KissMeData/024840/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	160345	57	100.00	KOSDAQ	금속	N	N	N	N		N	1412	19	2	1.36	130974710	94055	103.67	1369	1414	1369	1810	976	1393	1392.51	2.77	36780	1499	1446	1401	1348	1303	1423	1325	170	417	500	970	1	1	33952533	479	28.24	0.46	12	0.28	50.00	3075.00	2375	20230504	-40.55	1200	20221013	17.67	2375	-40.55	20230504	1200	17.67	20230103	2375	-40.55	20230504	1200	17.67	20221013	4.26	N	024840	500	169 억	940156	N	N	N	N
3	20230927	150347	57	100.00	KOSDAQ	금속	N	N	N	N		N	1414	21	2	1.51	123491812	88734	97.80	1369	1414	1369	1810	976	1393	1391.71	2.77	36231	1499	1446	1401	1348	1303	1423	1325	170	417	500	970	1	1	33952533	480	28.28	0.46	12	0.26	50.00	3075.00	2375	20230504	-40.46	1200	20221013	17.83	2375	-40.46	20230504	1200	17.83	20230103	2375	-40.46	20230504	1200	17.83	20221013	4.26	N	024840	500	169 억	940156	N	N	N	N
4	20230927	140347	57	100.00	KOSDAQ	금속	N	N	N	N		N	1391	-2	5	-0.14	81788016	58961	64.99	1369	1401	1369	1810	976	1393	1387.15	2.77	27123	1499	1446	1401	1348	1303	1423	1325	170	417	500	970	1	1	33952533	472	27.82	0.45	12	0.17	50.00	3075.00	2375	20230504	-41.43	1200	20221013	15.92	2375	-41.43	20230504	1200	15.92	20230103	2375	-41.43	20230504	1200	15.92	20221013	4.26	N	024840	500	169 억	940156	N	N	N	N
5	20230927	130344	57	100.00	KOSDAQ	금속	N	N	N	N		N	1380	-13	5	-0.93	64877927	46744	51.52	1369	1401	1369	1810	976	1393	1387.94	2.77	21196	1499	1446	1401	1348	1303	1423	1325	170	417	500	970	1	1	33952533	469	27.60	0.45	12	0.14	50.00	3075.00	2375	20230504	-41.89	1200	20221013	15.00	2375	-41.89	20230504	1200	15.00	20230103	2375	-41.89	20230504	1200	15.00	20221013	4.26	N	024840	500	169 억	940156	N	N	N	N
6	20230927	120342	57	100.00	KOSDAQ	금속	N	N	N	N		N	1393	0	3	0.00	60340689	43469	47.91	1369	1401	1369	1810	976	1393	1388.13	2.77	20159	1499	1446	1401	1348	1303	1423	1325	170	417	500	970	1	1	33952533	473	27.86	0.45	12	0.13	50.00	3075.00	2375	20230504	-41.35	1200	20221013	16.08	2375	-41.35	20230504	1200	16.08	20230103	2375	-41.35	20230504	1200	16.08	20221013	4.26	N	024840	500	169 억	940156	N	N	N	N
7	20230927	110346	57	100.00	KOSDAQ	금속	N	N	N	N		N	1393	0	3	0.00	47547228	34249	37.75	1369	1401	1369	1810	976	1393	1388.28	2.77	16983	1499	1446	1401	1348	1303	1423	1325	170	417	500	970	1	1	33952533	473	27.86	0.45	12	0.10	50.00	3075.00	2375	20230504	-41.35	1200	20221013	16.08	2375	-41.35	20230504	1200	16.08	20230103	2375	-41.35	20230504	1200	16.08	20221013	4.26	N	024840	500	169 억	940156	N	N	N	N
8	20230927	100343	57	100.00	KOSDAQ	금속	N	N	N	N		N	1386	-7	5	-0.50	30239695	21801	24.03	1369	1396	1369	1810	976	1393	1387.08	2.77	7990	1499	1446	1401	1348	1303	1423	1325	170	417	500	970	1	1	33952533	471	27.72	0.45	12	0.06	50.00	3075.00	2375	20230504	-41.64	1200	20221013	15.50	2375	-41.64	20230504	1200	15.50	20230103	2375	-41.64	20230504	1200	15.50	20221013	4.26	N	024840	500	169 억	940156	N	N	N	N
9	20230927	090349	57	100.00	KOSDAQ	금속	N	N	N	N		N	1371	-22	5	-1.58	1389575	1015	1.12	1369	1372	1369	1810	976	1393	1369.04	2.77	-117	1499	1446	1401	1348	1303	1423	1325	170	417	500	970	1	1	33952533	465	27.42	0.45	12	0.00	50.00	3075.00	2375	20230504	-42.27	1200	20221013	14.25	2375	-42.27	20230504	1200	14.25	20230103	2375	-42.27	20230504	1200	14.25	20221013	4.26	N	024840	500	169 억	940156	N	N	N	N
10	20230926	160343	57	100.00	KOSDAQ	금속	N	N	N	N		N	1393	-34	5	-2.38	125737015	89572	128.41	1399	1454	1356	1855	999	1427	1403.78	2.75	6453	1457	1442	1432	1417	1407	1437	1412	170	428	500	990	1	1	33952533	473	27.86	0.45	12	0.26	50.00	3075.00	2375	20230504	-41.35	1200	20221013	16.08	2375	-41.35	20230504	1200	16.08	20230103	2375	-41.35	20230504	1200	16.08	20221013	4.30	N	024840	500	169 억	933703	N	N	N	N
11	20230926	150345	57	100.00	KOSDAQ	금속	N	N	N	N		N	1395	-32	5	-2.24	109516432	77838	111.59	1399	1454	1390	1855	999	1427	1406.98	2.75	4345	1457	1442	1432	1417	1407	1437	1412	170	428	500	990	1	1	33952533	474	27.90	0.45	12	0.23	50.00	3075.00	2375	20230504	-41.26	1200	20221013	16.25	2375	-41.26	20230504	1200	16.25	20230103	2375	-41.26	20230504	1200	16.25	20221013	4.30	N	024840	500	169 억	933703	N	N	N	N
12	20230926	140341	57	100.00	KOSDAQ	금속	N	N	N	N		N	1394	-33	5	-2.31	103091588	73239	105.00	1399	1454	1390	1855	999	1427	1407.61	2.75	3398	1457	1442	1432	1417	1407	1437	1412	170	428	500	990	1	1	33952533	473	27.88	0.45	12	0.22	50.00	3075.00	2375	20230504	-41.31	1200	20221013	16.17	2375	-41.31	20230504	1200	16.17	20230103	2375	-41.31	20230504	1200	16.17	20221013	4.30	N	024840	500	169 억	933703	N	N	N	N
13	20230926	130341	57	100.00	KOSDAQ	금속	N	N	N	N		N	1395	-32	5	-2.24	85353201	60506	86.74	1399	1454	1393	1855	999	1427	1410.66	2.75	1147	1457	1442	1432	1417	1407	1437	1412	170	428	500	990	1	1	33952533	474	27.90	0.45	12	0.18	50.00	3075.00	2375	20230504	-41.26	1200	20221013	16.25	2375	-41.26	20230504	1200	16.25	20230103	2375	-41.26	20230504	1200	16.25	20221013	4.30	N	024840	500	169 억	933703	N	N	N	N
14	20230926	120343	57	100.00	KOSDAQ	금속	N	N	N	N		N	1403	-24	5	-1.68	70608566	49990	71.67	1399	1454	1399	1855	999	1427	1412.45	2.75	1289	1457	1442	1432	1417	1407	1437	1412	170	428	500	990	1	1	33952533	476	28.06	0.46	12	0.15	50.00	3075.00	2375	20230504	-40.93	1200	20221013	16.92	2375	-40.93	20230504	1200	16.92	20230103	2375	-40.93	20230504	1200	16.92	20221013	4.30	N	024840	500	169 억	933703	N	N	N	N
15	20230926	110343	57	100.00	KOSDAQ	금속	N	N	N	N		N	1404	-23	5	-1.61	44388939	31279	44.84	1399	1454	1399	1855	999	1427	1419.13	2.75	-1340	1457	1442	1432	1417	1407	1437	1412	170	428	500	990	1	1	33952533	477	28.08	0.46	12	0.09	50.00	3075.00	2375	20230504	-40.88	1200	20221013	17.00	2375	-40.88	20230504	1200	17.00	20230103	2375	-40.88	20230504	1200	17.00	20221013	4.30	N	024840	500	169 억	933703	N	N	N	N
16	20230926	100342	57	100.00	KOSDAQ	금속	N	N	N	N		N	1428	1	2	0.07	24264179	17017	24.40	1399	1454	1399	1855	999	1427	1425.88	2.75	-1771	1457	1442	1432	1417	1407	1437	1412	170	428	500	990	1	1	33952533	485	28.56	0.46	12	0.05	50.00	3075.00	2375	20230504	-39.87	1200	20221013	19.00	2375	-39.87	20230504	1200	19.00	20230103	2375	-39.87	20230504	1200	19.00	20221013	4.30	N	024840	500	169 억	933703	N	N	N	N
17	20230926	090341	57	100.00	KOSDAQ	금속	N	N	N	N		N	1437	10	2	0.70	9350366	6567	9.41	1399	1437	1399	1855	999	1427	1423.84	2.75	52	1457	1442	1432	1417	1407	1437	1412	170	428	500	990	1	1	33952533	488	28.74	0.47	12	0.02	50.00	3075.00	2375	20230504	-39.49	1200	20221013	19.75	2375	-39.49	20230504	1200	19.75	20230103	2375	-39.49	20230504	1200	19.75	20221013	4.30	N	024840	500	169 억	933703	N	N	N	N
18	20230925	160342	57	100.00	KOSDAQ	금속	N	N	N	N		N	1427	-22	5	-1.52	99722980	69740	59.95	1430	1447	1422	1883	1015	1449	1429.93	2.73	7706	1537	1492	1436	1391	1335	1515	1414	170	434	500	1010	1	1	33952533	485	28.54	0.46	12	0.21	50.00	3075.00	2375	20230504	-39.92	1200	20221013	18.92	2375	-39.92	20230504	1200	18.92	20230103	2375	-39.92	20230504	1200	18.92	20221013	4.29	N	024840	500	169 억	925997	N	N	N	N
19	20230925	150344	57	100.00	KOSDAQ	금속	N	N	N	N		N	1428	-21	5	-1.45	96289324	67336	57.89	1430	1447	1422	1883	1015	1449	1429.98	2.73	7155	1537	1492	1436	1391	1335	1515	1414	170	434	500	1010	1	1	33952533	485	28.56	0.46	12	0.20	50.00	3075.00	2375	20230504	-39.87	1200	20221013	19.00	2375	-39.87	20230504	1200	19.00	20230103	2375	-39.87	20230504	1200	19.00	20221013	4.29	N	024840	500	169 억	925997	N	N	N	N
20	20230925	140338	57	100.00	KOSDAQ	금속	N	N	N	N		N	1442	-7	5	-0.48	83616863	58481	50.27	1430	1447	1422	1883	1015	1449	1429.81	2.73	6437	1537	1492	1436	1391	1335	1515	1414	170	434	500	1010	1	1	33952533	490	28.84	0.47	12	0.17	50.00	3075.00	2375	20230504	-39.28	1200	20221013	20.17	2375	-39.28	20230504	1200	20.17	20230103	2375	-39.28	20230504	1200	20.17	20221013	4.29	N	024840	500	169 억	925997	N	N	N	N
21	20230925	130339	57	100.00	KOSDAQ	금속	N	N	N	N		N	1423	-26	5	-1.79	66477806	46537	40.01	1430	1447	1422	1883	1015	1449	1428.49	2.73	6891	1537	1492	1436	1391	1335	1515	1414	170	434	500	1010	1	1	33952533	483	28.46	0.46	12	0.14	50.00	3075.00	2375	20230504	-40.08	1200	20221013	18.58	2375	-40.08	20230504	1200	18.58	20230103	2375	-40.08	20230504	1200	18.58	20221013	4.29	N	024840	500	169 억	925997	N	N	N	N
22	20230925	120344	57	100.00	KOSDAQ	금속	N	N	N	N		N	1430	-19	5	-1.31	56343781	39430	33.90	1430	1447	1422	1883	1015	1449	1428.96	2.73	6940	1537	1492	1436	1391	1335	1515	1414	170	434	500	1010	1	1	33952533	486	28.60	0.47	12	0.12	50.00	3075.00	2375	20230504	-39.79	1200	20221013	19.17	2375	-39.79	20230504	1200	19.17	20230103	2375	-39.79	20230504	1200	19.17	20221013	4.29	N	024840	500	169 억	925997	N	N	N	N
23	20230925	110339	57	100.00	KOSDAQ	금속	N	N	N	N		N	1426	-23	5	-1.59	47812627	33441	28.75	1430	1447	1425	1883	1015	1449	1429.76	2.73	5926	1537	1492	1436	1391	1335	1515	1414	170	434	500	1010	1	1	33952533	484	28.52	0.46	12	0.10	50.00	3075.00	2375	20230504	-39.96	1200	20221013	18.83	2375	-39.96	20230504	1200	18.83	20230103	2375	-39.96	20230504	1200	18.83	20221013	4.29	N	024840	500	169 억	925997	N	N	N	N
24	20230925	100341	57	100.00	KOSDAQ	금속	N	N	N	N		N	1443	-6	5	-0.41	29348368	20519	17.64	1430	1447	1428	1883	1015	1449	1430.30	2.73	3375	1537	1492	1436	1391	1335	1515	1414	170	434	500	1010	1	1	33952533	490	28.86	0.47	12	0.06	50.00	3075.00	2375	20230504	-39.24	1200	20221013	20.25	2375	-39.24	20230504	1200	20.25	20230103	2375	-39.24	20230504	1200	20.25	20221013	4.29	N	024840	500	169 억	925997	N	N	N	N
25	20230925	090341	57	100.00	KOSDAQ	금속	N	N	N	N		N	1447	-2	5	-0.14	9569575	6692	5.75	1430	1447	1429	1883	1015	1449	1430.00	2.73	2861	1537	1492	1436	1391	1335	1515	1414	170	434	500	1010	1	1	33952533	491	28.94	0.47	12	0.02	50.00	3075.00	2375	20230504	-39.07	1200	20221013	20.58	2375	-39.07	20230504	1200	20.58	20230103	2375	-39.07	20230504	1200	20.58	20221013	4.29	N	024840	500	169 억	925997	N	N	N	N
26	20230922	160351	57	100.00	KOSDAQ	금속	N	N	N	N		N	1449	18	2	1.26	163688124	114487	108.20	1392	1481	1380	1860	1002	1431	1429.75	2.71	5583	1497	1463	1446	1412	1395	1455	1404	170	429	500	1000	1	1	33952533	492	28.98	0.47	12	0.34	50.00	3075.00	2375	20230504	-38.99	1200	20221013	20.75	2375	-38.99	20230504	1200	20.75	20230103	2375	-38.99	20230504	1200	20.75	20221013	4.33	N	024840	500	169 억	920414	N	N	N	N
27	20230922	150349	57	100.00	KOSDAQ	금속	N	N	N	N		N	1445	14	2	0.98	154453330	108103	102.17	1392	1481	1380	1860	1002	1431	1428.76	2.71	5109	1497	1463	1446	1412	1395	1455	1404	170	429	500	1000	1	1	33952533	491	28.90	0.47	12	0.32	50.00	3075.00	2375	20230504	-39.16	1200	20221013	20.42	2375	-39.16	20230504	1200	20.42	20230103	2375	-39.16	20230504	1200	20.42	20221013	4.33	N	024840	500	169 억	920414	N	N	N	N
28	20230922	140349	57	100.00	KOSDAQ	금속	N	N	N	N		N	1440	9	2	0.63	141653765	99225	93.78	1392	1481	1380	1860	1002	1431	1427.60	2.71	4083	1497	1463	1446	1412	1395	1455	1404	170	429	500	1000	1	1	33952533	489	28.80	0.47	12	0.29	50.00	3075.00	2375	20230504	-39.37	1200	20221013	20.00	2375	-39.37	20230504	1200	20.00	20230103	2375	-39.37	20230504	1200	20.00	20221013	4.33	N	024840	500	169 억	920414	N	N	N	N
29	20230922	130330	57	100.00	KOSDAQ	금속	N	N	N	N		N	1454	23	2	1.61	130802057	91703	86.67	1392	1481	1380	1860	1002	1431	1426.37	2.71	1975	1497	1463	1446	1412	1395	1455	1404	170	429	500	1000	1	1	33952533	494	29.08	0.47	12	0.27	50.00	3075.00	2375	20230504	-38.78	1200	20221013	21.17	2375	-38.78	20230504	1200	21.17	20230103	2375	-38.78	20230504	1200	21.17	20221013	4.33	N	024840	500	169 억	920414	N	N	N	N
30	20230922	120328	57	100.00	KOSDAQ	금속	N	N	N	N		N	1451	20	2	1.40	121023451	84969	80.30	1392	1481	1380	1860	1002	1431	1424.32	2.71	978	1497	1463	1446	1412	1395	1455	1404	170	429	500	1000	1	1	33952533	493	29.02	0.47	12	0.25	50.00	3075.00	2375	20230504	-38.91	1200	20221013	20.92	2375	-38.91	20230504	1200	20.92	20230103	2375	-38.91	20230504	1200	20.92	20221013	4.33	N	024840	500	169 억	920414	N	N	N	N
31	20230922	110328	57	100.00	KOSDAQ	금속	N	N	N	N		N	1456	25	2	1.75	107853509	75883	71.72	1392	1481	1380	1860	1002	1431	1421.31	2.71	1321	1497	1463	1446	1412	1395	1455	1404	170	429	500	1000	1	1	33952533	494	29.12	0.47	12	0.22	50.00	3075.00	2375	20230504	-38.69	1200	20221013	21.33	2375	-38.69	20230504	1200	21.33	20230103	2375	-38.69	20230504	1200	21.33	20221013	4.33	N	024840	500	169 억	920414	N	N	N	N
32	20230922	100329	57	100.00	KOSDAQ	금속	N	N	N	N		N	1422	-9	5	-0.63	62406974	44471	42.03	1392	1431	1380	1860	1002	1431	1403.32	2.71	-4172	1497	1463	1446	1412	1395	1455	1404	170	429	500	1000	1	1	33952533	483	28.44	0.46	12	0.13	50.00	3075.00	2375	20230504	-40.13	1200	20221013	18.50	2375	-40.13	20230504	1200	18.50	20230103	2375	-40.13	20230504	1200	18.50	20221013	4.33	N	024840	500	169 억	920414	N	N	N	N
33	20230922	090324	57	100.00	KOSDAQ	금속	N	N	N	N		N	1403	-28	5	-1.96	20986113	15077	14.25	1392	1431	1380	1860	1002	1431	1391.93	2.71	11	1497	1463	1446	1412	1395	1455	1404	170	429	500	1000	1	1	33952533	476	28.06	0.46	12	0.04	50.00	3075.00	2375	20230504	-40.93	1200	20221013	16.92	2375	-40.93	20230504	1200	16.92	20230103	2375	-40.93	20230504	1200	16.92	20221013	4.33	N	024840	500	169 억	920414	N	N	N	N
34	20230921	160330	57	100.00	KOSDAQ	금속	N	N	N	N		N	1431	-41	5	-2.79	152560636	105099	154.20	1472	1480	1429	1913	1031	1472	1451.58	2.71	4360	1497	1484	1477	1464	1457	1491	1471	170	441	500	1030	1	1	33952533	486	28.62	0.47	12	0.31	50.00	3075.00	2375	20230504	-39.75	1200	20221013	19.25	2375	-39.75	20230504	1200	19.25	20230103	2375	-39.75	20230504	1200	19.25	20221013	4.35	N	024840	500	169 억	920991	N	N	N	N
35	20230921	150325	57	100.00	KOSDAQ	금속	N	N	N	N		N	1432	-40	5	-2.72	149577218	103014	151.14	1472	1480	1429	1913	1031	1472	1452.00	2.71	4442	1497	1484	1477	1464	1457	1491	1471	170	441	500	1030	1	1	33952533	486	28.64	0.47	12	0.30	50.00	3075.00	2375	20230504	-39.71	1200	20221013	19.33	2375	-39.71	20230504	1200	19.33	20230103	2375	-39.71	20230504	1200	19.33	20221013	4.35	N	024840	500	169 억	920991	N	N	N	N
36	20230921	140326	57	100.00	KOSDAQ	금속	N	N	N	N		N	1446	-26	5	-1.77	134265105	92332	135.47	1472	1480	1439	1913	1031	1472	1454.14	2.71	2033	1497	1484	1477	1464	1457	1491	1471	170	441	500	1030	1	1	33952533	491	28.92	0.47	12	0.27	50.00	3075.00	2375	20230504	-39.12	1200	20221013	20.50	2375	-39.12	20230504	1200	20.50	20230103	2375	-39.12	20230504	1200	20.50	20221013	4.35	N	024840	500	169 억	920991	N	N	N	N
37	20230921	130323	57	100.00	KOSDAQ	금속	N	N	N	N		N	1447	-25	5	-1.70	128681849	88460	129.79	1472	1480	1439	1913	1031	1472	1454.68	2.71	1106	1497	1484	1477	1464	1457	1491	1471	170	441	500	1030	1	1	33952533	491	28.94	0.47	12	0.26	50.00	3075.00	2375	20230504	-39.07	1200	20221013	20.58	2375	-39.07	20230504	1200	20.58	20230103	2375	-39.07	20230504	1200	20.58	20221013	4.35	N	024840	500	169 억	920991	N	N	N	N
38	20230921	120322	57	100.00	KOSDAQ	금속	N	N	N	N		N	1458	-14	5	-0.95	89819158	61540	90.29	1472	1480	1449	1913	1031	1472	1459.51	2.71	1076	1497	1484	1477	1464	1457	1491	1471	170	441	500	1030	1	1	33952533	495	29.16	0.47	12	0.18	50.00	3075.00	2375	20230504	-38.61	1200	20221013	21.50	2375	-38.61	20230504	1200	21.50	20230103	2375	-38.61	20230504	1200	21.50	20221013	4.35	N	024840	500	169 억	920991	N	N	N	N
39	20230921	110330	57	100.00	KOSDAQ	금속	N	N	N	N		N	1468	-4	5	-0.27	70107247	47966	70.37	1472	1480	1450	1913	1031	1472	1461.59	2.71	-2660	1497	1484	1477	1464	1457	1491	1471	170	441	500	1030	1	1	33952533	498	29.36	0.48	12	0.14	50.00	3075.00	2375	20230504	-38.19	1200	20221013	22.33	2375	-38.19	20230504	1200	22.33	20230103	2375	-38.19	20230504	1200	22.33	20221013	4.35	N	024840	500	169 억	920991	N	N	N	N
40	20230921	100324	57	100.00	KOSDAQ	금속	N	N	N	N		N	1462	-10	5	-0.68	31878508	21695	31.83	1472	1480	1459	1913	1031	1472	1469.39	2.71	-2513	1497	1484	1477	1464	1457	1491	1471	170	441	500	1030	1	1	33952533	496	29.24	0.48	12	0.06	50.00	3075.00	2375	20230504	-38.44	1200	20221013	21.83	2375	-38.44	20230504	1200	21.83	20230103	2375	-38.44	20230504	1200	21.83	20221013	4.35	N	024840	500	169 억	920991	N	N	N	N
41	20230921	090329	57	100.00	KOSDAQ	금속	N	N	N	N		N	1470	-2	5	-0.14	7340858	4987	7.32	1472	1475	1470	1913	1031	1472	1472.00	2.71	151	1497	1484	1477	1464	1457	1491	1471	170	441	500	1030	1	1	33952533	499	29.40	0.48	12	0.01	50.00	3075.00	2375	20230504	-38.11	1200	20221013	22.50	2375	-38.11	20230504	1200	22.50	20230103	2375	-38.11	20230504	1200	22.50	20221013	4.35	N	024840	500	169 억	920991	N	N	N	N
42	20230920	160329	57	100.00	KOSDAQ	금속	N	N	N	N		N	1472	-10	5	-0.67	100261796	67896	79.38	1470	1490	1470	1926	1038	1482	1476.70	2.75	-11748	1510	1496	1489	1475	1468	1492	1471	170	444	500	1030	1	1	33952533	500	29.44	0.48	12	0.20	50.00	3075.00	2375	20230504	-38.02	1200	20221013	22.67	2375	-38.02	20230504	1200	22.67	20230103	2375	-38.02	20230504	1200	22.67	20221013	4.36	N	024840	500	169 억	932738	N	N	N	N
43	20230920	150320	57	100.00	KOSDAQ	금속	N	N	N	N		N	1475	-7	5	-0.47	94339540	63877	74.68	1470	1490	1470	1926	1038	1482	1476.89	2.75	-11468	1510	1496	1489	1475	1468	1492	1471	170	444	500	1030	1	1	33952533	501	29.50	0.48	12	0.19	50.00	3075.00	2375	20230504	-37.89	1200	20221013	22.92	2375	-37.89	20230504	1200	22.92	20230103	2375	-37.89	20230504	1200	22.92	20221013	4.36	N	024840	500	169 억	932738	N	N	N	N
44	20230920	140323	57	100.00	KOSDAQ	금속	N	N	N	N		N	1474	-8	5	-0.54	81442677	55127	64.45	1470	1490	1470	1926	1038	1482	1477.36	2.75	-10281	1510	1496	1489	1475	1468	1492	1471	170	444	500	1030	1	1	33952533	500	29.48	0.48	12	0.16	50.00	3075.00	2375	20230504	-37.94	1200	20221013	22.83	2375	-37.94	20230504	1200	22.83	20230103	2375	-37.94	20230504	1200	22.83	20221013	4.36	N	024840	500	169 억	932738	N	N	N	N
45	20230920	130322	57	100.00	KOSDAQ	금속	N	N	N	N		N	1476	-6	5	-0.40	77779873	52642	61.54	1470	1490	1470	1926	1038	1482	1477.53	2.75	-9710	1510	1496	1489	1475	1468	1492	1471	170	444	500	1030	1	1	33952533	501	29.52	0.48	12	0.16	50.00	3075.00	2375	20230504	-37.85	1200	20221013	23.00	2375	-37.85	20230504	1200	23.00	20230103	2375	-37.85	20230504	1200	23.00	20221013	4.36	N	024840	500	169 억	932738	N	N	N	N
46	20230920	120321	57	100.00	KOSDAQ	금속	N	N	N	N		N	1480	-2	5	-0.13	71105913	48124	56.26	1470	1490	1470	1926	1038	1482	1477.56	2.75	-9000	1510	1496	1489	1475	1468	1492	1471	170	444	500	1030	1	1	33952533	502	29.60	0.48	12	0.14	50.00	3075.00	2375	20230504	-37.68	1200	20221013	23.33	2375	-37.68	20230504	1200	23.33	20230103	2375	-37.68	20230504	1200	23.33	20221013	4.36	N	024840	500	169 억	932738	N	N	N	N
47	20230920	110326	57	100.00	KOSDAQ	금속	N	N	N	N		N	1485	3	2	0.20	66340657	44908	52.50	1470	1490	1470	1926	1038	1482	1477.26	2.75	-7185	1510	1496	1489	1475	1468	1492	1471	170	444	500	1030	1	1	33952533	504	29.70	0.48	12	0.13	50.00	3075.00	2375	20230504	-37.47	1200	20221013	23.75	2375	-37.47	20230504	1200	23.75	20230103	2375	-37.47	20230504	1200	23.75	20221013	4.36	N	024840	500	169 억	932738	N	N	N	N
48	20230920	100317	57	100.00	KOSDAQ	금속	N	N	N	N		N	1482	0	3	0.00	45844074	31106	36.37	1470	1489	1470	1926	1038	1482	1473.80	2.75	4909	1510	1496	1489	1475	1468	1492	1471	170	444	500	1030	1	1	33952533	503	29.64	0.48	12	0.09	50.00	3075.00	2375	20230504	-37.60	1200	20221013	23.50	2375	-37.60	20230504	1200	23.50	20230103	2375	-37.60	20230504	1200	23.50	20221013	4.36	N	024840	500	169 억	932738	N	N	N	N
49	20230920	090322	57	100.00	KOSDAQ	금속	N	N	N	N		N	1486	4	2	0.27	19111913	13001	15.20	1470	1486	1470	1926	1038	1482	1470.03	2.75	-1606	1510	1496	1489	1475	1468	1492	1471	170	444	500	1030	1	1	33952533	505	29.72	0.48	12	0.04	50.00	3075.00	2375	20230504	-37.43	1200	20221013	23.83	2375	-37.43	20230504	1200	23.83	20230103	2375	-37.43	20230504	1200	23.83	20221013	4.36	N	024840	500	169 억	932738	N	N	N	N
50	20230919	160320	57	100.00	KOSDAQ	금속	N	N	N	N		N	1482	-16	5	-1.07	127596900	85489	141.67	1490	1503	1482	1947	1049	1498	1492.56	2.79	-15773	1536	1516	1504	1484	1472	1511	1479	170	449	500	1040	1	1	33952533	503	29.64	0.48	12	0.25	50.00	3075.00	2375	20230504	-37.60	1200	20221013	23.50	2375	-37.60	20230504	1200	23.50	20230103	2375	-37.60	20230504	1200	23.50	20221013	4.42	N	024840	500	169 억	948511	N	N	N	N
51	20230919	150319	57	100.00	KOSDAQ	금속	N	N	N	N		N	1488	-10	5	-0.67	118463213	79333	131.47	1490	1503	1483	1947	1049	1498	1493.24	2.79	-14316	1536	1516	1504	1484	1472	1511	1479	170	449	500	1040	1	1	33952533	505	29.76	0.48	12	0.23	50.00	3075.00	2375	20230504	-37.35	1200	20221013	24.00	2375	-37.35	20230504	1200	24.00	20230103	2375	-37.35	20230504	1200	24.00	20221013	4.42	N	024840	500	169 억	948511	N	N	N	N
52	20230919	140316	57	100.00	KOSDAQ	금속	N	N	N	N		N	1492	-6	5	-0.40	101025038	67606	112.03	1490	1503	1483	1947	1049	1498	1494.32	2.79	-13167	1536	1516	1504	1484	1472	1511	1479	170	449	500	1040	1	1	33952533	507	29.84	0.49	12	0.20	50.00	3075.00	2375	20230504	-37.18	1200	20221013	24.33	2375	-37.18	20230504	1200	24.33	20230103	2375	-37.18	20230504	1200	24.33	20221013	4.42	N	024840	500	169 억	948511	N	N	N	N
53	20230919	130316	57	100.00	KOSDAQ	금속	N	N	N	N		N	1495	-3	5	-0.20	90434639	60535	100.32	1490	1503	1483	1947	1049	1498	1493.92	2.79	-11857	1536	1516	1504	1484	1472	1511	1479	170	449	500	1040	1	1	33952533	508	29.90	0.49	12	0.18	50.00	3075.00	2375	20230504	-37.05	1200	20221013	24.58	2375	-37.05	20230504	1200	24.58	20230103	2375	-37.05	20230504	1200	24.58	20221013	4.42	N	024840	500	169 억	948511	N	N	N	N
54	20230919	120324	57	100.00	KOSDAQ	금속	N	N	N	N		N	1494	-4	5	-0.27	89455993	59880	99.23	1490	1503	1483	1947	1049	1498	1493.92	2.79	-11223	1536	1516	1504	1484	1472	1511	1479	170	449	500	1040	1	1	33952533	507	29.88	0.49	12	0.18	50.00	3075.00	2375	20230504	-37.09	1200	20221013	24.50	2375	-37.09	20230504	1200	24.50	20230103	2375	-37.09	20230504	1200	24.50	20221013	4.42	N	024840	500	169 억	948511	N	N	N	N
55	20230919	110326	57	100.00	KOSDAQ	금속	N	N	N	N		N	1496	-2	5	-0.13	77971132	52198	86.50	1490	1503	1483	1947	1049	1498	1493.76	2.79	-10075	1536	1516	1504	1484	1472	1511	1479	170	449	500	1040	1	1	33952533	508	29.92	0.49	12	0.15	50.00	3075.00	2375	20230504	-37.01	1200	20221013	24.67	2375	-37.01	20230504	1200	24.67	20230103	2375	-37.01	20230504	1200	24.67	20221013	4.42	N	024840	500	169 억	948511	N	N	N	N
56	20230919	100321	57	100.00	KOSDAQ	금속	N	N	N	N		N	1493	-5	5	-0.33	55274268	37023	61.35	1490	1503	1483	1947	1049	1498	1492.97	2.79	-5711	1536	1516	1504	1484	1472	1511	1479	170	449	500	1040	1	1	33952533	507	29.86	0.49	12	0.11	50.00	3075.00	2375	20230504	-37.14	1200	20221013	24.42	2375	-37.14	20230504	1200	24.42	20230103	2375	-37.14	20230504	1200	24.42	20221013	4.42	N	024840	500	169 억	948511	N	N	N	N
57	20230919	090320	57	100.00	KOSDAQ	금속	N	N	N	N		N	1491	-7	5	-0.47	8957989	6011	9.96	1490	1494	1490	1947	1049	1498	1490.27	2.79	-655	1536	1516	1504	1484	1472	1511	1479	170	449	500	1040	1	1	33952533	506	29.82	0.48	12	0.02	50.00	3075.00	2375	20230504	-37.22	1200	20221013	24.25	2375	-37.22	20230504	1200	24.25	20230103	2375	-37.22	20230504	1200	24.25	20221013	4.42	N	024840	500	169 억	948511	N	N	N	N
58	20230918	160323	57	100.00	KOSDAQ	금속	N	N	N	N		N	1498	-3	5	-0.20	90626313	60324	118.26	1502	1524	1492	1951	1051	1501	1502.33	2.78	3430	1527	1514	1505	1492	1483	1509	1487	170	450	500	1050	1	1	33952533	509	29.96	0.49	12	0.18	50.00	3075.00	2375	20230504	-36.93	1200	20221013	24.83	2375	-36.93	20230504	1200	24.83	20230103	2375	-36.93	20230504	1200	24.83	20221013	4.43	N	024840	500	169 억	945081	N	N	N	N
59	20230918	150318	57	100.00	KOSDAQ	금속	N	N	N	N		N	1500	-1	5	-0.07	88202539	58706	115.08	1502	1524	1492	1951	1051	1501	1502.45	2.78	3320	1527	1514	1505	1492	1483	1509	1487	170	450	500	1050	1	1	33952533	509	30.00	0.49	12	0.17	50.00	3075.00	2375	20230504	-36.84	1200	20221013	25.00	2375	-36.84	20230504	1200	25.00	20230103	2375	-36.84	20230504	1200	25.00	20221013	4.43	N	024840	500	169 억	945081	N	N	N	N
60	20230918	140326	57	100.00	KOSDAQ	금속	N	N	N	N		N	1500	-1	5	-0.07	68642057	45623	89.44	1502	1524	1499	1951	1051	1501	1504.55	2.78	561	1527	1514	1505	1492	1483	1509	1487	170	450	500	1050	1	1	33952533	509	30.00	0.49	12	0.13	50.00	3075.00	2375	20230504	-36.84	1200	20221013	25.00	2375	-36.84	20230504	1200	25.00	20230103	2375	-36.84	20230504	1200	25.00	20221013	4.43	N	024840	500	169 억	945081	N	N	N	N
61	20230918	130320	57	100.00	KOSDAQ	금속	N	N	N	N		N	1501	0	3	0.00	45939140	30491	59.77	1502	1524	1499	1951	1051	1501	1506.65	2.78	-3732	1527	1514	1505	1492	1483	1509	1487	170	450	500	1050	1	1	33952533	510	30.02	0.49	12	0.09	50.00	3075.00	2375	20230504	-36.80	1200	20221013	25.08	2375	-36.80	20230504	1200	25.08	20230103	2375	-36.80	20230504	1200	25.08	20221013	4.43	N	024840	500	169 억	945081	N	N	N	N
62	20230918	120323	57	100.00	KOSDAQ	금속	N	N	N	N		N	1510	9	2	0.60	32898161	21815	42.77	1502	1524	1499	1951	1051	1501	1508.05	2.78	-6457	1527	1514	1505	1492	1483	1509	1487	170	450	500	1050	1	1	33952533	513	30.20	0.49	12	0.06	50.00	3075.00	2375	20230504	-36.42	1200	20221013	25.83	2375	-36.42	20230504	1200	25.83	20230103	2375	-36.42	20230504	1200	25.83	20221013	4.43	N	024840	500	169 억	945081	N	N	N	N
63	20230918	110323	57	100.00	KOSDAQ	금속	N	N	N	N		N	1511	10	2	0.67	29856659	19802	38.82	1502	1524	1499	1951	1051	1501	1507.76	2.78	-6600	1527	1514	1505	1492	1483	1509	1487	170	450	500	1050	1	1	33952533	513	30.22	0.49	12	0.06	50.00	3075.00	2375	20230504	-36.38	1200	20221013	25.92	2375	-36.38	20230504	1200	25.92	20230103	2375	-36.38	20230504	1200	25.92	20221013	4.43	N	024840	500	169 억	945081	N	N	N	N
64	20230918	100317	57	100.00	KOSDAQ	금속	N	N	N	N		N	1505	4	2	0.27	17817947	11839	23.21	1502	1524	1499	1951	1051	1501	1505.02	2.78	-4966	1527	1514	1505	1492	1483	1509	1487	170	450	500	1050	1	1	33952533	511	30.10	0.49	12	0.03	50.00	3075.00	2375	20230504	-36.63	1200	20221013	25.42	2375	-36.63	20230504	1200	25.42	20230103	2375	-36.63	20230504	1200	25.42	20221013	4.43	N	024840	500	169 억	945081	N	N	N	N
65	20230918	090314	57	100.00	KOSDAQ	금속	N	N	N	N		N	1501	0	3	0.00	3282759	2170	4.25	1502	1524	1501	1951	1051	1501	1512.79	2.78	-569	1527	1514	1505	1492	1483	1509	1487	170	450	500	1050	1	1	33952533	510	30.02	0.49	12	0.01	50.00	3075.00	2375	20230504	-36.80	1200	20221013	25.08	2375	-36.80	20230504	1200	25.08	20230103	2375	-36.80	20230504	1200	25.08	20221013	4.43	N	024840	500	169 억	945081	N	N	N	N
66	20230915	160321	57	100.00	KOSDAQ	금속	N	N	N	N		N	1501	5	2	0.33	76842822	50947	114.00	1510	1518	1496	1944	1048	1496	1508.33	2.74	15182	1544	1519	1500	1475	1456	1532	1488	170	448	500	1040	1	1	33952533	510	30.02	0.49	12	0.15	50.00	3075.00	2375	20230504	-36.80	1200	20221013	25.08	2375	-36.80	20230504	1200	25.08	20230103	2375	-36.80	20230504	1200	25.08	20221013	4.42	N	024840	500	169 억	929899	N	N	N	N
67	20230915	150321	57	100.00	KOSDAQ	금속	N	N	N	N		N	1511	15	2	1.00	70839952	46950	105.05	1510	1518	1496	1944	1048	1496	1508.84	2.74	13754	1544	1519	1500	1475	1456	1532	1488	170	448	500	1040	1	1	33952533	513	30.22	0.49	12	0.14	50.00	3075.00	2375	20230504	-36.38	1200	20221013	25.92	2375	-36.38	20230504	1200	25.92	20230103	2375	-36.38	20230504	1200	25.92	20221013	4.42	N	024840	500	169 억	929899	N	N	N	N
68	20230915	140318	57	100.00	KOSDAQ	금속	N	N	N	N		N	1509	13	2	0.87	56030489	37125	83.07	1510	1518	1496	1944	1048	1496	1509.24	2.74	11721	1544	1519	1500	1475	1456	1532	1488	170	448	500	1040	1	1	33952533	512	30.18	0.49	12	0.11	50.00	3075.00	2375	20230504	-36.46	1200	20221013	25.75	2375	-36.46	20230504	1200	25.75	20230103	2375	-36.46	20230504	1200	25.75	20221013	4.42	N	024840	500	169 억	929899	N	N	N	N
69	20230915	130316	57	100.00	KOSDAQ	금속	N	N	N	N		N	1515	19	2	1.27	49683775	32923	73.67	1510	1518	1496	1944	1048	1496	1509.09	2.74	10646	1544	1519	1500	1475	1456	1532	1488	170	448	500	1040	1	1	33952533	514	30.30	0.49	12	0.10	50.00	3075.00	2375	20230504	-36.21	1200	20221013	26.25	2375	-36.21	20230504	1200	26.25	20230103	2375	-36.21	20230504	1200	26.25	20221013	4.42	N	024840	500	169 억	929899	N	N	N	N
70	20230915	120320	57	100.00	KOSDAQ	금속	N	N	N	N		N	1513	17	2	1.14	35560634	23588	52.78	1510	1518	1496	1944	1048	1496	1507.57	2.74	9622	1544	1519	1500	1475	1456	1532	1488	170	448	500	1040	1	1	33952533	514	30.26	0.49	12	0.07	50.00	3075.00	2375	20230504	-36.29	1200	20221013	26.08	2375	-36.29	20230504	1200	26.08	20230103	2375	-36.29	20230504	1200	26.08	20221013	4.42	N	024840	500	169 억	929899	N	N	N	N
71	20230915	110320	57	100.00	KOSDAQ	금속	N	N	N	N		N	1509	13	2	0.87	32433297	21518	48.15	1510	1518	1496	1944	1048	1496	1507.26	2.74	9360	1544	1519	1500	1475	1456	1532	1488	170	448	500	1040	1	1	33952533	512	30.18	0.49	12	0.06	50.00	3075.00	2375	20230504	-36.46	1200	20221013	25.75	2375	-36.46	20230504	1200	25.75	20230103	2375	-36.46	20230504	1200	25.75	20221013	4.42	N	024840	500	169 억	929899	N	N	N	N
72	20230915	100321	57	100.00	KOSDAQ	금속	N	N	N	N		N	1516	20	2	1.34	27107769	17993	40.26	1510	1518	1496	1944	1048	1496	1506.57	2.74	9144	1544	1519	1500	1475	1456	1532	1488	170	448	500	1040	1	1	33952533	515	30.32	0.49	12	0.05	50.00	3075.00	2375	20230504	-36.17	1200	20221013	26.33	2375	-36.17	20230504	1200	26.33	20230103	2375	-36.17	20230504	1200	26.33	20221013	4.42	N	024840	500	169 억	929899	N	N	N	N
73	20230915	090317	57	100.00	KOSDAQ	금속	N	N	N	N		N	1506	10	2	0.67	3415598	2262	5.06	1510	1512	1506	1944	1048	1496	1509.99	2.74	-125	1544	1519	1500	1475	1456	1532	1488	170	448	500	1040	1	1	33952533	511	30.12	0.49	12	0.01	50.00	3075.00	2375	20230504	-36.59	1200	20221013	25.50	2375	-36.59	20230504	1200	25.50	20230103	2375	-36.59	20230504	1200	25.50	20221013	4.42	N	024840	500	169 억	929899	N	N	N	N
74	20230914	160317	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	1496	1	2	0.07	66876083	44592	30.96	1481	1525	1481	1943	1047	1495	1499.73	2.75	-1260	1561	1528	1511	1478	1461	1519	1469	170	448	500	1040	1	1	33952533	508	29.92	0.49	12	0.13	50.00	3075.00	2375	20230504	-37.01	1200	20221013	24.67	2375	-37.01	20230504	1200	24.67	20230103	2375	-37.01	20230504	1200	24.67	20221013	4.51	N	024840	500	169 억	932027	N	N	N	N
75	20230914	150314	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	1505	10	2	0.67	61017522	40694	28.26	1481	1525	1481	1943	1047	1495	1499.42	2.75	-606	1561	1528	1511	1478	1461	1519	1469	170	448	500	1040	1	1	33952533	511	30.10	0.49	12	0.12	50.00	3075.00	2375	20230504	-36.63	1200	20221013	25.42	2375	-36.63	20230504	1200	25.42	20230103	2375	-36.63	20230504	1200	25.42	20221013	4.51	N	024840	500	169 억	932027	N	N	N	N
76	20230914	140314	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	1510	15	2	1.00	48840968	32570	22.62	1481	1525	1481	1943	1047	1495	1499.57	2.75	-1198	1561	1528	1511	1478	1461	1519	1469	170	448	500	1040	1	1	33952533	513	30.20	0.49	12	0.10	50.00	3075.00	2375	20230504	-36.42	1200	20221013	25.83	2375	-36.42	20230504	1200	25.83	20230103	2375	-36.42	20230504	1200	25.83	20221013	4.51	N	024840	500	169 억	932027	N	N	N	N
77	20230914	130313	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	1500	5	2	0.33	45931979	30632	21.27	1481	1525	1481	1943	1047	1495	1499.48	2.75	-1525	1561	1528	1511	1478	1461	1519	1469	170	448	500	1040	1	1	33952533	509	30.00	0.49	12	0.09	50.00	3075.00	2375	20230504	-36.84	1200	20221013	25.00	2375	-36.84	20230504	1200	25.00	20230103	2375	-36.84	20230504	1200	25.00	20221013	4.51	N	024840	500	169 억	932027	N	N	N	N
78	20230914	120317	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	1509	14	2	0.94	43288675	28879	20.05	1481	1525	1481	1943	1047	1495	1498.97	2.75	-1427	1561	1528	1511	1478	1461	1519	1469	170	448	500	1040	1	1	33952533	512	30.18	0.49	12	0.09	50.00	3075.00	2375	20230504	-36.46	1200	20221013	25.75	2375	-36.46	20230504	1200	25.75	20230103	2375	-36.46	20230504	1200	25.75	20221013	4.51	N	024840	500	169 억	932027	N	N	N	N
79	20230914	110316	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	1497	2	2	0.13	27866668	18651	12.95	1481	1507	1481	1943	1047	1495	1494.11	2.75	-1401	1561	1528	1511	1478	1461	1519	1469	170	448	500	1040	1	1	33952533	508	29.94	0.49	12	0.05	50.00	3075.00	2375	20230504	-36.97	1200	20221013	24.75	2375	-36.97	20230504	1200	24.75	20230103	2375	-36.97	20230504	1200	24.75	20221013	4.51	N	024840	500	169 억	932027	N	N	N	N
80	20230914	100311	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	1495	0	3	0.00	19247038	12880	8.94	1481	1507	1481	1943	1047	1495	1494.34	2.75	-1023	1561	1528	1511	1478	1461	1519	1469	170	448	500	1040	1	1	33952533	508	29.90	0.49	12	0.04	50.00	3075.00	2375	20230504	-37.05	1200	20221013	24.58	2375	-37.05	20230504	1200	24.58	20230103	2375	-37.05	20230504	1200	24.58	20221013	4.51	N	024840	500	169 억	932027	N	N	N	N
81	20230914	090317	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	1506	11	2	0.74	12224059	8181	5.68	1481	1507	1481	1943	1047	1495	1494.20	2.75	-3972	1561	1528	1511	1478	1461	1519	1469	170	448	500	1040	1	1	33952533	511	30.12	0.49	12	0.02	50.00	3075.00	2375	20230504	-36.59	1200	20221013	25.50	2375	-36.59	20230504	1200	25.50	20230103	2375	-36.59	20230504	1200	25.50	20221013	4.51	N	024840	500	169 억	932027	N	N	N	N
82	20230913	160318	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	1495	-41	5	-2.67	213520114	141921	126.11	1523	1544	1494	1996	1076	1536	1504.50	2.78	-13550	1611	1573	1547	1509	1483	1568	1504	170	460	500	1070	1	1	33952533	508	29.90	0.49	12	0.42	50.00	3075.00	2375	20230504	-37.05	1200	20221013	24.58	2375	-37.05	20230504	1200	24.58	20230103	2375	-37.05	20230504	1200	24.58	20221013	4.54	N	024840	500	169 억	945547	N	N	N	N
83	20230913	150313	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	1497	-39	5	-2.54	205963437	136868	121.62	1523	1544	1494	1996	1076	1536	1504.83	2.78	-12691	1611	1573	1547	1509	1483	1568	1504	170	460	500	1070	1	1	33952533	508	29.94	0.49	12	0.40	50.00	3075.00	2375	20230504	-36.97	1200	20221013	24.75	2375	-36.97	20230504	1200	24.75	20230103	2375	-36.97	20230504	1200	24.75	20221013	4.54	N	024840	500	169 억	945547	N	N	N	N
84	20230913	140317	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	1505	-31	5	-2.02	183765690	122074	108.47	1523	1544	1494	1996	1076	1536	1505.36	2.78	-10037	1611	1573	1547	1509	1483	1568	1504	170	460	500	1070	1	1	33952533	511	30.10	0.49	12	0.36	50.00	3075.00	2375	20230504	-36.63	1200	20221013	25.42	2375	-36.63	20230504	1200	25.42	20230103	2375	-36.63	20230504	1200	25.42	20221013	4.54	N	024840	500	169 억	945547	N	N	N	N
85	20230913	130310	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	1502	-34	5	-2.21	95020532	62769	55.78	1523	1544	1501	1996	1076	1536	1513.81	2.78	-37479	1611	1573	1547	1509	1483	1568	1504	170	460	500	1070	1	1	33952533	510	30.04	0.49	12	0.18	50.00	3075.00	2375	20230504	-36.76	1200	20221013	25.17	2375	-36.76	20230504	1200	25.17	20230103	2375	-36.76	20230504	1200	25.17	20221013	4.54	N	024840	500	169 억	945547	N	N	N	N
86	20230913	120317	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	1510	-26	5	-1.69	71477492	47123	41.87	1523	1544	1510	1996	1076	1536	1516.83	2.78	-25435	1611	1573	1547	1509	1483	1568	1504	170	460	500	1070	1	1	33952533	513	30.20	0.49	12	0.14	50.00	3075.00	2375	20230504	-36.42	1200	20221013	25.83	2375	-36.42	20230504	1200	25.83	20230103	2375	-36.42	20230504	1200	25.83	20221013	4.54	N	024840	500	169 억	945547	N	N	N	N
87	20230913	110314	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	1510	-26	5	-1.69	61807032	40721	36.18	1523	1544	1510	1996	1076	1536	1517.82	2.78	-20540	1611	1573	1547	1509	1483	1568	1504	170	460	500	1070	1	1	33952533	513	30.20	0.49	12	0.12	50.00	3075.00	2375	20230504	-36.42	1200	20221013	25.83	2375	-36.42	20230504	1200	25.83	20230103	2375	-36.42	20230504	1200	25.83	20221013	4.54	N	024840	500	169 억	945547	N	N	N	N
88	20230913	100313	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	1519	-17	5	-1.11	23380223	15345	13.64	1523	1544	1519	1996	1076	1536	1523.64	2.78	-2656	1611	1573	1547	1509	1483	1568	1504	170	460	500	1070	1	1	33952533	516	30.38	0.49	12	0.05	50.00	3075.00	2375	20230504	-36.04	1200	20221013	26.58	2375	-36.04	20230504	1200	26.58	20230103	2375	-36.04	20230504	1200	26.58	20221013	4.54	N	024840	500	169 억	945547	N	N	N	N
89	20230913	090311	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	1523	-13	5	-0.85	4602519	3022	2.69	1523	1524	1523	1996	1076	1536	1523.00	2.78	-360	1611	1573	1547	1509	1483	1568	1504	170	460	500	1070	1	1	33952533	517	30.46	0.50	12	0.01	50.00	3075.00	2375	20230504	-35.87	1200	20221013	26.92	2375	-35.87	20230504	1200	26.92	20230103	2375	-35.87	20230504	1200	26.92	20221013	4.54	N	024840	500	169 억	945547	N	N	N	N
90	20230912	160309	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	1536	1	2	0.07	174082844	112475	97.92	1536	1585	1521	1995	1075	1535	1547.76	2.77	2035	1604	1569	1552	1517	1500	1561	1509	170	460	500	1070	1	1	33952533	522	30.72	0.50	12	0.33	50.00	3075.00	2375	20230504	-35.33	1200	20221013	28.00	2375	-35.33	20230504	1200	28.00	20230103	2375	-35.33	20230504	1200	28.00	20221013	4.58	N	024840	500	169 억	941742	N	N	N	N
91	20230912	150314	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	1523	-12	5	-0.78	167461519	108137	94.15	1536	1585	1521	1995	1075	1535	1548.61	2.77	2543	1604	1569	1552	1517	1500	1561	1509	170	460	500	1070	1	1	33952533	517	30.46	0.50	12	0.32	50.00	3075.00	2375	20230504	-35.87	1200	20221013	26.92	2375	-35.87	20230504	1200	26.92	20230103	2375	-35.87	20230504	1200	26.92	20221013	4.58	N	024840	500	169 억	941742	N	N	N	N
92	20230912	140312	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	1529	-6	5	-0.39	150028528	96712	84.20	1536	1585	1529	1995	1075	1535	1551.29	2.77	3408	1604	1569	1552	1517	1500	1561	1509	170	460	500	1070	1	1	33952533	519	30.58	0.50	12	0.28	50.00	3075.00	2375	20230504	-35.62	1200	20221013	27.42	2375	-35.62	20230504	1200	27.42	20230103	2375	-35.62	20230504	1200	27.42	20221013	4.58	N	024840	500	169 억	941742	N	N	N	N
93	20230912	130310	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	1542	7	2	0.46	130432121	83942	73.08	1536	1585	1530	1995	1075	1535	1553.84	2.77	15518	1604	1569	1552	1517	1500	1561	1509	170	460	500	1070	1	1	33952533	524	30.84	0.50	12	0.25	50.00	3075.00	2375	20230504	-35.07	1200	20221013	28.50	2375	-35.07	20230504	1200	28.50	20230103	2375	-35.07	20230504	1200	28.50	20221013	4.58	N	024840	500	169 억	941742	N	N	N	N
94	20230912	120305	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	1543	8	2	0.52	102133393	65523	57.05	1536	1585	1536	1995	1075	1535	1558.74	2.77	18054	1604	1569	1552	1517	1500	1561	1509	170	460	500	1070	1	1	33952533	524	30.86	0.50	12	0.19	50.00	3075.00	2375	20230504	-35.03	1200	20221013	28.58	2375	-35.03	20230504	1200	28.58	20230103	2375	-35.03	20230504	1200	28.58	20221013	4.58	N	024840	500	169 억	941742	N	N	N	N
95	20230912	110308	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	1551	16	2	1.04	90879898	58247	50.71	1536	1585	1536	1995	1075	1535	1560.25	2.77	21683	1604	1569	1552	1517	1500	1561	1509	170	460	500	1070	1	1	33952533	527	31.02	0.50	12	0.17	50.00	3075.00	2375	20230504	-34.69	1200	20221013	29.25	2375	-34.69	20230504	1200	29.25	20230103	2375	-34.69	20230504	1200	29.25	20221013	4.58	N	024840	500	169 억	941742	N	N	N	N
96	20230912	100309	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	1554	19	2	1.24	86906316	55689	48.48	1536	1585	1536	1995	1075	1535	1560.57	2.77	22467	1604	1569	1552	1517	1500	1561	1509	170	460	500	1070	1	1	33952533	528	31.08	0.51	12	0.16	50.00	3075.00	2375	20230504	-34.57	1200	20221013	29.50	2375	-34.57	20230504	1200	29.50	20230103	2375	-34.57	20230504	1200	29.50	20221013	4.58	N	024840	500	169 억	941742	N	N	N	N
97	20230912	090313	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	1555	20	2	1.30	7276040	4698	4.09	1536	1563	1536	1995	1075	1535	1548.75	2.77	1400	1604	1569	1552	1517	1500	1561	1509	170	460	500	1070	1	1	33952533	528	31.10	0.51	12	0.01	50.00	3075.00	2375	20230504	-34.53	1200	20221013	29.58	2375	-34.53	20230504	1200	29.58	20230103	2375	-34.53	20230504	1200	29.58	20221013	4.58	N	024840	500	169 억	941742	N	N	N	N
98	20230911	160305	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	1535	-28	5	-1.79	180008689	114858	81.78	1565	1587	1535	2030	1095	1563	1567.25	2.75	8757	1605	1584	1546	1525	1487	1594	1535	170	467	500	1090	1	1	33952533	521	30.70	0.50	12	0.34	50.00	3075.00	2375	20230504	-35.37	1200	20221013	27.92	2375	-35.37	20230504	1200	27.92	20230103	2375	-35.37	20230504	1200	27.92	20221013	4.59	N	024840	500	169 억	932984	N	N	N	N
99	20230911	150313	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	1560	-3	5	-0.19	156639312	99725	71.01	1565	1587	1552	2030	1095	1563	1570.71	2.75	5844	1605	1584	1546	1525	1487	1594	1535	170	467	500	1090	1	1	33952533	530	31.20	0.51	12	0.29	50.00	3075.00	2375	20230504	-34.32	1200	20221013	30.00	2375	-34.32	20230504	1200	30.00	20230103	2375	-34.32	20230504	1200	30.00	20221013	4.59	N	024840	500	169 억	932984	N	N	N	N
100	20230911	140313	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	1571	8	2	0.51	130084341	82710	58.89	1565	1587	1552	2030	1095	1563	1572.78	2.75	11500	1605	1584	1546	1525	1487	1594	1535	170	467	500	1090	1	1	33952533	533	31.42	0.51	12	0.24	50.00	3075.00	2375	20230504	-33.85	1200	20221013	30.92	2375	-33.85	20230504	1200	30.92	20230103	2375	-33.85	20230504	1200	30.92	20221013	4.59	N	024840	500	169 억	932984	N	N	N	N
101	20230911	130309	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	1568	5	2	0.32	129575805	82386	58.66	1565	1587	1552	2030	1095	1563	1572.79	2.75	11513	1605	1584	1546	1525	1487	1594	1535	170	467	500	1090	1	1	33952533	532	31.36	0.51	12	0.24	50.00	3075.00	2375	20230504	-33.98	1200	20221013	30.67	2375	-33.98	20230504	1200	30.67	20230103	2375	-33.98	20230504	1200	30.67	20221013	4.59	N	024840	500	169 억	932984	N	N	N	N
102	20230911	120310	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	1570	7	2	0.45	121839317	77455	55.15	1565	1587	1552	2030	1095	1563	1573.03	2.75	14651	1605	1584	1546	1525	1487	1594	1535	170	467	500	1090	1	1	33952533	533	31.40	0.51	12	0.23	50.00	3075.00	2375	20230504	-33.89	1200	20221013	30.83	2375	-33.89	20230504	1200	30.83	20230103	2375	-33.89	20230504	1200	30.83	20221013	4.59	N	024840	500	169 억	932984	N	N	N	N
103	20230911	110304	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	1577	14	2	0.90	112398365	71445	50.87	1565	1587	1552	2030	1095	1563	1573.22	2.75	12290	1605	1584	1546	1525	1487	1594	1535	170	467	500	1090	1	1	33952533	535	31.54	0.51	12	0.21	50.00	3075.00	2375	20230504	-33.60	1200	20221013	31.42	2375	-33.60	20230504	1200	31.42	20230103	2375	-33.60	20230504	1200	31.42	20221013	4.59	N	024840	500	169 억	932984	N	N	N	N
104	20230911	100305	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	1587	24	2	1.54	61348409	39048	27.80	1565	1587	1552	2030	1095	1563	1571.10	2.75	7381	1605	1584	1546	1525	1487	1594	1535	170	467	500	1090	1	1	33952533	539	31.74	0.52	12	0.12	50.00	3075.00	2375	20230504	-33.18	1200	20221013	32.25	2375	-33.18	20230504	1200	32.25	20230103	2375	-33.18	20230504	1200	32.25	20221013	4.59	N	024840	500	169 억	932984	N	N	N	N
105	20230911	090304	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	1569	6	2	0.38	9867356	6298	4.48	1565	1572	1565	2030	1095	1563	1566.74	2.75	2121	1605	1584	1546	1525	1487	1594	1535	170	467	500	1090	1	1	33952533	533	31.38	0.51	12	0.02	50.00	3075.00	2375	20230504	-33.94	1200	20221013	30.75	2375	-33.94	20230504	1200	30.75	20230103	2375	-33.94	20230504	1200	30.75	20221013	4.59	N	024840	500	169 억	932984	N	N	N	N
106	20230908	160309	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	1563	37	2	2.42	213383130	139316	127.22	1510	1567	1508	1983	1069	1526	1531.57	2.63	40508	1574	1549	1531	1506	1488	1541	1498	170	457	500	1060	1	1	33952533	531	31.26	0.51	12	0.41	50.00	3075.00	2375	20230504	-34.19	1200	20221013	30.25	2375	-34.19	20230504	1200	30.25	20230103	2375	-34.19	20230504	1200	30.25	20221013	4.60	N	024840	500	169 억	892127	N	N	N	N
107	20230908	150309	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	1562	36	2	2.36	194001364	126875	115.86	1510	1567	1508	1983	1069	1526	1529.07	2.63	35565	1574	1549	1531	1506	1488	1541	1498	170	457	500	1060	1	1	33952533	530	31.24	0.51	12	0.37	50.00	3075.00	2375	20230504	-34.23	1200	20221013	30.17	2375	-34.23	20230504	1200	30.17	20230103	2375	-34.23	20230504	1200	30.17	20221013	4.60	N	024840	500	169 억	892127	N	N	N	N
108	20230908	140307	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	1550	24	2	1.57	161792182	106171	96.95	1510	1553	1508	1983	1069	1526	1523.88	2.63	34626	1574	1549	1531	1506	1488	1541	1498	170	457	500	1060	1	1	33952533	526	31.00	0.50	12	0.31	50.00	3075.00	2375	20230504	-34.74	1200	20221013	29.17	2375	-34.74	20230504	1200	29.17	20230103	2375	-34.74	20230504	1200	29.17	20221013	4.60	N	024840	500	169 억	892127	N	N	N	N
109	20230908	130311	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	1541	15	2	0.98	135694961	89305	81.55	1510	1541	1508	1983	1069	1526	1519.46	2.63	32193	1574	1549	1531	1506	1488	1541	1498	170	457	500	1060	1	1	33952533	523	30.82	0.50	12	0.26	50.00	3075.00	2375	20230504	-35.12	1200	20221013	28.42	2375	-35.12	20230504	1200	28.42	20230103	2375	-35.12	20230504	1200	28.42	20221013	4.60	N	024840	500	169 억	892127	N	N	N	N
110	20230908	120317	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	1532	6	2	0.39	124535421	82041	74.92	1510	1538	1508	1983	1069	1526	1517.97	2.63	29736	1574	1549	1531	1506	1488	1541	1498	170	457	500	1060	1	1	33952533	520	30.64	0.50	12	0.24	50.00	3075.00	2375	20230504	-35.49	1200	20221013	27.67	2375	-35.49	20230504	1200	27.67	20230103	2375	-35.49	20230504	1200	27.67	20221013	4.60	N	024840	500	169 억	892127	N	N	N	N
111	20230908	110311	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	1523	-3	5	-0.20	87986870	58082	53.04	1510	1526	1508	1983	1069	1526	1514.87	2.63	21805	1574	1549	1531	1506	1488	1541	1498	170	457	500	1060	1	1	33952533	517	30.46	0.50	12	0.17	50.00	3075.00	2375	20230504	-35.87	1200	20221013	26.92	2375	-35.87	20230504	1200	26.92	20230103	2375	-35.87	20230504	1200	26.92	20221013	4.60	N	024840	500	169 억	892127	N	N	N	N
112	20230908	100308	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	1510	-16	5	-1.05	39927158	26404	24.11	1510	1526	1509	1983	1069	1526	1512.16	2.63	1530	1574	1549	1531	1506	1488	1541	1498	170	457	500	1060	1	1	33952533	513	30.20	0.49	12	0.08	50.00	3075.00	2375	20230504	-36.42	1200	20221013	25.83	2375	-36.42	20230504	1200	25.83	20230103	2375	-36.42	20230504	1200	25.83	20221013	4.60	N	024840	500	169 억	892127	N	N	N	N
113	20230908	090314	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	1526	0	3	0.00	7323072	4846	4.43	1510	1526	1510	1983	1069	1526	1511.16	2.63	617	1574	1549	1531	1506	1488	1541	1498	170	457	500	1060	1	1	33952533	518	30.52	0.50	12	0.01	50.00	3075.00	2375	20230504	-35.75	1200	20221013	27.17	2375	-35.75	20230504	1200	27.17	20230103	2375	-35.75	20230504	1200	27.17	20221013	4.60	N	024840	500	169 억	892127	N	N	N	N
114	20230907	160308	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	1526	-32	5	-2.05	167087958	109474	153.04	1546	1556	1513	2025	1091	1558	1526.28	2.75	-41241	1583	1570	1556	1543	1529	1563	1536	170	467	500	1090	1	1	33952533	518	30.52	0.50	12	0.32	50.00	3075.00	2375	20230504	-35.75	1200	20221013	27.17	2375	-35.75	20230504	1200	27.17	20230103	2375	-35.75	20230504	1200	27.17	20221013	4.58	N	024840	500	169 억	933368	N	N	N	N
115	20230907	150308	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	1525	-33	5	-2.12	143906726	94221	131.72	1546	1556	1515	2025	1091	1558	1527.33	2.75	-40623	1583	1570	1556	1543	1529	1563	1536	170	467	500	1090	1	1	33952533	518	30.50	0.50	12	0.28	50.00	3075.00	2375	20230504	-35.79	1200	20221013	27.08	2375	-35.79	20230504	1200	27.08	20230103	2375	-35.79	20230504	1200	27.08	20221013	4.58	N	024840	500	169 억	933368	N	N	N	N
116	20230907	140308	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	1527	-31	5	-1.99	112970348	73850	103.24	1546	1556	1520	2025	1091	1558	1529.73	2.75	-32472	1583	1570	1556	1543	1529	1563	1536	170	467	500	1090	1	1	33952533	518	30.54	0.50	12	0.22	50.00	3075.00	2375	20230504	-35.71	1200	20221013	27.25	2375	-35.71	20230504	1200	27.25	20230103	2375	-35.71	20230504	1200	27.25	20221013	4.58	N	024840	500	169 억	933368	N	N	N	N
117	20230907	130309	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	1524	-34	5	-2.18	72539065	47297	66.12	1546	1556	1520	2025	1091	1558	1533.69	2.75	-16624	1583	1570	1556	1543	1529	1563	1536	170	467	500	1090	1	1	33952533	517	30.48	0.50	12	0.14	50.00	3075.00	2375	20230504	-35.83	1200	20221013	27.00	2375	-35.83	20230504	1200	27.00	20230103	2375	-35.83	20230504	1200	27.00	20221013	4.58	N	024840	500	169 억	933368	N	N	N	N
118	20230907	120311	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	1533	-25	5	-1.60	57368030	37343	52.20	1546	1556	1520	2025	1091	1558	1536.25	2.75	-14199	1583	1570	1556	1543	1529	1563	1536	170	467	500	1090	1	1	33952533	520	30.66	0.50	12	0.11	50.00	3075.00	2375	20230504	-35.45	1200	20221013	27.75	2375	-35.45	20230504	1200	27.75	20230103	2375	-35.45	20230504	1200	27.75	20221013	4.58	N	024840	500	169 억	933368	N	N	N	N
119	20230907	110309	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	1521	-37	5	-2.37	48876098	31783	44.43	1546	1556	1520	2025	1091	1558	1537.81	2.75	-12070	1583	1570	1556	1543	1529	1563	1536	170	467	500	1090	1	1	33952533	516	30.42	0.49	12	0.09	50.00	3075.00	2375	20230504	-35.96	1200	20221013	26.75	2375	-35.96	20230504	1200	26.75	20230103	2375	-35.96	20230504	1200	26.75	20221013	4.58	N	024840	500	169 억	933368	N	N	N	N
120	20230907	100309	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	1523	-35	5	-2.25	35369148	22910	32.03	1546	1556	1523	2025	1091	1558	1543.83	2.75	-10498	1583	1570	1556	1543	1529	1563	1536	170	467	500	1090	1	1	33952533	517	30.46	0.50	12	0.07	50.00	3075.00	2375	20230504	-35.87	1200	20221013	26.92	2375	-35.87	20230504	1200	26.92	20230103	2375	-35.87	20230504	1200	26.92	20221013	4.58	N	024840	500	169 억	933368	N	N	N	N
121	20230907	090311	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	1546	-12	5	-0.77	3854494	2493	3.49	1546	1556	1546	2025	1091	1558	1546.13	2.75	-237	1583	1570	1556	1543	1529	1563	1536	170	467	500	1090	1	1	33952533	525	30.92	0.50	12	0.01	50.00	3075.00	2375	20230504	-34.91	1200	20221013	28.83	2375	-34.91	20230504	1200	28.83	20230103	2375	-34.91	20230504	1200	28.83	20221013	4.58	N	024840	500	169 억	933368	N	N	N	N
122	20230906	160306	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	1558	0	3	0.00	110880927	71390	65.13	1562	1569	1542	2025	1091	1558	1553.17	2.77	-5410	1662	1610	1576	1524	1490	1601	1515	170	467	500	1090	1	1	33952533	529	31.16	0.51	12	0.21	50.00	3075.00	2375	20230504	-34.40	1200	20221013	29.83	2375	-34.40	20230504	1200	29.83	20230103	2375	-34.40	20230504	1200	29.83	20221013	4.65	N	024840	500	169 억	939437	N	N	N	N
123	20230906	150307	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	1552	-6	5	-0.39	106686106	68683	62.66	1562	1569	1542	2025	1091	1558	1553.31	2.77	-4491	1662	1610	1576	1524	1490	1601	1515	170	467	500	1090	1	1	33952533	527	31.04	0.50	12	0.20	50.00	3075.00	2375	20230504	-34.65	1200	20221013	29.33	2375	-34.65	20230504	1200	29.33	20230103	2375	-34.65	20230504	1200	29.33	20221013	4.65	N	024840	500	169 억	939437	N	N	N	N
124	20230906	140309	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	1557	-1	5	-0.06	85721420	55137	50.30	1562	1569	1549	2025	1091	1558	1554.70	2.77	-2088	1662	1610	1576	1524	1490	1601	1515	170	467	500	1090	1	1	33952533	529	31.14	0.51	12	0.16	50.00	3075.00	2375	20230504	-34.44	1200	20221013	29.75	2375	-34.44	20230504	1200	29.75	20230103	2375	-34.44	20230504	1200	29.75	20221013	4.65	N	024840	500	169 억	939437	N	N	N	N
125	20230906	130308	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	1551	-7	5	-0.45	72089379	46346	42.28	1562	1569	1550	2025	1091	1558	1555.46	2.77	-2566	1662	1610	1576	1524	1490	1601	1515	170	467	500	1090	1	1	33952533	527	31.02	0.50	12	0.14	50.00	3075.00	2375	20230504	-34.69	1200	20221013	29.25	2375	-34.69	20230504	1200	29.25	20230103	2375	-34.69	20230504	1200	29.25	20221013	4.65	N	024840	500	169 억	939437	N	N	N	N
126	20230906	120311	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	1553	-5	5	-0.32	62269217	40023	36.51	1562	1569	1550	2025	1091	1558	1555.84	2.77	-2566	1662	1610	1576	1524	1490	1601	1515	170	467	500	1090	1	1	33952533	527	31.06	0.51	12	0.12	50.00	3075.00	2375	20230504	-34.61	1200	20221013	29.42	2375	-34.61	20230504	1200	29.42	20230103	2375	-34.61	20230504	1200	29.42	20221013	4.65	N	024840	500	169 억	939437	N	N	N	N
127	20230906	110310	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	1558	0	3	0.00	41081927	26394	24.08	1562	1569	1550	2025	1091	1558	1556.49	2.77	-2400	1662	1610	1576	1524	1490	1601	1515	170	467	500	1090	1	1	33952533	529	31.16	0.51	12	0.08	50.00	3075.00	2375	20230504	-34.40	1200	20221013	29.83	2375	-34.40	20230504	1200	29.83	20230103	2375	-34.40	20230504	1200	29.83	20221013	4.65	N	024840	500	169 억	939437	N	N	N	N
128	20230906	100303	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	1559	1	2	0.06	25010854	16046	14.64	1562	1569	1554	2025	1091	1558	1558.70	2.77	-506	1662	1610	1576	1524	1490	1601	1515	170	467	500	1090	1	1	33952533	529	31.18	0.51	12	0.05	50.00	3075.00	2375	20230504	-34.36	1200	20221013	29.92	2375	-34.36	20230504	1200	29.92	20230103	2375	-34.36	20230504	1200	29.92	20221013	4.65	N	024840	500	169 억	939437	N	N	N	N
129	20230906	090305	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	1558	0	3	0.00	1193849	763	0.70	1562	1569	1558	2025	1091	1558	1564.68	2.77	4	1662	1610	1576	1524	1490	1601	1515	170	467	500	1090	1	1	33952533	529	31.16	0.51	12	0.00	50.00	3075.00	2375	20230504	-34.40	1200	20221013	29.83	2375	-34.40	20230504	1200	29.83	20230103	2375	-34.40	20230504	1200	29.83	20221013	4.65	N	024840	500	169 억	939437	N	N	N	N
130	20230905	160305	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	1558	0	3	0.00	171357629	109116	80.88	1558	1628	1542	2025	1091	1558	1570.42	2.80	-7952	1594	1576	1557	1539	1520	1566	1529	170	467	500	1090	1	1	33952533	529	31.16	0.51	12	0.32	50.00	3075.00	2375	20230504	-34.40	1200	20221013	29.83	2375	-34.40	20230504	1200	29.83	20230103	2375	-34.40	20230504	1200	29.83	20221013	4.63	N	024840	500	169 억	949983	N	N	N	N
131	20230905	150314	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	1558	0	3	0.00	156187220	99386	73.66	1558	1628	1542	2025	1091	1558	1571.52	2.80	-8627	1594	1576	1557	1539	1520	1566	1529	170	467	500	1090	1	1	33952533	529	31.16	0.51	12	0.29	50.00	3075.00	2375	20230504	-34.40	1200	20221013	29.83	2375	-34.40	20230504	1200	29.83	20230103	2375	-34.40	20230504	1200	29.83	20221013	4.63	N	024840	500	169 억	949983	N	N	N	N
132	20230905	140307	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	1558	0	3	0.00	145568784	92569	68.61	1558	1628	1542	2025	1091	1558	1572.54	2.80	-6515	1594	1576	1557	1539	1520	1566	1529	170	467	500	1090	1	1	33952533	529	31.16	0.51	12	0.27	50.00	3075.00	2375	20230504	-34.40	1200	20221013	29.83	2375	-34.40	20230504	1200	29.83	20230103	2375	-34.40	20230504	1200	29.83	20221013	4.63	N	024840	500	169 억	949983	N	N	N	N
133	20230905	130257	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	1560	2	2	0.13	137934443	87657	64.97	1558	1628	1542	2025	1091	1558	1573.57	2.80	-8431	1594	1576	1557	1539	1520	1566	1529	170	467	500	1090	1	1	33952533	530	31.20	0.51	12	0.26	50.00	3075.00	2375	20230504	-34.32	1200	20221013	30.00	2375	-34.32	20230504	1200	30.00	20230103	2375	-34.32	20230504	1200	30.00	20221013	4.63	N	024840	500	169 억	949983	N	N	N	N
134	20230905	120305	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	1553	-5	5	-0.32	130932560	83156	61.63	1558	1628	1542	2025	1091	1558	1574.54	2.80	-8300	1594	1576	1557	1539	1520	1566	1529	170	467	500	1090	1	1	33952533	527	31.06	0.51	12	0.24	50.00	3075.00	2375	20230504	-34.61	1200	20221013	29.42	2375	-34.61	20230504	1200	29.42	20230103	2375	-34.61	20230504	1200	29.42	20221013	4.63	N	024840	500	169 억	949983	N	N	N	N
135	20230905	110305	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	1572	14	2	0.90	100358850	63543	47.10	1558	1628	1542	2025	1091	1558	1579.38	2.80	-6418	1594	1576	1557	1539	1520	1566	1529	170	467	500	1090	1	1	33952533	534	31.44	0.51	12	0.19	50.00	3075.00	2375	20230504	-33.81	1200	20221013	31.00	2375	-33.81	20230504	1200	31.00	20230103	2375	-33.81	20230504	1200	31.00	20221013	4.63	N	024840	500	169 억	949983	N	N	N	N
136	20230905	100303	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	1566	8	2	0.51	86364242	54605	40.47	1558	1628	1542	2025	1091	1558	1581.62	2.80	-5192	1594	1576	1557	1539	1520	1566	1529	170	467	500	1090	1	1	33952533	532	31.32	0.51	12	0.16	50.00	3075.00	2375	20230504	-34.06	1200	20221013	30.50	2375	-34.06	20230504	1200	30.50	20230103	2375	-34.06	20230504	1200	30.50	20221013	4.63	N	024840	500	169 억	949983	N	N	N	N
137	20230905	090259	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	1542	-16	5	-1.03	2575705	1662	1.23	1558	1560	1542	2025	1091	1558	1549.76	2.80	-1015	1594	1576	1557	1539	1520	1566	1529	170	467	500	1090	1	1	33952533	524	30.84	0.50	12	0.00	50.00	3075.00	2375	20230504	-35.07	1200	20221013	28.50	2375	-35.07	20230504	1200	28.50	20230103	2375	-35.07	20230504	1200	28.50	20221013	4.63	N	024840	500	169 억	949983	N	N	N	N
138	20230904	160302	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	1558	-2	5	-0.13	209340524	134849	44.26	1561	1575	1538	2025	1092	1560	1552.41	2.84	1524	1646	1602	1581	1537	1516	1592	1527	170	465	500	1090	1	1	33952533	529	31.16	0.51	12	0.40	50.00	3075.00	2375	20230504	-34.40	1200	20221013	29.83	2375	-34.40	20230504	1200	29.83	20230103	2375	-34.40	20230504	1200	29.83	20221013	4.65	N	024840	500	169 억	962730	N	N	N	N
139	20230904	150258	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	1560	0	3	0.00	198923997	128158	42.06	1561	1575	1538	2025	1092	1560	1552.18	2.84	595	1646	1602	1581	1537	1516	1592	1527	170	465	500	1090	1	1	33952533	530	31.20	0.51	12	0.38	50.00	3075.00	2375	20230504	-34.32	1200	20221013	30.00	2375	-34.32	20230504	1200	30.00	20230103	2375	-34.32	20230504	1200	30.00	20221013	4.65	N	024840	500	169 억	962730	N	N	N	N
140	20230904	140258	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	1564	4	2	0.26	192502115	124045	40.71	1561	1575	1538	2025	1092	1560	1551.87	2.84	710	1646	1602	1581	1537	1516	1592	1527	170	465	500	1090	1	1	33952533	531	31.28	0.51	12	0.37	50.00	3075.00	2375	20230504	-34.15	1200	20221013	30.33	2375	-34.15	20230504	1200	30.33	20230103	2375	-34.15	20230504	1200	30.33	20221013	4.65	N	024840	500	169 억	962730	N	N	N	N
141	20230904	130301	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	1549	-11	5	-0.71	133340621	86009	28.23	1561	1575	1538	2025	1092	1560	1550.31	2.84	-18031	1646	1602	1581	1537	1516	1592	1527	170	465	500	1090	1	1	33952533	526	30.98	0.50	12	0.25	50.00	3075.00	2375	20230504	-34.78	1200	20221013	29.08	2375	-34.78	20230504	1200	29.08	20230103	2375	-34.78	20230504	1200	29.08	20221013	4.65	N	024840	500	169 억	962730	N	N	N	N
142	20230904	120258	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	1550	-10	5	-0.64	111854568	72114	23.67	1561	1575	1538	2025	1092	1560	1551.08	2.84	-20739	1646	1602	1581	1537	1516	1592	1527	170	465	500	1090	1	1	33952533	526	31.00	0.50	12	0.21	50.00	3075.00	2375	20230504	-34.74	1200	20221013	29.17	2375	-34.74	20230504	1200	29.17	20230103	2375	-34.74	20230504	1200	29.17	20221013	4.65	N	024840	500	169 억	962730	N	N	N	N
143	20230904	110253	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	1544	-16	5	-1.03	66029523	42529	13.96	1561	1575	1538	2025	1092	1560	1552.58	2.84	-21934	1646	1602	1581	1537	1516	1592	1527	170	465	500	1090	1	1	33952533	524	30.88	0.50	12	0.13	50.00	3075.00	2375	20230504	-34.99	1200	20221013	28.67	2375	-34.99	20230504	1200	28.67	20230103	2375	-34.99	20230504	1200	28.67	20221013	4.65	N	024840	500	169 억	962730	N	N	N	N
144	20230904	100252	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	1557	-3	5	-0.19	52624204	33873	11.12	1561	1575	1538	2025	1092	1560	1553.57	2.84	-18680	1646	1602	1581	1537	1516	1592	1527	170	465	500	1090	1	1	33952533	529	31.14	0.51	12	0.10	50.00	3075.00	2375	20230504	-34.44	1200	20221013	29.75	2375	-34.44	20230504	1200	29.75	20230103	2375	-34.44	20230504	1200	29.75	20221013	4.65	N	024840	500	169 억	962730	N	N	N	N
145	20230904	090258	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	1540	-20	5	-1.28	6480294	4181	1.37	1561	1565	1540	2025	1092	1560	1549.94	2.84	-3506	1646	1602	1581	1537	1516	1592	1527	170	465	500	1090	1	1	33952533	523	30.80	0.50	12	0.01	50.00	3075.00	2375	20230504	-35.16	1200	20221013	28.33	2375	-35.16	20230504	1200	28.33	20230103	2375	-35.16	20230504	1200	28.33	20221013	4.65	N	024840	500	169 억	962730	N	N	N	N
146	20230901	160254	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	1560	-63	5	-3.88	484000165	304571	315.00	1625	1625	1560	2105	1137	1623	1589.36	3.09	-87206	1677	1650	1635	1608	1593	1642	1600	170	482	500	1130	1	1	33952533	530	31.20	0.51	12	0.90	50.00	3075.00	2375	20230504	-34.32	1200	20221013	30.00	2375	-34.32	20230504	1200	30.00	20230103	2375	-34.32	20230504	1200	30.00	20221013	4.71	N	024840	500	169 억	1049913	N	N	N	N
147	20230901	150258	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	1573	-50	5	-3.08	427821268	268628	277.83	1625	1625	1566	2105	1137	1623	1592.62	3.09	-84955	1677	1650	1635	1608	1593	1642	1600	170	482	500	1130	1	1	33952533	534	31.46	0.51	12	0.79	50.00	3075.00	2375	20230504	-33.77	1200	20221013	31.08	2375	-33.77	20230504	1200	31.08	20230103	2375	-33.77	20230504	1200	31.08	20221013	4.71	N	024840	500	169 억	1049913	N	N	N	N
148	20230901	140256	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	1579	-44	5	-2.71	337460382	211200	218.43	1625	1625	1578	2105	1137	1623	1597.82	3.09	-72521	1677	1650	1635	1608	1593	1642	1600	170	482	500	1130	1	1	33952533	536	31.58	0.51	12	0.62	50.00	3075.00	2375	20230504	-33.52	1200	20221013	31.58	2375	-33.52	20230504	1200	31.58	20230103	2375	-33.52	20230504	1200	31.58	20221013	4.71	N	024840	500	169 억	1049913	N	N	N	N
149	20230901	130254	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	1585	-38	5	-2.34	271626626	169589	175.40	1625	1625	1583	2105	1137	1623	1601.68	3.09	-60402	1677	1650	1635	1608	1593	1642	1600	170	482	500	1130	1	1	33952533	538	31.70	0.52	12	0.50	50.00	3075.00	2375	20230504	-33.26	1200	20221013	32.08	2375	-33.26	20230504	1200	32.08	20230103	2375	-33.26	20230504	1200	32.08	20221013	4.71	N	024840	500	169 억	1049913	N	N	N	N
150	20230901	120256	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	1584	-39	5	-2.40	243033096	151553	156.74	1625	1625	1583	2105	1137	1623	1603.62	3.09	-54718	1677	1650	1635	1608	1593	1642	1600	170	482	500	1130	1	1	33952533	538	31.68	0.52	12	0.45	50.00	3075.00	2375	20230504	-33.31	1200	20221013	32.00	2375	-33.31	20230504	1200	32.00	20230103	2375	-33.31	20230504	1200	32.00	20221013	4.71	N	024840	500	169 억	1049913	N	N	N	N
151	20230901	110255	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	1595	-28	5	-1.73	187735532	116759	120.76	1625	1625	1595	2105	1137	1623	1607.89	3.09	-39363	1677	1650	1635	1608	1593	1642	1600	170	482	500	1130	1	1	33952533	542	31.90	0.52	12	0.34	50.00	3075.00	2375	20230504	-32.84	1200	20221013	32.92	2375	-32.84	20230504	1200	32.92	20230103	2375	-32.84	20230504	1200	32.92	20221013	4.71	N	024840	500	169 억	1049913	N	N	N	N
152	20230901	100254	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	1605	-18	5	-1.11	123855780	76813	79.44	1625	1625	1604	2105	1137	1623	1612.43	3.09	-21300	1677	1650	1635	1608	1593	1642	1600	170	482	500	1130	1	1	33952533	545	32.10	0.52	12	0.23	50.00	3075.00	2375	20230504	-32.42	1200	20221013	33.75	2375	-32.42	20230504	1200	33.75	20230103	2375	-32.42	20230504	1200	33.75	20221013	4.71	N	024840	500	169 억	1049913	N	N	N	N
153	20230901	090250	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	1615	-8	5	-0.49	15684884	9691	10.02	1625	1625	1609	2105	1137	1623	1618.50	3.09	-7351	1677	1650	1635	1608	1593	1642	1600	170	482	500	1130	1	1	33952533	548	32.30	0.53	12	0.03	50.00	3075.00	2375	20230504	-32.00	1200	20221013	34.58	2375	-32.00	20230504	1200	34.58	20230103	2375	-32.00	20230504	1200	34.58	20221013	4.71	N	024840	500	169 억	1049913	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History