KissMeData/138070/price/prices-20230901.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	20230927	160826	57	100.00	KOSDAQ	금속	N	N	N	N		N	2755	-145	5	-5.00	1138274960	417531	24.73	2670	2855	2625	3770	2030	2900	2725.92	1.63	83603	3280	3090	2975	2785	2670	3032	2727	88	870	500	1740	5	1	17503204	482	11.11	0.61	12	2.39	248.00	4535.00	3865	20230627	-28.72	2490	20221013	10.64	3865	-28.72	20230627	2495	10.42	20230327	3865	-28.72	20230627	2490	10.64	20221013	3.36	N	138070	500	87 억	285971	N	N	N	N
3	20230927	150833	57	100.00	KOSDAQ	금속	N	N	N	N		N	2755	-145	5	-5.00	1087601975	399131	23.64	2670	2855	2625	3770	2030	2900	2724.92	1.63	80762	3280	3090	2975	2785	2670	3032	2727	88	870	500	1740	5	1	17503204	482	11.11	0.61	12	2.28	248.00	4535.00	3865	20230627	-28.72	2490	20221013	10.64	3865	-28.72	20230627	2495	10.42	20230327	3865	-28.72	20230627	2490	10.64	20221013	3.36	N	138070	500	87 억	285971	N	N	N	N
4	20230927	140834	57	100.00	KOSDAQ	금속	N	N	N	N		N	2760	-140	5	-4.83	1037431495	380918	22.56	2670	2855	2625	3770	2030	2900	2723.50	1.63	76195	3280	3090	2975	2785	2670	3032	2727	88	870	500	1740	5	1	17503204	483	11.13	0.61	12	2.18	248.00	4535.00	3865	20230627	-28.59	2490	20221013	10.84	3865	-28.59	20230627	2495	10.62	20230327	3865	-28.59	20230627	2490	10.84	20221013	3.36	N	138070	500	87 억	285971	N	N	N	N
5	20230927	130822	57	100.00	KOSDAQ	금속	N	N	N	N		N	2795	-105	5	-3.62	931927615	342592	20.29	2670	2855	2625	3770	2030	2900	2720.22	1.63	71041	3280	3090	2975	2785	2670	3032	2727	88	870	500	1740	5	1	17503204	489	11.27	0.62	12	1.96	248.00	4535.00	3865	20230627	-27.68	2490	20221013	12.25	3865	-27.68	20230627	2495	12.02	20230327	3865	-27.68	20230627	2490	12.25	20221013	3.36	N	138070	500	87 억	285971	N	N	N	N
6	20230927	120823	57	100.00	KOSDAQ	금속	N	N	N	N		N	2795	-105	5	-3.62	903058125	332213	19.68	2670	2855	2625	3770	2030	2900	2718.31	1.63	68904	3280	3090	2975	2785	2670	3032	2727	88	870	500	1740	5	1	17503204	489	11.27	0.62	12	1.90	248.00	4535.00	3865	20230627	-27.68	2490	20221013	12.25	3865	-27.68	20230627	2495	12.02	20230327	3865	-27.68	20230627	2490	12.25	20221013	3.36	N	138070	500	87 억	285971	N	N	N	N
7	20230927	110831	57	100.00	KOSDAQ	금속	N	N	N	N		N	2805	-95	5	-3.28	856429960	315487	18.69	2670	2855	2625	3770	2030	2900	2714.62	1.63	65397	3280	3090	2975	2785	2670	3032	2727	88	870	500	1740	5	1	17503204	491	11.31	0.62	12	1.80	248.00	4535.00	3865	20230627	-27.43	2490	20221013	12.65	3865	-27.43	20230627	2495	12.42	20230327	3865	-27.43	20230627	2490	12.65	20221013	3.36	N	138070	500	87 억	285971	N	N	N	N
8	20230927	100824	57	100.00	KOSDAQ	금속	N	N	N	N		N	2775	-125	5	-4.31	715963425	265724	15.74	2670	2790	2625	3770	2030	2900	2694.38	1.63	52010	3280	3090	2975	2785	2670	3032	2727	88	870	500	1740	5	1	17503204	486	11.19	0.61	12	1.52	248.00	4535.00	3865	20230627	-28.20	2490	20221013	11.45	3865	-28.20	20230627	2495	11.22	20230327	3865	-28.20	20230627	2490	11.45	20221013	3.36	N	138070	500	87 억	285971	N	N	N	N
9	20230927	090838	57	100.00	KOSDAQ	금속	N	N	N	N		N	2750	-150	5	-5.17	536196195	200495	11.87	2670	2785	2625	3770	2030	2900	2674.35	1.63	35179	3280	3090	2975	2785	2670	3032	2727	88	870	500	1740	5	1	17503204	481	11.09	0.61	12	1.15	248.00	4535.00	3865	20230627	-28.85	2490	20221013	10.44	3865	-28.85	20230627	2495	10.22	20230327	3865	-28.85	20230627	2490	10.44	20221013	3.36	N	138070	500	87 억	285971	N	N	N	N
10	20230926	160822	57	100.00	KOSDAQ	금속	N	N	N	N		N	2900	-70	5	-2.36	5033201770	1682024	367.67	2910	3165	2860	3860	2080	2970	2992.41	2.24	-102264	3160	3065	2875	2780	2590	3112	2827	88	890	500	1780	5	1	17503204	508	11.69	0.64	12	9.61	248.00	4535.00	3865	20230627	-24.97	2490	20221013	16.47	3865	-24.97	20230627	2495	16.23	20230327	3865	-24.97	20230627	2490	16.47	20221013	3.40	N	138070	500	87 억	391745	N	N	N	N
11	20230926	150823	57	100.00	KOSDAQ	금속	N	N	N	N		N	2945	-25	5	-0.84	4920331800	1643242	359.19	2910	3165	2860	3860	2080	2970	2994.28	2.24	-98995	3160	3065	2875	2780	2590	3112	2827	88	890	500	1780	5	1	17503204	515	11.88	0.65	12	9.39	248.00	4535.00	3865	20230627	-23.80	2490	20221013	18.27	3865	-23.80	20230627	2495	18.04	20230327	3865	-23.80	20230627	2490	18.27	20221013	3.40	N	138070	500	87 억	391745	N	N	N	N
12	20230926	140817	57	100.00	KOSDAQ	금속	N	N	N	N		N	2900	-70	5	-2.36	4741259915	1581668	345.73	2910	3165	2860	3860	2080	2970	2997.63	2.24	-101138	3160	3065	2875	2780	2590	3112	2827	88	890	500	1780	5	1	17503204	508	11.69	0.64	12	9.04	248.00	4535.00	3865	20230627	-24.97	2490	20221013	16.47	3865	-24.97	20230627	2495	16.23	20230327	3865	-24.97	20230627	2490	16.47	20221013	3.40	N	138070	500	87 억	391745	N	N	N	N
13	20230926	130820	57	100.00	KOSDAQ	금속	N	N	N	N		N	2945	-25	5	-0.84	4601372450	1533702	335.25	2910	3165	2860	3860	2080	2970	3000.17	2.24	-111328	3160	3065	2875	2780	2590	3112	2827	88	890	500	1780	5	1	17503204	515	11.88	0.65	12	8.76	248.00	4535.00	3865	20230627	-23.80	2490	20221013	18.27	3865	-23.80	20230627	2495	18.04	20230327	3865	-23.80	20230627	2490	18.27	20221013	3.40	N	138070	500	87 억	391745	N	N	N	N
14	20230926	120826	57	100.00	KOSDAQ	금속	N	N	N	N		N	3000	30	2	1.01	4267497030	1420736	310.55	2910	3165	2860	3860	2080	2970	3003.72	2.24	-126235	3160	3065	2875	2780	2590	3112	2827	88	890	500	1780	5	1	17503204	525	12.10	0.66	12	8.12	248.00	4535.00	3865	20230627	-22.38	2490	20221013	20.48	3865	-22.38	20230627	2495	20.24	20230327	3865	-22.38	20230627	2490	20.48	20221013	3.40	N	138070	500	87 억	391745	N	N	N	N
15	20230926	110822	57	100.00	KOSDAQ	금속	N	N	N	N		N	2960	-10	5	-0.34	1606648355	546181	119.39	2910	2995	2860	3860	2080	2970	2941.60	2.24	-118153	3160	3065	2875	2780	2590	3112	2827	88	890	500	1780	5	1	17503204	518	11.94	0.65	12	3.12	248.00	4535.00	3865	20230627	-23.42	2490	20221013	18.88	3865	-23.42	20230627	2495	18.64	20230327	3865	-23.42	20230627	2490	18.88	20221013	3.40	N	138070	500	87 억	391745	N	N	N	N
16	20230926	100822	57	100.00	KOSDAQ	금속	N	N	N	N		N	2965	-5	5	-0.17	1249697200	423639	92.60	2910	2995	2870	3860	2080	2970	2949.91	2.24	-97413	3160	3065	2875	2780	2590	3112	2827	88	890	500	1780	5	1	17503204	519	11.96	0.65	12	2.42	248.00	4535.00	3865	20230627	-23.29	2490	20221013	19.08	3865	-23.29	20230627	2495	18.84	20230327	3865	-23.29	20230627	2490	19.08	20221013	3.40	N	138070	500	87 억	391745	N	N	N	N
17	20230926	090823	57	100.00	KOSDAQ	금속	N	N	N	N		N	2950	-20	5	-0.67	363219955	124096	27.13	2910	2990	2870	3860	2080	2970	2926.93	2.24	-16756	3160	3065	2875	2780	2590	3112	2827	88	890	500	1780	5	1	17503204	516	11.90	0.65	12	0.71	248.00	4535.00	3865	20230627	-23.67	2490	20221013	18.47	3865	-23.67	20230627	2495	18.24	20230327	3865	-23.67	20230627	2490	18.47	20221013	3.40	N	138070	500	87 억	391745	N	N	N	N
18	20230925	160822	57	100.00	KOSDAQ	금속	N	N	N	N		N	2970	185	2	6.64	1230311540	435025	96.83	2785	2970	2685	3620	1950	2785	2826.36	2.35	-19938	3001	2892	2751	2642	2501	2947	2697	88	835	500	1670	5	1	17503204	520	11.98	0.65	12	2.49	248.00	4535.00	3865	20230627	-23.16	2490	20221013	19.28	3865	-23.16	20230627	2495	19.04	20230327	3865	-23.16	20230627	2490	19.28	20221013	3.48	N	138070	500	87 억	410929	N	N	N	N
19	20230925	150825	57	100.00	KOSDAQ	금속	N	N	N	N		N	2895	110	2	3.95	923870455	330590	73.58	2785	2905	2685	3620	1950	2785	2794.61	2.35	-13651	3001	2892	2751	2642	2501	2947	2697	88	835	500	1670	5	1	17503204	507	11.67	0.64	12	1.89	248.00	4535.00	3865	20230627	-25.10	2490	20221013	16.27	3865	-25.10	20230627	2495	16.03	20230327	3865	-25.10	20230627	2490	16.27	20221013	3.48	N	138070	500	87 억	410929	N	N	N	N
20	20230925	140812	57	100.00	KOSDAQ	금속	N	N	N	N		N	2755	-30	5	-1.08	353653525	129822	28.90	2785	2785	2685	3620	1950	2785	2724.12	2.35	-23658	3001	2892	2751	2642	2501	2947	2697	88	835	500	1670	5	1	17503204	482	11.11	0.61	12	0.74	248.00	4535.00	3865	20230627	-28.72	2490	20221013	10.64	3865	-28.72	20230627	2495	10.42	20230327	3865	-28.72	20230627	2490	10.64	20221013	3.48	N	138070	500	87 억	410929	N	N	N	N
21	20230925	130816	57	100.00	KOSDAQ	금속	N	N	N	N		N	2765	-20	5	-0.72	308539005	113481	25.26	2785	2785	2685	3620	1950	2785	2718.83	2.35	-26220	3001	2892	2751	2642	2501	2947	2697	88	835	500	1670	5	1	17503204	484	11.15	0.61	12	0.65	248.00	4535.00	3865	20230627	-28.46	2490	20221013	11.04	3865	-28.46	20230627	2495	10.82	20230327	3865	-28.46	20230627	2490	11.04	20221013	3.48	N	138070	500	87 억	410929	N	N	N	N
22	20230925	120821	57	100.00	KOSDAQ	금속	N	N	N	N		N	2755	-30	5	-1.08	271824110	100206	22.30	2785	2785	2685	3620	1950	2785	2712.62	2.35	-22723	3001	2892	2751	2642	2501	2947	2697	88	835	500	1670	5	1	17503204	482	11.11	0.61	12	0.57	248.00	4535.00	3865	20230627	-28.72	2490	20221013	10.64	3865	-28.72	20230627	2495	10.42	20230327	3865	-28.72	20230627	2490	10.64	20221013	3.48	N	138070	500	87 억	410929	N	N	N	N
23	20230925	110816	57	100.00	KOSDAQ	금속	N	N	N	N		N	2715	-70	5	-2.51	219521125	80918	18.01	2785	2785	2685	3620	1950	2785	2712.84	2.35	-17311	3001	2892	2751	2642	2501	2947	2697	88	835	500	1670	5	1	17503204	475	10.95	0.60	12	0.46	248.00	4535.00	3865	20230627	-29.75	2490	20221013	9.04	3865	-29.75	20230627	2495	8.82	20230327	3865	-29.75	20230627	2490	9.04	20221013	3.48	N	138070	500	87 억	410929	N	N	N	N
24	20230925	100820	57	100.00	KOSDAQ	금속	N	N	N	N		N	2700	-85	5	-3.05	178456205	65759	14.64	2785	2785	2685	3620	1950	2785	2713.74	2.35	-10315	3001	2892	2751	2642	2501	2947	2697	88	835	500	1670	5	1	17503204	473	10.89	0.60	12	0.38	248.00	4535.00	3865	20230627	-30.14	2490	20221013	8.43	3865	-30.14	20230627	2495	8.22	20230327	3865	-30.14	20230627	2490	8.43	20221013	3.48	N	138070	500	87 억	410929	N	N	N	N
25	20230925	090816	57	100.00	KOSDAQ	금속	N	N	N	N		N	2760	-25	5	-0.90	79936545	29239	6.51	2785	2785	2705	3620	1950	2785	2733.81	2.35	-3325	3001	2892	2751	2642	2501	2947	2697	88	835	500	1670	5	1	17503204	483	11.13	0.61	12	0.17	248.00	4535.00	3865	20230627	-28.59	2490	20221013	10.84	3865	-28.59	20230627	2495	10.62	20230327	3865	-28.59	20230627	2490	10.84	20221013	3.48	N	138070	500	87 억	410929	N	N	N	N
26	20230922	160846	57	100.00	KOSDAQ	금속	N	N	N	N		N	2785	160	2	6.10	1239685610	447984	408.39	2635	2860	2610	3410	1840	2625	2767.21	2.08	45142	2795	2710	2655	2570	2515	2682	2542	88	785	500	1570	5	1	17503204	487	11.23	0.61	12	2.56	248.00	4535.00	3865	20230627	-27.94	2490	20221013	11.85	3865	-27.94	20230627	2495	11.62	20230327	3865	-27.94	20230627	2490	11.85	20221013	3.50	N	138070	500	87 억	363760	N	N	N	N
27	20230922	150841	57	100.00	KOSDAQ	금속	N	N	N	N		N	2755	130	2	4.95	1194756670	431819	393.65	2635	2860	2610	3410	1840	2625	2766.80	2.08	47975	2795	2710	2655	2570	2515	2682	2542	88	785	500	1570	5	1	17503204	482	11.11	0.61	12	2.47	248.00	4535.00	3865	20230627	-28.72	2490	20221013	10.64	3865	-28.72	20230627	2495	10.42	20230327	3865	-28.72	20230627	2490	10.64	20221013	3.50	N	138070	500	87 억	363760	N	N	N	N
28	20230922	140840	57	100.00	KOSDAQ	금속	N	N	N	N		N	2775	150	2	5.71	1141192010	412467	376.01	2635	2860	2610	3410	1840	2625	2766.75	2.08	53739	2795	2710	2655	2570	2515	2682	2542	88	785	500	1570	5	1	17503204	486	11.19	0.61	12	2.36	248.00	4535.00	3865	20230627	-28.20	2490	20221013	11.45	3865	-28.20	20230627	2495	11.22	20230327	3865	-28.20	20230627	2490	11.45	20221013	3.50	N	138070	500	87 억	363760	N	N	N	N
29	20230922	130749	57	100.00	KOSDAQ	금속	N	N	N	N		N	2815	190	2	7.24	996735505	360274	328.43	2635	2860	2610	3410	1840	2625	2766.60	2.08	48160	2795	2710	2655	2570	2515	2682	2542	88	785	500	1570	5	1	17503204	493	11.35	0.62	12	2.06	248.00	4535.00	3865	20230627	-27.17	2490	20221013	13.05	3865	-27.17	20230627	2495	12.83	20230327	3865	-27.17	20230627	2490	13.05	20221013	3.50	N	138070	500	87 억	363760	N	N	N	N
30	20230922	120747	57	100.00	KOSDAQ	금속	N	N	N	N		N	2805	180	2	6.86	765401160	278508	253.89	2635	2840	2610	3410	1840	2625	2748.22	2.08	41076	2795	2710	2655	2570	2515	2682	2542	88	785	500	1570	5	1	17503204	491	11.31	0.62	12	1.59	248.00	4535.00	3865	20230627	-27.43	2490	20221013	12.65	3865	-27.43	20230627	2495	12.42	20230327	3865	-27.43	20230627	2490	12.65	20221013	3.50	N	138070	500	87 억	363760	N	N	N	N
31	20230922	110743	57	100.00	KOSDAQ	금속	N	N	N	N		N	2765	140	2	5.33	505925595	186208	169.75	2635	2790	2610	3410	1840	2625	2716.99	2.08	6217	2795	2710	2655	2570	2515	2682	2542	88	785	500	1570	5	1	17503204	484	11.15	0.61	12	1.06	248.00	4535.00	3865	20230627	-28.46	2490	20221013	11.04	3865	-28.46	20230627	2495	10.82	20230327	3865	-28.46	20230627	2490	11.04	20221013	3.50	N	138070	500	87 억	363760	N	N	N	N
32	20230922	100744	57	100.00	KOSDAQ	금속	N	N	N	N		N	2655	30	2	1.14	366438280	135584	123.60	2635	2780	2610	3410	1840	2625	2702.67	2.08	-6516	2795	2710	2655	2570	2515	2682	2542	88	785	500	1570	5	1	17503204	465	10.71	0.59	12	0.77	248.00	4535.00	3865	20230627	-31.31	2490	20221013	6.63	3865	-31.31	20230627	2495	6.41	20230327	3865	-31.31	20230627	2490	6.63	20221013	3.50	N	138070	500	87 억	363760	N	N	N	N
33	20230922	090740	57	100.00	KOSDAQ	금속	N	N	N	N		N	2640	15	2	0.57	42782580	16260	14.82	2635	2670	2625	3410	1840	2625	2631.15	2.08	-10250	2795	2710	2655	2570	2515	2682	2542	88	785	500	1570	5	1	17503204	462	10.65	0.58	12	0.09	248.00	4535.00	3865	20230627	-31.69	2490	20221013	6.02	3865	-31.69	20230627	2495	5.81	20230327	3865	-31.69	20230627	2490	6.02	20221013	3.50	N	138070	500	87 억	363760	N	N	N	N
34	20230921	160747	57	100.00	KOSDAQ	금속	N	N	N	N		N	2625	-85	5	-3.14	266055360	100804	127.60	2740	2740	2600	3520	1900	2710	2639.42	2.28	-35143	2796	2752	2676	2632	2556	2775	2655	88	810	500	1620	5	1	17503204	459	10.58	0.58	12	0.58	248.00	4535.00	3865	20230627	-32.08	2490	20221013	5.42	3865	-32.08	20230627	2495	5.21	20230327	3865	-32.08	20230627	2490	5.42	20221013	3.59	N	138070	500	87 억	398244	N	N	N	N
35	20230921	150735	57	100.00	KOSDAQ	금속	N	N	N	N		N	2625	-85	5	-3.14	234120670	88656	112.22	2740	2740	2600	3520	1900	2710	2640.78	2.28	-33127	2796	2752	2676	2632	2556	2775	2655	88	810	500	1620	5	1	17503204	459	10.58	0.58	12	0.51	248.00	4535.00	3865	20230627	-32.08	2490	20221013	5.42	3865	-32.08	20230627	2495	5.21	20230327	3865	-32.08	20230627	2490	5.42	20221013	3.59	N	138070	500	87 억	398244	N	N	N	N
36	20230921	140742	57	100.00	KOSDAQ	금속	N	N	N	N		N	2630	-80	5	-2.95	212652990	80471	101.86	2740	2740	2600	3520	1900	2710	2642.60	2.28	-29171	2796	2752	2676	2632	2556	2775	2655	88	810	500	1620	5	1	17503204	460	10.60	0.58	12	0.46	248.00	4535.00	3865	20230627	-31.95	2490	20221013	5.62	3865	-31.95	20230627	2495	5.41	20230327	3865	-31.95	20230627	2490	5.62	20221013	3.59	N	138070	500	87 억	398244	N	N	N	N
37	20230921	130735	57	100.00	KOSDAQ	금속	N	N	N	N		N	2655	-55	5	-2.03	143276635	53951	68.29	2740	2740	2630	3520	1900	2710	2655.68	2.28	-27834	2796	2752	2676	2632	2556	2775	2655	88	810	500	1620	5	1	17503204	465	10.71	0.59	12	0.31	248.00	4535.00	3865	20230627	-31.31	2490	20221013	6.63	3865	-31.31	20230627	2495	6.41	20230327	3865	-31.31	20230627	2490	6.63	20221013	3.59	N	138070	500	87 억	398244	N	N	N	N
38	20230921	120729	57	100.00	KOSDAQ	금속	N	N	N	N		N	2645	-65	5	-2.40	91405640	34351	43.48	2740	2740	2630	3520	1900	2710	2660.93	2.28	-21354	2796	2752	2676	2632	2556	2775	2655	88	810	500	1620	5	1	17503204	463	10.67	0.58	12	0.20	248.00	4535.00	3865	20230627	-31.57	2490	20221013	6.22	3865	-31.57	20230627	2495	6.01	20230327	3865	-31.57	20230627	2490	6.22	20221013	3.59	N	138070	500	87 억	398244	N	N	N	N
39	20230921	110747	57	100.00	KOSDAQ	금속	N	N	N	N		N	2645	-65	5	-2.40	69240220	25959	32.86	2740	2740	2630	3520	1900	2710	2667.29	2.28	-17416	2796	2752	2676	2632	2556	2775	2655	88	810	500	1620	5	1	17503204	463	10.67	0.58	12	0.15	248.00	4535.00	3865	20230627	-31.57	2490	20221013	6.22	3865	-31.57	20230627	2495	6.01	20230327	3865	-31.57	20230627	2490	6.22	20221013	3.59	N	138070	500	87 억	398244	N	N	N	N
40	20230921	100733	57	100.00	KOSDAQ	금속	N	N	N	N		N	2650	-60	5	-2.21	46097630	17210	21.78	2740	2740	2650	3520	1900	2710	2678.54	2.28	-12690	2796	2752	2676	2632	2556	2775	2655	88	810	500	1620	5	1	17503204	464	10.69	0.58	12	0.10	248.00	4535.00	3865	20230627	-31.44	2490	20221013	6.43	3865	-31.44	20230627	2495	6.21	20230327	3865	-31.44	20230627	2490	6.43	20221013	3.59	N	138070	500	87 억	398244	N	N	N	N
41	20230921	090738	57	100.00	KOSDAQ	금속	N	N	N	N		N	2705	-5	5	-0.18	9628465	3535	4.47	2740	2740	2695	3520	1900	2710	2723.75	2.28	-1801	2796	2752	2676	2632	2556	2775	2655	88	810	500	1620	5	1	17503204	473	10.91	0.60	12	0.02	248.00	4535.00	3865	20230627	-30.01	2490	20221013	8.63	3865	-30.01	20230627	2495	8.42	20230327	3865	-30.01	20230627	2490	8.63	20221013	3.59	N	138070	500	87 억	398244	N	N	N	N
42	20230920	160741	57	100.00	KOSDAQ	금속	N	N	N	N		N	2710	60	2	2.26	207504960	77697	53.92	2660	2720	2600	3445	1855	2650	2670.57	2.24	5000	2750	2700	2670	2620	2590	2685	2605	88	795	500	1590	5	1	17503204	474	10.93	0.60	12	0.44	248.00	4535.00	3865	20230627	-29.88	2490	20221013	8.84	3865	-29.88	20230627	2495	8.62	20230327	3865	-29.88	20230627	2490	8.84	20221013	3.66	N	138070	500	87 억	392660	N	N	N	N
43	20230920	150722	57	100.00	KOSDAQ	금속	N	N	N	N		N	2700	50	2	1.89	195582420	73282	50.86	2660	2720	2600	3445	1855	2650	2668.90	2.24	5270	2750	2700	2670	2620	2590	2685	2605	88	795	500	1590	5	1	17503204	473	10.89	0.60	12	0.42	248.00	4535.00	3865	20230627	-30.14	2490	20221013	8.43	3865	-30.14	20230627	2495	8.22	20230327	3865	-30.14	20230627	2490	8.43	20221013	3.66	N	138070	500	87 억	392660	N	N	N	N
44	20230920	140733	57	100.00	KOSDAQ	금속	N	N	N	N		N	2700	50	2	1.89	162171480	60948	42.30	2660	2720	2600	3445	1855	2650	2660.82	2.24	8484	2750	2700	2670	2620	2590	2685	2605	88	795	500	1590	5	1	17503204	473	10.89	0.60	12	0.35	248.00	4535.00	3865	20230627	-30.14	2490	20221013	8.43	3865	-30.14	20230627	2495	8.22	20230327	3865	-30.14	20230627	2490	8.43	20221013	3.66	N	138070	500	87 억	392660	N	N	N	N
45	20230920	130728	57	100.00	KOSDAQ	금속	N	N	N	N		N	2685	35	2	1.32	134158700	50579	35.10	2660	2695	2600	3445	1855	2650	2652.46	2.24	13311	2750	2700	2670	2620	2590	2685	2605	88	795	500	1590	5	1	17503204	470	10.83	0.59	12	0.29	248.00	4535.00	3865	20230627	-30.53	2490	20221013	7.83	3865	-30.53	20230627	2495	7.62	20230327	3865	-30.53	20230627	2490	7.83	20221013	3.66	N	138070	500	87 억	392660	N	N	N	N
46	20230920	120725	57	100.00	KOSDAQ	금속	N	N	N	N		N	2670	20	2	0.75	90456235	34249	23.77	2660	2670	2600	3445	1855	2650	2641.14	2.24	4087	2750	2700	2670	2620	2590	2685	2605	88	795	500	1590	5	1	17503204	467	10.77	0.59	12	0.20	248.00	4535.00	3865	20230627	-30.92	2490	20221013	7.23	3865	-30.92	20230627	2495	7.01	20230327	3865	-30.92	20230627	2490	7.23	20221013	3.66	N	138070	500	87 억	392660	N	N	N	N
47	20230920	110733	57	100.00	KOSDAQ	금속	N	N	N	N		N	2640	-10	5	-0.38	70335270	26680	18.52	2660	2665	2600	3445	1855	2650	2636.25	2.24	1402	2750	2700	2670	2620	2590	2685	2605	88	795	500	1590	5	1	17503204	462	10.65	0.58	12	0.15	248.00	4535.00	3865	20230627	-31.69	2490	20221013	6.02	3865	-31.69	20230627	2495	5.81	20230327	3865	-31.69	20230627	2490	6.02	20221013	3.66	N	138070	500	87 억	392660	N	N	N	N
48	20230920	100718	57	100.00	KOSDAQ	금속	N	N	N	N		N	2655	5	2	0.19	49528980	18811	13.05	2660	2665	2600	3445	1855	2650	2632.98	2.24	-1078	2750	2700	2670	2620	2590	2685	2605	88	795	500	1590	5	1	17503204	465	10.71	0.59	12	0.11	248.00	4535.00	3865	20230627	-31.31	2490	20221013	6.63	3865	-31.31	20230627	2495	6.41	20230327	3865	-31.31	20230627	2490	6.63	20221013	3.66	N	138070	500	87 억	392660	N	N	N	N
49	20230920	090727	57	100.00	KOSDAQ	금속	N	N	N	N		N	2655	5	2	0.19	5451220	2065	1.43	2660	2660	2630	3445	1855	2650	2639.82	2.24	-310	2750	2700	2670	2620	2590	2685	2605	88	795	500	1590	5	1	17503204	465	10.71	0.59	12	0.01	248.00	4535.00	3865	20230627	-31.31	2490	20221013	6.63	3865	-31.31	20230627	2495	6.41	20230327	3865	-31.31	20230627	2490	6.63	20221013	3.66	N	138070	500	87 억	392660	N	N	N	N
50	20230919	160724	57	100.00	KOSDAQ	금속	N	N	N	N		N	2650	-70	5	-2.57	383364330	143790	193.86	2720	2720	2640	3535	1905	2720	2666.14	2.34	-16148	2773	2746	2723	2696	2673	2735	2685	88	815	500	1630	5	1	17503204	464	10.69	0.58	12	0.82	248.00	4535.00	3865	20230627	-31.44	2490	20221013	6.43	3865	-31.44	20230627	2495	6.21	20230327	3865	-31.44	20230627	2490	6.43	20221013	3.67	N	138070	500	87 억	408808	N	N	N	N
51	20230919	150727	57	100.00	KOSDAQ	금속	N	N	N	N		N	2640	-80	5	-2.94	369673210	138621	186.89	2720	2720	2640	3535	1905	2720	2666.79	2.34	-14694	2773	2746	2723	2696	2673	2735	2685	88	815	500	1630	5	1	17503204	462	10.65	0.58	12	0.79	248.00	4535.00	3865	20230627	-31.69	2490	20221013	6.02	3865	-31.69	20230627	2495	5.81	20230327	3865	-31.69	20230627	2490	6.02	20221013	3.67	N	138070	500	87 억	408808	N	N	N	N
52	20230919	140725	57	100.00	KOSDAQ	금속	N	N	N	N		N	2640	-80	5	-2.94	342065310	128175	172.81	2720	2720	2640	3535	1905	2720	2668.74	2.34	-14020	2773	2746	2723	2696	2673	2735	2685	88	815	500	1630	5	1	17503204	462	10.65	0.58	12	0.73	248.00	4535.00	3865	20230627	-31.69	2490	20221013	6.02	3865	-31.69	20230627	2495	5.81	20230327	3865	-31.69	20230627	2490	6.02	20221013	3.67	N	138070	500	87 억	408808	N	N	N	N
53	20230919	130712	57	100.00	KOSDAQ	금속	N	N	N	N		N	2660	-60	5	-2.21	287855305	107725	145.24	2720	2720	2650	3535	1905	2720	2672.13	2.34	-12149	2773	2746	2723	2696	2673	2735	2685	88	815	500	1630	5	1	17503204	466	10.73	0.59	12	0.62	248.00	4535.00	3865	20230627	-31.18	2490	20221013	6.83	3865	-31.18	20230627	2495	6.61	20230327	3865	-31.18	20230627	2490	6.83	20221013	3.67	N	138070	500	87 억	408808	N	N	N	N
54	20230919	120730	57	100.00	KOSDAQ	금속	N	N	N	N		N	2660	-60	5	-2.21	190958995	71279	96.10	2720	2720	2660	3535	1905	2720	2679.04	2.34	-20350	2773	2746	2723	2696	2673	2735	2685	88	815	500	1630	5	1	17503204	466	10.73	0.59	12	0.41	248.00	4535.00	3865	20230627	-31.18	2490	20221013	6.83	3865	-31.18	20230627	2495	6.61	20230327	3865	-31.18	20230627	2490	6.83	20221013	3.67	N	138070	500	87 억	408808	N	N	N	N
55	20230919	110731	57	100.00	KOSDAQ	금속	N	N	N	N		N	2675	-45	5	-1.65	135605135	50521	68.11	2720	2720	2670	3535	1905	2720	2684.13	2.34	-13053	2773	2746	2723	2696	2673	2735	2685	88	815	500	1630	5	1	17503204	468	10.79	0.59	12	0.29	248.00	4535.00	3865	20230627	-30.79	2490	20221013	7.43	3865	-30.79	20230627	2495	7.21	20230327	3865	-30.79	20230627	2490	7.43	20221013	3.67	N	138070	500	87 억	408808	N	N	N	N
56	20230919	100725	57	100.00	KOSDAQ	금속	N	N	N	N		N	2680	-40	5	-1.47	106910555	39803	53.66	2720	2720	2670	3535	1905	2720	2685.99	2.34	-11341	2773	2746	2723	2696	2673	2735	2685	88	815	500	1630	5	1	17503204	469	10.81	0.59	12	0.23	248.00	4535.00	3865	20230627	-30.66	2490	20221013	7.63	3865	-30.66	20230627	2495	7.41	20230327	3865	-30.66	20230627	2490	7.63	20221013	3.67	N	138070	500	87 억	408808	N	N	N	N
57	20230919	090721	57	100.00	KOSDAQ	금속	N	N	N	N		N	2700	-20	5	-0.74	19100145	7067	9.53	2720	2720	2685	3535	1905	2720	2702.72	2.34	-5574	2773	2746	2723	2696	2673	2735	2685	88	815	500	1630	5	1	17503204	473	10.89	0.60	12	0.04	248.00	4535.00	3865	20230627	-30.14	2490	20221013	8.43	3865	-30.14	20230627	2495	8.22	20230327	3865	-30.14	20230627	2490	8.43	20221013	3.67	N	138070	500	87 억	408808	N	N	N	N
58	20230918	160725	57	100.00	KOSDAQ	금속	N	N	N	N		N	2720	-30	5	-1.09	200331520	73774	254.65	2750	2750	2700	3575	1925	2750	2715.46	2.42	-15257	2810	2780	2750	2720	2690	2765	2705	88	825	500	1650	5	1	17503204	476	10.97	0.60	12	0.42	248.00	4535.00	3865	20230627	-29.62	2490	20221013	9.24	3865	-29.62	20230627	2495	9.02	20230327	3865	-29.62	20230627	2490	9.24	20221013	3.68	N	138070	500	87 억	424065	N	N	N	N
59	20230918	150722	57	100.00	KOSDAQ	금속	N	N	N	N		N	2700	-50	5	-1.82	196582030	72393	249.88	2750	2750	2700	3575	1925	2750	2715.48	2.42	-15207	2810	2780	2750	2720	2690	2765	2705	88	825	500	1650	5	1	17503204	473	10.89	0.60	12	0.41	248.00	4535.00	3865	20230627	-30.14	2490	20221013	8.43	3865	-30.14	20230627	2495	8.22	20230327	3865	-30.14	20230627	2490	8.43	20221013	3.68	N	138070	500	87 억	424065	N	N	N	N
60	20230918	140741	57	100.00	KOSDAQ	금속	N	N	N	N		N	2710	-40	5	-1.45	153296830	56394	194.66	2750	2750	2705	3575	1925	2750	2718.32	2.42	-12220	2810	2780	2750	2720	2690	2765	2705	88	825	500	1650	5	1	17503204	474	10.93	0.60	12	0.32	248.00	4535.00	3865	20230627	-29.88	2490	20221013	8.84	3865	-29.88	20230627	2495	8.62	20230327	3865	-29.88	20230627	2490	8.84	20221013	3.68	N	138070	500	87 억	424065	N	N	N	N
61	20230918	130724	57	100.00	KOSDAQ	금속	N	N	N	N		N	2715	-35	5	-1.27	110442480	40610	140.17	2750	2750	2705	3575	1925	2750	2719.59	2.42	-10661	2810	2780	2750	2720	2690	2765	2705	88	825	500	1650	5	1	17503204	475	10.95	0.60	12	0.23	248.00	4535.00	3865	20230627	-29.75	2490	20221013	9.04	3865	-29.75	20230627	2495	8.82	20230327	3865	-29.75	20230627	2490	9.04	20221013	3.68	N	138070	500	87 억	424065	N	N	N	N
62	20230918	120725	57	100.00	KOSDAQ	금속	N	N	N	N		N	2720	-30	5	-1.09	81284380	29880	103.14	2750	2750	2705	3575	1925	2750	2720.36	2.42	-9859	2810	2780	2750	2720	2690	2765	2705	88	825	500	1650	5	1	17503204	476	10.97	0.60	12	0.17	248.00	4535.00	3865	20230627	-29.62	2490	20221013	9.24	3865	-29.62	20230627	2495	9.02	20230327	3865	-29.62	20230627	2490	9.24	20221013	3.68	N	138070	500	87 억	424065	N	N	N	N
63	20230918	110716	57	100.00	KOSDAQ	금속	N	N	N	N		N	2725	-25	5	-0.91	59776020	21967	75.82	2750	2750	2705	3575	1925	2750	2721.17	2.42	-3768	2810	2780	2750	2720	2690	2765	2705	88	825	500	1650	5	1	17503204	477	10.99	0.60	12	0.13	248.00	4535.00	3865	20230627	-29.50	2490	20221013	9.44	3865	-29.50	20230627	2495	9.22	20230327	3865	-29.50	20230627	2490	9.44	20221013	3.68	N	138070	500	87 억	424065	N	N	N	N
64	20230918	100711	57	100.00	KOSDAQ	금속	N	N	N	N		N	2715	-35	5	-1.27	50297420	18481	63.79	2750	2750	2705	3575	1925	2750	2721.57	2.42	-2678	2810	2780	2750	2720	2690	2765	2705	88	825	500	1650	5	1	17503204	475	10.95	0.60	12	0.11	248.00	4535.00	3865	20230627	-29.75	2490	20221013	9.04	3865	-29.75	20230627	2495	8.82	20230327	3865	-29.75	20230627	2490	9.04	20221013	3.68	N	138070	500	87 억	424065	N	N	N	N
65	20230918	090715	57	100.00	KOSDAQ	금속	N	N	N	N		N	2730	-20	5	-0.73	10012845	3654	12.61	2750	2750	2720	3575	1925	2750	2740.24	2.42	-1951	2810	2780	2750	2720	2690	2765	2705	88	825	500	1650	5	1	17503204	478	11.01	0.60	12	0.02	248.00	4535.00	3865	20230627	-29.37	2490	20221013	9.64	3865	-29.37	20230627	2495	9.42	20230327	3865	-29.37	20230627	2490	9.64	20221013	3.68	N	138070	500	87 억	424065	N	N	N	N
66	20230915	160720	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2750	20	2	0.73	79199970	28930	55.07	2780	2780	2720	3545	1915	2730	2737.40	2.45	-5101	2793	2761	2733	2701	2673	2777	2717	88	815	500	1630	5	1	17503204	481	11.09	0.61	12	0.17	248.00	4535.00	3865	20230627	-28.85	2490	20221013	10.44	3865	-28.85	20230627	2495	10.22	20230327	3865	-28.85	20230627	2490	10.44	20221013	3.69	N	138070	500	87 억	429050	N	N	N	N
67	20230915	150720	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2745	15	2	0.55	73091180	26704	50.84	2780	2780	2720	3545	1915	2730	2737.09	2.45	-5027	2793	2761	2733	2701	2673	2777	2717	88	815	500	1630	5	1	17503204	480	11.07	0.61	12	0.15	248.00	4535.00	3865	20230627	-28.98	2490	20221013	10.24	3865	-28.98	20230627	2495	10.02	20230327	3865	-28.98	20230627	2490	10.24	20221013	3.69	N	138070	500	87 억	429050	N	N	N	N
68	20230915	140719	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2745	15	2	0.55	67384885	24622	46.87	2780	2780	2720	3545	1915	2730	2736.78	2.45	-3672	2793	2761	2733	2701	2673	2777	2717	88	815	500	1630	5	1	17503204	480	11.07	0.61	12	0.14	248.00	4535.00	3865	20230627	-28.98	2490	20221013	10.24	3865	-28.98	20230627	2495	10.02	20230327	3865	-28.98	20230627	2490	10.24	20221013	3.69	N	138070	500	87 억	429050	N	N	N	N
69	20230915	130713	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2745	15	2	0.55	57592765	21055	40.08	2780	2780	2720	3545	1915	2730	2735.35	2.45	-1560	2793	2761	2733	2701	2673	2777	2717	88	815	500	1630	5	1	17503204	480	11.07	0.61	12	0.12	248.00	4535.00	3865	20230627	-28.98	2490	20221013	10.24	3865	-28.98	20230627	2495	10.02	20230327	3865	-28.98	20230627	2490	10.24	20221013	3.69	N	138070	500	87 억	429050	N	N	N	N
70	20230915	120722	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2745	15	2	0.55	50579115	18504	35.23	2780	2780	2720	3545	1915	2730	2733.42	2.45	-974	2793	2761	2733	2701	2673	2777	2717	88	815	500	1630	5	1	17503204	480	11.07	0.61	12	0.11	248.00	4535.00	3865	20230627	-28.98	2490	20221013	10.24	3865	-28.98	20230627	2495	10.02	20230327	3865	-28.98	20230627	2490	10.24	20221013	3.69	N	138070	500	87 억	429050	N	N	N	N
71	20230915	110726	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2730	0	3	0.00	37634850	13775	26.22	2780	2780	2720	3545	1915	2730	2732.11	2.45	-1069	2793	2761	2733	2701	2673	2777	2717	88	815	500	1630	5	1	17503204	478	11.01	0.60	12	0.08	248.00	4535.00	3865	20230627	-29.37	2490	20221013	9.64	3865	-29.37	20230627	2495	9.42	20230327	3865	-29.37	20230627	2490	9.64	20221013	3.69	N	138070	500	87 억	429050	N	N	N	N
72	20230915	100723	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2720	-10	5	-0.37	22114515	8100	15.42	2780	2780	2720	3545	1915	2730	2730.19	2.45	-1071	2793	2761	2733	2701	2673	2777	2717	88	815	500	1630	5	1	17503204	476	10.97	0.60	12	0.05	248.00	4535.00	3865	20230627	-29.62	2490	20221013	9.24	3865	-29.62	20230627	2495	9.02	20230327	3865	-29.62	20230627	2490	9.24	20221013	3.69	N	138070	500	87 억	429050	N	N	N	N
73	20230915	090713	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2730	0	3	0.00	5643665	2059	3.92	2780	2780	2730	3545	1915	2730	2740.97	2.45	-651	2793	2761	2733	2701	2673	2777	2717	88	815	500	1630	5	1	17503204	478	11.01	0.60	12	0.01	248.00	4535.00	3865	20230627	-29.37	2490	20221013	9.64	3865	-29.37	20230627	2495	9.42	20230327	3865	-29.37	20230627	2490	9.64	20221013	3.69	N	138070	500	87 억	429050	N	N	N	N
74	20230914	160722	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2730	15	2	0.55	143400425	52515	42.62	2720	2765	2705	3525	1905	2715	2730.66	2.48	-4515	2821	2767	2736	2682	2651	2752	2667	88	810	500	1620	5	1	17503204	478	11.01	0.60	12	0.30	248.00	4535.00	3865	20230627	-29.37	2490	20221013	9.64	3865	-29.37	20230627	2495	9.42	20230327	3865	-29.37	20230627	2490	9.64	20221013	3.74	N	138070	500	87 억	433557	N	N	N	N
75	20230914	150702	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2725	10	2	0.37	131176335	48034	38.98	2720	2765	2705	3525	1905	2715	2730.91	2.48	-2749	2821	2767	2736	2682	2651	2752	2667	88	810	500	1620	5	1	17503204	477	10.99	0.60	12	0.27	248.00	4535.00	3865	20230627	-29.50	2490	20221013	9.44	3865	-29.50	20230627	2495	9.22	20230327	3865	-29.50	20230627	2490	9.44	20221013	3.74	N	138070	500	87 억	433557	N	N	N	N
76	20230914	140715	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2720	5	2	0.18	119249125	43646	35.42	2720	2765	2705	3525	1905	2715	2732.19	2.48	-2726	2821	2767	2736	2682	2651	2752	2667	88	810	500	1620	5	1	17503204	476	10.97	0.60	12	0.25	248.00	4535.00	3865	20230627	-29.62	2490	20221013	9.24	3865	-29.62	20230627	2495	9.02	20230327	3865	-29.62	20230627	2490	9.24	20221013	3.74	N	138070	500	87 억	433557	N	N	N	N
77	20230914	130700	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2730	15	2	0.55	109450830	40042	32.49	2720	2765	2705	3525	1905	2715	2733.40	2.48	165	2821	2767	2736	2682	2651	2752	2667	88	810	500	1620	5	1	17503204	478	11.01	0.60	12	0.23	248.00	4535.00	3865	20230627	-29.37	2490	20221013	9.64	3865	-29.37	20230627	2495	9.42	20230327	3865	-29.37	20230627	2490	9.64	20221013	3.74	N	138070	500	87 억	433557	N	N	N	N
78	20230914	120710	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2710	-5	5	-0.18	104101720	38075	30.90	2720	2765	2705	3525	1905	2715	2734.12	2.48	133	2821	2767	2736	2682	2651	2752	2667	88	810	500	1620	5	1	17503204	474	10.93	0.60	12	0.22	248.00	4535.00	3865	20230627	-29.88	2490	20221013	8.84	3865	-29.88	20230627	2495	8.62	20230327	3865	-29.88	20230627	2490	8.84	20221013	3.74	N	138070	500	87 억	433557	N	N	N	N
79	20230914	110703	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2735	20	2	0.74	88081640	32187	26.12	2720	2765	2715	3525	1905	2715	2736.56	2.48	28	2821	2767	2736	2682	2651	2752	2667	88	810	500	1620	5	1	17503204	479	11.03	0.60	12	0.18	248.00	4535.00	3865	20230627	-29.24	2490	20221013	9.84	3865	-29.24	20230627	2495	9.62	20230327	3865	-29.24	20230627	2490	9.84	20221013	3.74	N	138070	500	87 억	433557	N	N	N	N
80	20230914	100657	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2740	25	2	0.92	61844410	22598	18.34	2720	2765	2715	3525	1905	2715	2736.72	2.48	2371	2821	2767	2736	2682	2651	2752	2667	88	810	500	1620	5	1	17503204	480	11.05	0.60	12	0.13	248.00	4535.00	3865	20230627	-29.11	2490	20221013	10.04	3865	-29.11	20230627	2495	9.82	20230327	3865	-29.11	20230627	2490	10.04	20221013	3.74	N	138070	500	87 억	433557	N	N	N	N
81	20230914	090710	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2720	5	2	0.18	7398715	2721	2.21	2720	2730	2715	3525	1905	2715	2719.12	2.48	120	2821	2767	2736	2682	2651	2752	2667	88	810	500	1620	5	1	17503204	476	10.97	0.60	12	0.02	248.00	4535.00	3865	20230627	-29.62	2490	20221013	9.24	3865	-29.62	20230627	2495	9.02	20230327	3865	-29.62	20230627	2490	9.24	20221013	3.74	N	138070	500	87 억	433557	N	N	N	N
82	20230913	160715	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2715	-75	5	-2.69	335734840	122725	105.63	2760	2790	2705	3625	1955	2790	2735.83	2.50	-4783	2896	2842	2796	2742	2696	2820	2720	88	835	500	1670	5	1	17503204	475	10.95	0.60	12	0.70	248.00	4535.00	3865	20230627	-29.75	2490	20221013	9.04	3865	-29.75	20230627	2495	8.82	20230327	3865	-29.75	20230627	2490	9.04	20221013	3.78	N	138070	500	87 억	437636	N	N	N	N
83	20230913	150709	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2720	-70	5	-2.51	320308845	117045	100.74	2760	2790	2705	3625	1955	2790	2736.63	2.50	-4315	2896	2842	2796	2742	2696	2820	2720	88	835	500	1670	5	1	17503204	476	10.97	0.60	12	0.67	248.00	4535.00	3865	20230627	-29.62	2490	20221013	9.24	3865	-29.62	20230627	2495	9.02	20230327	3865	-29.62	20230627	2490	9.24	20221013	3.78	N	138070	500	87 억	437636	N	N	N	N
84	20230913	140714	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2735	-55	5	-1.97	214900810	78298	67.39	2760	2790	2730	3625	1955	2790	2744.65	2.50	-5501	2896	2842	2796	2742	2696	2820	2720	88	835	500	1670	5	1	17503204	479	11.03	0.60	12	0.45	248.00	4535.00	3865	20230627	-29.24	2490	20221013	9.84	3865	-29.24	20230627	2495	9.62	20230327	3865	-29.24	20230627	2490	9.84	20221013	3.78	N	138070	500	87 억	437636	N	N	N	N
85	20230913	130653	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2735	-55	5	-1.97	156679465	56997	49.06	2760	2790	2735	3625	1955	2790	2748.91	2.50	-10403	2896	2842	2796	2742	2696	2820	2720	88	835	500	1670	5	1	17503204	479	11.03	0.60	12	0.33	248.00	4535.00	3865	20230627	-29.24	2490	20221013	9.84	3865	-29.24	20230627	2495	9.62	20230327	3865	-29.24	20230627	2490	9.84	20221013	3.78	N	138070	500	87 억	437636	N	N	N	N
86	20230913	120712	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2755	-35	5	-1.25	103000860	37424	32.21	2760	2790	2735	3625	1955	2790	2752.27	2.50	-6653	2896	2842	2796	2742	2696	2820	2720	88	835	500	1670	5	1	17503204	482	11.11	0.61	12	0.21	248.00	4535.00	3865	20230627	-28.72	2490	20221013	10.64	3865	-28.72	20230627	2495	10.42	20230327	3865	-28.72	20230627	2490	10.64	20221013	3.78	N	138070	500	87 억	437636	N	N	N	N
87	20230913	110711	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2765	-25	5	-0.90	85301705	30986	26.67	2760	2790	2735	3625	1955	2790	2752.91	2.50	-5827	2896	2842	2796	2742	2696	2820	2720	88	835	500	1670	5	1	17503204	484	11.15	0.61	12	0.18	248.00	4535.00	3865	20230627	-28.46	2490	20221013	11.04	3865	-28.46	20230627	2495	10.82	20230327	3865	-28.46	20230627	2490	11.04	20221013	3.78	N	138070	500	87 억	437636	N	N	N	N
88	20230913	100703	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2770	-20	5	-0.72	41955230	15235	13.11	2760	2790	2735	3625	1955	2790	2753.87	2.50	-465	2896	2842	2796	2742	2696	2820	2720	88	835	500	1670	5	1	17503204	485	11.17	0.61	12	0.09	248.00	4535.00	3865	20230627	-28.33	2490	20221013	11.24	3865	-28.33	20230627	2495	11.02	20230327	3865	-28.33	20230627	2490	11.24	20221013	3.78	N	138070	500	87 억	437636	N	N	N	N
89	20230913	090657	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2760	-30	5	-1.08	12841740	4676	4.02	2760	2760	2735	3625	1955	2790	2746.31	2.50	-598	2896	2842	2796	2742	2696	2820	2720	88	835	500	1670	5	1	17503204	483	11.13	0.61	12	0.03	248.00	4535.00	3865	20230627	-28.59	2490	20221013	10.84	3865	-28.59	20230627	2495	10.62	20230327	3865	-28.59	20230627	2490	10.84	20221013	3.78	N	138070	500	87 억	437636	N	N	N	N
90	20230912	160653	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2790	-60	5	-2.11	321969740	115458	135.20	2850	2850	2750	3705	1995	2850	2788.63	2.68	-31647	2893	2871	2848	2826	2803	2882	2837	88	855	500	1710	5	1	17503204	488	11.25	0.62	12	0.66	248.00	4535.00	3865	20230627	-27.81	2490	20221013	12.05	3865	-27.81	20230627	2495	11.82	20230327	3865	-27.81	20230627	2490	12.05	20221013	3.83	N	138070	500	87 억	469269	N	N	N	N
91	20230912	150702	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2765	-85	5	-2.98	314474345	112754	132.03	2850	2850	2750	3705	1995	2850	2789.03	2.68	-30122	2893	2871	2848	2826	2803	2882	2837	88	855	500	1710	5	1	17503204	484	11.15	0.61	12	0.64	248.00	4535.00	3865	20230627	-28.46	2490	20221013	11.04	3865	-28.46	20230627	2495	10.82	20230327	3865	-28.46	20230627	2490	11.04	20221013	3.83	N	138070	500	87 억	469269	N	N	N	N
92	20230912	140659	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2780	-70	5	-2.46	292199500	104725	122.63	2850	2850	2750	3705	1995	2850	2790.16	2.68	-25575	2893	2871	2848	2826	2803	2882	2837	88	855	500	1710	5	1	17503204	487	11.21	0.61	12	0.60	248.00	4535.00	3865	20230627	-28.07	2490	20221013	11.65	3865	-28.07	20230627	2495	11.42	20230327	3865	-28.07	20230627	2490	11.65	20221013	3.83	N	138070	500	87 억	469269	N	N	N	N
93	20230912	130653	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2775	-75	5	-2.63	246030100	88121	103.18	2850	2850	2750	3705	1995	2850	2791.96	2.68	-18819	2893	2871	2848	2826	2803	2882	2837	88	855	500	1710	5	1	17503204	486	11.19	0.61	12	0.50	248.00	4535.00	3865	20230627	-28.20	2490	20221013	11.45	3865	-28.20	20230627	2495	11.22	20230327	3865	-28.20	20230627	2490	11.45	20221013	3.83	N	138070	500	87 억	469269	N	N	N	N
94	20230912	120649	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2785	-65	5	-2.28	173148155	61789	72.35	2850	2850	2780	3705	1995	2850	2802.25	2.68	-13267	2893	2871	2848	2826	2803	2882	2837	88	855	500	1710	5	1	17503204	487	11.23	0.61	12	0.35	248.00	4535.00	3865	20230627	-27.94	2490	20221013	11.85	3865	-27.94	20230627	2495	11.62	20230327	3865	-27.94	20230627	2490	11.85	20221013	3.83	N	138070	500	87 억	469269	N	N	N	N
95	20230912	110656	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2800	-50	5	-1.75	145688040	51944	60.82	2850	2850	2780	3705	1995	2850	2804.71	2.68	-5107	2893	2871	2848	2826	2803	2882	2837	88	855	500	1710	5	1	17503204	490	11.29	0.62	12	0.30	248.00	4535.00	3865	20230627	-27.55	2490	20221013	12.45	3865	-27.55	20230627	2495	12.22	20230327	3865	-27.55	20230627	2490	12.45	20221013	3.83	N	138070	500	87 억	469269	N	N	N	N
96	20230912	100650	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2825	-25	5	-0.88	26344310	9316	10.91	2850	2850	2815	3705	1995	2850	2827.86	2.68	-1278	2893	2871	2848	2826	2803	2882	2837	88	855	500	1710	5	1	17503204	494	11.39	0.62	12	0.05	248.00	4535.00	3865	20230627	-26.91	2490	20221013	13.45	3865	-26.91	20230627	2495	13.23	20230327	3865	-26.91	20230627	2490	13.45	20221013	3.83	N	138070	500	87 억	469269	N	N	N	N
97	20230912	090706	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2850	0	3	0.00	2060160	724	0.85	2850	2850	2840	3705	1995	2850	2845.52	2.68	-48	2893	2871	2848	2826	2803	2882	2837	88	855	500	1710	5	1	17503204	499	11.49	0.63	12	0.00	248.00	4535.00	3865	20230627	-26.26	2490	20221013	14.46	3865	-26.26	20230627	2495	14.23	20230327	3865	-26.26	20230627	2490	14.46	20221013	3.83	N	138070	500	87 억	469269	N	N	N	N
98	20230911	160649	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2850	10	2	0.35	236850365	83350	104.71	2840	2870	2825	3690	1990	2840	2841.64	2.55	22560	2926	2882	2831	2787	2736	2905	2810	88	850	500	1700	5	1	17503204	499	11.49	0.63	12	0.48	248.00	4535.00	3865	20230627	-26.26	2490	20221013	14.46	3865	-26.26	20230627	2495	14.23	20230327	3865	-26.26	20230627	2490	14.46	20221013	3.91	N	138070	500	87 억	446709	N	N	N	N
99	20230911	150655	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2840	0	3	0.00	224303985	78935	99.17	2840	2870	2825	3690	1990	2840	2841.64	2.55	23181	2926	2882	2831	2787	2736	2905	2810	88	850	500	1700	5	1	17503204	497	11.45	0.63	12	0.45	248.00	4535.00	3865	20230627	-26.52	2490	20221013	14.06	3865	-26.52	20230627	2495	13.83	20230327	3865	-26.52	20230627	2490	14.06	20221013	3.91	N	138070	500	87 억	446709	N	N	N	N
100	20230911	140705	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2850	10	2	0.35	192484915	67733	85.09	2840	2870	2825	3690	1990	2840	2841.83	2.55	24912	2926	2882	2831	2787	2736	2905	2810	88	850	500	1700	5	1	17503204	499	11.49	0.63	12	0.39	248.00	4535.00	3865	20230627	-26.26	2490	20221013	14.46	3865	-26.26	20230627	2495	14.23	20230327	3865	-26.26	20230627	2490	14.46	20221013	3.91	N	138070	500	87 억	446709	N	N	N	N
101	20230911	130639	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2850	10	2	0.35	183228745	64475	81.00	2840	2870	2825	3690	1990	2840	2841.87	2.55	24740	2926	2882	2831	2787	2736	2905	2810	88	850	500	1700	5	1	17503204	499	11.49	0.63	12	0.37	248.00	4535.00	3865	20230627	-26.26	2490	20221013	14.46	3865	-26.26	20230627	2495	14.23	20230327	3865	-26.26	20230627	2490	14.46	20221013	3.91	N	138070	500	87 억	446709	N	N	N	N
102	20230911	120650	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2860	20	2	0.70	149070990	52466	65.91	2840	2870	2825	3690	1990	2840	2841.30	2.55	20857	2926	2882	2831	2787	2736	2905	2810	88	850	500	1700	5	1	17503204	501	11.53	0.63	12	0.30	248.00	4535.00	3865	20230627	-26.00	2490	20221013	14.86	3865	-26.00	20230627	2495	14.63	20230327	3865	-26.00	20230627	2490	14.86	20221013	3.91	N	138070	500	87 억	446709	N	N	N	N
103	20230911	110640	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2855	15	2	0.53	115321795	40617	51.03	2840	2870	2825	3690	1990	2840	2839.24	2.55	16788	2926	2882	2831	2787	2736	2905	2810	88	850	500	1700	5	1	17503204	500	11.51	0.63	12	0.23	248.00	4535.00	3865	20230627	-26.13	2490	20221013	14.66	3865	-26.13	20230627	2495	14.43	20230327	3865	-26.13	20230627	2490	14.66	20221013	3.91	N	138070	500	87 억	446709	N	N	N	N
104	20230911	100640	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2860	20	2	0.70	91478215	32261	40.53	2840	2870	2825	3690	1990	2840	2835.52	2.55	11606	2926	2882	2831	2787	2736	2905	2810	88	850	500	1700	5	1	17503204	501	11.53	0.63	12	0.18	248.00	4535.00	3865	20230627	-26.00	2490	20221013	14.86	3865	-26.00	20230627	2495	14.63	20230327	3865	-26.00	20230627	2490	14.86	20221013	3.91	N	138070	500	87 억	446709	N	N	N	N
105	20230911	090637	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2830	-10	5	-0.35	18738080	6606	8.30	2840	2845	2830	3690	1990	2840	2836.35	2.55	-1394	2926	2882	2831	2787	2736	2905	2810	88	850	500	1700	5	1	17503204	495	11.41	0.62	12	0.04	248.00	4535.00	3865	20230627	-26.78	2490	20221013	13.65	3865	-26.78	20230627	2495	13.43	20230327	3865	-26.78	20230627	2490	13.65	20221013	3.91	N	138070	500	87 억	446709	N	N	N	N
106	20230908	160653	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2840	25	2	0.89	218669070	77733	50.92	2795	2875	2780	3655	1975	2815	2813.07	2.61	-9356	2945	2880	2835	2770	2725	2857	2747	88	840	500	1680	5	1	17503204	497	11.45	0.63	12	0.44	248.00	4535.00	3865	20230627	-26.52	2490	20221013	14.06	3865	-26.52	20230627	2495	13.83	20230327	3865	-26.52	20230627	2490	14.06	20221013	3.96	N	138070	500	87 억	456065	N	N	N	N
107	20230908	150653	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2825	10	2	0.36	213561180	75929	49.74	2795	2875	2780	3655	1975	2815	2812.64	2.61	-9638	2945	2880	2835	2770	2725	2857	2747	88	840	500	1680	5	1	17503204	494	11.39	0.62	12	0.43	248.00	4535.00	3865	20230627	-26.91	2490	20221013	13.45	3865	-26.91	20230627	2495	13.23	20230327	3865	-26.91	20230627	2490	13.45	20221013	3.96	N	138070	500	87 억	456065	N	N	N	N
108	20230908	140647	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2830	15	2	0.53	195777145	69651	45.63	2795	2875	2780	3655	1975	2815	2810.83	2.61	-6050	2945	2880	2835	2770	2725	2857	2747	88	840	500	1680	5	1	17503204	495	11.41	0.62	12	0.40	248.00	4535.00	3865	20230627	-26.78	2490	20221013	13.65	3865	-26.78	20230627	2495	13.43	20230327	3865	-26.78	20230627	2490	13.65	20221013	3.96	N	138070	500	87 억	456065	N	N	N	N
109	20230908	130655	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2790	-25	5	-0.89	167011555	59415	38.92	2795	2875	2780	3655	1975	2815	2810.93	2.61	-4659	2945	2880	2835	2770	2725	2857	2747	88	840	500	1680	5	1	17503204	488	11.25	0.62	12	0.34	248.00	4535.00	3865	20230627	-27.81	2490	20221013	12.05	3865	-27.81	20230627	2495	11.82	20230327	3865	-27.81	20230627	2490	12.05	20221013	3.96	N	138070	500	87 억	456065	N	N	N	N
110	20230908	120701	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2815	0	3	0.00	121890780	43329	28.38	2795	2875	2780	3655	1975	2815	2813.15	2.61	-4534	2945	2880	2835	2770	2725	2857	2747	88	840	500	1680	5	1	17503204	493	11.35	0.62	12	0.25	248.00	4535.00	3865	20230627	-27.17	2490	20221013	13.05	3865	-27.17	20230627	2495	12.83	20230327	3865	-27.17	20230627	2490	13.05	20221013	3.96	N	138070	500	87 억	456065	N	N	N	N
111	20230908	110659	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2845	30	2	1.07	109968285	39112	25.62	2795	2875	2780	3655	1975	2815	2811.63	2.61	-4888	2945	2880	2835	2770	2725	2857	2747	88	840	500	1680	5	1	17503204	498	11.47	0.63	12	0.22	248.00	4535.00	3865	20230627	-26.39	2490	20221013	14.26	3865	-26.39	20230627	2495	14.03	20230327	3865	-26.39	20230627	2490	14.26	20221013	3.96	N	138070	500	87 억	456065	N	N	N	N
112	20230908	100651	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2815	0	3	0.00	81900350	29219	19.14	2795	2835	2780	3655	1975	2815	2802.98	2.61	-6822	2945	2880	2835	2770	2725	2857	2747	88	840	500	1680	5	1	17503204	493	11.35	0.62	12	0.17	248.00	4535.00	3865	20230627	-27.17	2490	20221013	13.05	3865	-27.17	20230627	2495	12.83	20230327	3865	-27.17	20230627	2490	13.05	20221013	3.96	N	138070	500	87 억	456065	N	N	N	N
113	20230908	090655	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2820	5	2	0.18	8041125	2875	1.88	2795	2820	2795	3655	1975	2815	2796.91	2.61	221	2945	2880	2835	2770	2725	2857	2747	88	840	500	1680	5	1	17503204	494	11.37	0.62	12	0.02	248.00	4535.00	3865	20230627	-27.04	2490	20221013	13.25	3865	-27.04	20230627	2495	13.03	20230327	3865	-27.04	20230627	2490	13.25	20221013	3.96	N	138070	500	87 억	456065	N	N	N	N
114	20230907	160645	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2815	-75	5	-2.60	431740625	152445	109.48	2885	2900	2790	3755	2025	2890	2832.13	2.80	-34648	2990	2940	2885	2835	2780	2965	2860	88	865	500	1730	5	1	17503204	493	11.35	0.62	12	0.87	248.00	4535.00	3865	20230627	-27.17	2490	20221013	13.05	3865	-27.17	20230627	2495	12.83	20230327	3865	-27.17	20230627	2490	13.05	20221013	3.96	N	138070	500	87 억	490713	N	N	N	N
115	20230907	150651	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2805	-85	5	-2.94	416034045	146853	105.46	2885	2900	2790	3755	2025	2890	2833.00	2.80	-32555	2990	2940	2885	2835	2780	2965	2860	88	865	500	1730	5	1	17503204	491	11.31	0.62	12	0.84	248.00	4535.00	3865	20230627	-27.43	2490	20221013	12.65	3865	-27.43	20230627	2495	12.42	20230327	3865	-27.43	20230627	2490	12.65	20221013	3.96	N	138070	500	87 억	490713	N	N	N	N
116	20230907	140646	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2795	-95	5	-3.29	388668615	137079	98.44	2885	2900	2795	3755	2025	2890	2835.36	2.80	-27663	2990	2940	2885	2835	2780	2965	2860	88	865	500	1730	5	1	17503204	489	11.27	0.62	12	0.78	248.00	4535.00	3865	20230627	-27.68	2490	20221013	12.25	3865	-27.68	20230627	2495	12.02	20230327	3865	-27.68	20230627	2490	12.25	20221013	3.96	N	138070	500	87 억	490713	N	N	N	N
117	20230907	130645	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2820	-70	5	-2.42	318103340	111925	80.38	2885	2900	2820	3755	2025	2890	2842.11	2.80	-21494	2990	2940	2885	2835	2780	2965	2860	88	865	500	1730	5	1	17503204	494	11.37	0.62	12	0.64	248.00	4535.00	3865	20230627	-27.04	2490	20221013	13.25	3865	-27.04	20230627	2495	13.03	20230327	3865	-27.04	20230627	2490	13.25	20221013	3.96	N	138070	500	87 억	490713	N	N	N	N
118	20230907	120653	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2830	-60	5	-2.08	238151040	83625	60.06	2885	2900	2820	3755	2025	2890	2847.85	2.80	-11096	2990	2940	2885	2835	2780	2965	2860	88	865	500	1730	5	1	17503204	495	11.41	0.62	12	0.48	248.00	4535.00	3865	20230627	-26.78	2490	20221013	13.65	3865	-26.78	20230627	2495	13.43	20230327	3865	-26.78	20230627	2490	13.65	20221013	3.96	N	138070	500	87 억	490713	N	N	N	N
119	20230907	110652	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2830	-60	5	-2.08	205219495	71995	51.70	2885	2900	2820	3755	2025	2890	2850.47	2.80	-7276	2990	2940	2885	2835	2780	2965	2860	88	865	500	1730	5	1	17503204	495	11.41	0.62	12	0.41	248.00	4535.00	3865	20230627	-26.78	2490	20221013	13.65	3865	-26.78	20230627	2495	13.43	20230327	3865	-26.78	20230627	2490	13.65	20221013	3.96	N	138070	500	87 억	490713	N	N	N	N
120	20230907	100650	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2835	-55	5	-1.90	113436210	39878	28.64	2885	2885	2820	3755	2025	2890	2844.58	2.80	-4007	2990	2940	2885	2835	2780	2965	2860	88	865	500	1730	5	1	17503204	496	11.43	0.63	12	0.23	248.00	4535.00	3865	20230627	-26.65	2490	20221013	13.86	3865	-26.65	20230627	2495	13.63	20230327	3865	-26.65	20230627	2490	13.86	20221013	3.96	N	138070	500	87 억	490713	N	N	N	N
121	20230907	090659	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2850	-40	5	-1.38	14439160	5056	3.63	2885	2885	2845	3755	2025	2890	2855.85	2.80	-2023	2990	2940	2885	2835	2780	2965	2860	88	865	500	1730	5	1	17503204	499	11.49	0.63	12	0.03	248.00	4535.00	3865	20230627	-26.26	2490	20221013	14.46	3865	-26.26	20230627	2495	14.23	20230327	3865	-26.26	20230627	2490	14.46	20221013	3.96	N	138070	500	87 억	490713	N	N	N	N
122	20230906	160647	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2890	60	2	2.12	402395825	138778	159.59	2850	2935	2830	3675	1985	2830	2899.59	2.74	12085	2906	2867	2831	2792	2756	2887	2812	88	845	500	1690	5	1	17503204	506	11.65	0.64	12	0.79	248.00	4535.00	3865	20230627	-25.23	2490	20221013	16.06	3865	-25.23	20230627	2495	15.83	20230327	3865	-25.23	20230627	2490	16.06	20221013	3.96	N	138070	500	87 억	479593	N	N	N	N
123	20230906	150648	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2870	40	2	1.41	382037170	131730	151.49	2850	2935	2830	3675	1985	2830	2900.15	2.74	12794	2906	2867	2831	2792	2756	2887	2812	88	845	500	1690	5	1	17503204	502	11.57	0.63	12	0.75	248.00	4535.00	3865	20230627	-25.74	2490	20221013	15.26	3865	-25.74	20230627	2495	15.03	20230327	3865	-25.74	20230627	2490	15.26	20221013	3.96	N	138070	500	87 억	479593	N	N	N	N
124	20230906	140647	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2900	70	2	2.47	352672365	121549	139.78	2850	2935	2830	3675	1985	2830	2901.48	2.74	18786	2906	2867	2831	2792	2756	2887	2812	88	845	500	1690	5	1	17503204	508	11.69	0.64	12	0.69	248.00	4535.00	3865	20230627	-24.97	2490	20221013	16.47	3865	-24.97	20230627	2495	16.23	20230327	3865	-24.97	20230627	2490	16.47	20221013	3.96	N	138070	500	87 억	479593	N	N	N	N
125	20230906	130641	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2890	60	2	2.12	324439320	111777	128.54	2850	2935	2830	3675	1985	2830	2902.56	2.74	18417	2906	2867	2831	2792	2756	2887	2812	88	845	500	1690	5	1	17503204	506	11.65	0.64	12	0.64	248.00	4535.00	3865	20230627	-25.23	2490	20221013	16.06	3865	-25.23	20230627	2495	15.83	20230327	3865	-25.23	20230627	2490	16.06	20221013	3.96	N	138070	500	87 억	479593	N	N	N	N
126	20230906	120653	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2900	70	2	2.47	291578325	100411	115.47	2850	2935	2830	3675	1985	2830	2903.85	2.74	18963	2906	2867	2831	2792	2756	2887	2812	88	845	500	1690	5	1	17503204	508	11.69	0.64	12	0.57	248.00	4535.00	3865	20230627	-24.97	2490	20221013	16.47	3865	-24.97	20230627	2495	16.23	20230327	3865	-24.97	20230627	2490	16.47	20221013	3.96	N	138070	500	87 억	479593	N	N	N	N
127	20230906	110655	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2905	75	2	2.65	239636345	82587	94.97	2850	2935	2830	3675	1985	2830	2901.62	2.74	15288	2906	2867	2831	2792	2756	2887	2812	88	845	500	1690	5	1	17503204	508	11.71	0.64	12	0.47	248.00	4535.00	3865	20230627	-24.84	2490	20221013	16.67	3865	-24.84	20230627	2495	16.43	20230327	3865	-24.84	20230627	2490	16.67	20221013	3.96	N	138070	500	87 억	479593	N	N	N	N
128	20230906	100634	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2895	65	2	2.30	94605545	32885	37.82	2850	2900	2830	3675	1985	2830	2876.86	2.74	3010	2906	2867	2831	2792	2756	2887	2812	88	845	500	1690	5	1	17503204	507	11.67	0.64	12	0.19	248.00	4535.00	3865	20230627	-25.10	2490	20221013	16.27	3865	-25.10	20230627	2495	16.03	20230327	3865	-25.10	20230627	2490	16.27	20221013	3.96	N	138070	500	87 억	479593	N	N	N	N
129	20230906	090640	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2835	5	2	0.18	5718990	2013	2.31	2850	2850	2830	3675	1985	2830	2841.03	2.74	-158	2906	2867	2831	2792	2756	2887	2812	88	845	500	1690	5	1	17503204	496	11.43	0.63	12	0.01	248.00	4535.00	3865	20230627	-26.65	2490	20221013	13.86	3865	-26.65	20230627	2495	13.63	20230327	3865	-26.65	20230627	2490	13.86	20221013	3.96	N	138070	500	87 억	479593	N	N	N	N
130	20230905	160640	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2830	30	2	1.07	244622765	86374	56.69	2800	2870	2795	3640	1960	2800	2832.14	2.81	-20464	2940	2870	2830	2760	2720	2850	2740	88	840	500	1680	5	1	17503204	495	11.41	0.62	12	0.49	248.00	4535.00	3865	20230627	-26.78	2490	20221013	13.65	3865	-26.78	20230627	2495	13.43	20230327	3865	-26.78	20230627	2490	13.65	20221013	3.92	N	138070	500	87 억	492629	N	N	N	N
131	20230905	150651	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2850	50	2	1.79	229170490	80917	53.11	2800	2870	2795	3640	1960	2800	2832.17	2.81	-19076	2940	2870	2830	2760	2720	2850	2740	88	840	500	1680	5	1	17503204	499	11.49	0.63	12	0.46	248.00	4535.00	3865	20230627	-26.26	2490	20221013	14.46	3865	-26.26	20230627	2495	14.23	20230327	3865	-26.26	20230627	2490	14.46	20221013	3.92	N	138070	500	87 억	492629	N	N	N	N
132	20230905	140649	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2845	45	2	1.61	202070905	71378	46.85	2800	2870	2795	3640	1960	2800	2831.00	2.81	-17928	2940	2870	2830	2760	2720	2850	2740	88	840	500	1680	5	1	17503204	498	11.47	0.63	12	0.41	248.00	4535.00	3865	20230627	-26.39	2490	20221013	14.26	3865	-26.39	20230627	2495	14.03	20230327	3865	-26.39	20230627	2490	14.26	20221013	3.92	N	138070	500	87 억	492629	N	N	N	N
133	20230905	130631	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2835	35	2	1.25	182621455	64528	42.35	2800	2870	2795	3640	1960	2800	2830.11	2.81	-15137	2940	2870	2830	2760	2720	2850	2740	88	840	500	1680	5	1	17503204	496	11.43	0.63	12	0.37	248.00	4535.00	3865	20230627	-26.65	2490	20221013	13.86	3865	-26.65	20230627	2495	13.63	20230327	3865	-26.65	20230627	2490	13.86	20221013	3.92	N	138070	500	87 억	492629	N	N	N	N
134	20230905	120637	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2850	50	2	1.79	146743755	51964	34.11	2800	2870	2795	3640	1960	2800	2823.95	2.81	-10649	2940	2870	2830	2760	2720	2850	2740	88	840	500	1680	5	1	17503204	499	11.49	0.63	12	0.30	248.00	4535.00	3865	20230627	-26.26	2490	20221013	14.46	3865	-26.26	20230627	2495	14.23	20230327	3865	-26.26	20230627	2490	14.46	20221013	3.92	N	138070	500	87 억	492629	N	N	N	N
135	20230905	110643	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2835	35	2	1.25	100848925	35892	23.56	2800	2835	2795	3640	1960	2800	2809.79	2.81	-2959	2940	2870	2830	2760	2720	2850	2740	88	840	500	1680	5	1	17503204	496	11.43	0.63	12	0.21	248.00	4535.00	3865	20230627	-26.65	2490	20221013	13.86	3865	-26.65	20230627	2495	13.63	20230327	3865	-26.65	20230627	2490	13.86	20221013	3.92	N	138070	500	87 억	492629	N	N	N	N
136	20230905	100632	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2800	0	3	0.00	62506320	22238	14.60	2800	2825	2795	3640	1960	2800	2810.79	2.81	-1550	2940	2870	2830	2760	2720	2850	2740	88	840	500	1680	5	1	17503204	490	11.29	0.62	12	0.13	248.00	4535.00	3865	20230627	-27.55	2490	20221013	12.45	3865	-27.55	20230627	2495	12.22	20230327	3865	-27.55	20230627	2490	12.45	20221013	3.92	N	138070	500	87 억	492629	N	N	N	N
137	20230905	090632	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2820	20	2	0.71	6888550	2453	1.61	2800	2820	2795	3640	1960	2800	2808.21	2.81	1310	2940	2870	2830	2760	2720	2850	2740	88	840	500	1680	5	1	17503204	494	11.37	0.62	12	0.01	248.00	4535.00	3865	20230627	-27.04	2490	20221013	13.25	3865	-27.04	20230627	2495	13.03	20230327	3865	-27.04	20230627	2490	13.25	20221013	3.92	N	138070	500	87 억	492629	N	N	N	N
138	20230904	160631	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2800	-80	5	-2.78	424270195	150450	93.57	2900	2900	2790	3740	2020	2880	2820.04	2.99	-38864	2946	2912	2886	2852	2826	2900	2840	88	860	500	1720	5	1	17503204	490	11.29	0.62	12	0.86	248.00	4535.00	3905	20220901	-28.30	2490	20221013	12.45	3865	-27.55	20230627	2495	12.22	20230327	3865	-27.55	20230627	2490	12.45	20221013	3.94	N	138070	500	87 억	523946	N	N	N	N
139	20230904	150623	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2805	-75	5	-2.60	398852860	141381	87.93	2900	2900	2790	3740	2020	2880	2821.12	2.99	-38549	2946	2912	2886	2852	2826	2900	2840	88	860	500	1720	5	1	17503204	491	11.31	0.62	12	0.81	248.00	4535.00	3905	20220901	-28.17	2490	20221013	12.65	3865	-27.43	20230627	2495	12.42	20230327	3865	-27.43	20230627	2490	12.65	20221013	3.94	N	138070	500	87 억	523946	N	N	N	N
140	20230904	140617	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2800	-80	5	-2.78	363843465	128884	80.15	2900	2900	2790	3740	2020	2880	2823.03	2.99	-36406	2946	2912	2886	2852	2826	2900	2840	88	860	500	1720	5	1	17503204	490	11.29	0.62	12	0.74	248.00	4535.00	3905	20220901	-28.30	2490	20221013	12.45	3865	-27.55	20230627	2495	12.22	20230327	3865	-27.55	20230627	2490	12.45	20221013	3.94	N	138070	500	87 억	523946	N	N	N	N
141	20230904	130628	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2805	-75	5	-2.60	336918635	119277	74.18	2900	2900	2790	3740	2020	2880	2824.67	2.99	-33161	2946	2912	2886	2852	2826	2900	2840	88	860	500	1720	5	1	17503204	491	11.31	0.62	12	0.68	248.00	4535.00	3905	20220901	-28.17	2490	20221013	12.65	3865	-27.43	20230627	2495	12.42	20230327	3865	-27.43	20230627	2490	12.65	20221013	3.94	N	138070	500	87 억	523946	N	N	N	N
142	20230904	120614	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2815	-65	5	-2.26	270267485	95515	59.40	2900	2900	2805	3740	2020	2880	2829.58	2.99	-18481	2946	2912	2886	2852	2826	2900	2840	88	860	500	1720	5	1	17503204	493	11.35	0.62	12	0.55	248.00	4535.00	3905	20220901	-27.91	2490	20221013	13.05	3865	-27.17	20230627	2495	12.83	20230327	3865	-27.17	20230627	2490	13.05	20221013	3.94	N	138070	500	87 억	523946	N	N	N	N
143	20230904	110608	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2815	-65	5	-2.26	221526860	78197	48.63	2900	2900	2815	3740	2020	2880	2832.93	2.99	-17708	2946	2912	2886	2852	2826	2900	2840	88	860	500	1720	5	1	17503204	493	11.35	0.62	12	0.45	248.00	4535.00	3905	20220901	-27.91	2490	20221013	13.05	3865	-27.17	20230627	2495	12.83	20230327	3865	-27.17	20230627	2490	13.05	20221013	3.94	N	138070	500	87 억	523946	N	N	N	N
144	20230904	100612	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2825	-55	5	-1.91	185339065	65364	40.65	2900	2900	2815	3740	2020	2880	2835.49	2.99	-17122	2946	2912	2886	2852	2826	2900	2840	88	860	500	1720	5	1	17503204	494	11.39	0.62	12	0.37	248.00	4535.00	3905	20220901	-27.66	2490	20221013	13.45	3865	-26.91	20230627	2495	13.23	20230327	3865	-26.91	20230627	2490	13.45	20221013	3.94	N	138070	500	87 억	523946	N	N	N	N
145	20230904	090622	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2830	-50	5	-1.74	56051665	19675	12.24	2900	2900	2820	3740	2020	2880	2848.88	2.99	-7239	2946	2912	2886	2852	2826	2900	2840	88	860	500	1720	5	1	17503204	495	11.41	0.62	12	0.11	248.00	4535.00	3905	20220901	-27.53	2490	20221013	13.65	3865	-26.78	20230627	2495	13.43	20230327	3865	-26.78	20230627	2490	13.65	20221013	3.94	N	138070	500	87 억	523946	N	N	N	N
146	20230901	160612	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2880	-30	5	-1.03	462324880	160365	97.27	2910	2920	2860	3780	2040	2910	2882.99	2.98	2611	2970	2940	2910	2880	2850	2925	2865	88	870	500	1740	5	1	17503204	504	11.61	0.64	12	0.92	248.00	4535.00	4040	20220831	-28.71	2490	20221013	15.66	3865	-25.49	20230627	2495	15.43	20230327	3905	-26.25	20220901	2490	15.66	20221013	4.00	N	138070	500	87 억	521335	N	N	N	N
147	20230901	150619	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2865	-45	5	-1.55	428858235	148728	90.22	2910	2920	2860	3780	2040	2910	2883.51	2.98	3392	2970	2940	2910	2880	2850	2925	2865	88	870	500	1740	5	1	17503204	501	11.55	0.63	12	0.85	248.00	4535.00	4040	20220831	-29.08	2490	20221013	15.06	3865	-25.87	20230627	2495	14.83	20230327	3905	-26.63	20220901	2490	15.06	20221013	4.00	N	138070	500	87 억	521335	N	N	N	N
148	20230901	140623	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2870	-40	5	-1.37	371229365	128644	78.03	2910	2920	2860	3780	2040	2910	2885.71	2.98	6079	2970	2940	2910	2880	2850	2925	2865	88	870	500	1740	5	1	17503204	502	11.57	0.63	12	0.73	248.00	4535.00	4040	20220831	-28.96	2490	20221013	15.26	3865	-25.74	20230627	2495	15.03	20230327	3905	-26.50	20220901	2490	15.26	20221013	4.00	N	138070	500	87 억	521335	N	N	N	N
149	20230901	130607	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2890	-20	5	-0.69	278438970	96384	58.46	2910	2920	2860	3780	2040	2910	2888.85	2.98	2951	2970	2940	2910	2880	2850	2925	2865	88	870	500	1740	5	1	17503204	506	11.65	0.64	12	0.55	248.00	4535.00	4040	20220831	-28.47	2490	20221013	16.06	3865	-25.23	20230627	2495	15.83	20230327	3905	-25.99	20220901	2490	16.06	20221013	4.00	N	138070	500	87 억	521335	N	N	N	N
150	20230901	120611	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2885	-25	5	-0.86	232265905	80428	48.79	2910	2920	2860	3780	2040	2910	2887.87	2.98	296	2970	2940	2910	2880	2850	2925	2865	88	870	500	1740	5	1	17503204	505	11.63	0.64	12	0.46	248.00	4535.00	4040	20220831	-28.59	2490	20221013	15.86	3865	-25.36	20230627	2495	15.63	20230327	3905	-26.12	20220901	2490	15.86	20221013	4.00	N	138070	500	87 억	521335	N	N	N	N
151	20230901	110614	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2880	-30	5	-1.03	215696400	74682	45.30	2910	2920	2860	3780	2040	2910	2888.20	2.98	242	2970	2940	2910	2880	2850	2925	2865	88	870	500	1740	5	1	17503204	504	11.61	0.64	12	0.43	248.00	4535.00	4040	20220831	-28.71	2490	20221013	15.66	3865	-25.49	20230627	2495	15.43	20230327	3905	-26.25	20220901	2490	15.66	20221013	4.00	N	138070	500	87 억	521335	N	N	N	N
152	20230901	100609	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2890	-20	5	-0.69	148280005	51325	31.13	2910	2920	2860	3780	2040	2910	2889.04	2.98	-2554	2970	2940	2910	2880	2850	2925	2865	88	870	500	1740	5	1	17503204	506	11.65	0.64	12	0.29	248.00	4535.00	4040	20220831	-28.47	2490	20221013	16.06	3865	-25.23	20230627	2495	15.83	20230327	3905	-25.99	20220901	2490	16.06	20221013	4.00	N	138070	500	87 억	521335	N	N	N	N
153	20230901	090559	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2880	-30	5	-1.03	30719740	10648	6.46	2910	2910	2875	3780	2040	2910	2885.02	2.98	-117	2970	2940	2910	2880	2850	2925	2865	88	870	500	1740	5	1	17503204	504	11.61	0.64	12	0.06	248.00	4535.00	4040	20220831	-28.71	2490	20221013	15.66	3865	-25.49	20230627	2495	15.43	20230327	3905	-26.25	20220901	2490	15.66	20221013	4.00	N	138070	500	87 억	521335	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History