KissMeData/023440/price/prices-20230901.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	160338	57	100.00	KOSDAQ	금속	N	N	N	N	N	2300	30	2	1.32	3093465170	1423054	192.47	2200	2320	2070	2950	1590	2270	2173.61	0.60	-73602	2503	2386	2308	2191	2113	2347	2152	256	680	500	1360	5	1	51129354	1176	-3.35	1.46	12	2.78	-686.00	1575.00	5450	20230414	-57.80	1530	20220928	50.33	5450	-57.80	20230414	1970	16.75	20230224	5450	-57.80	20230414	1530	50.33	20220928	0.09	N	023440	500	255 억	308812	N	N	N	N
3	20230927	150341	57	100.00	KOSDAQ	금속	N	N	N	N	N	2300	30	2	1.32	2948955765	1360255	183.97	2200	2320	2070	2950	1590	2270	2167.81	0.60	-47835	2503	2386	2308	2191	2113	2347	2152	256	680	500	1360	5	1	51129354	1176	-3.35	1.46	12	2.66	-686.00	1575.00	5450	20230414	-57.80	1530	20220928	50.33	5450	-57.80	20230414	1970	16.75	20230224	5450	-57.80	20230414	1530	50.33	20220928	0.09	N	023440	500	255 억	308812	N	N	N	N
4	20230927	140341	57	100.00	KOSDAQ	금속	N	N	N	N	N	2160	-110	5	-4.85	2418431880	1124304	152.06	2200	2270	2070	2950	1590	2270	2150.86	0.60	16391	2503	2386	2308	2191	2113	2347	2152	256	680	500	1360	5	1	51129354	1104	-3.15	1.37	12	2.20	-686.00	1575.00	5450	20230414	-60.37	1530	20220928	41.18	5450	-60.37	20230414	1970	9.64	20230224	5450	-60.37	20230414	1530	41.18	20220928	0.09	N	023440	500	255 억	308812	N	N	N	N
5	20230927	130338	57	100.00	KOSDAQ	금속	N	N	N	N	N	2125	-145	5	-6.39	2163809580	1005746	136.03	2200	2270	2070	2950	1590	2270	2151.24	0.60	39731	2503	2386	2308	2191	2113	2347	2152	256	680	500	1360	5	1	51129354	1086	-3.10	1.35	12	1.97	-686.00	1575.00	5450	20230414	-61.01	1530	20220928	38.89	5450	-61.01	20230414	1970	7.87	20230224	5450	-61.01	20230414	1530	38.89	20220928	0.09	N	023440	500	255 억	308812	N	N	N	N
6	20230927	120336	57	100.00	KOSDAQ	금속	N	N	N	N	N	2090	-180	5	-7.93	1678436875	774587	104.76	2200	2270	2090	2950	1590	2270	2166.65	0.60	46960	2503	2386	2308	2191	2113	2347	2152	256	680	500	1360	5	1	51129354	1069	-3.05	1.33	12	1.51	-686.00	1575.00	5450	20230414	-61.65	1530	20220928	36.60	5450	-61.65	20230414	1970	6.09	20230224	5450	-61.65	20230414	1530	36.60	20220928	0.09	N	023440	500	255 억	308812	N	N	N	N
7	20230927	110339	57	100.00	KOSDAQ	금속	N	N	N	N	N	2225	-45	5	-1.98	666866550	300392	40.63	2200	2270	2190	2950	1590	2270	2219.69	0.60	32539	2503	2386	2308	2191	2113	2347	2152	256	680	500	1360	5	1	51129354	1138	-3.24	1.41	12	0.59	-686.00	1575.00	5450	20230414	-59.17	1530	20220928	45.42	5450	-59.17	20230414	1970	12.94	20230224	5450	-59.17	20230414	1530	45.42	20220928	0.09	N	023440	500	255 억	308812	N	N	N	N
8	20230927	100337	57	100.00	KOSDAQ	금속	N	N	N	N	N	2225	-45	5	-1.98	344253360	154645	20.92	2200	2270	2190	2950	1590	2270	2225.58	0.60	9763	2503	2386	2308	2191	2113	2347	2152	256	680	500	1360	5	1	51129354	1138	-3.24	1.41	12	0.30	-686.00	1575.00	5450	20230414	-59.17	1530	20220928	45.42	5450	-59.17	20230414	1970	12.94	20230224	5450	-59.17	20230414	1530	45.42	20220928	0.09	N	023440	500	255 억	308812	N	N	N	N
9	20230927	090343	57	100.00	KOSDAQ	금속	N	N	N	N	N	2255	-15	5	-0.66	50951495	22868	3.09	2200	2255	2200	2950	1590	2270	2224.59	0.60	6321	2503	2386	2308	2191	2113	2347	2152	256	680	500	1360	5	1	51129354	1153	-3.29	1.43	12	0.04	-686.00	1575.00	5450	20230414	-58.62	1530	20220928	47.39	5450	-58.62	20230414	1970	14.47	20230224	5450	-58.62	20230414	1530	47.39	20220928	0.09	N	023440	500	255 억	308812	N	N	N	N
10	20230926	160337	57	100.00	KOSDAQ	금속	N	N	N	N	N	2270	-100	5	-4.22	1685107165	735747	125.85	2375	2425	2230	3080	1660	2370	2290.37	0.27	166891	2526	2447	2401	2322	2276	2425	2300	256	710	500	1420	5	1	51129354	1161	-3.31	1.44	12	1.44	-686.00	1575.00	5450	20230414	-58.35	1530	20220928	48.37	5450	-58.35	20230414	1970	15.23	20230224	5450	-58.35	20230414	1530	48.37	20220928	0.10	N	023440	500	255 억	138476	N	N	N	N
11	20230926	150339	57	100.00	KOSDAQ	금속	N	N	N	N	N	2285	-85	5	-3.59	1609666650	702607	120.19	2375	2425	2230	3080	1660	2370	2290.99	0.27	163025	2526	2447	2401	2322	2276	2425	2300	256	710	500	1420	5	1	51129354	1168	-3.33	1.45	12	1.37	-686.00	1575.00	5450	20230414	-58.07	1530	20220928	49.35	5450	-58.07	20230414	1970	15.99	20230224	5450	-58.07	20230414	1530	49.35	20220928	0.10	N	023440	500	255 억	138476	N	N	N	N
12	20230926	140334	57	100.00	KOSDAQ	금속	N	N	N	N	N	2265	-105	5	-4.43	1483667815	647188	110.71	2375	2425	2230	3080	1660	2370	2292.48	0.27	156333	2526	2447	2401	2322	2276	2425	2300	256	710	500	1420	5	1	51129354	1158	-3.30	1.44	12	1.27	-686.00	1575.00	5450	20230414	-58.44	1530	20220928	48.04	5450	-58.44	20230414	1970	14.97	20230224	5450	-58.44	20230414	1530	48.04	20220928	0.10	N	023440	500	255 억	138476	N	N	N	N
13	20230926	130334	57	100.00	KOSDAQ	금속	N	N	N	N	N	2275	-95	5	-4.01	1318779830	574522	98.28	2375	2425	2230	3080	1660	2370	2295.44	0.27	166680	2526	2447	2401	2322	2276	2425	2300	256	710	500	1420	5	1	51129354	1163	-3.32	1.44	12	1.12	-686.00	1575.00	5450	20230414	-58.26	1530	20220928	48.69	5450	-58.26	20230414	1970	15.48	20230224	5450	-58.26	20230414	1530	48.69	20220928	0.10	N	023440	500	255 억	138476	N	N	N	N
14	20230926	120337	57	100.00	KOSDAQ	금속	N	N	N	N	N	2290	-80	5	-3.38	1195834775	520380	89.01	2375	2425	2230	3080	1660	2370	2298.00	0.27	160854	2526	2447	2401	2322	2276	2425	2300	256	710	500	1420	5	1	51129354	1171	-3.34	1.45	12	1.02	-686.00	1575.00	5450	20230414	-57.98	1530	20220928	49.67	5450	-57.98	20230414	1970	16.24	20230224	5450	-57.98	20230414	1530	49.67	20220928	0.10	N	023440	500	255 억	138476	N	N	N	N
15	20230926	110336	57	100.00	KOSDAQ	금속	N	N	N	N	N	2305	-65	5	-2.74	510448160	218447	37.37	2375	2425	2300	3080	1660	2370	2336.71	0.27	42674	2526	2447	2401	2322	2276	2425	2300	256	710	500	1420	5	1	51129354	1179	-3.36	1.46	12	0.43	-686.00	1575.00	5450	20230414	-57.71	1530	20220928	50.65	5450	-57.71	20230414	1970	17.01	20230224	5450	-57.71	20230414	1530	50.65	20220928	0.10	N	023440	500	255 억	138476	N	N	N	N
16	20230926	100336	57	100.00	KOSDAQ	금속	N	N	N	N	N	2345	-25	5	-1.05	193537665	81631	13.96	2375	2425	2325	3080	1660	2370	2370.88	0.27	12529	2526	2447	2401	2322	2276	2425	2300	256	710	500	1420	5	1	51129354	1199	-3.42	1.49	12	0.16	-686.00	1575.00	5450	20230414	-56.97	1530	20220928	53.27	5450	-56.97	20230414	1970	19.04	20230224	5450	-56.97	20230414	1530	53.27	20220928	0.10	N	023440	500	255 억	138476	N	N	N	N
17	20230926	090335	57	100.00	KOSDAQ	금속	N	N	N	N	N	2405	35	2	1.48	14588675	6116	1.05	2375	2405	2375	3080	1660	2370	2385.33	0.27	-941	2526	2447	2401	2322	2276	2425	2300	256	710	500	1420	5	1	51129354	1230	-3.51	1.53	12	0.01	-686.00	1575.00	5450	20230414	-55.87	1530	20220928	57.19	5450	-55.87	20230414	1970	22.08	20230224	5450	-55.87	20230414	1530	57.19	20220928	0.10	N	023440	500	255 억	138476	N	N	N	N
18	20230925	160336	57	100.00	KOSDAQ	금속	N	N	N	N	N	2370	-95	5	-3.85	1388120630	579299	154.02	2440	2480	2355	3200	1730	2465	2396.23	0.30	-9805	2571	2517	2471	2417	2371	2495	2395	247	735	500	1470	5	1	49457252	1172	-3.45	1.50	12	1.17	-686.00	1575.00	5450	20230414	-56.51	1530	20220928	54.90	5450	-56.51	20230414	1970	20.30	20230224	5450	-56.51	20230414	1530	54.90	20220928	0.11	N	023440	500	247 억	146897	N	N	N	N
19	20230925	150338	57	100.00	KOSDAQ	금속	N	N	N	N	N	2380	-85	5	-3.45	1280513345	533812	141.93	2440	2480	2355	3200	1730	2465	2398.81	0.30	-9706	2571	2517	2471	2417	2371	2495	2395	247	735	500	1470	5	1	49457252	1177	-3.47	1.51	12	1.08	-686.00	1575.00	5450	20230414	-56.33	1530	20220928	55.56	5450	-56.33	20230414	1970	20.81	20230224	5450	-56.33	20230414	1530	55.56	20220928	0.11	N	023440	500	247 억	146897	N	N	N	N
20	20230925	140332	57	100.00	KOSDAQ	금속	N	N	N	N	N	2380	-85	5	-3.45	938874035	389965	103.68	2440	2480	2365	3200	1730	2465	2407.59	0.30	-667	2571	2517	2471	2417	2371	2495	2395	247	735	500	1470	5	1	49457252	1177	-3.47	1.51	12	0.79	-686.00	1575.00	5450	20230414	-56.33	1530	20220928	55.56	5450	-56.33	20230414	1970	20.81	20230224	5450	-56.33	20230414	1530	55.56	20220928	0.11	N	023440	500	247 억	146897	N	N	N	N
21	20230925	130333	57	100.00	KOSDAQ	금속	N	N	N	N	N	2415	-50	5	-2.03	863992905	358579	95.34	2440	2480	2365	3200	1730	2465	2409.49	0.30	-667	2571	2517	2471	2417	2371	2495	2395	247	735	500	1470	5	1	49457252	1194	-3.52	1.53	12	0.73	-686.00	1575.00	5450	20230414	-55.69	1530	20220928	57.84	5450	-55.69	20230414	1970	22.59	20230224	5450	-55.69	20230414	1530	57.84	20220928	0.11	N	023440	500	247 억	146897	N	N	N	N
22	20230925	120337	57	100.00	KOSDAQ	금속	N	N	N	N	N	2380	-85	5	-3.45	773760755	320952	85.33	2440	2480	2365	3200	1730	2465	2410.83	0.30	9347	2571	2517	2471	2417	2371	2495	2395	247	735	500	1470	5	1	49457252	1177	-3.47	1.51	12	0.65	-686.00	1575.00	5450	20230414	-56.33	1530	20220928	55.56	5450	-56.33	20230414	1970	20.81	20230224	5450	-56.33	20230414	1530	55.56	20220928	0.11	N	023440	500	247 억	146897	N	N	N	N
23	20230925	110333	57	100.00	KOSDAQ	금속	N	N	N	N	N	2390	-75	5	-3.04	562379290	231928	61.66	2440	2480	2380	3200	1730	2465	2424.80	0.30	-1138	2571	2517	2471	2417	2371	2495	2395	247	735	500	1470	5	1	49457252	1182	-3.48	1.52	12	0.47	-686.00	1575.00	5450	20230414	-56.15	1530	20220928	56.21	5450	-56.15	20230414	1970	21.32	20230224	5450	-56.15	20230414	1530	56.21	20220928	0.11	N	023440	500	247 억	146897	N	N	N	N
24	20230925	100334	57	100.00	KOSDAQ	금속	N	N	N	N	N	2450	-15	5	-0.61	228030050	93309	24.81	2440	2480	2425	3200	1730	2465	2443.82	0.30	-6518	2571	2517	2471	2417	2371	2495	2395	247	735	500	1470	5	1	49457252	1212	-3.57	1.56	12	0.19	-686.00	1575.00	5450	20230414	-55.05	1530	20220928	60.13	5450	-55.05	20230414	1970	24.37	20230224	5450	-55.05	20230414	1530	60.13	20220928	0.11	N	023440	500	247 억	146897	N	N	N	N
25	20230925	090335	57	100.00	KOSDAQ	금속	N	N	N	N	N	2470	5	2	0.20	25788240	10548	2.80	2440	2475	2435	3200	1730	2465	2444.85	0.30	-310	2571	2517	2471	2417	2371	2495	2395	247	735	500	1470	5	1	49457252	1222	-3.60	1.57	12	0.02	-686.00	1575.00	5450	20230414	-54.68	1530	20220928	61.44	5450	-54.68	20230414	1970	25.38	20230224	5450	-54.68	20230414	1530	61.44	20220928	0.11	N	023440	500	247 억	146897	N	N	N	N
26	20230922	160344	57	100.00	KOSDAQ	금속	N	N	N	N	N	2465	-55	5	-2.18	917925785	370556	54.73	2470	2525	2425	3275	1765	2520	2477.17	0.34	-19890	2670	2595	2535	2460	2400	2565	2430	247	755	500	1510	5	1	49457252	1219	-3.59	1.57	12	0.75	-686.00	1575.00	5450	20230414	-54.77	1530	20220928	61.11	5450	-54.77	20230414	1970	25.13	20230224	5450	-54.77	20230414	1530	61.11	20220928	0.11	N	023440	500	247 억	167406	N	N	N	N
27	20230922	150342	57	100.00	KOSDAQ	금속	N	N	N	N	N	2460	-60	5	-2.38	877432030	354189	52.32	2470	2525	2425	3275	1765	2520	2477.30	0.34	-23136	2670	2595	2535	2460	2400	2565	2430	247	755	500	1510	5	1	49457252	1217	-3.59	1.56	12	0.72	-686.00	1575.00	5450	20230414	-54.86	1530	20220928	60.78	5450	-54.86	20230414	1970	24.87	20230224	5450	-54.86	20230414	1530	60.78	20220928	0.11	N	023440	500	247 억	167406	N	N	N	N
28	20230922	140342	57	100.00	KOSDAQ	금속	N	N	N	N	N	2470	-50	5	-1.98	773361765	312008	46.08	2470	2525	2425	3275	1765	2520	2478.66	0.34	-22319	2670	2595	2535	2460	2400	2565	2430	247	755	500	1510	5	1	49457252	1222	-3.60	1.57	12	0.63	-686.00	1575.00	5450	20230414	-54.68	1530	20220928	61.44	5450	-54.68	20230414	1970	25.38	20230224	5450	-54.68	20230414	1530	61.44	20220928	0.11	N	023440	500	247 억	167406	N	N	N	N
29	20230922	130324	57	100.00	KOSDAQ	금속	N	N	N	N	N	2475	-45	5	-1.79	668186720	269388	39.79	2470	2525	2425	3275	1765	2520	2480.39	0.34	-10904	2670	2595	2535	2460	2400	2565	2430	247	755	500	1510	5	1	49457252	1224	-3.61	1.57	12	0.54	-686.00	1575.00	5450	20230414	-54.59	1530	20220928	61.76	5450	-54.59	20230414	1970	25.63	20230224	5450	-54.59	20230414	1530	61.76	20220928	0.11	N	023440	500	247 억	167406	N	N	N	N
30	20230922	120322	57	100.00	KOSDAQ	금속	N	N	N	N	N	2475	-45	5	-1.79	570169630	229810	33.94	2470	2525	2425	3275	1765	2520	2481.05	0.34	-4964	2670	2595	2535	2460	2400	2565	2430	247	755	500	1510	5	1	49457252	1224	-3.61	1.57	12	0.46	-686.00	1575.00	5450	20230414	-54.59	1530	20220928	61.76	5450	-54.59	20230414	1970	25.63	20230224	5450	-54.59	20230414	1530	61.76	20220928	0.11	N	023440	500	247 억	167406	N	N	N	N
31	20230922	110322	57	100.00	KOSDAQ	금속	N	N	N	N	N	2490	-30	5	-1.19	499640850	201452	29.76	2470	2525	2425	3275	1765	2520	2480.20	0.34	-4564	2670	2595	2535	2460	2400	2565	2430	247	755	500	1510	5	1	49457252	1231	-3.63	1.58	12	0.41	-686.00	1575.00	5450	20230414	-54.31	1530	20220928	62.75	5450	-54.31	20230414	1970	26.40	20230224	5450	-54.31	20230414	1530	62.75	20220928	0.11	N	023440	500	247 억	167406	N	N	N	N
32	20230922	100323	57	100.00	KOSDAQ	금속	N	N	N	N	N	2485	-35	5	-1.39	366717665	148245	21.90	2470	2505	2425	3275	1765	2520	2473.73	0.34	-4162	2670	2595	2535	2460	2400	2565	2430	247	755	500	1510	5	1	49457252	1229	-3.62	1.58	12	0.30	-686.00	1575.00	5450	20230414	-54.40	1530	20220928	62.42	5450	-54.40	20230414	1970	26.14	20230224	5450	-54.40	20230414	1530	62.42	20220928	0.11	N	023440	500	247 억	167406	N	N	N	N
33	20230922	090318	57	100.00	KOSDAQ	금속	N	N	N	N	N	2445	-75	5	-2.98	85219350	34701	5.13	2470	2485	2425	3275	1765	2520	2455.82	0.34	-14628	2670	2595	2535	2460	2400	2565	2430	247	755	500	1510	5	1	49457252	1209	-3.56	1.55	12	0.07	-686.00	1575.00	5450	20230414	-55.14	1530	20220928	59.80	5450	-55.14	20230414	1970	24.11	20230224	5450	-55.14	20230414	1530	59.80	20220928	0.11	N	023440	500	247 억	167406	N	N	N	N
34	20230921	160324	57	100.00	KOSDAQ	금속	N	N	N	N	N	2520	-35	5	-1.37	1680641380	662265	150.39	2550	2610	2475	3320	1790	2555	2537.72	0.36	-12209	2675	2615	2540	2480	2405	2645	2510	247	765	500	1530	5	1	49457252	1246	-3.67	1.60	12	1.34	-686.00	1575.00	5450	20230414	-53.76	1530	20220928	64.71	5450	-53.76	20230414	1970	27.92	20230224	5450	-53.76	20230414	1530	64.71	20220928	0.11	N	023440	500	247 억	178389	N	N	N	N
35	20230921	150319	57	100.00	KOSDAQ	금속	N	N	N	N	N	2500	-55	5	-2.15	1604327325	631866	143.49	2550	2610	2475	3320	1790	2555	2539.03	0.36	-8450	2675	2615	2540	2480	2405	2645	2510	247	765	500	1530	5	1	49457252	1236	-3.64	1.59	12	1.28	-686.00	1575.00	5450	20230414	-54.13	1530	20220928	63.40	5450	-54.13	20230414	1970	26.90	20230224	5450	-54.13	20230414	1530	63.40	20220928	0.11	N	023440	500	247 억	178389	N	N	N	N
36	20230921	140320	57	100.00	KOSDAQ	금속	N	N	N	N	N	2535	-20	5	-0.78	1388476645	545794	123.94	2550	2610	2475	3320	1790	2555	2543.96	0.36	-12108	2675	2615	2540	2480	2405	2645	2510	247	765	500	1530	5	1	49457252	1254	-3.70	1.61	12	1.10	-686.00	1575.00	5450	20230414	-53.49	1530	20220928	65.69	5450	-53.49	20230414	1970	28.68	20230224	5450	-53.49	20230414	1530	65.69	20220928	0.11	N	023440	500	247 억	178389	N	N	N	N
37	20230921	130317	57	100.00	KOSDAQ	금속	N	N	N	N	N	2545	-10	5	-0.39	1336368725	525284	119.29	2550	2610	2475	3320	1790	2555	2544.09	0.36	-10993	2675	2615	2540	2480	2405	2645	2510	247	765	500	1530	5	1	49457252	1259	-3.71	1.62	12	1.06	-686.00	1575.00	5450	20230414	-53.30	1530	20220928	66.34	5450	-53.30	20230414	1970	29.19	20230224	5450	-53.30	20230414	1530	66.34	20220928	0.11	N	023440	500	247 억	178389	N	N	N	N
38	20230921	120316	57	100.00	KOSDAQ	금속	N	N	N	N	N	2545	-10	5	-0.39	1039573860	409906	93.08	2550	2610	2475	3320	1790	2555	2536.13	0.36	-17374	2675	2615	2540	2480	2405	2645	2510	247	765	500	1530	5	1	49457252	1259	-3.71	1.62	12	0.83	-686.00	1575.00	5450	20230414	-53.30	1530	20220928	66.34	5450	-53.30	20230414	1970	29.19	20230224	5450	-53.30	20230414	1530	66.34	20220928	0.11	N	023440	500	247 억	178389	N	N	N	N
39	20230921	110324	57	100.00	KOSDAQ	금속	N	N	N	N	N	2590	35	2	1.37	767937080	303418	68.90	2550	2610	2475	3320	1790	2555	2530.95	0.36	-5395	2675	2615	2540	2480	2405	2645	2510	247	765	500	1530	5	1	49457252	1281	-3.78	1.64	12	0.61	-686.00	1575.00	5450	20230414	-52.48	1530	20220928	69.28	5450	-52.48	20230414	1970	31.47	20230224	5450	-52.48	20230414	1530	69.28	20220928	0.11	N	023440	500	247 억	178389	N	N	N	N
40	20230921	100319	57	100.00	KOSDAQ	금속	N	N	N	N	N	2500	-55	5	-2.15	357064445	143026	32.48	2550	2550	2475	3320	1790	2555	2496.49	0.36	14660	2675	2615	2540	2480	2405	2645	2510	247	765	500	1530	5	1	49457252	1236	-3.64	1.59	12	0.29	-686.00	1575.00	5450	20230414	-54.13	1530	20220928	63.40	5450	-54.13	20230414	1970	26.90	20230224	5450	-54.13	20230414	1530	63.40	20220928	0.11	N	023440	500	247 억	178389	N	N	N	N
41	20230921	090323	57	100.00	KOSDAQ	금속	N	N	N	N	N	2505	-50	5	-1.96	25719805	10194	2.31	2550	2550	2505	3320	1790	2555	2522.95	0.36	-1909	2675	2615	2540	2480	2405	2645	2510	247	765	500	1530	5	1	49457252	1239	-3.65	1.59	12	0.02	-686.00	1575.00	5450	20230414	-54.04	1530	20220928	63.73	5450	-54.04	20230414	1970	27.16	20230224	5450	-54.04	20230414	1530	63.73	20220928	0.11	N	023440	500	247 억	178389	N	N	N	N
42	20230920	160323	57	100.00	KOSDAQ	금속	N	N	N	N	N	2555	70	2	2.82	1093743140	431989	91.46	2485	2600	2465	3230	1740	2485	2531.84	0.35	7218	2571	2527	2491	2447	2411	2510	2430	247	745	500	1490	5	1	49457252	1264	-3.72	1.62	12	0.87	-686.00	1575.00	5450	20230414	-53.12	1530	20220928	66.99	5450	-53.12	20230414	1970	29.70	20230224	5450	-53.12	20230414	1530	66.99	20220928	0.11	N	023440	500	247 억	174705	N	N	N	N
43	20230920	150314	57	100.00	KOSDAQ	금속	N	N	N	N	N	2545	60	2	2.41	1036535565	409602	86.72	2485	2600	2465	3230	1740	2485	2530.59	0.35	5352	2571	2527	2491	2447	2411	2510	2430	247	745	500	1490	5	1	49457252	1259	-3.71	1.62	12	0.83	-686.00	1575.00	5450	20230414	-53.30	1530	20220928	66.34	5450	-53.30	20230414	1970	29.19	20230224	5450	-53.30	20230414	1530	66.34	20220928	0.11	N	023440	500	247 억	174705	N	N	N	N
44	20230920	140317	57	100.00	KOSDAQ	금속	N	N	N	N	N	2555	70	2	2.82	939971820	371530	78.66	2485	2600	2465	3230	1740	2485	2530.00	0.35	-349	2571	2527	2491	2447	2411	2510	2430	247	745	500	1490	5	1	49457252	1264	-3.72	1.62	12	0.75	-686.00	1575.00	5450	20230414	-53.12	1530	20220928	66.99	5450	-53.12	20230414	1970	29.70	20230224	5450	-53.12	20230414	1530	66.99	20220928	0.11	N	023440	500	247 억	174705	N	N	N	N
45	20230920	130316	57	100.00	KOSDAQ	금속	N	N	N	N	N	2570	85	2	3.42	777593550	307991	65.20	2485	2600	2465	3230	1740	2485	2524.73	0.35	1186	2571	2527	2491	2447	2411	2510	2430	247	745	500	1490	5	1	49457252	1271	-3.75	1.63	12	0.62	-686.00	1575.00	5450	20230414	-52.84	1530	20220928	67.97	5450	-52.84	20230414	1970	30.46	20230224	5450	-52.84	20230414	1530	67.97	20220928	0.11	N	023440	500	247 억	174705	N	N	N	N
46	20230920	120315	57	100.00	KOSDAQ	금속	N	N	N	N	N	2525	40	2	1.61	506087880	202213	42.81	2485	2545	2465	3230	1740	2485	2502.75	0.35	12387	2571	2527	2491	2447	2411	2510	2430	247	745	500	1490	5	1	49457252	1249	-3.68	1.60	12	0.41	-686.00	1575.00	5450	20230414	-53.67	1530	20220928	65.03	5450	-53.67	20230414	1970	28.17	20230224	5450	-53.67	20230414	1530	65.03	20220928	0.11	N	023440	500	247 억	174705	N	N	N	N
47	20230920	110320	57	100.00	KOSDAQ	금속	N	N	N	N	N	2495	10	2	0.40	284900755	114555	24.25	2485	2510	2465	3230	1740	2485	2487.02	0.35	8078	2571	2527	2491	2447	2411	2510	2430	247	745	500	1490	5	1	49457252	1234	-3.64	1.58	12	0.23	-686.00	1575.00	5450	20230414	-54.22	1530	20220928	63.07	5450	-54.22	20230414	1970	26.65	20230224	5450	-54.22	20230414	1530	63.07	20220928	0.11	N	023440	500	247 억	174705	N	N	N	N
48	20230920	100311	57	100.00	KOSDAQ	금속	N	N	N	N	N	2480	-5	5	-0.20	206238830	83012	17.57	2485	2510	2465	3230	1740	2485	2484.45	0.35	4297	2571	2527	2491	2447	2411	2510	2430	247	745	500	1490	5	1	49457252	1227	-3.62	1.57	12	0.17	-686.00	1575.00	5450	20230414	-54.50	1530	20220928	62.09	5450	-54.50	20230414	1970	25.89	20230224	5450	-54.50	20230414	1530	62.09	20220928	0.11	N	023440	500	247 억	174705	N	N	N	N
49	20230920	090316	57	100.00	KOSDAQ	금속	N	N	N	N	N	2470	-15	5	-0.60	8196320	3307	0.70	2485	2485	2470	3230	1740	2485	2478.48	0.35	340	2571	2527	2491	2447	2411	2510	2430	247	745	500	1490	5	1	49457252	1222	-3.60	1.57	12	0.01	-686.00	1575.00	5450	20230414	-54.68	1530	20220928	61.44	5450	-54.68	20230414	1970	25.38	20230224	5450	-54.68	20230414	1530	61.44	20220928	0.11	N	023440	500	247 억	174705	N	N	N	N
50	20230919	160315	57	100.00	KOSDAQ	금속	N	N	N	N	N	2485	-35	5	-1.39	1173862875	471631	76.69	2520	2535	2455	3275	1765	2520	2488.94	0.42	-34245	2620	2570	2530	2480	2440	2550	2460	247	755	500	1510	5	1	49457252	1229	-3.62	1.58	12	0.95	-686.00	1575.00	5450	20230414	-54.40	1530	20220928	62.42	5450	-54.40	20230414	1970	26.14	20230224	5450	-54.40	20230414	1530	62.42	20220928	0.11	N	023440	500	247 억	208950	N	N	N	N
51	20230919	150313	57	100.00	KOSDAQ	금속	N	N	N	N	N	2460	-60	5	-2.38	1066071960	428032	69.60	2520	2535	2455	3275	1765	2520	2490.64	0.42	-27685	2620	2570	2530	2480	2440	2550	2460	247	755	500	1510	5	1	49457252	1217	-3.59	1.56	12	0.87	-686.00	1575.00	5450	20230414	-54.86	1530	20220928	60.78	5450	-54.86	20230414	1970	24.87	20230224	5450	-54.86	20230414	1530	60.78	20220928	0.11	N	023440	500	247 억	208950	N	N	N	N
52	20230919	140310	57	100.00	KOSDAQ	금속	N	N	N	N	N	2490	-30	5	-1.19	806228635	322926	52.51	2520	2535	2470	3275	1765	2520	2496.64	0.42	-34556	2620	2570	2530	2480	2440	2550	2460	247	755	500	1510	5	1	49457252	1231	-3.63	1.58	12	0.65	-686.00	1575.00	5450	20230414	-54.31	1530	20220928	62.75	5450	-54.31	20230414	1970	26.40	20230224	5450	-54.31	20230414	1530	62.75	20220928	0.11	N	023440	500	247 억	208950	N	N	N	N
53	20230919	130310	57	100.00	KOSDAQ	금속	N	N	N	N	N	2485	-35	5	-1.39	643324205	257270	41.84	2520	2535	2480	3275	1765	2520	2500.58	0.42	-32633	2620	2570	2530	2480	2440	2550	2460	247	755	500	1510	5	1	49457252	1229	-3.62	1.58	12	0.52	-686.00	1575.00	5450	20230414	-54.40	1530	20220928	62.42	5450	-54.40	20230414	1970	26.14	20230224	5450	-54.40	20230414	1530	62.42	20220928	0.11	N	023440	500	247 억	208950	N	N	N	N
54	20230919	120318	57	100.00	KOSDAQ	금속	N	N	N	N	N	2500	-20	5	-0.79	442318875	176615	28.72	2520	2535	2490	3275	1765	2520	2504.42	0.42	-30943	2620	2570	2530	2480	2440	2550	2460	247	755	500	1510	5	1	49457252	1236	-3.64	1.59	12	0.36	-686.00	1575.00	5450	20230414	-54.13	1530	20220928	63.40	5450	-54.13	20230414	1970	26.90	20230224	5450	-54.13	20230414	1530	63.40	20220928	0.11	N	023440	500	247 억	208950	N	N	N	N
55	20230919	110320	57	100.00	KOSDAQ	금속	N	N	N	N	N	2520	0	3	0.00	356229895	142166	23.12	2520	2535	2490	3275	1765	2520	2505.73	0.42	-26382	2620	2570	2530	2480	2440	2550	2460	247	755	500	1510	5	1	49457252	1246	-3.67	1.60	12	0.29	-686.00	1575.00	5450	20230414	-53.76	1530	20220928	64.71	5450	-53.76	20230414	1970	27.92	20230224	5450	-53.76	20230414	1530	64.71	20220928	0.11	N	023440	500	247 억	208950	N	N	N	N
56	20230919	100315	57	100.00	KOSDAQ	금속	N	N	N	N	N	2515	-5	5	-0.20	230964270	92137	14.98	2520	2535	2490	3275	1765	2520	2506.75	0.42	-21387	2620	2570	2530	2480	2440	2550	2460	247	755	500	1510	5	1	49457252	1244	-3.67	1.60	12	0.19	-686.00	1575.00	5450	20230414	-53.85	1530	20220928	64.38	5450	-53.85	20230414	1970	27.66	20230224	5450	-53.85	20230414	1530	64.38	20220928	0.11	N	023440	500	247 억	208950	N	N	N	N
57	20230919	090314	57	100.00	KOSDAQ	금속	N	N	N	N	N	2515	-5	5	-0.20	12500715	4961	0.81	2520	2525	2510	3275	1765	2520	2519.80	0.42	-199	2620	2570	2530	2480	2440	2550	2460	247	755	500	1510	5	1	49457252	1244	-3.67	1.60	12	0.01	-686.00	1575.00	5450	20230414	-53.85	1530	20220928	64.38	5450	-53.85	20230414	1970	27.66	20230224	5450	-53.85	20230414	1530	64.38	20220928	0.11	N	023440	500	247 억	208950	N	N	N	N
58	20230918	160317	57	100.00	KOSDAQ	금속	N	N	N	N	N	2520	-55	5	-2.14	1547097430	614682	148.33	2545	2580	2490	3345	1805	2575	2516.90	0.36	30302	2685	2630	2600	2545	2515	2617	2532	247	770	500	1540	5	1	49457252	1246	-3.67	1.60	12	1.24	-686.00	1575.00	5450	20230414	-53.76	1530	20220928	64.71	5450	-53.76	20230414	1970	27.92	20230224	5450	-53.76	20230414	1530	64.71	20220928	0.11	N	023440	500	247 억	180218	N	N	N	N
59	20230918	150312	57	100.00	KOSDAQ	금속	N	N	N	N	N	2505	-70	5	-2.72	1471945275	584813	141.13	2545	2580	2490	3345	1805	2575	2516.95	0.36	32264	2685	2630	2600	2545	2515	2617	2532	247	770	500	1540	5	1	49457252	1239	-3.65	1.59	12	1.18	-686.00	1575.00	5450	20230414	-54.04	1530	20220928	63.73	5450	-54.04	20230414	1970	27.16	20230224	5450	-54.04	20230414	1530	63.73	20220928	0.11	N	023440	500	247 억	180218	N	N	N	N
60	20230918	140320	57	100.00	KOSDAQ	금속	N	N	N	N	N	2535	-40	5	-1.55	1328804975	527853	127.38	2545	2580	2490	3345	1805	2575	2517.37	0.36	30815	2685	2630	2600	2545	2515	2617	2532	247	770	500	1540	5	1	49457252	1254	-3.70	1.61	12	1.07	-686.00	1575.00	5450	20230414	-53.49	1530	20220928	65.69	5450	-53.49	20230414	1970	28.68	20230224	5450	-53.49	20230414	1530	65.69	20220928	0.11	N	023440	500	247 억	180218	N	N	N	N
61	20230918	130314	57	100.00	KOSDAQ	금속	N	N	N	N	N	2510	-65	5	-2.52	938037385	373843	90.21	2545	2550	2490	3345	1805	2575	2509.17	0.36	20124	2685	2630	2600	2545	2515	2617	2532	247	770	500	1540	5	1	49457252	1241	-3.66	1.59	12	0.76	-686.00	1575.00	5450	20230414	-53.94	1530	20220928	64.05	5450	-53.94	20230414	1970	27.41	20230224	5450	-53.94	20230414	1530	64.05	20220928	0.11	N	023440	500	247 억	180218	N	N	N	N
62	20230918	120317	57	100.00	KOSDAQ	금속	N	N	N	N	N	2515	-60	5	-2.33	889158465	354356	85.51	2545	2550	2490	3345	1805	2575	2509.22	0.36	20074	2685	2630	2600	2545	2515	2617	2532	247	770	500	1540	5	1	49457252	1244	-3.67	1.60	12	0.72	-686.00	1575.00	5450	20230414	-53.85	1530	20220928	64.38	5450	-53.85	20230414	1970	27.66	20230224	5450	-53.85	20230414	1530	64.38	20220928	0.11	N	023440	500	247 억	180218	N	N	N	N
63	20230918	110317	57	100.00	KOSDAQ	금속	N	N	N	N	N	2515	-60	5	-2.33	808785455	322276	77.77	2545	2550	2490	3345	1805	2575	2509.60	0.36	20848	2685	2630	2600	2545	2515	2617	2532	247	770	500	1540	5	1	49457252	1244	-3.67	1.60	12	0.65	-686.00	1575.00	5450	20230414	-53.85	1530	20220928	64.38	5450	-53.85	20230414	1970	27.66	20230224	5450	-53.85	20230414	1530	64.38	20220928	0.11	N	023440	500	247 억	180218	N	N	N	N
64	20230918	100311	57	100.00	KOSDAQ	금속	N	N	N	N	N	2520	-55	5	-2.14	630180895	250972	60.56	2545	2550	2490	3345	1805	2575	2510.95	0.36	44155	2685	2630	2600	2545	2515	2617	2532	247	770	500	1540	5	1	49457252	1246	-3.67	1.60	12	0.51	-686.00	1575.00	5450	20230414	-53.76	1530	20220928	64.71	5450	-53.76	20230414	1970	27.92	20230224	5450	-53.76	20230414	1530	64.71	20220928	0.11	N	023440	500	247 억	180218	N	N	N	N
65	20230918	090308	57	100.00	KOSDAQ	금속	N	N	N	N	N	2530	-45	5	-1.75	97110315	38459	9.28	2545	2545	2500	3345	1805	2575	2525.00	0.36	4547	2685	2630	2600	2545	2515	2617	2532	247	770	500	1540	5	1	49457252	1251	-3.69	1.61	12	0.08	-686.00	1575.00	5450	20230414	-53.58	1530	20220928	65.36	5450	-53.58	20230414	1970	28.43	20230224	5450	-53.58	20230414	1530	65.36	20220928	0.11	N	023440	500	247 억	180218	N	N	N	N
66	20230915	160315	57	100.00	KOSDAQ	금속	N	N	N	N	N	2575	-30	5	-1.15	1073071170	413740	100.07	2575	2655	2570	3385	1825	2605	2593.63	0.38	-9620	2678	2641	2573	2536	2468	2660	2555	247	780	500	1560	5	1	49457252	1274	-3.75	1.63	12	0.84	-686.00	1575.00	5450	20230414	-52.75	1530	20220928	68.30	5450	-52.75	20230414	1970	30.71	20230224	5450	-52.75	20230414	1530	68.30	20220928	0.11	N	023440	500	247 억	189833	N	N	N	N
67	20230915	150316	57	100.00	KOSDAQ	금속	N	N	N	N	N	2580	-25	5	-0.96	998391510	384758	93.06	2575	2655	2570	3385	1825	2605	2594.86	0.38	-8433	2678	2641	2573	2536	2468	2660	2555	247	780	500	1560	5	1	49457252	1276	-3.76	1.64	12	0.78	-686.00	1575.00	5450	20230414	-52.66	1530	20220928	68.63	5450	-52.66	20230414	1970	30.96	20230224	5450	-52.66	20230414	1530	68.63	20220928	0.11	N	023440	500	247 억	189833	N	N	N	N
68	20230915	140313	57	100.00	KOSDAQ	금속	N	N	N	N	N	2595	-10	5	-0.38	823199870	317360	76.76	2575	2655	2570	3385	1825	2605	2593.90	0.38	-10050	2678	2641	2573	2536	2468	2660	2555	247	780	500	1560	5	1	49457252	1283	-3.78	1.65	12	0.64	-686.00	1575.00	5450	20230414	-52.39	1530	20220928	69.61	5450	-52.39	20230414	1970	31.73	20230224	5450	-52.39	20230414	1530	69.61	20220928	0.11	N	023440	500	247 억	189833	N	N	N	N
69	20230915	130311	57	100.00	KOSDAQ	금속	N	N	N	N	N	2590	-15	5	-0.58	648689945	250163	60.50	2575	2655	2570	3385	1825	2605	2593.07	0.38	-9920	2678	2641	2573	2536	2468	2660	2555	247	780	500	1560	5	1	49457252	1281	-3.78	1.64	12	0.51	-686.00	1575.00	5450	20230414	-52.48	1530	20220928	69.28	5450	-52.48	20230414	1970	31.47	20230224	5450	-52.48	20230414	1530	69.28	20220928	0.11	N	023440	500	247 억	189833	N	N	N	N
70	20230915	120314	57	100.00	KOSDAQ	금속	N	N	N	N	N	2590	-15	5	-0.58	586294625	225980	54.66	2575	2655	2570	3385	1825	2605	2594.45	0.38	-8427	2678	2641	2573	2536	2468	2660	2555	247	780	500	1560	5	1	49457252	1281	-3.78	1.64	12	0.46	-686.00	1575.00	5450	20230414	-52.48	1530	20220928	69.28	5450	-52.48	20230414	1970	31.47	20230224	5450	-52.48	20230414	1530	69.28	20220928	0.11	N	023440	500	247 억	189833	N	N	N	N
71	20230915	110315	57	100.00	KOSDAQ	금속	N	N	N	N	N	2580	-25	5	-0.96	500818255	192877	46.65	2575	2655	2570	3385	1825	2605	2596.57	0.38	-10276	2678	2641	2573	2536	2468	2660	2555	247	780	500	1560	5	1	49457252	1276	-3.76	1.64	12	0.39	-686.00	1575.00	5450	20230414	-52.66	1530	20220928	68.63	5450	-52.66	20230414	1970	30.96	20230224	5450	-52.66	20230414	1530	68.63	20220928	0.11	N	023440	500	247 억	189833	N	N	N	N
72	20230915	100316	57	100.00	KOSDAQ	금속	N	N	N	N	N	2600	-5	5	-0.19	305835085	117406	28.40	2575	2655	2570	3385	1825	2605	2604.94	0.38	5943	2678	2641	2573	2536	2468	2660	2555	247	780	500	1560	5	1	49457252	1286	-3.79	1.65	12	0.24	-686.00	1575.00	5450	20230414	-52.29	1530	20220928	69.93	5450	-52.29	20230414	1970	31.98	20230224	5450	-52.29	20230414	1530	69.93	20220928	0.11	N	023440	500	247 억	189833	N	N	N	N
73	20230915	090312	57	100.00	KOSDAQ	금속	N	N	N	N	N	2580	-25	5	-0.96	22192160	8591	2.08	2575	2605	2575	3385	1825	2605	2583.19	0.38	158	2678	2641	2573	2536	2468	2660	2555	247	780	500	1560	5	1	49457252	1276	-3.76	1.64	12	0.02	-686.00	1575.00	5450	20230414	-52.66	1530	20220928	68.63	5450	-52.66	20230414	1970	30.96	20230224	5450	-52.66	20230414	1530	68.63	20220928	0.11	N	023440	500	247 억	189833	N	N	N	N
74	20230914	160311	57	100.00	KOSDAQ	금속	N	N	N	N	N	2605	75	2	2.96	1052618025	412148	70.33	2530	2610	2505	3285	1775	2530	2553.95	0.31	32112	2696	2612	2531	2447	2366	2655	2490	247	755	500	1510	5	1	49457252	1288	-3.80	1.65	12	0.83	-686.00	1575.00	5450	20230414	-52.20	1530	20220928	70.26	5450	-52.20	20230414	1970	32.23	20230224	5450	-52.20	20230414	1530	70.26	20220928	0.11	N	023440	500	247 억	153041	N	N	N	N
75	20230914	150308	57	100.00	KOSDAQ	금속	N	N	N	N	N	2580	50	2	1.98	969950950	380319	64.89	2530	2610	2505	3285	1775	2530	2550.36	0.31	32326	2696	2612	2531	2447	2366	2655	2490	247	755	500	1510	5	1	49457252	1276	-3.76	1.64	12	0.77	-686.00	1575.00	5450	20230414	-52.66	1530	20220928	68.63	5450	-52.66	20230414	1970	30.96	20230224	5450	-52.66	20230414	1530	68.63	20220928	0.11	N	023440	500	247 억	153041	N	N	N	N
76	20230914	140308	57	100.00	KOSDAQ	금속	N	N	N	N	N	2560	30	2	1.19	735941875	289747	49.44	2530	2575	2505	3285	1775	2530	2539.95	0.31	32156	2696	2612	2531	2447	2366	2655	2490	247	755	500	1510	5	1	49457252	1266	-3.73	1.63	12	0.59	-686.00	1575.00	5450	20230414	-53.03	1530	20220928	67.32	5450	-53.03	20230414	1970	29.95	20230224	5450	-53.03	20230414	1530	67.32	20220928	0.11	N	023440	500	247 억	153041	N	N	N	N
77	20230914	130307	57	100.00	KOSDAQ	금속	N	N	N	N	N	2535	5	2	0.20	652787600	257148	43.88	2530	2570	2505	3285	1775	2530	2538.57	0.31	32127	2696	2612	2531	2447	2366	2655	2490	247	755	500	1510	5	1	49457252	1254	-3.70	1.61	12	0.52	-686.00	1575.00	5450	20230414	-53.49	1530	20220928	65.69	5450	-53.49	20230414	1970	28.68	20230224	5450	-53.49	20230414	1530	65.69	20220928	0.11	N	023440	500	247 억	153041	N	N	N	N
78	20230914	120312	57	100.00	KOSDAQ	금속	N	N	N	N	N	2535	5	2	0.20	608196315	239546	40.87	2530	2570	2505	3285	1775	2530	2538.96	0.31	29705	2696	2612	2531	2447	2366	2655	2490	247	755	500	1510	5	1	49457252	1254	-3.70	1.61	12	0.48	-686.00	1575.00	5450	20230414	-53.49	1530	20220928	65.69	5450	-53.49	20230414	1970	28.68	20230224	5450	-53.49	20230414	1530	65.69	20220928	0.11	N	023440	500	247 억	153041	N	N	N	N
79	20230914	110311	57	100.00	KOSDAQ	금속	N	N	N	N	N	2555	25	2	0.99	491431040	193845	33.08	2530	2565	2505	3285	1775	2530	2535.18	0.31	31099	2696	2612	2531	2447	2366	2655	2490	247	755	500	1510	5	1	49457252	1264	-3.72	1.62	12	0.39	-686.00	1575.00	5450	20230414	-53.12	1530	20220928	66.99	5450	-53.12	20230414	1970	29.70	20230224	5450	-53.12	20230414	1530	66.99	20220928	0.11	N	023440	500	247 억	153041	N	N	N	N
80	20230914	100306	57	100.00	KOSDAQ	금속	N	N	N	N	N	2530	0	3	0.00	266878340	105492	18.00	2530	2550	2505	3285	1775	2530	2529.84	0.31	21013	2696	2612	2531	2447	2366	2655	2490	247	755	500	1510	5	1	49457252	1251	-3.69	1.61	12	0.21	-686.00	1575.00	5450	20230414	-53.58	1530	20220928	65.36	5450	-53.58	20230414	1970	28.43	20230224	5450	-53.58	20230414	1530	65.36	20220928	0.11	N	023440	500	247 억	153041	N	N	N	N
81	20230914	090311	57	100.00	KOSDAQ	금속	N	N	N	N	N	2530	0	3	0.00	37101290	14651	2.50	2530	2550	2530	3285	1775	2530	2532.35	0.31	-1145	2696	2612	2531	2447	2366	2655	2490	247	755	500	1510	5	1	49457252	1251	-3.69	1.61	12	0.03	-686.00	1575.00	5450	20230414	-53.58	1530	20220928	65.36	5450	-53.58	20230414	1970	28.43	20230224	5450	-53.58	20230414	1530	65.36	20220928	0.11	N	023440	500	247 억	153041	N	N	N	N
82	20230913	160312	57	100.00	KOSDAQ	금속	N	N	N	N	N	2530	40	2	1.61	1476280595	582305	86.68	2470	2615	2450	3235	1745	2490	2535.24	0.20	53122	2596	2542	2496	2442	2396	2520	2420	247	745	500	1490	5	1	49457252	1251	-3.69	1.61	12	1.18	-686.00	1575.00	5450	20230414	-53.58	1530	20220928	65.36	5450	-53.58	20230414	1970	28.43	20230224	5450	-53.58	20230414	1530	65.36	20220928	0.11	N	023440	500	247 억	99919	N	N	N	N
83	20230913	150308	57	100.00	KOSDAQ	금속	N	N	N	N	N	2530	40	2	1.61	1441268665	568445	84.62	2470	2615	2450	3235	1745	2490	2535.46	0.20	53046	2596	2542	2496	2442	2396	2520	2420	247	745	500	1490	5	1	49457252	1251	-3.69	1.61	12	1.15	-686.00	1575.00	5450	20230414	-53.58	1530	20220928	65.36	5450	-53.58	20230414	1970	28.43	20230224	5450	-53.58	20230414	1530	65.36	20220928	0.11	N	023440	500	247 억	99919	N	N	N	N
84	20230913	140311	57	100.00	KOSDAQ	금속	N	N	N	N	N	2525	35	2	1.41	1344884880	530187	78.93	2470	2615	2450	3235	1745	2490	2536.62	0.20	52160	2596	2542	2496	2442	2396	2520	2420	247	745	500	1490	5	1	49457252	1249	-3.68	1.60	12	1.07	-686.00	1575.00	5450	20230414	-53.67	1530	20220928	65.03	5450	-53.67	20230414	1970	28.17	20230224	5450	-53.67	20230414	1530	65.03	20220928	0.11	N	023440	500	247 억	99919	N	N	N	N
85	20230913	130305	57	100.00	KOSDAQ	금속	N	N	N	N	N	2545	55	2	2.21	1245346860	490885	73.08	2470	2615	2450	3235	1745	2490	2536.94	0.20	48766	2596	2542	2496	2442	2396	2520	2420	247	745	500	1490	5	1	49457252	1259	-3.71	1.62	12	0.99	-686.00	1575.00	5450	20230414	-53.30	1530	20220928	66.34	5450	-53.30	20230414	1970	29.19	20230224	5450	-53.30	20230414	1530	66.34	20220928	0.11	N	023440	500	247 억	99919	N	N	N	N
86	20230913	120312	57	100.00	KOSDAQ	금속	N	N	N	N	N	2545	55	2	2.21	1171183490	461747	68.74	2470	2615	2450	3235	1745	2490	2536.42	0.20	51015	2596	2542	2496	2442	2396	2520	2420	247	745	500	1490	5	1	49457252	1259	-3.71	1.62	12	0.93	-686.00	1575.00	5450	20230414	-53.30	1530	20220928	66.34	5450	-53.30	20230414	1970	29.19	20230224	5450	-53.30	20230414	1530	66.34	20220928	0.11	N	023440	500	247 억	99919	N	N	N	N
87	20230913	110309	57	100.00	KOSDAQ	금속	N	N	N	N	N	2545	55	2	2.21	1113146760	438905	65.34	2470	2615	2450	3235	1745	2490	2536.19	0.20	53021	2596	2542	2496	2442	2396	2520	2420	247	745	500	1490	5	1	49457252	1259	-3.71	1.62	12	0.89	-686.00	1575.00	5450	20230414	-53.30	1530	20220928	66.34	5450	-53.30	20230414	1970	29.19	20230224	5450	-53.30	20230414	1530	66.34	20220928	0.11	N	023440	500	247 억	99919	N	N	N	N
88	20230913	100307	57	100.00	KOSDAQ	금속	N	N	N	N	N	2590	100	2	4.02	822001650	326193	48.56	2470	2600	2450	3235	1745	2490	2519.99	0.20	37864	2596	2542	2496	2442	2396	2520	2420	247	745	500	1490	5	1	49457252	1281	-3.78	1.64	12	0.66	-686.00	1575.00	5450	20230414	-52.48	1530	20220928	69.28	5450	-52.48	20230414	1970	31.47	20230224	5450	-52.48	20230414	1530	69.28	20220928	0.11	N	023440	500	247 억	99919	N	N	N	N
89	20230913	090306	57	100.00	KOSDAQ	금속	N	N	N	N	N	2480	-10	5	-0.40	52149470	21113	3.14	2470	2480	2465	3235	1745	2490	2470.02	0.20	-3051	2596	2542	2496	2442	2396	2520	2420	247	745	500	1490	5	1	49457252	1227	-3.62	1.57	12	0.04	-686.00	1575.00	5450	20230414	-54.50	1530	20220928	62.09	5450	-54.50	20230414	1970	25.89	20230224	5450	-54.50	20230414	1530	62.09	20220928	0.11	N	023440	500	247 억	99919	N	N	N	N
90	20230912	160304	57	100.00	KOSDAQ	금속	N	N	N	N	N	2490	-20	5	-0.80	1660469990	669896	150.36	2535	2550	2450	3260	1760	2510	2478.64	0.46	-129944	2590	2550	2515	2475	2440	2570	2495	247	750	500	1500	5	1	49457252	1231	-3.63	1.58	12	1.35	-686.00	1575.00	5450	20230414	-54.31	1530	20220928	62.75	5450	-54.31	20230414	1970	26.40	20230224	5450	-54.31	20230414	1530	62.75	20220928	0.11	N	023440	500	247 억	229163	N	N	N	N
91	20230912	150309	57	100.00	KOSDAQ	금속	N	N	N	N	N	2455	-55	5	-2.19	1540899365	621373	139.47	2535	2550	2450	3260	1760	2510	2479.83	0.46	-126823	2590	2550	2515	2475	2440	2570	2495	247	750	500	1500	5	1	49457252	1214	-3.58	1.56	12	1.26	-686.00	1575.00	5450	20230414	-54.95	1530	20220928	60.46	5450	-54.95	20230414	1970	24.62	20230224	5450	-54.95	20230414	1530	60.46	20220928	0.11	N	023440	500	247 억	229163	N	N	N	N
92	20230912	140306	57	100.00	KOSDAQ	금속	N	N	N	N	N	2455	-55	5	-2.19	1204683420	484370	108.72	2535	2550	2455	3260	1760	2510	2487.11	0.46	-114815	2590	2550	2515	2475	2440	2570	2495	247	750	500	1500	5	1	49457252	1214	-3.58	1.56	12	0.98	-686.00	1575.00	5450	20230414	-54.95	1530	20220928	60.46	5450	-54.95	20230414	1970	24.62	20230224	5450	-54.95	20230414	1530	60.46	20220928	0.11	N	023440	500	247 억	229163	N	N	N	N
93	20230912	130305	57	100.00	KOSDAQ	금속	N	N	N	N	N	2485	-25	5	-1.00	898192175	359953	80.79	2535	2550	2475	3260	1760	2510	2495.30	0.46	-99869	2590	2550	2515	2475	2440	2570	2495	247	750	500	1500	5	1	49457252	1229	-3.62	1.58	12	0.73	-686.00	1575.00	5450	20230414	-54.40	1530	20220928	62.42	5450	-54.40	20230414	1970	26.14	20230224	5450	-54.40	20230414	1530	62.42	20220928	0.11	N	023440	500	247 억	229163	N	N	N	N
94	20230912	120259	57	100.00	KOSDAQ	금속	N	N	N	N	N	2480	-30	5	-1.20	736173365	294636	66.13	2535	2550	2475	3260	1760	2510	2498.59	0.46	-70492	2590	2550	2515	2475	2440	2570	2495	247	750	500	1500	5	1	49457252	1227	-3.62	1.57	12	0.60	-686.00	1575.00	5450	20230414	-54.50	1530	20220928	62.09	5450	-54.50	20230414	1970	25.89	20230224	5450	-54.50	20230414	1530	62.09	20220928	0.11	N	023440	500	247 억	229163	N	N	N	N
95	20230912	110302	57	100.00	KOSDAQ	금속	N	N	N	N	N	2480	-30	5	-1.20	588662035	235273	52.81	2535	2550	2475	3260	1760	2510	2502.04	0.46	-68355	2590	2550	2515	2475	2440	2570	2495	247	750	500	1500	5	1	49457252	1227	-3.62	1.57	12	0.48	-686.00	1575.00	5450	20230414	-54.50	1530	20220928	62.09	5450	-54.50	20230414	1970	25.89	20230224	5450	-54.50	20230414	1530	62.09	20220928	0.11	N	023440	500	247 억	229163	N	N	N	N
96	20230912	100304	57	100.00	KOSDAQ	금속	N	N	N	N	N	2500	-10	5	-0.40	297858970	118262	26.54	2535	2550	2490	3260	1760	2510	2518.64	0.46	-28455	2590	2550	2515	2475	2440	2570	2495	247	750	500	1500	5	1	49457252	1236	-3.64	1.59	12	0.24	-686.00	1575.00	5450	20230414	-54.13	1530	20220928	63.40	5450	-54.13	20230414	1970	26.90	20230224	5450	-54.13	20230414	1530	63.40	20220928	0.11	N	023440	500	247 억	229163	N	N	N	N
97	20230912	090308	57	100.00	KOSDAQ	금속	N	N	N	N	N	2520	10	2	0.40	11424995	4516	1.01	2535	2540	2520	3260	1760	2510	2529.89	0.46	-2746	2590	2550	2515	2475	2440	2570	2495	247	750	500	1500	5	1	49457252	1246	-3.67	1.60	12	0.01	-686.00	1575.00	5450	20230414	-53.76	1530	20220928	64.71	5450	-53.76	20230414	1970	27.92	20230224	5450	-53.76	20230414	1530	64.71	20220928	0.11	N	023440	500	247 억	229163	N	N	N	N
98	20230911	160259	57	100.00	KOSDAQ	금속	N	N	N	N	N	2510	-30	5	-1.18	1105997930	441420	34.64	2500	2555	2480	3300	1780	2540	2505.55	0.45	5697	2740	2640	2525	2425	2310	2582	2367	247	760	500	1520	5	1	49457252	1241	-3.66	1.59	12	0.89	-686.00	1575.00	5450	20230414	-53.94	1530	20220928	64.05	5450	-53.94	20230414	1970	27.41	20230224	5450	-53.94	20230414	1530	64.05	20220928	0.11	N	023440	500	247 억	221840	N	N	N	N
99	20230911	150307	57	100.00	KOSDAQ	금속	N	N	N	N	N	2510	-30	5	-1.18	1070120330	427112	33.52	2500	2555	2480	3300	1780	2540	2505.48	0.45	5241	2740	2640	2525	2425	2310	2582	2367	247	760	500	1520	5	1	49457252	1241	-3.66	1.59	12	0.86	-686.00	1575.00	5450	20230414	-53.94	1530	20220928	64.05	5450	-53.94	20230414	1970	27.41	20230224	5450	-53.94	20230414	1530	64.05	20220928	0.11	N	023440	500	247 억	221840	N	N	N	N
100	20230911	140308	57	100.00	KOSDAQ	금속	N	N	N	N	N	2510	-30	5	-1.18	946346825	377740	29.64	2500	2555	2480	3300	1780	2540	2505.29	0.45	9148	2740	2640	2525	2425	2310	2582	2367	247	760	500	1520	5	1	49457252	1241	-3.66	1.59	12	0.76	-686.00	1575.00	5450	20230414	-53.94	1530	20220928	64.05	5450	-53.94	20230414	1970	27.41	20230224	5450	-53.94	20230414	1530	64.05	20220928	0.11	N	023440	500	247 억	221840	N	N	N	N
101	20230911	130304	57	100.00	KOSDAQ	금속	N	N	N	N	N	2500	-40	5	-1.57	864521445	345118	27.08	2500	2555	2480	3300	1780	2540	2505.00	0.45	10084	2740	2640	2525	2425	2310	2582	2367	247	760	500	1520	5	1	49457252	1236	-3.64	1.59	12	0.70	-686.00	1575.00	5450	20230414	-54.13	1530	20220928	63.40	5450	-54.13	20230414	1970	26.90	20230224	5450	-54.13	20230414	1530	63.40	20220928	0.11	N	023440	500	247 억	221840	N	N	N	N
102	20230911	120305	57	100.00	KOSDAQ	금속	N	N	N	N	N	2525	-15	5	-0.59	751768060	300137	23.55	2500	2555	2480	3300	1780	2540	2504.75	0.45	9554	2740	2640	2525	2425	2310	2582	2367	247	760	500	1520	5	1	49457252	1249	-3.68	1.60	12	0.61	-686.00	1575.00	5450	20230414	-53.67	1530	20220928	65.03	5450	-53.67	20230414	1970	28.17	20230224	5450	-53.67	20230414	1530	65.03	20220928	0.11	N	023440	500	247 억	221840	N	N	N	N
103	20230911	110259	57	100.00	KOSDAQ	금속	N	N	N	N	N	2545	5	2	0.20	666516590	266486	20.91	2500	2555	2480	3300	1780	2540	2501.13	0.45	17345	2740	2640	2525	2425	2310	2582	2367	247	760	500	1520	5	1	49457252	1259	-3.71	1.62	12	0.54	-686.00	1575.00	5450	20230414	-53.30	1530	20220928	66.34	5450	-53.30	20230414	1970	29.19	20230224	5450	-53.30	20230414	1530	66.34	20220928	0.11	N	023440	500	247 억	221840	N	N	N	N
104	20230911	100300	57	100.00	KOSDAQ	금속	N	N	N	N	N	2505	-35	5	-1.38	506384730	202769	15.91	2500	2535	2480	3300	1780	2540	2497.35	0.45	23124	2740	2640	2525	2425	2310	2582	2367	247	760	500	1520	5	1	49457252	1239	-3.65	1.59	12	0.41	-686.00	1575.00	5450	20230414	-54.04	1530	20220928	63.73	5450	-54.04	20230414	1970	27.16	20230224	5450	-54.04	20230414	1530	63.73	20220928	0.11	N	023440	500	247 억	221840	N	N	N	N
105	20230911	090259	57	100.00	KOSDAQ	금속	N	N	N	N	N	2505	-35	5	-1.38	100218145	39995	3.14	2500	2535	2495	3300	1780	2540	2505.77	0.45	8415	2740	2640	2525	2425	2310	2582	2367	247	760	500	1520	5	1	49457252	1239	-3.65	1.59	12	0.08	-686.00	1575.00	5450	20230414	-54.04	1530	20220928	63.73	5450	-54.04	20230414	1970	27.16	20230224	5450	-54.04	20230414	1530	63.73	20220928	0.11	N	023440	500	247 억	221840	N	N	N	N
106	20230908	160304	57	100.00	KOSDAQ	금속	N	N	N	N	N	2540	-90	5	-3.42	3180066150	1260837	123.22	2625	2625	2410	3415	1845	2630	2522.18	0.44	3449	2836	2732	2616	2512	2396	2785	2565	247	785	500	1570	5	1	49457252	1256	-3.70	1.61	12	2.55	-686.00	1575.00	5450	20230414	-53.39	1530	20220928	66.01	5450	-53.39	20230414	1970	28.93	20230224	5450	-53.39	20230414	1530	66.01	20220928	0.11	N	023440	500	247 억	219011	N	N	N	N
107	20230908	150304	57	100.00	KOSDAQ	금속	N	N	N	N	N	2530	-100	5	-3.80	3094052760	1226972	119.91	2625	2625	2410	3415	1845	2630	2521.70	0.44	8527	2836	2732	2616	2512	2396	2785	2565	247	785	500	1570	5	1	49457252	1251	-3.69	1.61	12	2.48	-686.00	1575.00	5450	20230414	-53.58	1530	20220928	65.36	5450	-53.58	20230414	1970	28.43	20230224	5450	-53.58	20230414	1530	65.36	20220928	0.11	N	023440	500	247 억	219011	N	N	N	N
108	20230908	140302	57	100.00	KOSDAQ	금속	N	N	N	N	N	2515	-115	5	-4.37	2649210170	1050167	102.63	2625	2625	2410	3415	1845	2630	2522.66	0.44	4452	2836	2732	2616	2512	2396	2785	2565	247	785	500	1570	5	1	49457252	1244	-3.67	1.60	12	2.12	-686.00	1575.00	5450	20230414	-53.85	1530	20220928	64.38	5450	-53.85	20230414	1970	27.66	20230224	5450	-53.85	20230414	1530	64.38	20220928	0.11	N	023440	500	247 억	219011	N	N	N	N
109	20230908	130306	57	100.00	KOSDAQ	금속	N	N	N	N	N	2520	-110	5	-4.18	2344846015	929181	90.80	2625	2625	2410	3415	1845	2630	2523.56	0.44	6334	2836	2732	2616	2512	2396	2785	2565	247	785	500	1570	5	1	49457252	1246	-3.67	1.60	12	1.88	-686.00	1575.00	5450	20230414	-53.76	1530	20220928	64.71	5450	-53.76	20230414	1970	27.92	20230224	5450	-53.76	20230414	1530	64.71	20220928	0.11	N	023440	500	247 억	219011	N	N	N	N
110	20230908	120312	57	100.00	KOSDAQ	금속	N	N	N	N	N	2520	-110	5	-4.18	2062721500	816268	79.77	2625	2625	2410	3415	1845	2630	2527.01	0.44	13439	2836	2732	2616	2512	2396	2785	2565	247	785	500	1570	5	1	49457252	1246	-3.67	1.60	12	1.65	-686.00	1575.00	5450	20230414	-53.76	1530	20220928	64.71	5450	-53.76	20230414	1970	27.92	20230224	5450	-53.76	20230414	1530	64.71	20220928	0.11	N	023440	500	247 억	219011	N	N	N	N
111	20230908	110306	57	100.00	KOSDAQ	금속	N	N	N	N	N	2540	-90	5	-3.42	1674795600	661692	64.66	2625	2625	2410	3415	1845	2630	2531.08	0.44	15945	2836	2732	2616	2512	2396	2785	2565	247	785	500	1570	5	1	49457252	1256	-3.70	1.61	12	1.34	-686.00	1575.00	5450	20230414	-53.39	1530	20220928	66.01	5450	-53.39	20230414	1970	28.93	20230224	5450	-53.39	20230414	1530	66.01	20220928	0.11	N	023440	500	247 억	219011	N	N	N	N
112	20230908	100303	57	100.00	KOSDAQ	금속	N	N	N	N	N	2530	-100	5	-3.80	1469434285	580487	56.73	2625	2625	2410	3415	1845	2630	2531.38	0.44	35040	2836	2732	2616	2512	2396	2785	2565	247	785	500	1570	5	1	49457252	1251	-3.69	1.61	12	1.17	-686.00	1575.00	5450	20230414	-53.58	1530	20220928	65.36	5450	-53.58	20230414	1970	28.43	20230224	5450	-53.58	20230414	1530	65.36	20220928	0.11	N	023440	500	247 억	219011	N	N	N	N
113	20230908	090308	57	100.00	KOSDAQ	금속	N	N	N	N	N	2585	-45	5	-1.71	105767070	40725	3.98	2625	2625	2555	3415	1845	2630	2597.10	0.44	-947	2836	2732	2616	2512	2396	2785	2565	247	785	500	1570	5	1	49457252	1278	-3.77	1.64	12	0.08	-686.00	1575.00	5450	20230414	-52.57	1530	20220928	68.95	5450	-52.57	20230414	1970	31.22	20230224	5450	-52.57	20230414	1530	68.95	20220928	0.11	N	023440	500	247 억	219011	N	N	N	N
114	20230907	160303	57	100.00	KOSDAQ	금속	N	N	N	N	N	2630	100	2	3.95	2650669455	1016552	140.77	2500	2720	2500	3285	1775	2530	2607.49	0.37	38715	2636	2582	2541	2487	2446	2562	2467	247	755	500	1510	5	1	49457252	1301	-3.83	1.67	12	2.06	-686.00	1575.00	5450	20230414	-51.74	1530	20220928	71.90	5450	-51.74	20230414	1970	33.50	20230224	5450	-51.74	20230414	1530	71.90	20220928	0.11	N	023440	500	247 억	182988	N	N	N	N
115	20230907	150303	57	100.00	KOSDAQ	금속	N	N	N	N	N	2625	95	2	3.75	2546544675	977027	135.29	2500	2720	2500	3285	1775	2530	2606.42	0.37	44598	2636	2582	2541	2487	2446	2562	2467	247	755	500	1510	5	1	49457252	1298	-3.83	1.67	12	1.98	-686.00	1575.00	5450	20230414	-51.83	1530	20220928	71.57	5450	-51.83	20230414	1970	33.25	20230224	5450	-51.83	20230414	1530	71.57	20220928	0.11	N	023440	500	247 억	182988	N	N	N	N
116	20230907	140303	57	100.00	KOSDAQ	금속	N	N	N	N	N	2600	70	2	2.77	2330431720	894345	123.85	2500	2720	2500	3285	1775	2530	2605.74	0.37	32562	2636	2582	2541	2487	2446	2562	2467	247	755	500	1510	5	1	49457252	1286	-3.79	1.65	12	1.81	-686.00	1575.00	5450	20230414	-52.29	1530	20220928	69.93	5450	-52.29	20230414	1970	31.98	20230224	5450	-52.29	20230414	1530	69.93	20220928	0.11	N	023440	500	247 억	182988	N	N	N	N
117	20230907	130303	57	100.00	KOSDAQ	금속	N	N	N	N	N	2620	90	2	3.56	2188837945	840207	116.35	2500	2720	2500	3285	1775	2530	2605.12	0.37	40452	2636	2582	2541	2487	2446	2562	2467	247	755	500	1510	5	1	49457252	1296	-3.82	1.66	12	1.70	-686.00	1575.00	5450	20230414	-51.93	1530	20220928	71.24	5450	-51.93	20230414	1970	32.99	20230224	5450	-51.93	20230414	1530	71.24	20220928	0.11	N	023440	500	247 억	182988	N	N	N	N
118	20230907	120305	57	100.00	KOSDAQ	금속	N	N	N	N	N	2620	90	2	3.56	1962516850	753826	104.39	2500	2720	2500	3285	1775	2530	2603.41	0.37	44074	2636	2582	2541	2487	2446	2562	2467	247	755	500	1510	5	1	49457252	1296	-3.82	1.66	12	1.52	-686.00	1575.00	5450	20230414	-51.93	1530	20220928	71.24	5450	-51.93	20230414	1970	32.99	20230224	5450	-51.93	20230414	1530	71.24	20220928	0.11	N	023440	500	247 억	182988	N	N	N	N
119	20230907	110304	57	100.00	KOSDAQ	금속	N	N	N	N	N	2590	60	2	2.37	1466382780	563274	78.00	2500	2720	2500	3285	1775	2530	2603.32	0.37	13271	2636	2582	2541	2487	2446	2562	2467	247	755	500	1510	5	1	49457252	1281	-3.78	1.64	12	1.14	-686.00	1575.00	5450	20230414	-52.48	1530	20220928	69.28	5450	-52.48	20230414	1970	31.47	20230224	5450	-52.48	20230414	1530	69.28	20220928	0.11	N	023440	500	247 억	182988	N	N	N	N
120	20230907	100304	57	100.00	KOSDAQ	금속	N	N	N	N	N	2545	15	2	0.59	405455815	160349	22.20	2500	2555	2500	3285	1775	2530	2528.58	0.37	7345	2636	2582	2541	2487	2446	2562	2467	247	755	500	1510	5	1	49457252	1259	-3.71	1.62	12	0.32	-686.00	1575.00	5450	20230414	-53.30	1530	20220928	66.34	5450	-53.30	20230414	1970	29.19	20230224	5450	-53.30	20230414	1530	66.34	20220928	0.11	N	023440	500	247 억	182988	N	N	N	N
121	20230907	090306	57	100.00	KOSDAQ	금속	N	N	N	N	N	2525	-5	5	-0.20	31307010	12464	1.73	2500	2555	2500	3285	1775	2530	2511.79	0.37	-3353	2636	2582	2541	2487	2446	2562	2467	247	755	500	1510	5	1	49457252	1249	-3.68	1.60	12	0.03	-686.00	1575.00	5450	20230414	-53.67	1530	20220928	65.03	5450	-53.67	20230414	1970	28.17	20230224	5450	-53.67	20230414	1530	65.03	20220928	0.11	N	023440	500	247 억	182988	N	N	N	N
122	20230906	160301	57	100.00	KOSDAQ	금속	N	N	N	N	N	2530	-35	5	-1.36	1805787350	712238	57.15	2540	2595	2500	3330	1800	2565	2535.36	0.24	62140	2785	2675	2580	2470	2375	2627	2422	247	765	500	1530	5	1	49457252	1251	-3.69	1.61	12	1.44	-686.00	1575.00	5450	20230414	-53.58	1530	20220928	65.36	5450	-53.58	20230414	1970	28.43	20230224	5450	-53.58	20230414	1530	65.36	20220928	0.12	N	023440	500	247 억	120848	N	N	N	N
123	20230906	150302	57	100.00	KOSDAQ	금속	N	N	N	N	N	2525	-40	5	-1.56	1646767760	649187	52.10	2540	2595	2500	3330	1800	2565	2536.64	0.24	41002	2785	2675	2580	2470	2375	2627	2422	247	765	500	1530	5	1	49457252	1249	-3.68	1.60	12	1.31	-686.00	1575.00	5450	20230414	-53.67	1530	20220928	65.03	5450	-53.67	20230414	1970	28.17	20230224	5450	-53.67	20230414	1530	65.03	20220928	0.12	N	023440	500	247 억	120848	N	N	N	N
124	20230906	140304	57	100.00	KOSDAQ	금속	N	N	N	N	N	2540	-25	5	-0.97	1349948005	531615	42.66	2540	2595	2500	3330	1800	2565	2539.31	0.24	45533	2785	2675	2580	2470	2375	2627	2422	247	765	500	1530	5	1	49457252	1256	-3.70	1.61	12	1.07	-686.00	1575.00	5450	20230414	-53.39	1530	20220928	66.01	5450	-53.39	20230414	1970	28.93	20230224	5450	-53.39	20230414	1530	66.01	20220928	0.12	N	023440	500	247 억	120848	N	N	N	N
125	20230906	130303	57	100.00	KOSDAQ	금속	N	N	N	N	N	2545	-20	5	-0.78	1224298715	482336	38.71	2540	2595	2500	3330	1800	2565	2538.24	0.24	51074	2785	2675	2580	2470	2375	2627	2422	247	765	500	1530	5	1	49457252	1259	-3.71	1.62	12	0.98	-686.00	1575.00	5450	20230414	-53.30	1530	20220928	66.34	5450	-53.30	20230414	1970	29.19	20230224	5450	-53.30	20230414	1530	66.34	20220928	0.12	N	023440	500	247 억	120848	N	N	N	N
126	20230906	120306	57	100.00	KOSDAQ	금속	N	N	N	N	N	2515	-50	5	-1.95	936250500	367669	29.50	2540	2595	2510	3330	1800	2565	2546.42	0.24	43687	2785	2675	2580	2470	2375	2627	2422	247	765	500	1530	5	1	49457252	1244	-3.67	1.60	12	0.74	-686.00	1575.00	5450	20230414	-53.85	1530	20220928	64.38	5450	-53.85	20230414	1970	27.66	20230224	5450	-53.85	20230414	1530	64.38	20220928	0.12	N	023440	500	247 억	120848	N	N	N	N
127	20230906	110304	57	100.00	KOSDAQ	금속	N	N	N	N	N	2530	-35	5	-1.36	641191030	250830	20.13	2540	2595	2530	3330	1800	2565	2556.26	0.24	19601	2785	2675	2580	2470	2375	2627	2422	247	765	500	1530	5	1	49457252	1251	-3.69	1.61	12	0.51	-686.00	1575.00	5450	20230414	-53.58	1530	20220928	65.36	5450	-53.58	20230414	1970	28.43	20230224	5450	-53.58	20230414	1530	65.36	20220928	0.12	N	023440	500	247 억	120848	N	N	N	N
128	20230906	100258	57	100.00	KOSDAQ	금속	N	N	N	N	N	2565	0	3	0.00	339782485	132372	10.62	2540	2595	2535	3330	1800	2565	2566.88	0.24	20641	2785	2675	2580	2470	2375	2627	2422	247	765	500	1530	5	1	49457252	1269	-3.74	1.63	12	0.27	-686.00	1575.00	5450	20230414	-52.94	1530	20220928	67.65	5450	-52.94	20230414	1970	30.20	20230224	5450	-52.94	20230414	1530	67.65	20220928	0.12	N	023440	500	247 억	120848	N	N	N	N
129	20230906	090300	57	100.00	KOSDAQ	금속	N	N	N	N	N	2540	-25	5	-0.97	30188215	11868	0.95	2540	2560	2535	3330	1800	2565	2542.73	0.24	-1741	2785	2675	2580	2470	2375	2627	2422	247	765	500	1530	5	1	49457252	1256	-3.70	1.61	12	0.02	-686.00	1575.00	5450	20230414	-53.39	1530	20220928	66.01	5450	-53.39	20230414	1970	28.93	20230224	5450	-53.39	20230414	1530	66.01	20220928	0.12	N	023440	500	247 억	120848	N	N	N	N
130	20230905	160300	57	100.00	KOSDAQ	금속	N	N	N	N	N	2565	-95	5	-3.57	3207333875	1239880	191.16	2660	2690	2485	3455	1865	2660	2586.81	0.18	35905	2813	2736	2673	2596	2533	2705	2565	247	795	500	1590	5	1	49457252	1269	-3.74	1.63	12	2.51	-686.00	1575.00	5450	20230414	-52.94	1530	20220928	67.65	5450	-52.94	20230414	1970	30.20	20230224	5450	-52.94	20230414	1530	67.65	20220928	0.12	N	023440	500	247 억	88172	N	N	N	N
131	20230905	150308	57	100.00	KOSDAQ	금속	N	N	N	N	N	2580	-80	5	-3.01	2870888765	1109350	171.04	2660	2690	2485	3455	1865	2660	2587.90	0.18	26078	2813	2736	2673	2596	2533	2705	2565	247	795	500	1590	5	1	49457252	1276	-3.76	1.64	12	2.24	-686.00	1575.00	5450	20230414	-52.66	1530	20220928	68.63	5450	-52.66	20230414	1970	30.96	20230224	5450	-52.66	20230414	1530	68.63	20220928	0.12	N	023440	500	247 억	88172	N	N	N	N
132	20230905	140302	57	100.00	KOSDAQ	금속	N	N	N	N	N	2595	-65	5	-2.44	2715327275	1049204	161.76	2660	2690	2485	3455	1865	2660	2587.99	0.18	30288	2813	2736	2673	2596	2533	2705	2565	247	795	500	1590	5	1	49457252	1283	-3.78	1.65	12	2.12	-686.00	1575.00	5450	20230414	-52.39	1530	20220928	69.61	5450	-52.39	20230414	1970	31.73	20230224	5450	-52.39	20230414	1530	69.61	20220928	0.12	N	023440	500	247 억	88172	N	N	N	N
133	20230905	130252	57	100.00	KOSDAQ	금속	N	N	N	N	N	2595	-65	5	-2.44	2601747735	1005331	155.00	2660	2690	2485	3455	1865	2660	2587.95	0.18	32331	2813	2736	2673	2596	2533	2705	2565	247	795	500	1590	5	1	49457252	1283	-3.78	1.65	12	2.03	-686.00	1575.00	5450	20230414	-52.39	1530	20220928	69.61	5450	-52.39	20230414	1970	31.73	20230224	5450	-52.39	20230414	1530	69.61	20220928	0.12	N	023440	500	247 억	88172	N	N	N	N
134	20230905	120300	57	100.00	KOSDAQ	금속	N	N	N	N	N	2620	-40	5	-1.50	2461107370	950952	146.62	2660	2690	2485	3455	1865	2660	2588.05	0.18	39245	2813	2736	2673	2596	2533	2705	2565	247	795	500	1590	5	1	49457252	1296	-3.82	1.66	12	1.92	-686.00	1575.00	5450	20230414	-51.93	1530	20220928	71.24	5450	-51.93	20230414	1970	32.99	20230224	5450	-51.93	20230414	1530	71.24	20220928	0.12	N	023440	500	247 억	88172	N	N	N	N
135	20230905	110300	57	100.00	KOSDAQ	금속	N	N	N	N	N	2610	-50	5	-1.88	1269089125	487440	75.15	2660	2690	2575	3455	1865	2660	2603.58	0.18	45188	2813	2736	2673	2596	2533	2705	2565	247	795	500	1590	5	1	49457252	1291	-3.80	1.66	12	0.99	-686.00	1575.00	5450	20230414	-52.11	1530	20220928	70.59	5450	-52.11	20230414	1970	32.49	20230224	5450	-52.11	20230414	1530	70.59	20220928	0.12	N	023440	500	247 억	88172	N	N	N	N
136	20230905	100258	57	100.00	KOSDAQ	금속	N	N	N	N	N	2580	-80	5	-3.01	976810610	374556	57.75	2660	2690	2580	3455	1865	2660	2607.92	0.18	38414	2813	2736	2673	2596	2533	2705	2565	247	795	500	1590	5	1	49457252	1276	-3.76	1.64	12	0.76	-686.00	1575.00	5450	20230414	-52.66	1530	20220928	68.63	5450	-52.66	20230414	1970	30.96	20230224	5450	-52.66	20230414	1530	68.63	20220928	0.12	N	023440	500	247 억	88172	N	N	N	N
137	20230905	090254	57	100.00	KOSDAQ	금속	N	N	N	N	N	2660	0	3	0.00	113450515	42621	6.57	2660	2690	2655	3455	1865	2660	2661.85	0.18	-9143	2813	2736	2673	2596	2533	2705	2565	247	795	500	1590	5	1	49457252	1316	-3.88	1.69	12	0.09	-686.00	1575.00	5450	20230414	-51.19	1530	20220928	73.86	5450	-51.19	20230414	1970	35.03	20230224	5450	-51.19	20230414	1530	73.86	20220928	0.12	N	023440	500	247 억	88172	N	N	N	N
138	20230904	160257	57	100.00	KOSDAQ	금속	N	N	N	N	N	2660	-25	5	-0.93	1713519580	644509	35.59	2695	2750	2610	3490	1880	2685	2658.63	0.15	15885	2885	2785	2680	2580	2475	2732	2527	247	805	500	1610	5	1	49457252	1316	-3.88	1.69	12	1.30	-686.00	1575.00	5450	20230414	-51.19	1530	20220928	73.86	5450	-51.19	20230414	1970	35.03	20230224	5450	-51.19	20230414	1530	73.86	20220928	0.12	N	023440	500	247 억	72280	N	N	N	N
139	20230904	150254	57	100.00	KOSDAQ	금속	N	N	N	N	N	2640	-45	5	-1.68	1637549595	615827	34.01	2695	2750	2610	3490	1880	2685	2659.10	0.15	15465	2885	2785	2680	2580	2475	2732	2527	247	805	500	1610	5	1	49457252	1306	-3.85	1.68	12	1.25	-686.00	1575.00	5450	20230414	-51.56	1530	20220928	72.55	5450	-51.56	20230414	1970	34.01	20230224	5450	-51.56	20230414	1530	72.55	20220928	0.12	N	023440	500	247 억	72280	N	N	N	N
140	20230904	140254	57	100.00	KOSDAQ	금속	N	N	N	N	N	2620	-65	5	-2.42	1413511390	530738	29.31	2695	2750	2610	3490	1880	2685	2663.29	0.15	18272	2885	2785	2680	2580	2475	2732	2527	247	805	500	1610	5	1	49457252	1296	-3.82	1.66	12	1.07	-686.00	1575.00	5450	20230414	-51.93	1530	20220928	71.24	5450	-51.93	20230414	1970	32.99	20230224	5450	-51.93	20230414	1530	71.24	20220928	0.12	N	023440	500	247 억	72280	N	N	N	N
141	20230904	130256	57	100.00	KOSDAQ	금속	N	N	N	N	N	2625	-60	5	-2.23	1142737725	427493	23.61	2695	2750	2625	3490	1880	2685	2673.11	0.15	9381	2885	2785	2680	2580	2475	2732	2527	247	805	500	1610	5	1	49457252	1298	-3.83	1.67	12	0.86	-686.00	1575.00	5450	20230414	-51.83	1530	20220928	71.57	5450	-51.83	20230414	1970	33.25	20230224	5450	-51.83	20230414	1530	71.57	20220928	0.12	N	023440	500	247 억	72280	N	N	N	N
142	20230904	120253	57	100.00	KOSDAQ	금속	N	N	N	N	N	2650	-35	5	-1.30	952542440	355378	19.63	2695	2750	2630	3490	1880	2685	2680.36	0.15	13837	2885	2785	2680	2580	2475	2732	2527	247	805	500	1610	5	1	49457252	1311	-3.86	1.68	12	0.72	-686.00	1575.00	5450	20230414	-51.38	1530	20220928	73.20	5450	-51.38	20230414	1970	34.52	20230224	5450	-51.38	20230414	1530	73.20	20220928	0.12	N	023440	500	247 억	72280	N	N	N	N
143	20230904	110248	57	100.00	KOSDAQ	금속	N	N	N	N	N	2650	-35	5	-1.30	831144665	309652	17.10	2695	2750	2630	3490	1880	2685	2684.12	0.15	14783	2885	2785	2680	2580	2475	2732	2527	247	805	500	1610	5	1	49457252	1311	-3.86	1.68	12	0.63	-686.00	1575.00	5450	20230414	-51.38	1530	20220928	73.20	5450	-51.38	20230414	1970	34.52	20230224	5450	-51.38	20230414	1530	73.20	20220928	0.12	N	023440	500	247 억	72280	N	N	N	N
144	20230904	100247	57	100.00	KOSDAQ	금속	N	N	N	N	N	2670	-15	5	-0.56	557837365	206506	11.40	2695	2750	2640	3490	1880	2685	2701.33	0.15	333	2885	2785	2680	2580	2475	2732	2527	247	805	500	1610	5	1	49457252	1321	-3.89	1.70	12	0.42	-686.00	1575.00	5450	20230414	-51.01	1530	20220928	74.51	5450	-51.01	20230414	1970	35.53	20230224	5450	-51.01	20230414	1530	74.51	20220928	0.12	N	023440	500	247 억	72280	N	N	N	N
145	20230904	090253	57	100.00	KOSDAQ	금속	N	N	N	N	N	2655	-30	5	-1.12	71561155	26762	1.48	2695	2695	2640	3490	1880	2685	2673.90	0.15	-6035	2885	2785	2680	2580	2475	2732	2527	247	805	500	1610	5	1	49457252	1313	-3.87	1.69	12	0.05	-686.00	1575.00	5450	20230414	-51.28	1530	20220928	73.53	5450	-51.28	20230414	1970	34.77	20230224	5450	-51.28	20230414	1530	73.53	20220928	0.12	N	023440	500	247 억	72280	N	N	N	N
146	20230901	160249	57	100.00	KOSDAQ	금속	N	N	N	N	N	2685	-95	5	-3.42	4784842865	1808508	212.75	2780	2780	2575	3610	1950	2780	2645.73	0.16	-7059	2856	2817	2786	2747	2716	2802	2732	247	830	500	1660	5	1	49457252	1328	-3.91	1.70	12	3.66	-686.00	1575.00	5450	20230414	-50.73	1530	20220928	75.49	5450	-50.73	20230414	1970	36.29	20230224	5450	-50.73	20230414	1530	75.49	20220928	0.12	N	023440	500	247 억	77075	N	N	N	N
147	20230901	150254	57	100.00	KOSDAQ	금속	N	N	N	N	N	2660	-120	5	-4.32	4571001260	1728560	203.34	2780	2780	2575	3610	1950	2780	2644.40	0.16	-3906	2856	2817	2786	2747	2716	2802	2732	247	830	500	1660	5	1	49457252	1316	-3.88	1.69	12	3.50	-686.00	1575.00	5450	20230414	-51.19	1530	20220928	73.86	5450	-51.19	20230414	1970	35.03	20230224	5450	-51.19	20230414	1530	73.86	20220928	0.12	N	023440	500	247 억	77075	N	N	N	N
148	20230901	140251	57	100.00	KOSDAQ	금속	N	N	N	N	N	2635	-145	5	-5.22	4292062845	1623401	190.97	2780	2780	2575	3610	1950	2780	2643.87	0.16	3879	2856	2817	2786	2747	2716	2802	2732	247	830	500	1660	5	1	49457252	1303	-3.84	1.67	12	3.28	-686.00	1575.00	5450	20230414	-51.65	1530	20220928	72.22	5450	-51.65	20230414	1970	33.76	20230224	5450	-51.65	20230414	1530	72.22	20220928	0.12	N	023440	500	247 억	77075	N	N	N	N
149	20230901	130250	57	100.00	KOSDAQ	금속	N	N	N	N	N	2655	-125	5	-4.50	3793632320	1434465	168.75	2780	2780	2575	3610	1950	2780	2644.63	0.16	6907	2856	2817	2786	2747	2716	2802	2732	247	830	500	1660	5	1	49457252	1313	-3.87	1.69	12	2.90	-686.00	1575.00	5450	20230414	-51.28	1530	20220928	73.53	5450	-51.28	20230414	1970	34.77	20230224	5450	-51.28	20230414	1530	73.53	20220928	0.12	N	023440	500	247 억	77075	N	N	N	N
150	20230901	120251	57	100.00	KOSDAQ	금속	N	N	N	N	N	2610	-170	5	-6.12	3235393110	1219754	143.49	2780	2780	2590	3610	1950	2780	2652.50	0.16	12759	2856	2817	2786	2747	2716	2802	2732	247	830	500	1660	5	1	49457252	1291	-3.80	1.66	12	2.47	-686.00	1575.00	5450	20230414	-52.11	1530	20220928	70.59	5450	-52.11	20230414	1970	32.49	20230224	5450	-52.11	20230414	1530	70.59	20220928	0.12	N	023440	500	247 억	77075	N	N	N	N
151	20230901	110250	57	100.00	KOSDAQ	금속	N	N	N	N	N	2660	-120	5	-4.32	2157302980	807957	95.05	2780	2780	2610	3610	1950	2780	2670.07	0.16	7669	2856	2817	2786	2747	2716	2802	2732	247	830	500	1660	5	1	49457252	1316	-3.88	1.69	12	1.63	-686.00	1575.00	5450	20230414	-51.19	1530	20220928	73.86	5450	-51.19	20230414	1970	35.03	20230224	5450	-51.19	20230414	1530	73.86	20220928	0.12	N	023440	500	247 억	77075	N	N	N	N
152	20230901	100250	57	100.00	KOSDAQ	금속	N	N	N	N	N	2665	-115	5	-4.14	1669821955	624874	73.51	2780	2780	2610	3610	1950	2780	2672.25	0.16	19557	2856	2817	2786	2747	2716	2802	2732	247	830	500	1660	5	1	49457252	1318	-3.88	1.69	12	1.26	-686.00	1575.00	5450	20230414	-51.10	1530	20220928	74.18	5450	-51.10	20230414	1970	35.28	20230224	5450	-51.10	20230414	1530	74.18	20220928	0.12	N	023440	500	247 억	77075	N	N	N	N
153	20230901	090246	57	100.00	KOSDAQ	금속	N	N	N	N	N	2735	-45	5	-1.62	100112820	36499	4.29	2780	2780	2705	3610	1950	2780	2742.89	0.16	1223	2856	2817	2786	2747	2716	2802	2732	247	830	500	1660	5	1	49457252	1353	-3.99	1.74	12	0.07	-686.00	1575.00	5450	20230414	-49.82	1530	20220928	78.76	5450	-49.82	20230414	1970	38.83	20230224	5450	-49.82	20230414	1530	78.76	20220928	0.12	N	023440	500	247 억	77075	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History