KissMeData/049830/price/prices-20230901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

65 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	160516	57	100.00	KOSDAQ	금속	N	N	N	N		N	10200	-180	5	-1.73	76913590	7591	442.62	10150	10310	10010	13490	7270	10380	10132.21	0.16	-610	10646	10512	10386	10252	10126	10450	10190	31	3110	500	6430	10	1	6132112	625	47.66	0.43	12	0.12	214.00	23968.00	16250	20221206	-37.23	9750	20230726	4.62	13850	-26.35	20230118	9750	4.62	20230726	16250	-37.23	20221206	9750	4.62	20230726	1.62	N	049830	500	30 억	9735	N	N	N	N
3	20230927	150519	57	100.00	KOSDAQ	금속	N	N	N	N		N	10210	-170	5	-1.64	74302610	7335	427.70	10150	10310	10010	13490	7270	10380	10129.87	0.16	-511	10646	10512	10386	10252	10126	10450	10190	31	3110	500	6430	10	1	6132112	626	47.71	0.43	12	0.12	214.00	23968.00	16250	20221206	-37.17	9750	20230726	4.72	13850	-26.28	20230118	9750	4.72	20230726	16250	-37.17	20221206	9750	4.72	20230726	1.62	N	049830	500	30 억	9735	N	N	N	N
4	20230927	140519	57	100.00	KOSDAQ	금속	N	N	N	N		N	10230	-150	5	-1.45	69598480	6873	400.76	10150	10310	10010	13490	7270	10380	10126.36	0.16	-126	10646	10512	10386	10252	10126	10450	10190	31	3110	500	6430	10	1	6132112	627	47.80	0.43	12	0.11	214.00	23968.00	16250	20221206	-37.05	9750	20230726	4.92	13850	-26.14	20230118	9750	4.92	20230726	16250	-37.05	20221206	9750	4.92	20230726	1.62	N	049830	500	30 억	9735	N	N	N	N
5	20230927	130513	57	100.00	KOSDAQ	금속	N	N	N	N		N	10210	-170	5	-1.64	67576910	6675	389.21	10150	10310	10010	13490	7270	10380	10123.88	0.16	-131	10646	10512	10386	10252	10126	10450	10190	31	3110	500	6430	10	1	6132112	626	47.71	0.43	12	0.11	214.00	23968.00	16250	20221206	-37.17	9750	20230726	4.72	13850	-26.28	20230118	9750	4.72	20230726	16250	-37.17	20221206	9750	4.72	20230726	1.62	N	049830	500	30 억	9735	N	N	N	N
6	20230927	120513	57	100.00	KOSDAQ	금속	N	N	N	N		N	10240	-140	5	-1.35	62054790	6131	357.49	10150	10310	10010	13490	7270	10380	10121.48	0.16	-56	10646	10512	10386	10252	10126	10450	10190	31	3110	500	6430	10	1	6132112	628	47.85	0.43	12	0.10	214.00	23968.00	16250	20221206	-36.98	9750	20230726	5.03	13850	-26.06	20230118	9750	5.03	20230726	16250	-36.98	20221206	9750	5.03	20230726	1.62	N	049830	500	30 억	9735	N	N	N	N
7	20230927	110517	57	100.00	KOSDAQ	금속	N	N	N	N		N	10250	-130	5	-1.25	56014870	5537	322.86	10150	10310	10010	13490	7270	10380	10116.47	0.16	27	10646	10512	10386	10252	10126	10450	10190	31	3110	500	6430	10	1	6132112	629	47.90	0.43	12	0.09	214.00	23968.00	16250	20221206	-36.92	9750	20230726	5.13	13850	-25.99	20230118	9750	5.13	20230726	16250	-36.92	20221206	9750	5.13	20230726	1.62	N	049830	500	30 억	9735	N	N	N	N
8	20230927	100513	57	100.00	KOSDAQ	금속	N	N	N	N		N	10150	-230	5	-2.22	42364820	4191	244.37	10150	10310	10010	13490	7270	10380	10108.52	0.16	113	10646	10512	10386	10252	10126	10450	10190	31	3110	500	6430	10	1	6132112	622	47.43	0.42	12	0.07	214.00	23968.00	16250	20221206	-37.54	9750	20230726	4.10	13850	-26.71	20230118	9750	4.10	20230726	16250	-37.54	20221206	9750	4.10	20230726	1.62	N	049830	500	30 억	9735	N	N	N	N
9	20230927	090522	57	100.00	KOSDAQ	금속	N	N	N	N		N	10220	-160	5	-1.54	36377580	3599	209.85	10150	10310	10010	13490	7270	10380	10107.69	0.16	172	10646	10512	10386	10252	10126	10450	10190	31	3110	500	6430	10	1	6132112	627	47.76	0.43	12	0.06	214.00	23968.00	16250	20221206	-37.11	9750	20230726	4.82	13850	-26.21	20230118	9750	4.82	20230726	16250	-37.11	20221206	9750	4.82	20230726	1.62	N	049830	500	30 억	9735	N	N	N	N
10	20230926	160513	57	100.00	KOSDAQ	금속	N	N	N	N		N	10380	-70	5	-0.67	16716020	1613	29.05	10400	10520	10260	13580	7320	10450	10363.31	0.16	-242	10770	10610	10430	10270	10090	10520	10180	31	3130	500	6470	10	1	6132112	637	48.50	0.43	12	0.03	214.00	23968.00	16250	20221206	-36.12	9750	20230726	6.46	13850	-25.05	20230118	9750	6.46	20230726	16250	-36.12	20221206	9750	6.46	20230726	1.62	N	049830	500	30 억	10060	N	N	N	N
11	20230926	150515	57	100.00	KOSDAQ	금속	N	N	N	N		N	10380	-70	5	-0.67	12721770	1225	22.06	10400	10520	10270	13580	7320	10450	10385.12	0.16	-214	10770	10610	10430	10270	10090	10520	10180	31	3130	500	6470	10	1	6132112	637	48.50	0.43	12	0.02	214.00	23968.00	16250	20221206	-36.12	9750	20230726	6.46	13850	-25.05	20230118	9750	6.46	20230726	16250	-36.12	20221206	9750	6.46	20230726	1.62	N	049830	500	30 억	10060	N	N	N	N
12	20230926	140509	57	100.00	KOSDAQ	금속	N	N	N	N		N	10380	-70	5	-0.67	10658400	1025	18.46	10400	10520	10270	13580	7320	10450	10398.44	0.16	-271	10770	10610	10430	10270	10090	10520	10180	31	3130	500	6470	10	1	6132112	637	48.50	0.43	12	0.02	214.00	23968.00	16250	20221206	-36.12	9750	20230726	6.46	13850	-25.05	20230118	9750	6.46	20230726	16250	-36.12	20221206	9750	6.46	20230726	1.62	N	049830	500	30 억	10060	N	N	N	N
13	20230926	130511	57	100.00	KOSDAQ	금속	N	N	N	N		N	10370	-80	5	-0.77	8504730	816	14.69	10400	10520	10300	13580	7320	10450	10422.46	0.16	-275	10770	10610	10430	10270	10090	10520	10180	31	3130	500	6470	10	1	6132112	636	48.46	0.43	12	0.01	214.00	23968.00	16250	20221206	-36.18	9750	20230726	6.36	13850	-25.13	20230118	9750	6.36	20230726	16250	-36.18	20221206	9750	6.36	20230726	1.62	N	049830	500	30 억	10060	N	N	N	N
14	20230926	120513	57	100.00	KOSDAQ	금속	N	N	N	N		N	10380	-70	5	-0.67	8390670	805	14.50	10400	10520	10300	13580	7320	10450	10423.19	0.16	-275	10770	10610	10430	10270	10090	10520	10180	31	3130	500	6470	10	1	6132112	637	48.50	0.43	12	0.01	214.00	23968.00	16250	20221206	-36.12	9750	20230726	6.46	13850	-25.05	20230118	9750	6.46	20230726	16250	-36.12	20221206	9750	6.46	20230726	1.62	N	049830	500	30 억	10060	N	N	N	N
15	20230926	110512	57	100.00	KOSDAQ	금속	N	N	N	N		N	10420	-30	5	-0.29	6435980	616	11.09	10400	10520	10400	13580	7320	10450	10448.02	0.16	-275	10770	10610	10430	10270	10090	10520	10180	31	3130	500	6470	10	1	6132112	639	48.69	0.43	12	0.01	214.00	23968.00	16250	20221206	-35.88	9750	20230726	6.87	13850	-24.77	20230118	9750	6.87	20230726	16250	-35.88	20221206	9750	6.87	20230726	1.62	N	049830	500	30 억	10060	N	N	N	N
16	20230926	100510	57	100.00	KOSDAQ	금속	N	N	N	N		N	10480	30	2	0.29	5144780	492	8.86	10400	10520	10400	13580	7320	10450	10456.87	0.16	-278	10770	10610	10430	10270	10090	10520	10180	31	3130	500	6470	10	1	6132112	643	48.97	0.44	12	0.01	214.00	23968.00	16250	20221206	-35.51	9750	20230726	7.49	13850	-24.33	20230118	9750	7.49	20230726	16250	-35.51	20221206	9750	7.49	20230726	1.62	N	049830	500	30 억	10060	N	N	N	N
17	20230926	090512	57	100.00	KOSDAQ	금속	N	N	N	N		N	10470	20	2	0.19	1310670	126	2.27	10400	10470	10400	13580	7320	10450	10402.14	0.16	3	10770	10610	10430	10270	10090	10520	10180	31	3130	500	6470	10	1	6132112	642	48.93	0.44	12	0.00	214.00	23968.00	16250	20221206	-35.57	9750	20230726	7.38	13850	-24.40	20230118	9750	7.38	20230726	16250	-35.57	20221206	9750	7.38	20230726	1.62	N	049830	500	30 억	10060	N	N	N	N
18	20230925	160511	57	100.00	KOSDAQ	금속	N	N	N	N		N	10450	0	3	0.00	57567790	5552	145.07	10500	10590	10250	13580	7320	10450	10368.84	0.17	-86	10710	10580	10470	10340	10230	10645	10405	31	3130	500	6470	10	1	6132112	641	48.83	0.44	12	0.09	214.00	23968.00	16250	20221206	-35.69	9750	20230726	7.18	13850	-24.55	20230118	9750	7.18	20230726	16250	-35.69	20221206	9750	7.18	20230726	1.63	N	049830	500	30 억	10334	N	N	N	N
19	20230925	150515	57	100.00	KOSDAQ	금속	N	N	N	N		N	10460	10	2	0.10	54692280	5275	137.84	10500	10590	10250	13580	7320	10450	10368.20	0.17	-86	10710	10580	10470	10340	10230	10645	10405	31	3130	500	6470	10	1	6132112	641	48.88	0.44	12	0.09	214.00	23968.00	16250	20221206	-35.63	9750	20230726	7.28	13850	-24.48	20230118	9750	7.28	20230726	16250	-35.63	20221206	9750	7.28	20230726	1.63	N	049830	500	30 억	10334	N	N	N	N
20	20230925	140506	57	100.00	KOSDAQ	금속	N	N	N	N		N	10350	-100	5	-0.96	31131200	3008	78.60	10500	10500	10250	13580	7320	10450	10349.47	0.17	206	10710	10580	10470	10340	10230	10645	10405	31	3130	500	6470	10	1	6132112	635	48.36	0.43	12	0.05	214.00	23968.00	16250	20221206	-36.31	9750	20230726	6.15	13850	-25.27	20230118	9750	6.15	20230726	16250	-36.31	20221206	9750	6.15	20230726	1.63	N	049830	500	30 억	10334	N	N	N	N
21	20230925	130509	57	100.00	KOSDAQ	금속	N	N	N	N		N	10390	-60	5	-0.57	19142640	1845	48.21	10500	10500	10310	13580	7320	10450	10375.41	0.17	-4	10710	10580	10470	10340	10230	10645	10405	31	3130	500	6470	10	1	6132112	637	48.55	0.43	12	0.03	214.00	23968.00	16250	20221206	-36.06	9750	20230726	6.56	13850	-24.98	20230118	9750	6.56	20230726	16250	-36.06	20221206	9750	6.56	20230726	1.63	N	049830	500	30 억	10334	N	N	N	N
22	20230925	120513	57	100.00	KOSDAQ	금속	N	N	N	N		N	10400	-50	5	-0.48	18447410	1778	46.46	10500	10500	10310	13580	7320	10450	10375.37	0.17	-3	10710	10580	10470	10340	10230	10645	10405	31	3130	500	6470	10	1	6132112	638	48.60	0.43	12	0.03	214.00	23968.00	16250	20221206	-36.00	9750	20230726	6.67	13850	-24.91	20230118	9750	6.67	20230726	16250	-36.00	20221206	9750	6.67	20230726	1.63	N	049830	500	30 억	10334	N	N	N	N
23	20230925	110508	57	100.00	KOSDAQ	금속	N	N	N	N		N	10400	-50	5	-0.48	15246540	1468	38.36	10500	10500	10320	13580	7320	10450	10385.93	0.17	11	10710	10580	10470	10340	10230	10645	10405	31	3130	500	6470	10	1	6132112	638	48.60	0.43	12	0.02	214.00	23968.00	16250	20221206	-36.00	9750	20230726	6.67	13850	-24.91	20230118	9750	6.67	20230726	16250	-36.00	20221206	9750	6.67	20230726	1.63	N	049830	500	30 억	10334	N	N	N	N
24	20230925	100509	57	100.00	KOSDAQ	금속	N	N	N	N		N	10410	-40	5	-0.38	7343020	709	18.53	10500	10500	10320	13580	7320	10450	10356.87	0.17	-38	10710	10580	10470	10340	10230	10645	10405	31	3130	500	6470	10	1	6132112	638	48.64	0.43	12	0.01	214.00	23968.00	16250	20221206	-35.94	9750	20230726	6.77	13850	-24.84	20230118	9750	6.77	20230726	16250	-35.94	20221206	9750	6.77	20230726	1.63	N	049830	500	30 억	10334	N	N	N	N
25	20230925	090510	57	100.00	KOSDAQ	금속	N	N	N	N		N	10500	50	2	0.48	52500	5	0.13	10500	10500	10500	13580	7320	10450	10500.00	0.17	0	10710	10580	10470	10340	10230	10645	10405	31	3130	500	6470	10	1	6132112	644	49.07	0.44	12	0.00	214.00	23968.00	16250	20221206	-35.38	9750	20230726	7.69	13850	-24.19	20230118	9750	7.69	20230726	16250	-35.38	20221206	9750	7.69	20230726	1.63	N	049830	500	30 억	10334	N	N	N	N
26	20230922	160525	57	100.00	KOSDAQ	금속	N	N	N	N		N	10450	-20	5	-0.19	40023130	3812	73.07	10430	10600	10360	13610	7330	10470	10499.32	0.18	-333	10736	10602	10476	10342	10216	10540	10280	31	3140	500	6490	10	1	6132112	641	48.83	0.44	12	0.06	214.00	23968.00	16250	20221206	-35.69	9750	20230726	7.18	13850	-24.55	20230118	9750	7.18	20230726	16250	-35.69	20221206	9750	7.18	20230726	1.63	N	049830	500	30 억	10830	N	N	N	N
27	20230922	150522	57	100.00	KOSDAQ	금속	N	N	N	N		N	10470	0	3	0.00	36250430	3450	66.13	10430	10600	10400	13610	7330	10470	10507.48	0.18	-189	10736	10602	10476	10342	10216	10540	10280	31	3140	500	6490	10	1	6132112	642	48.93	0.44	12	0.06	214.00	23968.00	16250	20221206	-35.57	9750	20230726	7.38	13850	-24.40	20230118	9750	7.38	20230726	16250	-35.57	20221206	9750	7.38	20230726	1.63	N	049830	500	30 억	10830	N	N	N	N
28	20230922	140523	57	100.00	KOSDAQ	금속	N	N	N	N		N	10490	20	2	0.19	27865620	2647	50.74	10430	10600	10410	13610	7330	10470	10527.46	0.18	-251	10736	10602	10476	10342	10216	10540	10280	31	3140	500	6490	10	1	6132112	643	49.02	0.44	12	0.04	214.00	23968.00	16250	20221206	-35.45	9750	20230726	7.59	13850	-24.26	20230118	9750	7.59	20230726	16250	-35.45	20221206	9750	7.59	20230726	1.63	N	049830	500	30 억	10830	N	N	N	N
29	20230922	130454	57	100.00	KOSDAQ	금속	N	N	N	N		N	10580	110	2	1.05	23646360	2246	43.05	10430	10600	10410	13610	7330	10470	10528.47	0.18	-120	10736	10602	10476	10342	10216	10540	10280	31	3140	500	6490	10	1	6132112	649	49.44	0.44	12	0.04	214.00	23968.00	16250	20221206	-34.89	9750	20230726	8.51	13850	-23.61	20230118	9750	8.51	20230726	16250	-34.89	20221206	9750	8.51	20230726	1.63	N	049830	500	30 억	10830	N	N	N	N
30	20230922	120450	57	100.00	KOSDAQ	금속	N	N	N	N		N	10590	120	2	1.15	22485340	2136	40.94	10430	10600	10410	13610	7330	10470	10527.11	0.18	-116	10736	10602	10476	10342	10216	10540	10280	31	3140	500	6490	10	1	6132112	649	49.49	0.44	12	0.03	214.00	23968.00	16250	20221206	-34.83	9750	20230726	8.62	13850	-23.54	20230118	9750	8.62	20230726	16250	-34.83	20221206	9750	8.62	20230726	1.63	N	049830	500	30 억	10830	N	N	N	N
31	20230922	110450	57	100.00	KOSDAQ	금속	N	N	N	N		N	10570	100	2	0.96	17142300	1631	31.26	10430	10570	10410	13610	7330	10470	10510.55	0.18	-26	10736	10602	10476	10342	10216	10540	10280	31	3140	500	6490	10	1	6132112	648	49.39	0.44	12	0.03	214.00	23968.00	16250	20221206	-34.95	9750	20230726	8.41	13850	-23.68	20230118	9750	8.41	20230726	16250	-34.95	20221206	9750	8.41	20230726	1.63	N	049830	500	30 억	10830	N	N	N	N
32	20230922	100450	57	100.00	KOSDAQ	금속	N	N	N	N		N	10560	90	2	0.86	12908840	1229	23.56	10430	10570	10410	13610	7330	10470	10503.81	0.18	-3	10736	10602	10476	10342	10216	10540	10280	31	3140	500	6490	10	1	6132112	648	49.35	0.44	12	0.02	214.00	23968.00	16250	20221206	-35.02	9750	20230726	8.31	13850	-23.75	20230118	9750	8.31	20230726	16250	-35.02	20221206	9750	8.31	20230726	1.63	N	049830	500	30 억	10830	N	N	N	N
33	20230922	090445	57	100.00	KOSDAQ	금속	N	N	N	N		N	10530	60	2	0.57	3640820	348	6.67	10430	10530	10430	13610	7330	10470	10461.89	0.18	-2	10736	10602	10476	10342	10216	10540	10280	31	3140	500	6490	10	1	6132112	646	49.21	0.44	12	0.01	214.00	23968.00	16250	20221206	-35.20	9750	20230726	8.00	13850	-23.97	20230118	9750	8.00	20230726	16250	-35.20	20221206	9750	8.00	20230726	1.63	N	049830	500	30 억	10830	N	N	N	N
34	20230921	160453	57	100.00	KOSDAQ	금속	N	N	N	N		N	10470	-130	5	-1.23	48235810	4620	188.42	10610	10610	10350	13780	7420	10600	10440.65	0.20	-1049	11006	10802	10656	10452	10306	10730	10380	31	3180	500	6570	10	1	6132112	642	48.93	0.44	12	0.08	214.00	23968.00	16250	20221206	-35.57	9750	20230726	7.38	13850	-24.40	20230118	9750	7.38	20230726	16250	-35.57	20221206	9750	7.38	20230726	1.65	N	049830	500	30 억	12022	N	N	N	N
35	20230921	150446	57	100.00	KOSDAQ	금속	N	N	N	N		N	10470	-130	5	-1.23	47031760	4505	183.73	10610	10610	10350	13780	7420	10600	10439.90	0.20	-1044	11006	10802	10656	10452	10306	10730	10380	31	3180	500	6570	10	1	6132112	642	48.93	0.44	12	0.07	214.00	23968.00	16250	20221206	-35.57	9750	20230726	7.38	13850	-24.40	20230118	9750	7.38	20230726	16250	-35.57	20221206	9750	7.38	20230726	1.65	N	049830	500	30 억	12022	N	N	N	N
36	20230921	140450	57	100.00	KOSDAQ	금속	N	N	N	N		N	10460	-140	5	-1.32	34104070	3271	133.40	10610	10610	10350	13780	7420	10600	10426.19	0.20	-412	11006	10802	10656	10452	10306	10730	10380	31	3180	500	6570	10	1	6132112	641	48.88	0.44	12	0.05	214.00	23968.00	16250	20221206	-35.63	9750	20230726	7.28	13850	-24.48	20230118	9750	7.28	20230726	16250	-35.63	20221206	9750	7.28	20230726	1.65	N	049830	500	30 억	12022	N	N	N	N
37	20230921	130444	57	100.00	KOSDAQ	금속	N	N	N	N		N	10450	-150	5	-1.42	27444390	2630	107.26	10610	10610	10380	13780	7420	10600	10435.13	0.20	-292	11006	10802	10656	10452	10306	10730	10380	31	3180	500	6570	10	1	6132112	641	48.83	0.44	12	0.04	214.00	23968.00	16250	20221206	-35.69	9750	20230726	7.18	13850	-24.55	20230118	9750	7.18	20230726	16250	-35.69	20221206	9750	7.18	20230726	1.65	N	049830	500	30 억	12022	N	N	N	N
38	20230921	120441	57	100.00	KOSDAQ	금속	N	N	N	N		N	10470	-130	5	-1.23	20057960	1919	78.26	10610	10610	10400	13780	7420	10600	10452.30	0.20	-257	11006	10802	10656	10452	10306	10730	10380	31	3180	500	6570	10	1	6132112	642	48.93	0.44	12	0.03	214.00	23968.00	16250	20221206	-35.57	9750	20230726	7.38	13850	-24.40	20230118	9750	7.38	20230726	16250	-35.57	20221206	9750	7.38	20230726	1.65	N	049830	500	30 억	12022	N	N	N	N
39	20230921	110452	57	100.00	KOSDAQ	금속	N	N	N	N		N	10500	-100	5	-0.94	13876610	1327	54.12	10610	10610	10400	13780	7420	10600	10457.13	0.20	82	11006	10802	10656	10452	10306	10730	10380	31	3180	500	6570	10	1	6132112	644	49.07	0.44	12	0.02	214.00	23968.00	16250	20221206	-35.38	9750	20230726	7.69	13850	-24.19	20230118	9750	7.69	20230726	16250	-35.38	20221206	9750	7.69	20230726	1.65	N	049830	500	30 억	12022	N	N	N	N
40	20230921	100444	57	100.00	KOSDAQ	금속	N	N	N	N		N	10500	-100	5	-0.94	10137620	969	39.52	10610	10610	10400	13780	7420	10600	10461.94	0.20	18	11006	10802	10656	10452	10306	10730	10380	31	3180	500	6570	10	1	6132112	644	49.07	0.44	12	0.02	214.00	23968.00	16250	20221206	-35.38	9750	20230726	7.69	13850	-24.19	20230118	9750	7.69	20230726	16250	-35.38	20221206	9750	7.69	20230726	1.65	N	049830	500	30 억	12022	N	N	N	N
41	20230921	090450	57	100.00	KOSDAQ	금속	N	N	N	N		N	10600	0	3	0.00	159130	15	0.61	10610	10610	10600	13780	7420	10600	10608.67	0.20	-2	11006	10802	10656	10452	10306	10730	10380	31	3180	500	6570	10	1	6132112	650	49.53	0.44	12	0.00	214.00	23968.00	16250	20221206	-34.77	9750	20230726	8.72	13850	-23.47	20230118	9750	8.72	20230726	16250	-34.77	20221206	9750	8.72	20230726	1.65	N	049830	500	30 억	12022	N	N	N	N
42	20230920	160449	57	100.00	KOSDAQ	금속	N	N	N	N		N	10600	-180	5	-1.67	26002250	2449	27.93	10660	10860	10510	14010	7550	10780	10617.97	0.20	-365	11086	10932	10656	10502	10226	11010	10580	31	3230	500	6680	10	1	6132112	650	49.53	0.44	12	0.04	214.00	23968.00	16250	20221206	-34.77	9750	20230726	8.72	13850	-23.47	20230118	9750	8.72	20230726	16250	-34.77	20221206	9750	8.72	20230726	1.63	N	049830	500	30 억	12295	N	N	N	N
43	20230920	150438	57	100.00	KOSDAQ	금속	N	N	N	N		N	10610	-170	5	-1.58	24327810	2291	26.13	10660	10860	10510	14010	7550	10780	10618.86	0.20	-350	11086	10932	10656	10502	10226	11010	10580	31	3230	500	6680	10	1	6132112	651	49.58	0.44	12	0.04	214.00	23968.00	16250	20221206	-34.71	9750	20230726	8.82	13850	-23.39	20230118	9750	8.82	20230726	16250	-34.71	20221206	9750	8.82	20230726	1.63	N	049830	500	30 억	12295	N	N	N	N
44	20230920	140443	57	100.00	KOSDAQ	금속	N	N	N	N		N	10590	-190	5	-1.76	23427370	2206	25.16	10660	10860	10510	14010	7550	10780	10619.84	0.20	-273	11086	10932	10656	10502	10226	11010	10580	31	3230	500	6680	10	1	6132112	649	49.49	0.44	12	0.04	214.00	23968.00	16250	20221206	-34.83	9750	20230726	8.62	13850	-23.54	20230118	9750	8.62	20230726	16250	-34.83	20221206	9750	8.62	20230726	1.63	N	049830	500	30 억	12295	N	N	N	N
45	20230920	130441	57	100.00	KOSDAQ	금속	N	N	N	N		N	10580	-200	5	-1.86	12990530	1217	13.88	10660	10860	10570	14010	7550	10780	10674.22	0.20	-342	11086	10932	10656	10502	10226	11010	10580	31	3230	500	6680	10	1	6132112	649	49.44	0.44	12	0.02	214.00	23968.00	16250	20221206	-34.89	9750	20230726	8.51	13850	-23.61	20230118	9750	8.51	20230726	16250	-34.89	20221206	9750	8.51	20230726	1.63	N	049830	500	30 억	12295	N	N	N	N
46	20230920	120439	57	100.00	KOSDAQ	금속	N	N	N	N		N	10680	-100	5	-0.93	12385350	1160	13.23	10660	10860	10570	14010	7550	10780	10677.03	0.20	-312	11086	10932	10656	10502	10226	11010	10580	31	3230	500	6680	10	1	6132112	655	49.91	0.45	12	0.02	214.00	23968.00	16250	20221206	-34.28	9750	20230726	9.54	13850	-22.89	20230118	9750	9.54	20230726	16250	-34.28	20221206	9750	9.54	20230726	1.63	N	049830	500	30 억	12295	N	N	N	N
47	20230920	110443	57	100.00	KOSDAQ	금속	N	N	N	N		N	10610	-170	5	-1.58	10749240	1006	11.47	10660	10860	10570	14010	7550	10780	10685.13	0.20	-229	11086	10932	10656	10502	10226	11010	10580	31	3230	500	6680	10	1	6132112	651	49.58	0.44	12	0.02	214.00	23968.00	16250	20221206	-34.71	9750	20230726	8.82	13850	-23.39	20230118	9750	8.82	20230726	16250	-34.71	20221206	9750	8.82	20230726	1.63	N	049830	500	30 억	12295	N	N	N	N
48	20230920	100435	57	100.00	KOSDAQ	금속	N	N	N	N		N	10720	-60	5	-0.56	8282650	775	8.84	10660	10860	10570	14010	7550	10780	10687.29	0.20	-143	11086	10932	10656	10502	10226	11010	10580	31	3230	500	6680	10	1	6132112	657	50.09	0.45	12	0.01	214.00	23968.00	16250	20221206	-34.03	9750	20230726	9.95	13850	-22.60	20230118	9750	9.95	20230726	16250	-34.03	20221206	9750	9.95	20230726	1.63	N	049830	500	30 억	12295	N	N	N	N
49	20230920	090441	57	100.00	KOSDAQ	금속	N	N	N	N		N	10660	-120	5	-1.11	521750	49	0.56	10660	10720	10600	14010	7550	10780	10647.96	0.20	-3	11086	10932	10656	10502	10226	11010	10580	31	3230	500	6680	10	1	6132112	654	49.81	0.44	12	0.00	214.00	23968.00	16250	20221206	-34.40	9750	20230726	9.33	13850	-23.03	20230118	9750	9.33	20230726	16250	-34.40	20221206	9750	9.33	20230726	1.63	N	049830	500	30 억	12295	N	N	N	N
50	20230919	160438	57	100.00	KOSDAQ	금속	N	N	N	N		N	10780	100	2	0.94	92522960	8759	309.51	10760	10810	10380	13880	7480	10680	10563.19	0.20	-229	11106	10892	10786	10572	10466	10840	10520	31	3200	500	6620	10	1	6132112	661	50.37	0.45	12	0.14	214.00	23968.00	16250	20221206	-33.66	9750	20230726	10.56	13850	-22.17	20230118	9750	10.56	20230726	16250	-33.66	20221206	9750	10.56	20230726	1.66	N	049830	500	30 억	12524	N	N	N	N
51	20230919	150439	57	100.00	KOSDAQ	금속	N	N	N	N		N	10730	50	2	0.47	90619660	8582	303.25	10760	10810	10380	13880	7480	10680	10559.27	0.20	-200	11106	10892	10786	10572	10466	10840	10520	31	3200	500	6620	10	1	6132112	658	50.14	0.45	12	0.14	214.00	23968.00	16250	20221206	-33.97	9750	20230726	10.05	13850	-22.53	20230118	9750	10.05	20230726	16250	-33.97	20221206	9750	10.05	20230726	1.66	N	049830	500	30 억	12524	N	N	N	N
52	20230919	140437	57	100.00	KOSDAQ	금속	N	N	N	N		N	10600	-80	5	-0.75	72462910	6881	243.14	10760	10760	10380	13880	7480	10680	10530.87	0.20	77	11106	10892	10786	10572	10466	10840	10520	31	3200	500	6620	10	1	6132112	650	49.53	0.44	12	0.11	214.00	23968.00	16250	20221206	-34.77	9750	20230726	8.72	13850	-23.47	20230118	9750	8.72	20230726	16250	-34.77	20221206	9750	8.72	20230726	1.66	N	049830	500	30 억	12524	N	N	N	N
53	20230919	130432	57	100.00	KOSDAQ	금속	N	N	N	N		N	10530	-150	5	-1.40	50291650	4773	168.66	10760	10760	10450	13880	7480	10680	10536.70	0.20	731	11106	10892	10786	10572	10466	10840	10520	31	3200	500	6620	10	1	6132112	646	49.21	0.44	12	0.08	214.00	23968.00	16250	20221206	-35.20	9750	20230726	8.00	13850	-23.97	20230118	9750	8.00	20230726	16250	-35.20	20221206	9750	8.00	20230726	1.66	N	049830	500	30 억	12524	N	N	N	N
54	20230919	120443	57	100.00	KOSDAQ	금속	N	N	N	N		N	10560	-120	5	-1.12	37865560	3587	126.75	10760	10760	10490	13880	7480	10680	10556.33	0.20	494	11106	10892	10786	10572	10466	10840	10520	31	3200	500	6620	10	1	6132112	648	49.35	0.44	12	0.06	214.00	23968.00	16250	20221206	-35.02	9750	20230726	8.31	13850	-23.75	20230118	9750	8.31	20230726	16250	-35.02	20221206	9750	8.31	20230726	1.66	N	049830	500	30 억	12524	N	N	N	N
55	20230919	110442	57	100.00	KOSDAQ	금속	N	N	N	N		N	10560	-120	5	-1.12	35533280	3365	118.90	10760	10760	10500	13880	7480	10680	10559.67	0.20	456	11106	10892	10786	10572	10466	10840	10520	31	3200	500	6620	10	1	6132112	648	49.35	0.44	12	0.05	214.00	23968.00	16250	20221206	-35.02	9750	20230726	8.31	13850	-23.75	20230118	9750	8.31	20230726	16250	-35.02	20221206	9750	8.31	20230726	1.66	N	049830	500	30 억	12524	N	N	N	N
56	20230919	100439	57	100.00	KOSDAQ	금속	N	N	N	N		N	10570	-110	5	-1.03	16476250	1551	54.81	10760	10760	10550	13880	7480	10680	10622.99	0.20	254	11106	10892	10786	10572	10466	10840	10520	31	3200	500	6620	10	1	6132112	648	49.39	0.44	12	0.03	214.00	23968.00	16250	20221206	-34.95	9750	20230726	8.41	13850	-23.68	20230118	9750	8.41	20230726	16250	-34.95	20221206	9750	8.41	20230726	1.66	N	049830	500	30 억	12524	N	N	N	N
57	20230919	090438	57	100.00	KOSDAQ	금속	N	N	N	N		N	10750	70	2	0.66	419600	39	1.38	10760	10760	10730	13880	7480	10680	10758.97	0.20	-1	11106	10892	10786	10572	10466	10840	10520	31	3200	500	6620	10	1	6132112	659	50.23	0.45	12	0.00	214.00	23968.00	16250	20221206	-33.85	9750	20230726	10.26	13850	-22.38	20230118	9750	10.26	20230726	16250	-33.85	20221206	9750	10.26	20230726	1.66	N	049830	500	30 억	12524	N	N	N	N
58	20230918	160439	57	100.00	KOSDAQ	금속	N	N	N	N		N	10680	-240	5	-2.20	30389200	2809	34.68	10750	11000	10680	14190	7650	10920	10818.51	0.21	-166	11146	11032	10866	10752	10586	11090	10810	31	3270	500	6770	10	1	6132112	655	49.91	0.45	12	0.05	214.00	23968.00	16250	20221206	-34.28	9750	20230726	9.54	13850	-22.89	20230118	9750	9.54	20230726	16250	-34.28	20221206	9750	9.54	20230726	1.63	N	049830	500	30 억	12690	N	N	N	N
59	20230918	150436	57	100.00	KOSDAQ	금속	N	N	N	N		N	10780	-140	5	-1.28	20071600	1845	22.78	10750	11000	10750	14190	7650	10920	10878.92	0.21	-161	11146	11032	10866	10752	10586	11090	10810	31	3270	500	6770	10	1	6132112	661	50.37	0.45	12	0.03	214.00	23968.00	16250	20221206	-33.66	9750	20230726	10.56	13850	-22.17	20230118	9750	10.56	20230726	16250	-33.66	20221206	9750	10.56	20230726	1.63	N	049830	500	30 억	12690	N	N	N	N
60	20230918	140449	57	100.00	KOSDAQ	금속	N	N	N	N		N	10870	-50	5	-0.46	17532910	1610	19.88	10750	11000	10750	14190	7650	10920	10890.01	0.21	-111	11146	11032	10866	10752	10586	11090	10810	31	3270	500	6770	10	1	6132112	667	50.79	0.45	12	0.03	214.00	23968.00	16250	20221206	-33.11	9750	20230726	11.49	13850	-21.52	20230118	9750	11.49	20230726	16250	-33.11	20221206	9750	11.49	20230726	1.63	N	049830	500	30 억	12690	N	N	N	N
61	20230918	130438	57	100.00	KOSDAQ	금속	N	N	N	N		N	10890	-30	5	-0.27	16535250	1518	18.74	10750	11000	10750	14190	7650	10920	10892.79	0.21	-44	11146	11032	10866	10752	10586	11090	10810	31	3270	500	6770	10	1	6132112	668	50.89	0.45	12	0.02	214.00	23968.00	16250	20221206	-32.98	9750	20230726	11.69	13850	-21.37	20230118	9750	11.69	20230726	16250	-32.98	20221206	9750	11.69	20230726	1.63	N	049830	500	30 억	12690	N	N	N	N
62	20230918	120439	57	100.00	KOSDAQ	금속	N	N	N	N		N	10880	-40	5	-0.37	14635590	1343	16.58	10750	11000	10750	14190	7650	10920	10897.68	0.21	-44	11146	11032	10866	10752	10586	11090	10810	31	3270	500	6770	10	1	6132112	667	50.84	0.45	12	0.02	214.00	23968.00	16250	20221206	-33.05	9750	20230726	11.59	13850	-21.44	20230118	9750	11.59	20230726	16250	-33.05	20221206	9750	11.59	20230726	1.63	N	049830	500	30 억	12690	N	N	N	N
63	20230918	110439	57	100.00	KOSDAQ	금속	N	N	N	N		N	10900	-20	5	-0.18	12953400	1188	14.67	10750	11000	10750	14190	7650	10920	10903.54	0.21	-44	11146	11032	10866	10752	10586	11090	10810	31	3270	500	6770	10	1	6132112	668	50.93	0.45	12	0.02	214.00	23968.00	16250	20221206	-32.92	9750	20230726	11.79	13850	-21.30	20230118	9750	11.79	20230726	16250	-32.92	20221206	9750	11.79	20230726	1.63	N	049830	500	30 억	12690	N	N	N	N
64	20230918	100435	57	100.00	KOSDAQ	금속	N	N	N	N		N	10910	-10	5	-0.09	11865290	1088	13.43	10750	11000	10750	14190	7650	10920	10905.60	0.21	-44	11146	11032	10866	10752	10586	11090	10810	31	3270	500	6770	10	1	6132112	669	50.98	0.46	12	0.02	214.00	23968.00	16250	20221206	-32.86	9750	20230726	11.90	13850	-21.23	20230118	9750	11.90	20230726	16250	-32.86	20221206	9750	11.90	20230726	1.63	N	049830	500	30 억	12690	N	N	N	N
65	20230918	090431	57	100.00	KOSDAQ	금속	N	N	N	N		N	10920	0	3	0.00	667090	62	0.77	10750	10920	10750	14190	7650	10920	10759.52	0.21	0	11146	11032	10866	10752	10586	11090	10810	31	3270	500	6770	10	1	6132112	670	51.03	0.46	12	0.00	214.00	23968.00	16250	20221206	-32.80	9750	20230726	12.00	13850	-21.16	20230118	9750	12.00	20230726	16250	-32.80	20221206	9750	12.00	20230726	1.63	N	049830	500	30 억	12690	N	N	N	N
66	20230915	160435	57	100.00	KOSDAQ	금속	N	N	N	N		N	10920	30	2	0.28	87326870	8094	32.48	10890	10980	10700	14150	7630	10890	10789.09	0.17	2303	11670	11280	11040	10650	10410	11160	10530	31	3260	500	6750	10	1	6132112	670	51.03	0.46	12	0.13	214.00	23968.00	16250	20221206	-32.80	9750	20230726	12.00	13850	-21.16	20230118	9750	12.00	20230726	16250	-32.80	20221206	9750	12.00	20230726	1.59	N	049830	500	30 억	10387	N	N	N	N
67	20230915	150438	57	100.00	KOSDAQ	금속	N	N	N	N		N	10910	20	2	0.18	84521530	7837	31.45	10890	10980	10700	14150	7630	10890	10784.93	0.17	2373	11670	11280	11040	10650	10410	11160	10530	31	3260	500	6750	10	1	6132112	669	50.98	0.46	12	0.13	214.00	23968.00	16250	20221206	-32.86	9750	20230726	11.90	13850	-21.23	20230118	9750	11.90	20230726	16250	-32.86	20221206	9750	11.90	20230726	1.59	N	049830	500	30 억	10387	N	N	N	N
68	20230915	140435	57	100.00	KOSDAQ	금속	N	N	N	N		N	10870	-20	5	-0.18	75546180	7012	28.14	10890	10890	10700	14150	7630	10890	10773.84	0.17	2294	11670	11280	11040	10650	10410	11160	10530	31	3260	500	6750	10	1	6132112	667	50.79	0.45	12	0.11	214.00	23968.00	16250	20221206	-33.11	9750	20230726	11.49	13850	-21.52	20230118	9750	11.49	20230726	16250	-33.11	20221206	9750	11.49	20230726	1.59	N	049830	500	30 억	10387	N	N	N	N
69	20230915	130433	57	100.00	KOSDAQ	금속	N	N	N	N		N	10880	-10	5	-0.09	68809940	6389	25.64	10890	10890	10700	14150	7630	10890	10770.06	0.17	1727	11670	11280	11040	10650	10410	11160	10530	31	3260	500	6750	10	1	6132112	667	50.84	0.45	12	0.10	214.00	23968.00	16250	20221206	-33.05	9750	20230726	11.59	13850	-21.44	20230118	9750	11.59	20230726	16250	-33.05	20221206	9750	11.59	20230726	1.59	N	049830	500	30 억	10387	N	N	N	N
70	20230915	120438	57	100.00	KOSDAQ	금속	N	N	N	N		N	10890	0	3	0.00	67213860	6242	25.05	10890	10890	10700	14150	7630	10890	10768.00	0.17	1775	11670	11280	11040	10650	10410	11160	10530	31	3260	500	6750	10	1	6132112	668	50.89	0.45	12	0.10	214.00	23968.00	16250	20221206	-32.98	9750	20230726	11.69	13850	-21.37	20230118	9750	11.69	20230726	16250	-32.98	20221206	9750	11.69	20230726	1.59	N	049830	500	30 억	10387	N	N	N	N
71	20230915	110439	57	100.00	KOSDAQ	금속	N	N	N	N		N	10760	-130	5	-1.19	60715060	5641	22.64	10890	10890	10700	14150	7630	10890	10763.17	0.17	1818	11670	11280	11040	10650	10410	11160	10530	31	3260	500	6750	10	1	6132112	660	50.28	0.45	12	0.09	214.00	23968.00	16250	20221206	-33.78	9750	20230726	10.36	13850	-22.31	20230118	9750	10.36	20230726	16250	-33.78	20221206	9750	10.36	20230726	1.59	N	049830	500	30 억	10387	N	N	N	N
72	20230915	100440	57	100.00	KOSDAQ	금속	N	N	N	N		N	10760	-130	5	-1.19	55549090	5160	20.71	10890	10890	10700	14150	7630	10890	10765.33	0.17	1784	11670	11280	11040	10650	10410	11160	10530	31	3260	500	6750	10	1	6132112	660	50.28	0.45	12	0.08	214.00	23968.00	16250	20221206	-33.78	9750	20230726	10.36	13850	-22.31	20230118	9750	10.36	20230726	16250	-33.78	20221206	9750	10.36	20230726	1.59	N	049830	500	30 억	10387	N	N	N	N
73	20230915	090432	57	100.00	KOSDAQ	금속	N	N	N	N		N	10890	0	3	0.00	3506580	322	1.29	10890	10890	10890	14150	7630	10890	10890.00	0.17	0	11670	11280	11040	10650	10410	11160	10530	31	3260	500	6750	10	1	6132112	668	50.89	0.45	12	0.01	214.00	23968.00	16250	20221206	-32.98	9750	20230726	11.69	13850	-21.37	20230118	9750	11.69	20230726	16250	-32.98	20221206	9750	11.69	20230726	1.59	N	049830	500	30 억	10387	N	N	N	N
74	20230914	160436	57	100.00	KOSDAQ	금속	N	N	N	N		N	10890	-110	5	-1.00	276135300	24849	465.51	11220	11430	10800	14300	7700	11000	11112.53	0.22	-3325	11260	11130	10870	10740	10480	11195	10805	31	3300	500	6820	10	1	6132112	668	50.89	0.45	12	0.41	214.00	23968.00	16250	20221206	-32.98	9750	20230726	11.69	13850	-21.37	20230118	9750	11.69	20230726	16250	-32.98	20221206	9750	11.69	20230726	1.59	N	049830	500	30 억	13712	N	N	N	N
75	20230914	150428	57	100.00	KOSDAQ	금속	N	N	N	N		N	10970	-30	5	-0.27	272187690	24487	458.73	11220	11430	10800	14300	7700	11000	11115.60	0.22	-3317	11260	11130	10870	10740	10480	11195	10805	31	3300	500	6820	10	1	6132112	673	51.26	0.46	12	0.40	214.00	23968.00	16250	20221206	-32.49	9750	20230726	12.51	13850	-20.79	20230118	9750	12.51	20230726	16250	-32.49	20221206	9750	12.51	20230726	1.59	N	049830	500	30 억	13712	N	N	N	N
76	20230914	140429	57	100.00	KOSDAQ	금속	N	N	N	N		N	11000	0	3	0.00	261931690	23553	441.23	11220	11430	10800	14300	7700	11000	11120.95	0.22	-3317	11260	11130	10870	10740	10480	11195	10805	31	3300	500	6820	10	1	6132112	675	51.40	0.46	12	0.38	214.00	23968.00	16250	20221206	-32.31	9750	20230726	12.82	13850	-20.58	20230118	9750	12.82	20230726	16250	-32.31	20221206	9750	12.82	20230726	1.59	N	049830	500	30 억	13712	N	N	N	N
77	20230914	130424	57	100.00	KOSDAQ	금속	N	N	N	N		N	10930	-70	5	-0.64	250223370	22484	421.21	11220	11430	10800	14300	7700	11000	11128.95	0.22	-3317	11260	11130	10870	10740	10480	11195	10805	31	3300	500	6820	10	1	6132112	670	51.07	0.46	12	0.37	214.00	23968.00	16250	20221206	-32.74	9750	20230726	12.10	13850	-21.08	20230118	9750	12.10	20230726	16250	-32.74	20221206	9750	12.10	20230726	1.59	N	049830	500	30 억	13712	N	N	N	N
78	20230914	120435	57	100.00	KOSDAQ	금속	N	N	N	N		N	10930	-70	5	-0.64	239402560	21493	402.64	11220	11430	10800	14300	7700	11000	11138.63	0.22	-3317	11260	11130	10870	10740	10480	11195	10805	31	3300	500	6820	10	1	6132112	670	51.07	0.46	12	0.35	214.00	23968.00	16250	20221206	-32.74	9750	20230726	12.10	13850	-21.08	20230118	9750	12.10	20230726	16250	-32.74	20221206	9750	12.10	20230726	1.59	N	049830	500	30 억	13712	N	N	N	N
79	20230914	110429	57	100.00	KOSDAQ	금속	N	N	N	N		N	10990	-10	5	-0.09	237633980	21331	399.61	11220	11430	10800	14300	7700	11000	11140.31	0.22	-3275	11260	11130	10870	10740	10480	11195	10805	31	3300	500	6820	10	1	6132112	674	51.36	0.46	12	0.35	214.00	23968.00	16250	20221206	-32.37	9750	20230726	12.72	13850	-20.65	20230118	9750	12.72	20230726	16250	-32.37	20221206	9750	12.72	20230726	1.59	N	049830	500	30 억	13712	N	N	N	N
80	20230914	100423	57	100.00	KOSDAQ	금속	N	N	N	N		N	10950	-50	5	-0.45	224338970	20118	376.88	11220	11430	10800	14300	7700	11000	11151.16	0.22	-3048	11260	11130	10870	10740	10480	11195	10805	31	3300	500	6820	10	1	6132112	671	51.17	0.46	12	0.33	214.00	23968.00	16250	20221206	-32.62	9750	20230726	12.31	13850	-20.94	20230118	9750	12.31	20230726	16250	-32.62	20221206	9750	12.31	20230726	1.59	N	049830	500	30 억	13712	N	N	N	N
81	20230914	090431	57	100.00	KOSDAQ	금속	N	N	N	N		N	11140	140	2	1.27	148978460	13228	247.81	11220	11430	11030	14300	7700	11000	11262.36	0.22	-2223	11260	11130	10870	10740	10480	11195	10805	31	3300	500	6820	10	1	6132112	683	52.06	0.46	12	0.22	214.00	23968.00	16250	20221206	-31.45	9750	20230726	14.26	13850	-19.57	20230118	9750	14.26	20230726	16250	-31.45	20221206	9750	14.26	20230726	1.59	N	049830	500	30 억	13712	N	N	N	N
82	20230913	160435	57	100.00	KOSDAQ	금속	N	N	N	N		N	11000	280	2	2.61	53807320	4982	60.26	10610	11000	10610	13930	7510	10720	10800.31	0.23	-301	11386	11052	10676	10342	9966	11220	10510	31	3210	500	6640	10	1	6132112	675	51.40	0.46	12	0.08	214.00	23968.00	16250	20221206	-32.31	9750	20230726	12.82	13850	-20.58	20230118	9750	12.82	20230726	16250	-32.31	20221206	9750	12.82	20230726	1.59	N	049830	500	30 억	14013	N	N	N	N
83	20230913	150429	57	100.00	KOSDAQ	금속	N	N	N	N		N	10790	70	2	0.65	37194740	3465	41.91	10610	10790	10610	13930	7510	10720	10734.41	0.23	-305	11386	11052	10676	10342	9966	11220	10510	31	3210	500	6640	10	1	6132112	662	50.42	0.45	12	0.06	214.00	23968.00	16250	20221206	-33.60	9750	20230726	10.67	13850	-22.09	20230118	9750	10.67	20230726	16250	-33.60	20221206	9750	10.67	20230726	1.59	N	049830	500	30 억	14013	N	N	N	N
84	20230913	140432	57	100.00	KOSDAQ	금속	N	N	N	N		N	10750	30	2	0.28	29484590	2750	33.26	10610	10790	10610	13930	7510	10720	10721.67	0.23	-294	11386	11052	10676	10342	9966	11220	10510	31	3210	500	6640	10	1	6132112	659	50.23	0.45	12	0.04	214.00	23968.00	16250	20221206	-33.85	9750	20230726	10.26	13850	-22.38	20230118	9750	10.26	20230726	16250	-33.85	20221206	9750	10.26	20230726	1.59	N	049830	500	30 억	14013	N	N	N	N
85	20230913	130421	57	100.00	KOSDAQ	금속	N	N	N	N		N	10710	-10	5	-0.09	24614020	2295	27.76	10610	10790	10610	13930	7510	10720	10725.06	0.23	-280	11386	11052	10676	10342	9966	11220	10510	31	3210	500	6640	10	1	6132112	657	50.05	0.45	12	0.04	214.00	23968.00	16250	20221206	-34.09	9750	20230726	9.85	13850	-22.67	20230118	9750	9.85	20230726	16250	-34.09	20221206	9750	9.85	20230726	1.59	N	049830	500	30 억	14013	N	N	N	N
86	20230913	120433	57	100.00	KOSDAQ	금속	N	N	N	N		N	10740	20	2	0.19	23556930	2196	26.56	10610	10790	10610	13930	7510	10720	10727.20	0.23	-230	11386	11052	10676	10342	9966	11220	10510	31	3210	500	6640	10	1	6132112	659	50.19	0.45	12	0.04	214.00	23968.00	16250	20221206	-33.91	9750	20230726	10.15	13850	-22.45	20230118	9750	10.15	20230726	16250	-33.91	20221206	9750	10.15	20230726	1.59	N	049830	500	30 억	14013	N	N	N	N
87	20230913	110430	57	100.00	KOSDAQ	금속	N	N	N	N		N	10740	20	2	0.19	21563810	2010	24.31	10610	10790	10610	13930	7510	10720	10728.26	0.23	-157	11386	11052	10676	10342	9966	11220	10510	31	3210	500	6640	10	1	6132112	659	50.19	0.45	12	0.03	214.00	23968.00	16250	20221206	-33.91	9750	20230726	10.15	13850	-22.45	20230118	9750	10.15	20230726	16250	-33.91	20221206	9750	10.15	20230726	1.59	N	049830	500	30 억	14013	N	N	N	N
88	20230913	100425	57	100.00	KOSDAQ	금속	N	N	N	N		N	10750	30	2	0.28	11563020	1080	13.06	10610	10750	10610	13930	7510	10720	10706.50	0.23	-91	11386	11052	10676	10342	9966	11220	10510	31	3210	500	6640	10	1	6132112	659	50.23	0.45	12	0.02	214.00	23968.00	16250	20221206	-33.85	9750	20230726	10.26	13850	-22.38	20230118	9750	10.26	20230726	16250	-33.85	20221206	9750	10.26	20230726	1.59	N	049830	500	30 억	14013	N	N	N	N
89	20230913	090421	57	100.00	KOSDAQ	금속	N	N	N	N		N	10640	-80	5	-0.75	392810	37	0.45	10610	10640	10610	13930	7510	10720	10616.49	0.23	0	11386	11052	10676	10342	9966	11220	10510	31	3210	500	6640	10	1	6132112	652	49.72	0.44	12	0.00	214.00	23968.00	16250	20221206	-34.52	9750	20230726	9.13	13850	-23.18	20230118	9750	9.13	20230726	16250	-34.52	20221206	9750	9.13	20230726	1.59	N	049830	500	30 억	14013	N	N	N	N
90	20230912	160419	57	100.00	KOSDAQ	금속	N	N	N	N		N	10720	-60	5	-0.56	88376970	8154	249.74	10650	11010	10300	14010	7550	10780	10838.48	0.24	-613	10926	10852	10746	10672	10566	10890	10710	31	3230	500	6680	10	1	6132112	657	50.09	0.45	12	0.13	214.00	23968.00	16250	20221206	-34.03	9750	20230726	9.95	13850	-22.60	20230118	9750	9.95	20230726	16250	-34.03	20221206	9750	9.95	20230726	1.61	N	049830	500	30 억	14626	N	N	N	N
91	20230912	150428	57	100.00	KOSDAQ	금속	N	N	N	N		N	10710	-70	5	-0.65	83057480	7655	234.46	10650	11010	10300	14010	7550	10780	10850.10	0.24	-619	10926	10852	10746	10672	10566	10890	10710	31	3230	500	6680	10	1	6132112	657	50.05	0.45	12	0.12	214.00	23968.00	16250	20221206	-34.09	9750	20230726	9.85	13850	-22.67	20230118	9750	9.85	20230726	16250	-34.09	20221206	9750	9.85	20230726	1.61	N	049830	500	30 억	14626	N	N	N	N
92	20230912	140426	57	100.00	KOSDAQ	금속	N	N	N	N		N	10750	-30	5	-0.28	71373940	6552	200.67	10650	11010	10630	14010	7550	10780	10893.46	0.24	-693	10926	10852	10746	10672	10566	10890	10710	31	3230	500	6680	10	1	6132112	659	50.23	0.45	12	0.11	214.00	23968.00	16250	20221206	-33.85	9750	20230726	10.26	13850	-22.38	20230118	9750	10.26	20230726	16250	-33.85	20221206	9750	10.26	20230726	1.61	N	049830	500	30 억	14626	N	N	N	N
93	20230912	130423	57	100.00	KOSDAQ	금속	N	N	N	N		N	10810	30	2	0.28	62374420	5712	174.95	10650	11010	10650	14010	7550	10780	10919.89	0.24	-659	10926	10852	10746	10672	10566	10890	10710	31	3230	500	6680	10	1	6132112	663	50.51	0.45	12	0.09	214.00	23968.00	16250	20221206	-33.48	9750	20230726	10.87	13850	-21.95	20230118	9750	10.87	20230726	16250	-33.48	20221206	9750	10.87	20230726	1.61	N	049830	500	30 억	14626	N	N	N	N
94	20230912	120419	57	100.00	KOSDAQ	금속	N	N	N	N		N	10810	30	2	0.28	59437350	5441	166.65	10650	11010	10650	14010	7550	10780	10923.98	0.24	-553	10926	10852	10746	10672	10566	10890	10710	31	3230	500	6680	10	1	6132112	663	50.51	0.45	12	0.09	214.00	23968.00	16250	20221206	-33.48	9750	20230726	10.87	13850	-21.95	20230118	9750	10.87	20230726	16250	-33.48	20221206	9750	10.87	20230726	1.61	N	049830	500	30 억	14626	N	N	N	N
95	20230912	110423	57	100.00	KOSDAQ	금속	N	N	N	N		N	10850	70	2	0.65	57941130	5303	162.42	10650	11010	10650	14010	7550	10780	10926.10	0.24	-419	10926	10852	10746	10672	10566	10890	10710	31	3230	500	6680	10	1	6132112	665	50.70	0.45	12	0.09	214.00	23968.00	16250	20221206	-33.23	9750	20230726	11.28	13850	-21.66	20230118	9750	11.28	20230726	16250	-33.23	20221206	9750	11.28	20230726	1.61	N	049830	500	30 억	14626	N	N	N	N
96	20230912	100421	57	100.00	KOSDAQ	금속	N	N	N	N		N	10910	130	2	1.21	48252150	4410	135.07	10650	11010	10650	14010	7550	10780	10941.53	0.24	-112	10926	10852	10746	10672	10566	10890	10710	31	3230	500	6680	10	1	6132112	669	50.98	0.46	12	0.07	214.00	23968.00	16250	20221206	-32.86	9750	20230726	11.90	13850	-21.23	20230118	9750	11.90	20230726	16250	-32.86	20221206	9750	11.90	20230726	1.61	N	049830	500	30 억	14626	N	N	N	N
97	20230912	090427	57	100.00	KOSDAQ	금속	N	N	N	N		N	10760	-20	5	-0.19	2335670	219	6.71	10650	10760	10650	14010	7550	10780	10665.16	0.24	72	10926	10852	10746	10672	10566	10890	10710	31	3230	500	6680	10	1	6132112	660	50.28	0.45	12	0.00	214.00	23968.00	16250	20221206	-33.78	9750	20230726	10.36	13850	-22.31	20230118	9750	10.36	20230726	16250	-33.78	20221206	9750	10.36	20230726	1.61	N	049830	500	30 억	14626	N	N	N	N
98	20230911	160418	57	100.00	KOSDAQ	금속	N	N	N	N		N	10780	70	2	0.65	35063950	3262	44.47	10640	10820	10640	13920	7500	10710	10749.24	0.24	-131	10923	10816	10683	10576	10443	10750	10510	31	3210	500	6640	10	1	6132112	661	50.37	0.45	12	0.05	214.00	23968.00	16250	20221206	-33.66	9750	20230726	10.56	13850	-22.17	20230118	9750	10.56	20230726	16250	-33.66	20221206	9750	10.56	20230726	1.56	N	049830	500	30 억	14757	N	N	N	N
99	20230911	150425	57	100.00	KOSDAQ	금속	N	N	N	N		N	10780	70	2	0.65	34708450	3229	44.02	10640	10820	10640	13920	7500	10710	10749.00	0.24	-126	10923	10816	10683	10576	10443	10750	10510	31	3210	500	6640	10	1	6132112	661	50.37	0.45	12	0.05	214.00	23968.00	16250	20221206	-33.66	9750	20230726	10.56	13850	-22.17	20230118	9750	10.56	20230726	16250	-33.66	20221206	9750	10.56	20230726	1.56	N	049830	500	30 억	14757	N	N	N	N
100	20230911	140431	57	100.00	KOSDAQ	금속	N	N	N	N		N	10780	70	2	0.65	30713990	2857	38.94	10640	10820	10640	13920	7500	10710	10750.46	0.24	-180	10923	10816	10683	10576	10443	10750	10510	31	3210	500	6640	10	1	6132112	661	50.37	0.45	12	0.05	214.00	23968.00	16250	20221206	-33.66	9750	20230726	10.56	13850	-22.17	20230118	9750	10.56	20230726	16250	-33.66	20221206	9750	10.56	20230726	1.56	N	049830	500	30 억	14757	N	N	N	N
101	20230911	130414	57	100.00	KOSDAQ	금속	N	N	N	N		N	10780	70	2	0.65	30026630	2793	38.07	10640	10820	10640	13920	7500	10710	10750.70	0.24	-180	10923	10816	10683	10576	10443	10750	10510	31	3210	500	6640	10	1	6132112	661	50.37	0.45	12	0.05	214.00	23968.00	16250	20221206	-33.66	9750	20230726	10.56	13850	-22.17	20230118	9750	10.56	20230726	16250	-33.66	20221206	9750	10.56	20230726	1.56	N	049830	500	30 억	14757	N	N	N	N
102	20230911	120421	57	100.00	KOSDAQ	금속	N	N	N	N		N	10800	90	2	0.84	16576030	1541	21.01	10640	10820	10640	13920	7500	10710	10756.73	0.24	-72	10923	10816	10683	10576	10443	10750	10510	31	3210	500	6640	10	1	6132112	662	50.47	0.45	12	0.03	214.00	23968.00	16250	20221206	-33.54	9750	20230726	10.77	13850	-22.02	20230118	9750	10.77	20230726	16250	-33.54	20221206	9750	10.77	20230726	1.56	N	049830	500	30 억	14757	N	N	N	N
103	20230911	110412	57	100.00	KOSDAQ	금속	N	N	N	N		N	10740	30	2	0.28	13248850	1232	16.79	10640	10820	10640	13920	7500	10710	10754.01	0.24	-74	10923	10816	10683	10576	10443	10750	10510	31	3210	500	6640	10	1	6132112	659	50.19	0.45	12	0.02	214.00	23968.00	16250	20221206	-33.91	9750	20230726	10.15	13850	-22.45	20230118	9750	10.15	20230726	16250	-33.91	20221206	9750	10.15	20230726	1.56	N	049830	500	30 억	14757	N	N	N	N
104	20230911	100414	57	100.00	KOSDAQ	금속	N	N	N	N		N	10810	100	2	0.93	11030540	1026	13.99	10640	10820	10640	13920	7500	10710	10751.09	0.24	-73	10923	10816	10683	10576	10443	10750	10510	31	3210	500	6640	10	1	6132112	663	50.51	0.45	12	0.02	214.00	23968.00	16250	20221206	-33.48	9750	20230726	10.87	13850	-21.95	20230118	9750	10.87	20230726	16250	-33.48	20221206	9750	10.87	20230726	1.56	N	049830	500	30 억	14757	N	N	N	N
105	20230911	090414	57	100.00	KOSDAQ	금속	N	N	N	N		N	10690	-20	5	-0.19	319940	30	0.41	10640	10690	10640	13920	7500	10710	10661.43	0.24	2	10923	10816	10683	10576	10443	10750	10510	31	3210	500	6640	10	1	6132112	656	49.95	0.45	12	0.00	214.00	23968.00	16250	20221206	-34.22	9750	20230726	9.64	13850	-22.82	20230118	9750	9.64	20230726	16250	-34.22	20221206	9750	9.64	20230726	1.56	N	049830	500	30 억	14757	N	N	N	N
106	20230908	160420	57	100.00	KOSDAQ	금속	N	N	N	N		N	10710	-150	5	-1.38	77570510	7305	100.00	10790	10790	10550	14110	7610	10860	10618.82	0.24	24	11286	11072	10786	10572	10286	11180	10680	31	3250	500	6730	10	1	6132112	657	50.05	0.45	12	0.12	214.00	23968.00	16250	20221206	-34.09	9750	20230726	9.85	13850	-22.67	20230118	9750	9.85	20230726	16250	-34.09	20221206	9750	9.85	20230726	1.59	N	049830	500	30 억	14733	N	N	N	N
107	20230908	150422	57	100.00	KOSDAQ	금속	N	N	N	N		N	10680	-180	5	-1.66	68489600	6457	88.39	10790	10790	10550	14110	7610	10860	10607.03	0.24	24	11286	11072	10786	10572	10286	11180	10680	31	3250	500	6730	10	1	6132112	655	49.91	0.45	12	0.11	214.00	23968.00	16250	20221206	-34.28	9750	20230726	9.54	13850	-22.89	20230118	9750	9.54	20230726	16250	-34.28	20221206	9750	9.54	20230726	1.59	N	049830	500	30 억	14733	N	N	N	N
108	20230908	140422	57	100.00	KOSDAQ	금속	N	N	N	N		N	10640	-220	5	-2.03	40726140	3830	52.43	10790	10790	10550	14110	7610	10860	10633.46	0.24	181	11286	11072	10786	10572	10286	11180	10680	31	3250	500	6730	10	1	6132112	652	49.72	0.44	12	0.06	214.00	23968.00	16250	20221206	-34.52	9750	20230726	9.13	13850	-23.18	20230118	9750	9.13	20230726	16250	-34.52	20221206	9750	9.13	20230726	1.59	N	049830	500	30 억	14733	N	N	N	N
109	20230908	130421	57	100.00	KOSDAQ	금속	N	N	N	N		N	10630	-230	5	-2.12	39176080	3684	50.43	10790	10790	10550	14110	7610	10860	10634.12	0.24	171	11286	11072	10786	10572	10286	11180	10680	31	3250	500	6730	10	1	6132112	652	49.67	0.44	12	0.06	214.00	23968.00	16250	20221206	-34.58	9750	20230726	9.03	13850	-23.25	20230118	9750	9.03	20230726	16250	-34.58	20221206	9750	9.03	20230726	1.59	N	049830	500	30 억	14733	N	N	N	N
110	20230908	120428	57	100.00	KOSDAQ	금속	N	N	N	N		N	10740	-120	5	-1.10	20432680	1916	26.23	10790	10790	10550	14110	7610	10860	10664.24	0.24	221	11286	11072	10786	10572	10286	11180	10680	31	3250	500	6730	10	1	6132112	659	50.19	0.45	12	0.03	214.00	23968.00	16250	20221206	-33.91	9750	20230726	10.15	13850	-22.45	20230118	9750	10.15	20230726	16250	-33.91	20221206	9750	10.15	20230726	1.59	N	049830	500	30 억	14733	N	N	N	N
111	20230908	110423	57	100.00	KOSDAQ	금속	N	N	N	N		N	10750	-110	5	-1.01	20046870	1880	25.74	10790	10790	10550	14110	7610	10860	10663.23	0.24	220	11286	11072	10786	10572	10286	11180	10680	31	3250	500	6730	10	1	6132112	659	50.23	0.45	12	0.03	214.00	23968.00	16250	20221206	-33.85	9750	20230726	10.26	13850	-22.38	20230118	9750	10.26	20230726	16250	-33.85	20221206	9750	10.26	20230726	1.59	N	049830	500	30 억	14733	N	N	N	N
112	20230908	100420	57	100.00	KOSDAQ	금속	N	N	N	N		N	10700	-160	5	-1.47	10699870	1005	13.76	10790	10790	10550	14110	7610	10860	10646.64	0.24	219	11286	11072	10786	10572	10286	11180	10680	31	3250	500	6730	10	1	6132112	656	50.00	0.45	12	0.02	214.00	23968.00	16250	20221206	-34.15	9750	20230726	9.74	13850	-22.74	20230118	9750	9.74	20230726	16250	-34.15	20221206	9750	9.74	20230726	1.59	N	049830	500	30 억	14733	N	N	N	N
113	20230908	090427	57	100.00	KOSDAQ	금속	N	N	N	N		N	10650	-210	5	-1.93	1171790	109	1.49	10790	10790	10650	14110	7610	10860	10750.37	0.24	-1	11286	11072	10786	10572	10286	11180	10680	31	3250	500	6730	10	1	6132112	653	49.77	0.44	12	0.00	214.00	23968.00	16250	20221206	-34.46	9750	20230726	9.23	13850	-23.10	20230118	9750	9.23	20230726	16250	-34.46	20221206	9750	9.23	20230726	1.59	N	049830	500	30 억	14733	N	N	N	N
114	20230907	160418	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	10860	-20	5	-0.18	78628220	7305	46.61	10770	11000	10500	14140	7620	10880	10763.62	0.26	-980	11146	11012	10756	10622	10366	11080	10690	31	3260	500	6740	10	1	6132112	666	50.75	0.45	12	0.12	214.00	23968.00	16250	20221206	-33.17	9750	20230726	11.38	13850	-21.59	20230118	9750	11.38	20230726	16250	-33.17	20221206	9750	11.38	20230726	1.55	N	049830	500	30 억	15693	N	N	N	N
115	20230907	150419	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	10830	-50	5	-0.46	77369500	7189	45.87	10770	11000	10500	14140	7620	10880	10762.21	0.26	-949	11146	11012	10756	10622	10366	11080	10690	31	3260	500	6740	10	1	6132112	664	50.61	0.45	12	0.12	214.00	23968.00	16250	20221206	-33.35	9750	20230726	11.08	13850	-21.81	20230118	9750	11.08	20230726	16250	-33.35	20221206	9750	11.08	20230726	1.55	N	049830	500	30 억	15693	N	N	N	N
116	20230907	140417	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	10640	-240	5	-2.21	69737070	6478	41.33	10770	11000	10500	14140	7620	10880	10765.22	0.26	-563	11146	11012	10756	10622	10366	11080	10690	31	3260	500	6740	10	1	6132112	652	49.72	0.44	12	0.11	214.00	23968.00	16250	20221206	-34.52	9750	20230726	9.13	13850	-23.18	20230118	9750	9.13	20230726	16250	-34.52	20221206	9750	9.13	20230726	1.55	N	049830	500	30 억	15693	N	N	N	N
117	20230907	130419	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	10910	30	2	0.28	35126670	3250	20.74	10770	11000	10740	14140	7620	10880	10808.21	0.26	-356	11146	11012	10756	10622	10366	11080	10690	31	3260	500	6740	10	1	6132112	669	50.98	0.46	12	0.05	214.00	23968.00	16250	20221206	-32.86	9750	20230726	11.90	13850	-21.23	20230118	9750	11.90	20230726	16250	-32.86	20221206	9750	11.90	20230726	1.55	N	049830	500	30 억	15693	N	N	N	N
118	20230907	120424	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	10880	0	3	0.00	29887220	2769	17.67	10770	11000	10740	14140	7620	10880	10793.51	0.26	-205	11146	11012	10756	10622	10366	11080	10690	31	3260	500	6740	10	1	6132112	667	50.84	0.45	12	0.05	214.00	23968.00	16250	20221206	-33.05	9750	20230726	11.59	13850	-21.44	20230118	9750	11.59	20230726	16250	-33.05	20221206	9750	11.59	20230726	1.55	N	049830	500	30 억	15693	N	N	N	N
119	20230907	110423	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	10840	-40	5	-0.37	21030770	1947	12.42	10770	11000	10740	14140	7620	10880	10801.63	0.26	-132	11146	11012	10756	10622	10366	11080	10690	31	3260	500	6740	10	1	6132112	665	50.65	0.45	12	0.03	214.00	23968.00	16250	20221206	-33.29	9750	20230726	11.18	13850	-21.73	20230118	9750	11.18	20230726	16250	-33.29	20221206	9750	11.18	20230726	1.55	N	049830	500	30 억	15693	N	N	N	N
120	20230907	100419	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	10860	-20	5	-0.18	12396990	1146	7.31	10770	11000	10740	14140	7620	10880	10817.62	0.26	-88	11146	11012	10756	10622	10366	11080	10690	31	3260	500	6740	10	1	6132112	666	50.75	0.45	12	0.02	214.00	23968.00	16250	20221206	-33.17	9750	20230726	11.38	13850	-21.59	20230118	9750	11.38	20230726	16250	-33.17	20221206	9750	11.38	20230726	1.55	N	049830	500	30 억	15693	N	N	N	N
121	20230907	090424	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	10950	70	2	0.64	4523430	416	2.65	10770	11000	10770	14140	7620	10880	10873.63	0.26	4	11146	11012	10756	10622	10366	11080	10690	31	3260	500	6740	10	1	6132112	671	51.17	0.46	12	0.01	214.00	23968.00	16250	20221206	-32.62	9750	20230726	12.31	13850	-20.94	20230118	9750	12.31	20230726	16250	-32.62	20221206	9750	12.31	20230726	1.55	N	049830	500	30 억	15693	N	N	N	N
122	20230906	160418	57	100.00	KOSDAQ	금속	N	N	N	N		N	10880	320	2	3.03	168466910	15669	277.47	10640	10890	10500	13720	7400	10560	10751.47	0.26	-239	10753	10656	10573	10476	10393	10705	10525	31	3160	500	6540	10	1	6132112	667	50.84	0.45	12	0.26	214.00	23968.00	16250	20221206	-33.05	9750	20230726	11.59	13850	-21.44	20230118	9750	11.59	20230726	16250	-33.05	20221206	9750	11.59	20230726	1.53	N	049830	500	30 억	15949	N	N	N	N
123	20230906	150417	57	100.00	KOSDAQ	금속	N	N	N	N		N	10850	290	2	2.75	161555060	15031	266.18	10640	10890	10500	13720	7400	10560	10748.12	0.26	-257	10753	10656	10573	10476	10393	10705	10525	31	3160	500	6540	10	1	6132112	665	50.70	0.45	12	0.25	214.00	23968.00	16250	20221206	-33.23	9750	20230726	11.28	13850	-21.66	20230118	9750	11.28	20230726	16250	-33.23	20221206	9750	11.28	20230726	1.53	N	049830	500	30 억	15949	N	N	N	N
124	20230906	140420	57	100.00	KOSDAQ	금속	N	N	N	N		N	10850	290	2	2.75	132205310	12325	218.26	10640	10890	10500	13720	7400	10560	10726.60	0.26	-469	10753	10656	10573	10476	10393	10705	10525	31	3160	500	6540	10	1	6132112	665	50.70	0.45	12	0.20	214.00	23968.00	16250	20221206	-33.23	9750	20230726	11.28	13850	-21.66	20230118	9750	11.28	20230726	16250	-33.23	20221206	9750	11.28	20230726	1.53	N	049830	500	30 억	15949	N	N	N	N
125	20230906	130417	57	100.00	KOSDAQ	금속	N	N	N	N		N	10870	310	2	2.94	102284170	9555	169.20	10640	10890	10500	13720	7400	10560	10704.78	0.26	-478	10753	10656	10573	10476	10393	10705	10525	31	3160	500	6540	10	1	6132112	667	50.79	0.45	12	0.16	214.00	23968.00	16250	20221206	-33.11	9750	20230726	11.49	13850	-21.52	20230118	9750	11.49	20230726	16250	-33.11	20221206	9750	11.49	20230726	1.53	N	049830	500	30 억	15949	N	N	N	N
126	20230906	120422	57	100.00	KOSDAQ	금속	N	N	N	N		N	10610	50	2	0.47	24988500	2364	41.86	10640	10640	10500	13720	7400	10560	10570.43	0.26	-281	10753	10656	10573	10476	10393	10705	10525	31	3160	500	6540	10	1	6132112	651	49.58	0.44	12	0.04	214.00	23968.00	16250	20221206	-34.71	9750	20230726	8.82	13850	-23.39	20230118	9750	8.82	20230726	16250	-34.71	20221206	9750	8.82	20230726	1.53	N	049830	500	30 억	15949	N	N	N	N
127	20230906	110422	57	100.00	KOSDAQ	금속	N	N	N	N		N	10590	30	2	0.28	16657670	1576	27.91	10640	10640	10500	13720	7400	10560	10569.59	0.26	-410	10753	10656	10573	10476	10393	10705	10525	31	3160	500	6540	10	1	6132112	649	49.49	0.44	12	0.03	214.00	23968.00	16250	20221206	-34.83	9750	20230726	8.62	13850	-23.54	20230118	9750	8.62	20230726	16250	-34.83	20221206	9750	8.62	20230726	1.53	N	049830	500	30 억	15949	N	N	N	N
128	20230906	100410	57	100.00	KOSDAQ	금속	N	N	N	N		N	10610	50	2	0.47	10244730	966	17.11	10640	10640	10530	13720	7400	10560	10605.31	0.26	-391	10753	10656	10573	10476	10393	10705	10525	31	3160	500	6540	10	1	6132112	651	49.58	0.44	12	0.02	214.00	23968.00	16250	20221206	-34.71	9750	20230726	8.82	13850	-23.39	20230118	9750	8.82	20230726	16250	-34.71	20221206	9750	8.82	20230726	1.53	N	049830	500	30 억	15949	N	N	N	N
129	20230906	090414	57	100.00	KOSDAQ	금속	N	N	N	N		N	10640	80	2	0.76	53200	5	0.09	10640	10640	10640	13720	7400	10560	10640.00	0.26	-2	10753	10656	10573	10476	10393	10705	10525	31	3160	500	6540	10	1	6132112	652	49.72	0.44	12	0.00	214.00	23968.00	16250	20221206	-34.52	9750	20230726	9.13	13850	-23.18	20230118	9750	9.13	20230726	16250	-34.52	20221206	9750	9.13	20230726	1.53	N	049830	500	30 억	15949	N	N	N	N
130	20230905	160412	57	100.00	KOSDAQ	금속	N	N	N	N		N	10560	-20	5	-0.19	59567930	5639	88.30	10500	10670	10490	13750	7410	10580	10563.56	0.26	-397	10780	10680	10490	10390	10200	10730	10440	31	3170	500	6550	10	1	6132112	648	49.35	0.44	12	0.09	214.00	23968.00	16250	20220902	-35.02	9750	20230726	8.31	13850	-23.75	20230118	9750	8.31	20230726	16250	-35.02	20221206	9750	8.31	20230726	1.54	N	049830	500	30 억	16195	N	N	N	N
131	20230905	150424	57	100.00	KOSDAQ	금속	N	N	N	N		N	10560	-20	5	-0.19	53145980	5030	78.77	10500	10670	10490	13750	7410	10580	10565.80	0.26	-89	10780	10680	10490	10390	10200	10730	10440	31	3170	500	6550	10	1	6132112	648	49.35	0.44	12	0.08	214.00	23968.00	16250	20220902	-35.02	9750	20230726	8.31	13850	-23.75	20230118	9750	8.31	20230726	16250	-35.02	20221206	9750	8.31	20230726	1.54	N	049830	500	30 억	16195	N	N	N	N
132	20230905	140421	57	100.00	KOSDAQ	금속	N	N	N	N		N	10600	20	2	0.19	39574090	3746	58.66	10500	10670	10490	13750	7410	10580	10564.36	0.26	-60	10780	10680	10490	10390	10200	10730	10440	31	3170	500	6550	10	1	6132112	650	49.53	0.44	12	0.06	214.00	23968.00	16250	20220902	-34.77	9750	20230726	8.72	13850	-23.47	20230118	9750	8.72	20230726	16250	-34.77	20221206	9750	8.72	20230726	1.54	N	049830	500	30 억	16195	N	N	N	N
133	20230905	130404	57	100.00	KOSDAQ	금속	N	N	N	N		N	10590	10	2	0.09	37112700	3513	55.01	10500	10670	10490	13750	7410	10580	10564.39	0.26	53	10780	10680	10490	10390	10200	10730	10440	31	3170	500	6550	10	1	6132112	649	49.49	0.44	12	0.06	214.00	23968.00	16250	20220902	-34.83	9750	20230726	8.62	13850	-23.54	20230118	9750	8.62	20230726	16250	-34.83	20221206	9750	8.62	20230726	1.54	N	049830	500	30 억	16195	N	N	N	N
134	20230905	120412	57	100.00	KOSDAQ	금속	N	N	N	N		N	10580	0	3	0.00	34996020	3313	51.88	10500	10670	10490	13750	7410	10580	10563.24	0.26	189	10780	10680	10490	10390	10200	10730	10440	31	3170	500	6550	10	1	6132112	649	49.44	0.44	12	0.05	214.00	23968.00	16250	20220902	-34.89	9750	20230726	8.51	13850	-23.61	20230118	9750	8.51	20230726	16250	-34.89	20221206	9750	8.51	20230726	1.54	N	049830	500	30 억	16195	N	N	N	N
135	20230905	110416	57	100.00	KOSDAQ	금속	N	N	N	N		N	10570	-10	5	-0.09	24547000	2326	36.42	10500	10670	10490	13750	7410	10580	10553.31	0.26	343	10780	10680	10490	10390	10200	10730	10440	31	3170	500	6550	10	1	6132112	648	49.39	0.44	12	0.04	214.00	23968.00	16250	20220902	-34.95	9750	20230726	8.41	13850	-23.68	20230118	9750	8.41	20230726	16250	-34.95	20221206	9750	8.41	20230726	1.54	N	049830	500	30 억	16195	N	N	N	N
136	20230905	100411	57	100.00	KOSDAQ	금속	N	N	N	N		N	10670	90	2	0.85	7409450	700	10.96	10500	10670	10500	13750	7410	10580	10584.93	0.26	-86	10780	10680	10490	10390	10200	10730	10440	31	3170	500	6550	10	1	6132112	654	49.86	0.45	12	0.01	214.00	23968.00	16250	20220902	-34.34	9750	20230726	9.44	13850	-22.96	20230118	9750	9.44	20230726	16250	-34.34	20221206	9750	9.44	20230726	1.54	N	049830	500	30 억	16195	N	N	N	N
137	20230905	090407	57	100.00	KOSDAQ	금속	N	N	N	N		N	10630	50	2	0.47	3578750	340	5.32	10500	10650	10500	13750	7410	10580	10525.74	0.26	-43	10780	10680	10490	10390	10200	10730	10440	31	3170	500	6550	10	1	6132112	652	49.67	0.44	12	0.01	214.00	23968.00	16250	20220902	-34.58	9750	20230726	9.03	13850	-23.25	20230118	9750	9.03	20230726	16250	-34.58	20221206	9750	9.03	20230726	1.54	N	049830	500	30 억	16195	N	N	N	N
138	20230904	160409	57	100.00	KOSDAQ	금속	N	N	N	N		N	10580	220	2	2.12	66917330	6386	112.35	10360	10590	10300	13460	7260	10360	10480.61	0.26	441	10513	10436	10313	10236	10113	10475	10275	31	3100	500	6420	10	1	6132112	649	49.44	0.44	12	0.10	214.00	23968.00	17950	20220901	-41.06	9750	20230726	8.51	13850	-23.61	20230118	9750	8.51	20230726	16250	-34.89	20221206	9750	8.51	20230726	1.55	N	049830	500	30 억	15754	N	N	N	N
139	20230904	150403	57	100.00	KOSDAQ	금속	N	N	N	N		N	10570	210	2	2.03	63873100	6098	107.28	10360	10590	10300	13460	7260	10360	10476.34	0.26	431	10513	10436	10313	10236	10113	10475	10275	31	3100	500	6420	10	1	6132112	648	49.39	0.44	12	0.10	214.00	23968.00	17950	20220901	-41.11	9750	20230726	8.41	13850	-23.68	20230118	9750	8.41	20230726	16250	-34.95	20221206	9750	8.41	20230726	1.55	N	049830	500	30 억	15754	N	N	N	N
140	20230904	140359	57	100.00	KOSDAQ	금속	N	N	N	N		N	10590	230	2	2.22	58752660	5613	98.75	10360	10590	10300	13460	7260	10360	10469.19	0.26	522	10513	10436	10313	10236	10113	10475	10275	31	3100	500	6420	10	1	6132112	649	49.49	0.44	12	0.09	214.00	23968.00	17950	20220901	-41.00	9750	20230726	8.62	13850	-23.54	20230118	9750	8.62	20230726	16250	-34.83	20221206	9750	8.62	20230726	1.55	N	049830	500	30 억	15754	N	N	N	N
141	20230904	130407	57	100.00	KOSDAQ	금속	N	N	N	N		N	10580	220	2	2.12	53347100	5102	89.76	10360	10580	10300	13460	7260	10360	10458.04	0.26	491	10513	10436	10313	10236	10113	10475	10275	31	3100	500	6420	10	1	6132112	649	49.44	0.44	12	0.08	214.00	23968.00	17950	20220901	-41.06	9750	20230726	8.51	13850	-23.61	20230118	9750	8.51	20230726	16250	-34.89	20221206	9750	8.51	20230726	1.55	N	049830	500	30 억	15754	N	N	N	N
142	20230904	120400	57	100.00	KOSDAQ	금속	N	N	N	N		N	10510	150	2	1.45	40981450	3929	69.12	10360	10530	10300	13460	7260	10360	10432.35	0.26	250	10513	10436	10313	10236	10113	10475	10275	31	3100	500	6420	10	1	6132112	644	49.11	0.44	12	0.06	214.00	23968.00	17950	20220901	-41.45	9750	20230726	7.79	13850	-24.12	20230118	9750	7.79	20230726	16250	-35.32	20221206	9750	7.79	20230726	1.55	N	049830	500	30 억	15754	N	N	N	N
143	20230904	110355	57	100.00	KOSDAQ	금속	N	N	N	N		N	10460	100	2	0.97	28362230	2726	47.96	10360	10530	10300	13460	7260	10360	10406.03	0.26	205	10513	10436	10313	10236	10113	10475	10275	31	3100	500	6420	10	1	6132112	641	48.88	0.44	12	0.04	214.00	23968.00	17950	20220901	-41.73	9750	20230726	7.28	13850	-24.48	20230118	9750	7.28	20230726	16250	-35.63	20221206	9750	7.28	20230726	1.55	N	049830	500	30 억	15754	N	N	N	N
144	20230904	100357	57	100.00	KOSDAQ	금속	N	N	N	N		N	10450	90	2	0.87	17328200	1669	29.36	10360	10530	10300	13460	7260	10360	10383.81	0.26	165	10513	10436	10313	10236	10113	10475	10275	31	3100	500	6420	10	1	6132112	641	48.83	0.44	12	0.03	214.00	23968.00	17950	20220901	-41.78	9750	20230726	7.18	13850	-24.55	20230118	9750	7.18	20230726	16250	-35.69	20221206	9750	7.18	20230726	1.55	N	049830	500	30 억	15754	N	N	N	N
145	20230904	090405	57	100.00	KOSDAQ	금속	N	N	N	N		N	10360	0	3	0.00	2351720	227	3.99	10360	10360	10360	13460	7260	10360	10360.00	0.26	-10	10513	10436	10313	10236	10113	10475	10275	31	3100	500	6420	10	1	6132112	635	48.41	0.43	12	0.00	214.00	23968.00	17950	20220901	-42.28	9750	20230726	6.26	13850	-25.20	20230118	9750	6.26	20230726	16250	-36.25	20221206	9750	6.26	20230726	1.55	N	049830	500	30 억	15754	N	N	N	N
146	20230901	160356	57	100.00	KOSDAQ	금속	N	N	N	N		N	10360	30	2	0.29	58092740	5664	132.24	10330	10390	10190	13420	7240	10330	10256.49	0.24	751	10743	10536	10413	10206	10083	10475	10145	31	3090	500	6400	10	1	6132112	635	48.41	0.43	12	0.09	214.00	23968.00	17950	20220901	-42.28	9750	20230726	6.26	13850	-25.20	20230118	9750	6.26	20230726	17950	-42.28	20220901	9750	6.26	20230726	1.55	N	049830	500	30 억	15003	N	N	N	N
147	20230901	150405	57	100.00	KOSDAQ	금속	N	N	N	N		N	10320	-10	5	-0.10	53931730	5262	122.86	10330	10390	10190	13420	7240	10330	10249.28	0.24	943	10743	10536	10413	10206	10083	10475	10145	31	3090	500	6400	10	1	6132112	633	48.22	0.43	12	0.09	214.00	23968.00	17950	20220901	-42.51	9750	20230726	5.85	13850	-25.49	20230118	9750	5.85	20230726	17950	-42.51	20220901	9750	5.85	20230726	1.55	N	049830	500	30 억	15003	N	N	N	N
148	20230901	140402	57	100.00	KOSDAQ	금속	N	N	N	N		N	10370	40	2	0.39	51444300	5020	117.21	10330	10390	10190	13420	7240	10330	10247.87	0.24	756	10743	10536	10413	10206	10083	10475	10145	31	3090	500	6400	10	1	6132112	636	48.46	0.43	12	0.08	214.00	23968.00	17950	20220901	-42.23	9750	20230726	6.36	13850	-25.13	20230118	9750	6.36	20230726	17950	-42.23	20220901	9750	6.36	20230726	1.55	N	049830	500	30 억	15003	N	N	N	N
149	20230901	130355	57	100.00	KOSDAQ	금속	N	N	N	N		N	10320	-10	5	-0.10	49156300	4799	112.05	10330	10390	10190	13420	7240	10330	10243.03	0.24	837	10743	10536	10413	10206	10083	10475	10145	31	3090	500	6400	10	1	6132112	633	48.22	0.43	12	0.08	214.00	23968.00	17950	20220901	-42.51	9750	20230726	5.85	13850	-25.49	20230118	9750	5.85	20230726	17950	-42.51	20220901	9750	5.85	20230726	1.55	N	049830	500	30 억	15003	N	N	N	N
150	20230901	120357	57	100.00	KOSDAQ	금속	N	N	N	N		N	10320	-10	5	-0.10	45158280	4409	102.94	10330	10390	10190	13420	7240	10330	10242.30	0.24	855	10743	10536	10413	10206	10083	10475	10145	31	3090	500	6400	10	1	6132112	633	48.22	0.43	12	0.07	214.00	23968.00	17950	20220901	-42.51	9750	20230726	5.85	13850	-25.49	20230118	9750	5.85	20230726	17950	-42.51	20220901	9750	5.85	20230726	1.55	N	049830	500	30 억	15003	N	N	N	N
151	20230901	110358	57	100.00	KOSDAQ	금속	N	N	N	N		N	10340	10	2	0.10	41193960	4023	93.93	10330	10390	10190	13420	7240	10330	10239.61	0.24	856	10743	10536	10413	10206	10083	10475	10145	31	3090	500	6400	10	1	6132112	634	48.32	0.43	12	0.07	214.00	23968.00	17950	20220901	-42.40	9750	20230726	6.05	13850	-25.34	20230118	9750	6.05	20230726	17950	-42.40	20220901	9750	6.05	20230726	1.55	N	049830	500	30 억	15003	N	N	N	N
152	20230901	100356	57	100.00	KOSDAQ	금속	N	N	N	N		N	10290	-40	5	-0.39	34135450	3335	77.87	10330	10390	10190	13420	7240	10330	10235.52	0.24	747	10743	10536	10413	10206	10083	10475	10145	31	3090	500	6400	10	1	6132112	631	48.08	0.43	12	0.05	214.00	23968.00	17950	20220901	-42.67	9750	20230726	5.54	13850	-25.70	20230118	9750	5.54	20230726	17950	-42.67	20220901	9750	5.54	20230726	1.55	N	049830	500	30 억	15003	N	N	N	N
153	20230901	090351	57	100.00	KOSDAQ	금속	N	N	N	N		N	10300	-30	5	-0.29	1964850	191	4.46	10330	10330	10250	13420	7240	10330	10287.17	0.24	-128	10743	10536	10413	10206	10083	10475	10145	31	3090	500	6400	10	1	6132112	632	48.13	0.43	12	0.00	214.00	23968.00	17950	20220901	-42.62	9750	20230726	5.64	13850	-25.63	20230118	9750	5.64	20230726	17950	-42.62	20220901	9750	5.64	20230726	1.55	N	049830	500	30 억	15003	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History