77.80	20240122	1175	5.79	20240805	0.23	N	009730	500	230 억	322920	N	N	N	00	N
57	20240913	090236	57	100.00	KOSDAQ		금속	N	N	N	N	N	1270	0	3	0.00	64850502	50857	0.81	1293	1293	1262	1651	889	1270	1275.15	0.70	-14941	1430	1350	1290	1210	1150	1390	1250	230	381	500	860	1	1	46056774	585	423.33	1.04	12	0.11	3.00	1219.00	5361	20230907	-76.31	1175	20240805	8.09	5045	-74.83	20240122	1175	8.09	20240805	5600	-77.32	20240122	1175	8.09	20240805	0.23	N	009730	500	230 억	322920	N	N	N	00	N
58	20240912	160235	57	100.00	KOSDAQ		금속	N	N	N	N	N	1270	72	2	6.01	8193146934	6263357	547.09	1250	1370	1230	1557	839	1198	1308.15	0.50	99941	1300	1248	1219	1167	1138	1234	1153	230	359	500	810	1	1	46056774	585	423.33	1.04	12	13.60	3.00	1219.00	5361	20230907	-76.31	1175	20240805	8.09	5045	-74.83	20240122	1175	8.09	20240805	5600	-77.32	20240122	1175	8.09	20240805	0.23	N	009730	500	230 억	230031	N	N	N	00	N
59	20240912	150234	57	100.00	KOSDAQ		금속	N	N	N	N	N	1279	81	2	6.76	8067480752	6164748	538.48	1250	1370	1230	1557	839	1198	1308.65	0.50	94890	1300	1248	1219	1167	1138	1234	1153	230	359	500	810	1	1	46056774	589	426.33	1.05	12	13.39	3.00	1219.00	5361	20230907	-76.14	1175	20240805	8.85	5045	-74.65	20240122	1175	8.85	20240805	5600	-77.16	20240122	1175	8.85	20240805	0.23	N	009730	500	230 억	230031	N	N	N	00	N
60	20240912	140235	57	100.00	KOSDAQ		금속	N	N	N	N	N	1280	82	2	6.84	7859339214	6001322	524.20	1250	1370	1230	1557	839	1198	1309.60	0.50	101327	1300	1248	1219	1167	1138	1234	1153	230	359	500	810	1	1	46056774	590	426.67	1.05	12	13.03	3.00	1219.00	5361	20230907	-76.12	1175	20240805	8.94	5045	-74.63	20240122	1175	8.94	20240805	5600	-77.14	20240122	1175	8.94	20240805	0.23	N	009730	500	230 억	230031	N	N	N	00	N
61	20240912	130233	57	100.00	KOSDAQ		금속	N	N	N	N	N	1276	78	2	6.51	7593925197	5793148	506.02	1250	1370	1230	1557	839	1198	1310.85	0.50	87953	1300	1248	1219	1167	1138	1234	1153	230	359	500	810	1	1	46056774	588	425.33	1.05	12	12.58	3.00	1219.00	5361	20230907	-76.20	1175	20240805	8.60	5045	-74.71	20240122	1175	8.60	20240805	5600	-77.21	20240122	1175	8.60	20240805	0.23	N	009730	500	230 억	230031	N	N	N	00	N
62	20240912	120233	57	100.00	KOSDAQ		금속	N	N	N	N	N	1290	92	2	7.68	7205127595	5489864	479.53	1250	1370	1230	1557	839	1198	1312.44	0.50	71773	1300	1248	1219	1167	1138	1234	1153	230	359	500	810	1	1	46056774	594	430.00	1.06	12	11.92	3.00	1219.00	5361	20230907	-75.94	1175	20240805	9.79	5045	-74.43	20240122	1175	9.79	20240805	5600	-76.96	20240122	1175	9.79	20240805	0.23	N	009730	500	230 억	230031	N	N	N	00	N
63	20240912	110234	57	100.00	KOSDAQ		금속	N	N	N	N	N	1334	136	2	11.35	4498906555	3435071	300.04	1250	1370	1230	1557	839	1198	1309.70	0.50	180988	1300	1248	1219	1167	1138	1234	1153	230	359	500	810	1	1	46056774	614	444.67	1.09	12	7.46	3.00	1219.00	5361	20230907	-75.12	1175	20240805	13.53	5045	-73.56	20240122	1175	13.53	20240805	5600	-76.18	20240122	1175	13.53	20240805	0.23	N	009730	500	230 억	230031	N	N	N	00	N
64	20240912	100234	57	100.00	KOSDAQ		금속	N	N	N	N	N	1264	66	2	5.51	3234483590	2479469	216.58	1250	1370	1230	1557	839	1198	1304.51	0.50	252941	1300	1248	1219	1167	1138	1234	1153	230	359	500	810	1	1	46056774	582	421.33	1.04	12	5.38	3.00	1219.00	5361	20230907	-76.42	1175	20240805	7.57	5045	-74.95	20240122	1175	7.57	20240805	5600	-77.43	20240122	1175	7.57	20240805	0.23	N	009730	500	230 억	230031	N	N	N	00	N
65	20240912	090235	57	100.00	KOSDAQ		금속	N	N	N	N	N	1239	41	2	3.42	106617294	85477	7.47	1250	1261	1230	1557	839	1198	1247.32	0.50	-14077	1300	1248	1219	1167	1138	1234	1153	230	359	500	810	1	1	46056774	571	413.00	1.02	12	0.19	3.00	1219.00	5361	20230907	-76.89	1175	20240805	5.45	5045	-75.44	20240122	1175	5.45	20240805	5600	-77.88	20240122	1175	5.45	20240805	0.23	N	009730	500	230 억	230031	N	N	N	00	N
66	20240911	160232	57	100.00	KOSDAQ		금속	N	N	N	N	N	1198	-13	5	-1.07	1371385339	1133139	105.88	1210	1271	1190	1574	848	1211	1210.27	0.50	1607	1293	1251	1229	1187	1165	1241	1177	230	363	500	820	1	1	46056774	552	399.33	0.98	12	2.46	3.00	1219.00	5361	20230907	-77.65	1175	20240805	1.96	5045	-76.25	20240122	1175	1.96	20240805	5600	-78.61	20240122	1175	1.96	20240805	0.23	N	009730	500	230 억	229587	N	N	N	00	N
67	20240911	150232	57	100.00	KOSDAQ		금속	N	N	N	N	N	1203	-8	5	-0.66	1295659805	1070100	99.99	1210	1271	1190	1574	848	1211	1210.78	0.50	-6179	1293	1251	1229	1187	1165	1241	1177	230	363	500	820	1	1	46056774	554	401.00	0.99	12	2.32	3.00	1219.00	5361	20230907	-77.56	1175	20240805	2.38	5045	-76.15	20240122	1175	2.38	20240805	5600	-78.52	20240122	1175	2.38	20240805	0.23	N	009730	500	230 억	229587	N	N	N	00	N
68	20240911	140233	57	100.00	KOSDAQ		금속	N	N	N	N	N	1203	-8	5	-0.66	1148525912	947657	88.55	1210	1271	1190	1574	848	1211	1211.96	0.50	-18759	1293	1251	1229	1187	1165	1241	1177	230	363	500	820	1	1	46056774	554	401.00	0.99	12	2.06	3.00	1219.00	5361	20230907	-77.56	1175	20240805	2.38	5045	-76.15	20240122	1175	2.38	20240805	5600	-78.52	20240122	1175	2.38	20240805	0.23	N	009730	500	230 억	229587	N	N	N	00	N
69	20240911	130231	57	100.00	KOSDAQ		금속	N	N	N	N	N	1199	-12	5	-0.99	778557261	645105	60.28	1210	1227	1190	1574	848	1211	1206.87	0.50	-11613	1293	1251	1229	1187	1165	1241	1177	230	363	500	820	1	1	46056774	552	399.67	0.98	12	1.40	3.00	1219.00	5361	20230907	-77.63	1175	20240805	2.04	5045	-76.23	20240122	1175	2.04	20240805	5600	-78.59	20240122	1175	2.04	20240805	0.23	N	009730	500	230 억	229587	N	N	N	00	N
70	20240911	120235	57	100.00	KOSDAQ		금속	N	N	N	N	N	1210	-1	5	-0.08	687698722	569586	53.22	1210	1227	1190	1574	848	1211	1207.37	0.50	5443	1293	1251	1229	1187	1165	1241	1177	230	363	500	820	1	1	46056774	557	403.33	0.99	12	1.24	3.00	1219.00	5361	20230907	-77.43	1175	20240805	2.98	5045	-76.02	20240122	1175	2.98	20240805	5600	-78.39	20240122	1175	2.98	20240805	0.23	N	009730	500	230 억	229587	N	N	N	00	N
71	20240911	110230	57	100.00	KOSDAQ		금속	N	N	N	N	N	1205	-6	5	-0.50	617256749	511363	47.78	1210	1227	1190	1574	848	1211	1207.08	0.50	2500	1293	1251	1229	1187	1165	1241	1177	230	363	500	820	1	1	46056774	555	401.67	0.99	12	1.11	3.00	1219.00	5361	20230907	-77.52	1175	20240805	2.55	5045	-76.11	20240122	1175	2.55	20240805	5600	-78.48	20240122	1175	2.55	20240805	0.23	N	009730	500	230 억	229587	N	N	N	00	N
72	20240911	100231	57	100.00	KOSDAQ		금속	N	N	N	N	N	1207	-4	5	-0.33	434774234	360424	33.68	1210	1227	1190	1574	848	1211	1206.29	0.50	13326	1293	1251	1229	1187	1165	1241	1177	230	363	500	820	1	1	46056774	556	402.33	0.99	12	0.78	3.00	1219.00	5361	20230907	-77.49	1175	20240805	2.72	5045	-76.08	20240122	1175	2.72	20240805	5600	-78.45	20240122	1175	2.72	20240805	0.23	N	009730	500	230 억	229587	N	N	N	00	N
73	20240911	090233	57	100.00	KOSDAQ		금속	N	N	N	N	N	1215	4	2	0.33	17337923	14267	1.33	1210	1227	1207	1574	848	1211	1215.25	0.50	4190	1293	1251	1229	1187	1165	1241	1177	230	363	500	820	1	1	46056774	560	405.00	1.00	12	0.03	3.00	1219.00	5361	20230907	-77.34	1175	20240805	3.40	5045	-75.92	20240122	1175	3.40	20240805	5600	-78.30	20240122	1175	3.40	20240805	0.23	N	009730	500	230 억	229587	N	N	N	00	N
74	20240910	160231	57	100.00	KOSDAQ		금속	N	N	N	N	N	1211	-49	5	-3.89	1296183987	1057327	101.08	1261	1271	1207	1638	882	1260	1225.91	0.55	-22014	1309	1284	1257	1232	1205	1297	1245	230	378	500	850	1	1	46056774	558	403.67	0.99	12	2.30	3.00	1219.00	5361	20230907	-77.41	1175	20240805	3.06	5045	-76.00	20240122	1175	3.06	20240805	5600	-78.38	20240122	1175	3.06	20240805	0.23	N	009730	500	230 억	251310	N	N	N	00	N
75	20240910	150234	57	100.00	KOSDAQ		금속	N	N	N	N	N	1212	-48	5	-3.81	1192897536	972155	92.94	1261	1271	1207	1638	882	1260	1227.05	0.55	-9032	1309	1284	1257	1232	1205	1297	1245	230	378	500	850	1	1	46056774	558	404.00	0.99	12	2.11	3.00	1219.00	5361	20230907	-77.39	1175	20240805	3.15	5045	-75.98	20240122	1175	3.15	20240805	5600	-78.36	20240122	1175	3.15	20240805	0.23	N	009730	500	230 억	251310	N	N	N	00	N
76	20240910	140232	57	100.00	KOSDAQ		금속	N	N	N	N	N	1211	-49	5	-3.89	1114503678	907577	86.77	1261	1271	1207	1638	882	1260	1227.99	0.55	-12673	1309	1284	1257	1232	1205	1297	1245	230	378	500	850	1	1	46056774	558	403.67	0.99	12	1.97	3.00	1219.00	5361	20230907	-77.41	1175	20240805	3.06	5045	-76.00	20240122	1175	3.06	20240805	5600	-78.38	20240122	1175	3.06	20240805	0.23	N	009730	500	230 억	251310	N	N	N	00	N
77	20240910	130232	57	100.00	KOSDAQ		금속	N	N	N	N	N	1212	-48	5	-3.81	978654059	795823	76.08	1261	1271	1207	1638	882	1260	1229.72	0.55	8355	1309	1284	1257	1232	1205	1297	1245	230	378	500	850	1	1	46056774	558	404.00	0.99	12	1.73	3.00	1219.00	5361	20230907	-77.39	1175	20240805	3.15	5045	-75.98	20240122	1175	3.15	20240805	5600	-78.36	20240122	1175	3.15	20240805	0.23	N	009730	500	230 억	251310	N	N	N	00	N
78	20240910	120231	57	100.00	KOSDAQ		금속	N	N	N	N	N	1219	-41	5	-3.25	846695392	687257	65.70	1261	1271	1207	1638	882	1260	1231.98	0.55	-2266	1309	1284	1257	1232	1205	1297	1245	230	378	500	850	1	1	46056774	561	406.33	1.00	12	1.49	3.00	1219.00	5361	20230907	-77.26	1175	20240805	3.74	5045	-75.84	20240122	1175	3.74	20240805	5600	-78.23	20240122	1175	3.74	20240805	0.23	N	009730	500	230 억	251310	N	N	N	00	N
79	20240910	110231	57	100.00	KOSDAQ		금속	N	N	N	N	N	1234	-26	5	-2.06	517235051	416069	39.78	1261	1271	1230	1638	882	1260	1243.13	0.55	-12904	1309	1284	1257	1232	1205	1297	1245	230	378	500	850	1	1	46056774	568	411.33	1.01	12	0.90	3.00	1219.00	5361	20230907	-76.98	1175	20240805	5.02	5045	-75.54	20240122	1175	5.02	20240805	5600	-77.96	20240122	1175	5.02	20240805	0.23	N	009730	500	230 억	251310	N	N	N	00	N
80	20240910	100231	57	100.00	KOSDAQ		금속	N	N	N	N	N	1241	-19	5	-1.51	355800071	285275	27.27	1261	1271	1233	1638	882	1260	1247.20	0.55	-7922	1309	1284	1257	1232	1205	1297	1245	230	378	500	850	1	1	46056774	572	413.67	1.02	12	0.62	3.00	1219.00	5361	20230907	-76.85	1175	20240805	5.62	5045	-75.40	20240122	1175	5.62	20240805	5600	-77.84	20240122	1175	5.62	20240805	0.23	N	009730	500	230 억	251310	N	N	N	00	N
81	20240910	090231	57	100.00	KOSDAQ		금속	N	N	N	N	N	1255	-5	5	-0.40	30061097	23826	2.28	1261	1271	1255	1638	882	1260	1261.72	0.55	-3212	1309	1284	1257	1232	1205	1297	1245	230	378	500	850	1	1	46056774	578	418.33	1.03	12	0.05	3.00	1219.00	5361	20230907	-76.59	1175	20240805	6.81	5045	-75.12	20240122	1175	6.81	20240805	5600	-77.59	20240122	1175	6.81	20240805	0.23	N	009730	500	230 억	251310	N	N	N	00	N
82	20240909	160229	57	100.00	KOSDAQ		금속	N	N	N	N	N	1260	-8	5	-0.63	1309141721	1040956	66.65	1250	1282	1230	1648	888	1268	1257.63	0.09	208868	1436	1351	1308	1223	1180	1330	1202	230	380	500	860	1	1	46056774	580	420.00	1.03	12	2.26	3.00	1219.00	5361	20230907	-76.50	1175	20240805	7.23	5045	-75.02	20240122	1175	7.23	20240805	5600	-77.50	20240122	1175	7.23	20240805	0.23	N	009730	500	230 억	42582	N	N	N	00	N
83	20240909	150229	57	100.00	KOSDAQ		금속	N	N	N	N	N	1269	1	2	0.08	1187459826	944598	60.48	1250	1282	1230	1648	888	1268	1257.11	0.09	205003	1436	1351	1308	1223	1180	1330	1202	230	380	500	860	1	1	46056774	584	423.00	1.04	12	2.05	3.00	1219.00	5361	20230907	-76.33	1175	20240805	8.00	5045	-74.85	20240122	1175	8.00	20240805	5600	-77.34	20240122	1175	8.00	20240805	0.23	N	009730	500	230 억	42582	N	N	N	00	N
84	20240909	140230	57	100.00	KOSDAQ		금속	N	N	N	N	N	1267	-1	5	-0.08	1103832254	878695	56.26	1250	1282	1230	1648	888	1268	1256.22	0.09	195485	1436	1351	1308	1223	1180	1330	1202	230	380	500	860	1	1	46056774	584	422.33	1.04	12	1.91	3.00	1219.00	5361	20230907	-76.37	1175	20240805	7.83	5045	-74.89	20240122	1175	7.83	20240805	5600	-77.38	20240122	1175	7.83	20240805	0.23	N	009730	500	230 억	42582	N	N	N	00	N
85	20240909	130229	57	100.00	KOSDAQ		금속	N	N	N	N	N	1272	4	2	0.32	925126468	738138	47.26	1250	1280	1230	1648	888	1268	1253.32	0.09	147498	1436	1351	1308	1223	1180	1330	1202	230	380	500	860	1	1	46056774	586	424.00	1.04	12	1.60	3.00	1219.00	5361	20230907	-76.27	1175	20240805	8.26	5045	-74.79	20240122	1175	8.26	20240805	5600	-77.29	20240122	1175	8.26	20240805	0.23	N	009730	500	230 억	42582	N	N	N	00	N
86	20240909	120228	57	100.00	KOSDAQ		금속	N	N	N	N	N	1254	-14	5	-1.10	810098946	647004	41.43	1250	1280	1230	1648	888	1268	1252.08	0.09	135003	1436	1351	1308	1223	1180	1330	1202	230	380	500	860	1	1	46056774	578	418.00	1.03	12	1.40	3.00	1219.00	5361	20230907	-76.61	1175	20240805	6.72	5045	-75.14	20240122	1175	6.72	20240805	5600	-77.61	20240122	1175	6.72	20240805	0.23	N	009730	500	230 억	42582	N	N	N	00	N
87	20240909	110228	57	100.00	KOSDAQ		금속	N	N	N	N	N	1248	-20	5	-1.58	708936719	566306	36.26	1250	1280	1230	1648	888	1268	1251.86	0.09	129088	1436	1351	1308	1223	1180	1330	1202	230	380	500	860	1	1	46056774	575	416.00	1.02	12	1.23	3.00	1219.00	5361	20230907	-76.72	1175	20240805	6.21	5045	-75.26	20240122	1175	6.21	20240805	5600	-77.71	20240122	1175	6.21	20240805	0.23	N	009730	500	230 억	42582	N	N	N	00	N
88	20240909	100231	57	100.00	KOSDAQ		금속	N	N	N	N	N	1250	-18	5	-1.42	519411520	414410	26.53	1250	1280	1230	1648	888	1268	1253.38	0.09	111940	1436	1351	1308	1223	1180	1330	1202	230	380	500	860	1	1	46056774	576	416.67	1.03	12	0.90	3.00	1219.00	5361	20230907	-76.68	1175	20240805	6.38	5045	-75.22	20240122	1175	6.38	20240805	5600	-77.68	20240122	1175	6.38	20240805	0.23	N	009730	500	230 억	42582	N	N	N	00	N
89	20240909	090228	57	100.00	KOSDAQ		금속	N	N	N	N	N	1242	-26	5	-2.05	65131236	52115	3.34	1250	1259	1241	1648	888	1268	1249.76	0.09	6020	1436	1351	1308	1223	1180	1330	1202	230	380	500	860	1	1	46056774	572	414.00	1.02	12	0.11	3.00	1219.00	5361	20230907	-76.83	1175	20240805	5.70	5045	-75.38	20240122	1175	5.70	20240805	5600	-77.82	20240122	1175	5.70	20240805	0.23	N	009730	500	230 억	42582	N	N	N	00	N
90	20240906	160226	57	100.00	KOSDAQ		금속	N	N	N	N	N	1268	-83	5	-6.14	1998421550	1532375	92.77	1354	1393	1265	1756	946	1351	1304.12	0.65	-257326	1461	1406	1344	1289	1227	1433	1316	230	405	500	910	1	1	46056774	584	422.67	1.04	12	3.33	3.00	1219.00	5361	20230907	-76.35	1175	20240805	7.91	5045	-74.87	20240122	1175	7.91	20240805	5950	-78.69	20230907	1175	7.91	20240805	0.23	N	009730	500	230 억	297496	N	N	N	00	N
91	20240906	150230	57	100.00	KOSDAQ		금속	N	N	N	N	N	1286	-65	5	-4.81	1870871589	1432591	86.73	1354	1393	1265	1756	946	1351	1305.92	0.65	-258947	1461	1406	1344	1289	1227	1433	1316	230	405	500	910	1	1	46056774	592	428.67	1.05	12	3.11	3.00	1219.00	5361	20230907	-76.01	1175	20240805	9.45	5045	-74.51	20240122	1175	9.45	20240805	5950	-78.39	20230907	1175	9.45	20240805	0.23	N	009730	500	230 억	297496	N	N	N	00	N
92	20240906	140230	57	100.00	KOSDAQ		금속	N	N	N	N	N	1274	-77	5	-5.70	1732874678	1324874	80.21	1354	1393	1265	1756	946	1351	1307.93	0.65	-242737	1461	1406	1344	1289	1227	1433	1316	230	405	500	910	1	1	46056774	587	424.67	1.05	12	2.88	3.00	1219.00	5361	20230907	-76.24	1175	20240805	8.43	5045	-74.75	20240122	1175	8.43	20240805	5950	-78.59	20230907	1175	8.43	20240805	0.23	N	009730	500	230 억	297496	N	N	N	00	N
93	20240906	130227	57	100.00	KOSDAQ		금속	N	N	N	N	N	1274	-77	5	-5.70	1642133683	1253741	75.90	1354	1393	1265	1756	946	1351	1309.77	0.65	-227276	1461	1406	1344	1289	1227	1433	1316	230	405	500	910	1	1	46056774	587	424.67	1.05	12	2.72	3.00	1219.00	5361	20230907	-76.24	1175	20240805	8.43	5045	-74.75	20240122	1175	8.43	20240805	5950	-78.59	20230907	1175	8.43	20240805	0.23	N	009730	500	230 억	297496	N	N	N	00	N
94	20240906	120230	57	100.00	KOSDAQ		금속	N	N	N	N	N	1272	-79	5	-5.85	1513151355	1152356	69.77	1354	1393	1265	1756	946	1351	1313.07	0.65	-219175	1461	1406	1344	1289	1227	1433	1316	230	405	500	910	1	1	46056774	586	424.00	1.04	12	2.50	3.00	1219.00	5361	20230907	-76.27	1175	20240805	8.26	5045	-74.79	20240122	1175	8.26	20240805	5950	-78.62	20230907	1175	8.26	20240805	0.23	N	009730	500	230 억	297496	N	N	N	00	N
95	20240906	110230	57	100.00	KOSDAQ		금속	N	N	N	N	N	1300	-51	5	-3.77	1153007936	870366	52.69	1354	1393	1285	1756	946	1351	1324.72	0.65	-173328	1461	1406	1344	1289	1227	1433	1316	230	405	500	910	1	1	46056774	599	433.33	1.07	12	1.89	3.00	1219.00	5361	20230907	-75.75	1175	20240805	10.64	5045	-74.23	20240122	1175	10.64	20240805	5950	-78.15	20230907	1175	10.64	20240805	0.23	N	009730	500	230 억	297496	N	N	N	00	N
96	20240906	100227	57	100.00	KOSDAQ		금속	N	N	N	N	N	1306	-45	5	-3.33	784897160	585859	35.47	1354	1393	1306	1756	946	1351	1339.73	0.65	-156219	1461	1406	1344	1289	1227	1433	1316	230	405	500	910	1	1	46056774	602	435.33	1.07	12	1.27	3.00	1219.00	5361	20230907	-75.64	1175	20240805	11.15	5045	-74.11	20240122	1175	11.15	20240805	5950	-78.05	20230907	1175	11.15	20240805	0.23	N	009730	500	230 억	297496	N	N	N	00	N
97	20240906	090230	57	100.00	KOSDAQ		금속	N	N	N	N	N	1375	24	2	1.78	133500995	97486	5.90	1354	1393	1350	1756	946	1351	1369.55	0.65	-28794	1461	1406	1344	1289	1227	1433	1316	230	405	500	910	1	1	46056774	633	458.33	1.13	12	0.21	3.00	1219.00	5361	20230907	-74.35	1175	20240805	17.02	5045	-72.75	20240122	1175	17.02	20240805	5950	-76.89	20230907	1175	17.02	20240805	0.23	N	009730	500	230 억	297496	N	N	N	00	N
98	20240905	160226	54	100.00	KOSDAQ		금속	N	N	N	N	N	1351	41	2	3.13	2198195037	1627936	132.75	1335	1399	1282	1703	917	1310	1350.29	0.28	171140	1384	1346	1323	1285	1262	1335	1274	230	393	500	890	1	1	46056774	622	450.33	1.11	12	3.53	3.00	1219.00	5361	20230907	-74.80	1175	20240805	14.98	5045	-73.22	20240122	1175	14.98	20240805	5950	-77.29	20230907	1175	14.98	20240805	0.24	N	009730	500	230 억	128296	N	N	N	01	N
99	20240905	150230	54	100.00	KOSDAQ		금속	N	N	N	N	N	1327	17	2	1.30	1949475914	1443080	117.68	1335	1399	1282	1703	917	1310	1350.91	0.28	207414	1384	1346	1323	1285	1262	1335	1274	230	393	500	890	1	1	46056774	611	442.33	1.09	12	3.13	3.00	1219.00	5361	20230907	-75.25	1175	20240805	12.94	5045	-73.70	20240122	1175	12.94	20240805	5950	-77.70	20230907	1175	12.94	20240805	0.24	N	009730	500	230 억	128296	N	N	N	01	N
100	20240905	140228	54	100.00	KOSDAQ		금속	N	N	N	N	N	1321	11	2	0.84	1790131513	1322301	107.83	1335	1399	1282	1703	917	1310	1353.80	0.28	172423	1384	1346	1323	1285	1262	1335	1274	230	393	500	890	1	1	46056774	608	440.33	1.08	12	2.87	3.00	1219.00	5361	20230907	-75.36	1175	20240805	12.43	5045	-73.82	20240122	1175	12.43	20240805	5950	-77.80	20230907	1175	12.43	20240805	0.24	N	009730	500	230 억	128296	N	N	N	01	N
101	20240905	130228	54	100.00	KOSDAQ		금속	N	N	N	N	N	1314	4	2	0.31	1694224984	1249575	101.90	1335	1399	1282	1703	917	1310	1355.84	0.28	153206	1384	1346	1323	1285	1262	1335	1274	230	393	500	890	1	1	46056774	605	438.00	1.08	12	2.71	3.00	1219.00	5361	20230907	-75.49	1175	20240805	11.83	5045	-73.95	20240122	1175	11.83	20240805	5950	-77.92	20230907	1175	11.83	20240805	0.24	N	009730	500	230 억	128296	N	N	N	01	N
102	20240905	120226	54	100.00	KOSDAQ		금속	N	N	N	N	N	1322	12	2	0.92	1514653423	1113075	90.77	1335	1399	1282	1703	917	1310	1360.78	0.28	155116	1384	1346	1323	1285	1262	1335	1274	230	393	500	890	1	1	46056774	609	440.67	1.08	12	2.42	3.00	1219.00	5361	20230907	-75.34	1175	20240805	12.51	5045	-73.80	20240122	1175	12.51	20240805	5950	-77.78	20230907	1175	12.51	20240805	0.24	N	009730	500	230 억	128296	N	N	N	01	N
103	20240905	110227	54	100.00	KOSDAQ		금속	N	N	N	N	N	1340	30	2	2.29	1208292990	881723	71.90	1335	1399	1315	1703	917	1310	1370.38	0.28	190787	1384	1346	1323	1285	1262	1335	1274	230	393	500	890	1	1	46056774	617	446.67	1.10	12	1.91	3.00	1219.00	5361	20230907	-75.00	1175	20240805	14.04	5045	-73.44	20240122	1175	14.04	20240805	5950	-77.48	20230907	1175	14.04	20240805	0.24	N	009730	500	230 억	128296	N	N	N	01	N
104	20240905	100227	54	100.00	KOSDAQ		금속	N	N	N	N	N	1392	82	2	6.26	790400418	575230	46.91	1335	1399	1325	1703	917	1310	1374.06	0.28	139112	1384	1346	1323	1285	1262	1335	1274	230	393	500	890	1	1	46056774	641	464.00	1.14	12	1.25	3.00	1219.00	5361	20230907	-74.03	1175	20240805	18.47	5045	-72.41	20240122	1175	18.47	20240805	5950	-76.61	20230907	1175	18.47	20240805	0.24	N	009730	500	230 억	128296	N	N	N	01	N
105	20240905	090229	54	100.00	KOSDAQ		금속	N	N	N	N	N	1338	28	2	2.14	26340896	19744	1.61	1335	1338	1330	1703	917	1310	1334.12	0.28	2490	1384	1346	1323	1285	1262	1335	1274	230	393	500	890	1	1	46056774	616	446.00	1.10	12	0.04	3.00	1219.00	5361	20230907	-75.04	1175	20240805	13.87	5045	-73.48	20240122	1175	13.87	20240805	5950	-77.51	20230907	1175	13.87	20240805	0.24	N	009730	500	230 억	128296	N	N	N	01	N
106	20240904	160224	53	100.00	KOSDAQ		금속	N	N	N	N	N	1310	-86	5	-6.16	1574567216	1191683	71.15	1361	1361	1300	1814	978	1396	1321.31	0.31	-16639	1450	1422	1397	1369	1344	1410	1357	230	418	500	0	1	1	46056774	603	436.67	1.07	12	2.59	3.00	1219.00	5361	20230907	-75.56	1175	20240805	11.49	5045	-74.03	20240122	1175	11.49	20240805	5950	-77.98	20230907	1175	11.49	20240805	0.24	N	009730	500	230 억	144910	N	N	N	02	N
107	20240904	150227	53	100.00	KOSDAQ		금속	N	N	N	N	N	1312	-84	5	-6.02	1467613939	1109777	66.26	1361	1361	1302	1814	978	1396	1322.43	0.31	-14463	1450	1422	1397	1369	1344	1410	1357	230	418	500	0	1	1	46056774	604	437.33	1.08	12	2.41	3.00	1219.00	5361	20230907	-75.53	1175	20240805	11.66	5045	-73.99	20240122	1175	11.66	20240805	5950	-77.95	20230907	1175	11.66	20240805	0.24	N	009730	500	230 억	144910	N	N	N	02	N
108	20240904	140227	53	100.00	KOSDAQ		금속	N	N	N	N	N	1308	-88	5	-6.30	1323167448	999329	59.66	1361	1361	1305	1814	978	1396	1324.05	0.31	-12736	1450	1422	1397	1369	1344	1410	1357	230	418	500	0	1	1	46056774	602	436.00	1.07	12	2.17	3.00	1219.00	5361	20230907	-75.60	1175	20240805	11.32	5045	-74.07	20240122	1175	11.32	20240805	5950	-78.02	20230907	1175	11.32	20240805	0.24	N	009730	500	230 억	144910	N	N	N	02	N
109	20240904	130225	53	100.00	KOSDAQ		금속	N	N	N	N	N	1315	-81	5	-5.80	1057218806	796507	47.56	1361	1361	1313	1814	978	1396	1327.31	0.31	-12636	1450	1422	1397	1369	1344	1410	1357	230	418	500	0	1	1	46056774	606	438.33	1.08	12	1.73	3.00	1219.00	5361	20230907	-75.47	1175	20240805	11.91	5045	-73.93	20240122	1175	11.91	20240805	5950	-77.90	20230907	1175	11.91	20240805	0.24	N	009730	500	230 억	144910	N	N	N	02	N
110	20240904	120225	53	100.00	KOSDAQ		금속	N	N	N	N	N	1318	-78	5	-5.59	873783597	657531	39.26	1361	1361	1314	1814	978	1396	1328.87	0.31	-12636	1450	1422	1397	1369	1344	1410	1357	230	418	500	0	1	1	46056774	607	439.33	1.08	12	1.43	3.00	1219.00	5361	20230907	-75.42	1175	20240805	12.17	5045	-73.88	20240122	1175	12.17	20240805	5950	-77.85	20230907	1175	12.17	20240805	0.24	N	009730	500	230 억	144910	N	N	N	02	N
111	20240904	110226	53	100.00	KOSDAQ		금속	N	N	N	N	N	1327	-69	5	-4.94	647032626	486201	29.03	1361	1361	1314	1814	978	1396	1330.78	0.31	-15088	1450	1422	1397	1369	1344	1410	1357	230	418	500	0	1	1	46056774	611	442.33	1.09	12	1.06	3.00	1219.00	5361	20230907	-75.25	1175	20240805	12.94	5045	-73.70	20240122	1175	12.94	20240805	5950	-77.70	20230907	1175	12.94	20240805	0.24	N	009730	500	230 억	144910	N	N	N	02	N
112	20240904	100226	53	100.00	KOSDAQ		금속	N	N	N	N	N	1337	-59	5	-4.23	470340561	353100	21.08	1361	1361	1314	1814	978	1396	1332.01	0.31	-16850	1450	1422	1397	1369	1344	1410	1357	230	418	500	0	1	1	46056774	616	445.67	1.10	12	0.77	3.00	1219.00	5361	20230907	-75.06	1175	20240805	13.79	5045	-73.50	20240122	1175	13.79	20240805	5950	-77.53	20230907	1175	13.79	20240805	0.24	N	009730	500	230 억	144910	N	N	N	02	N
113	20240904	090225	53	100.00	KOSDAQ		금속	N	N	N	N	N	1323	-73	5	-5.23	72004479	53818	3.21	1361	1361	1318	1814	978	1396	1337.81	0.31	-1029	1450	1422	1397	1369	1344	1410	1357	230	418	500	0	1	1	46056774	609	441.00	1.09	12	0.12	3.00	1219.00	5361	20230907	-75.32	1175	20240805	12.60	5045	-73.78	20240122	1175	12.60	20240805	5950	-77.76	20230907	1175	12.60	20240805	0.24	N	009730	500	230 억	144910	N	N	N	02	N
114	20240903	160223	53	100.00	KOSDAQ		금속	N	N	N	N	N	1396	10	2	0.72	2328111051	1665650	87.28	1407	1425	1372	1801	971	1386	1397.72	0.31	1487	1476	1430	1391	1345	1306	1454	1369	230	415	500	0	1	1	46056774	643	465.33	1.15	12	3.62	3.00	1219.00	5361	20230907	-73.96	1175	20240805	18.81	5045	-72.33	20240122	1175	18.81	20240805	5950	-76.54	20230907	1175	18.81	20240805	0.24	N	009730	500	230 억	143547	N	N	N	02	N
115	20240903	150224	53	100.00	KOSDAQ		금속	N	N	N	N	N	1381	-5	5	-0.36	2137934238	1528923	80.12	1407	1425	1372	1801	971	1386	1398.33	0.31	557	1476	1430	1391	1345	1306	1454	1369	230	415	500	0	1	1	46056774	636	460.33	1.13	12	3.32	3.00	1219.00	5361	20230907	-74.24	1175	20240805	17.53	5045	-72.63	20240122	1175	17.53	20240805	5950	-76.79	20230907	1175	17.53	20240805	0.24	N	009730	500	230 억	143547	N	N	N	02	N
116	20240903	140224	53	100.00	KOSDAQ		금속	N	N	N	N	N	1384	-2	5	-0.14	1862376524	1329253	69.65	1407	1425	1380	1801	971	1386	1401.07	0.31	-2488	1476	1430	1391	1345	1306	1454	1369	230	415	500	0	1	1	46056774	637	461.33	1.14	12	2.89	3.00	1219.00	5361	20230907	-74.18	1175	20240805	17.79	5045	-72.57	20240122	1175	17.79	20240805	5950	-76.74	20230907	1175	17.79	20240805	0.24	N	009730	500	230 억	143547	N	N	N	02	N
117	20240903	130223	53	100.00	KOSDAQ		금속	N	N	N	N	N	1388	2	2	0.14	1690495544	1205283	63.16	1407	1425	1380	1801	971	1386	1402.57	0.31	15888	1476	1430	1391	1345	1306	1454	1369	230	415	500	0	1	1	46056774	639	462.67	1.14	12	2.62	3.00	1219.00	5361	20230907	-74.11	1175	20240805	18.13	5045	-72.49	20240122	1175	18.13	20240805	5950	-76.67	20230907	1175	18.13	20240805	0.24	N	009730	500	230 억	143547	N	N	N	02	N
118	20240903	120222	53	100.00	KOSDAQ		금속	N	N	N	N	N	1393	7	2	0.51	1496765558	1065907	55.85	1407	1425	1380	1801	971	1386	1404.22	0.31	34077	1476	1430	1391	1345	1306	1454	1369	230	415	500	0	1	1	46056774	642	464.33	1.14	12	2.31	3.00	1219.00	5361	20230907	-74.02	1175	20240805	18.55	5045	-72.39	20240122	1175	18.55	20240805	5950	-76.59	20230907	1175	18.55	20240805	0.24	N	009730	500	230 억	143547	N	N	N	02	N
119	20240903	110222	53	100.00	KOSDAQ		금속	N	N	N	N	N	1387	1	2	0.07	1247440812	887599	46.51	1407	1425	1380	1801	971	1386	1405.41	0.31	74805	1476	1430	1391	1345	1306	1454	1369	230	415	500	0	1	1	46056774	639	462.33	1.14	12	1.93	3.00	1219.00	5361	20230907	-74.13	1175	20240805	18.04	5045	-72.51	20240122	1175	18.04	20240805	5950	-76.69	20230907	1175	18.04	20240805	0.24	N	009730	500	230 억	143547	N	N	N	02	N
120	20240903	100222	53	100.00	KOSDAQ		금속	N	N	N	N	N	1410	24	2	1.73	802655560	568517	29.79	1407	1425	1398	1801	971	1386	1411.84	0.31	140810	1476	1430	1391	1345	1306	1454	1369	230	415	500	0	1	1	46056774	649	470.00	1.16	12	1.23	3.00	1219.00	5361	20230907	-73.70	1175	20240805	20.00	5045	-72.05	20240122	1175	20.00	20240805	5950	-76.30	20230907	1175	20.00	20240805	0.24	N	009730	500	230 억	143547	N	N	N	02	N
121	20240903	090222	53	100.00	KOSDAQ		금속	N	N	N	N	N	1409	23	2	1.66	50468898	35778	1.87	1407	1416	1405	1801	971	1386	1410.61	0.31	-572	1476	1430	1391	1345	1306	1454	1369	230	415	500	0	1	1	46056774	649	469.67	1.16	12	0.08	3.00	1219.00	5361	20230907	-73.72	1175	20240805	19.91	5045	-72.07	20240122	1175	19.91	20240805	5950	-76.32	20230907	1175	19.91	20240805	0.24	N	009730	500	230 억	143547	N	N	N	02	N
122	20240902	160221	53	100.00	KOSDAQ		금속	N	N	N	N	N	1386	-15	5	-1.07	2623565578	1884332	51.90	1385	1437	1352	1821	981	1401	1392.32	0.15	75421	1523	1462	1421	1360	1319	1441	1339	230	420	500	0	1	1	46056774	638	462.00	1.14	12	4.09	3.00	1219.00	5361	20230907	-74.15	1175	20240805	17.96	5045	-72.53	20240122	1175	17.96	20240805	5950	-76.71	20230907	1175	17.96	20240805	0.24	N	009730	500	230 억	68126	N	N	N	02	N
123	20240902	150223	53	100.00	KOSDAQ		금속	N	N	N	N	N	1387	-14	5	-1.00	2505073879	1798780	49.54	1385	1437	1352	1821	981	1401	1392.65	0.15	81011	1523	1462	1421	1360	1319	1441	1339	230	420	500	0	1	1	46056774	639	462.33	1.14	12	3.91	3.00	1219.00	5361	20230907	-74.13	1175	20240805	18.04	5045	-72.51	20240122	1175	18.04	20240805	5950	-76.69	20230907	1175	18.04	20240805	0.24	N	009730	500	230 억	68126	N	N	N	02	N
124	20240902	140224	53	100.00	KOSDAQ		금속	N	N	N	N	N	1392	-9	5	-0.64	2307725887	1656484	45.62	1385	1437	1352	1821	981	1401	1393.14	0.15	70143	1523	1462	1421	1360	1319	1441	1339	230	420	500	0	1	1	46056774	641	464.00	1.14	12	3.60	3.00	1219.00	5361	20230907	-74.03	1175	20240805	18.47	5045	-72.41	20240122	1175	18.47	20240805	5950	-76.61	20230907	1175	18.47	20240805	0.24	N	009730	500	230 억	68126	N	N	N	02	N
125	20240902	130223	53	100.00	KOSDAQ		금속	N	N	N	N	N	1398	-3	5	-0.21	2071440188	1486337	40.94	1385	1437	1352	1821	981	1401	1393.65	0.15	54986	1523	1462	1421	1360	1319	1441	1339	230	420	500	0	1	1	46056774	644	466.00	1.15	12	3.23	3.00	1219.00	5361	20230907	-73.92	1175	20240805	18.98	5045	-72.29	20240122	1175	18.98	20240805	5950	-76.50	20230907	1175	18.98	20240805	0.24	N	009730	500	230 억	68126	N	N	N	02	N
126	20240902	120223	53	100.00	KOSDAQ		금속	N	N	N	N	N	1415	14	2	1.00	1702863203	1224808	33.73	1385	1437	1352	1821	981	1401	1390.31	0.15	73869	1523	1462	1421	1360	1319	1441	1339	230	420	500	0	1	1	46056774	652	471.67	1.16	12	2.66	3.00	1219.00	5361	20230907	-73.61	1175	20240805	20.43	5045	-71.95	20240122	1175	20.43	20240805	5950	-76.22	20230907	1175	20.43	20240805	0.24	N	009730	500	230 억	68126	N	N	N	02	N
127	20240902	110223	53	100.00	KOSDAQ		금속	N	N	N	N	N	1406	5	2	0.36	1276401213	924142	25.45	1385	1407	1352	1821	981	1401	1381.16	0.15	86817	1523	1462	1421	1360	1319	1441	1339	230	420	500	0	1	1	46056774	648	468.67	1.15	12	2.01	3.00	1219.00	5361	20230907	-73.77	1175	20240805	19.66	5045	-72.13	20240122	1175	19.66	20240805	5950	-76.37	20230907	1175	19.66	20240805	0.24	N	009730	500	230 억	68126	N	N	N	02	N
128	20240902	100221	53	100.00	KOSDAQ		금속	N	N	N	N	N	1384	-17	5	-1.21	875574151	636709	17.54	1385	1407	1352	1821	981	1401	1375.13	0.15	5378	1523	1462	1421	1360	1319	1441	1339	230	420	500	0	1	1	46056774	637	461.33	1.14	12	1.38	3.00	1219.00	5361	20230907	-74.18	1175	20240805	17.79	5045	-72.57	20240122	1175	17.79	20240805	5950	-76.74	20230907	1175	17.79	20240805	0.24	N	009730	500	230 억	68126	N	N	N	02	N
129	20240902	090220	53	100.00	KOSDAQ		금속	N	N	N	N	N	1385	-16	5	-1.14	123235667	89589	2.47	1385	1388	1355	1821	981	1401	1375.41	0.15	26419	1523	1462	1421	1360	1319	1441	1339	230	420	500	0	1	1	46056774	638	461.67	1.14	12	0.19	3.00	1219.00	5361	20230907	-74.17	1175	20240805	17.87	5045	-72.55	20240122	1175	17.87	20240805	5950	-76.72	20230907	1175	17.87	20240805	0.24	N	009730	500	230 억	68126	N	N	N	02	N

53 KiB Raw Blame History

53 KiB

Raw Blame History