KissMeData/060380/price/prices-20230901.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

62 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	160549	57	100.00	KOSDAQ	금속	N	N	N	N		N	2075	75	2	3.75	41852734	20610	56.77	1992	2080	1992	2600	1400	2000	2030.20	2.01	125	2060	2030	2015	1985	1970	2022	1977	99	600	500	1440	5	1	19700000	409	8.23	0.53	12	0.10	252.00	3938.00	3050	20230802	-31.97	1810	20230103	14.64	3050	-31.97	20230802	1810	14.64	20230103	3050	-31.97	20230802	1810	14.64	20230103	1.34	N	060380	500	98 억	394991	N	N	N	N
3	20230927	150552	57	100.00	KOSDAQ	금속	N	N	N	N		N	2065	65	2	3.25	34726624	17174	47.30	1992	2075	1992	2600	1400	2000	2022.05	2.01	313	2060	2030	2015	1985	1970	2022	1977	99	600	500	1440	5	1	19700000	407	8.19	0.52	12	0.09	252.00	3938.00	3050	20230802	-32.30	1810	20230103	14.09	3050	-32.30	20230802	1810	14.09	20230103	3050	-32.30	20230802	1810	14.09	20230103	1.34	N	060380	500	98 억	394991	N	N	N	N
4	20230927	140553	57	100.00	KOSDAQ	금속	N	N	N	N		N	2055	55	2	2.75	27624869	13723	37.80	1992	2055	1992	2600	1400	2000	2013.03	2.01	77	2060	2030	2015	1985	1970	2022	1977	99	600	500	1440	5	1	19700000	405	8.15	0.52	12	0.07	252.00	3938.00	3050	20230802	-32.62	1810	20230103	13.54	3050	-32.62	20230802	1810	13.54	20230103	3050	-32.62	20230802	1810	13.54	20230103	1.34	N	060380	500	98 억	394991	N	N	N	N
5	20230927	130546	57	100.00	KOSDAQ	금속	N	N	N	N		N	2025	25	2	1.25	21605679	10767	29.66	1992	2045	1992	2600	1400	2000	2006.66	2.01	-521	2060	2030	2015	1985	1970	2022	1977	99	600	500	1440	5	1	19700000	399	8.04	0.51	12	0.05	252.00	3938.00	3050	20230802	-33.61	1810	20230103	11.88	3050	-33.61	20230802	1810	11.88	20230103	3050	-33.61	20230802	1810	11.88	20230103	1.34	N	060380	500	98 억	394991	N	N	N	N
6	20230927	120546	57	100.00	KOSDAQ	금속	N	N	N	N		N	2015	15	2	0.75	16734864	8353	23.01	1992	2045	1992	2600	1400	2000	2003.46	2.01	48	2060	2030	2015	1985	1970	2022	1977	99	600	500	1440	5	1	19700000	397	8.00	0.51	12	0.04	252.00	3938.00	3050	20230802	-33.93	1810	20230103	11.33	3050	-33.93	20230802	1810	11.33	20230103	3050	-33.93	20230802	1810	11.33	20230103	1.34	N	060380	500	98 억	394991	N	N	N	N
7	20230927	110550	57	100.00	KOSDAQ	금속	N	N	N	N		N	2015	15	2	0.75	5950854	2971	8.18	1992	2045	1992	2600	1400	2000	2002.98	2.01	38	2060	2030	2015	1985	1970	2022	1977	99	600	500	1440	5	1	19700000	397	8.00	0.51	12	0.02	252.00	3938.00	3050	20230802	-33.93	1810	20230103	11.33	3050	-33.93	20230802	1810	11.33	20230103	3050	-33.93	20230802	1810	11.33	20230103	1.34	N	060380	500	98 억	394991	N	N	N	N
8	20230927	100547	57	100.00	KOSDAQ	금속	N	N	N	N		N	2005	5	2	0.25	3845109	1922	5.29	1992	2045	1992	2600	1400	2000	2000.58	2.01	160	2060	2030	2015	1985	1970	2022	1977	99	600	500	1440	5	1	19700000	395	7.96	0.51	12	0.01	252.00	3938.00	3050	20230802	-34.26	1810	20230103	10.77	3050	-34.26	20230802	1810	10.77	20230103	3050	-34.26	20230802	1810	10.77	20230103	1.34	N	060380	500	98 억	394991	N	N	N	N
9	20230927	090555	57	100.00	KOSDAQ	금속	N	N	N	N		N	2015	15	2	0.75	2548684	1276	3.51	1992	2045	1992	2600	1400	2000	1997.40	2.01	-49	2060	2030	2015	1985	1970	2022	1977	99	600	500	1440	5	1	19700000	397	8.00	0.51	12	0.01	252.00	3938.00	3050	20230802	-33.93	1810	20230103	11.33	3050	-33.93	20230802	1810	11.33	20230103	3050	-33.93	20230802	1810	11.33	20230103	1.34	N	060380	500	98 억	394991	N	N	N	N
10	20230926	160547	57	100.00	KOSDAQ	금속	N	N	N	N		N	2000	-30	5	-1.48	73056470	36295	105.52	2025	2045	2000	2635	1425	2030	2012.85	2.01	-858	2053	2041	2023	2011	1993	2047	2017	99	605	500	1460	5	1	19700000	394	7.94	0.51	12	0.18	252.00	3938.00	3050	20230802	-34.43	1810	20230103	10.50	3050	-34.43	20230802	1810	10.50	20230103	3050	-34.43	20230802	1810	10.50	20230103	1.34	N	060380	500	98 억	395450	N	N	N	N
11	20230926	150547	57	100.00	KOSDAQ	금속	N	N	N	N		N	2020	-10	5	-0.49	68328050	33931	98.65	2025	2045	2000	2635	1425	2030	2013.74	2.01	-784	2053	2041	2023	2011	1993	2047	2017	99	605	500	1460	5	1	19700000	398	8.02	0.51	12	0.17	252.00	3938.00	3050	20230802	-33.77	1810	20230103	11.60	3050	-33.77	20230802	1810	11.60	20230103	3050	-33.77	20230802	1810	11.60	20230103	1.34	N	060380	500	98 억	395450	N	N	N	N
12	20230926	140542	57	100.00	KOSDAQ	금속	N	N	N	N		N	2010	-20	5	-0.99	56357920	27953	81.27	2025	2045	2000	2635	1425	2030	2016.17	2.01	-1049	2053	2041	2023	2011	1993	2047	2017	99	605	500	1460	5	1	19700000	396	7.98	0.51	12	0.14	252.00	3938.00	3050	20230802	-34.10	1810	20230103	11.05	3050	-34.10	20230802	1810	11.05	20230103	3050	-34.10	20230802	1810	11.05	20230103	1.34	N	060380	500	98 억	395450	N	N	N	N
13	20230926	130544	57	100.00	KOSDAQ	금속	N	N	N	N		N	2020	-10	5	-0.49	41581125	20583	59.84	2025	2045	2005	2635	1425	2030	2020.17	2.01	-752	2053	2041	2023	2011	1993	2047	2017	99	605	500	1460	5	1	19700000	398	8.02	0.51	12	0.10	252.00	3938.00	3050	20230802	-33.77	1810	20230103	11.60	3050	-33.77	20230802	1810	11.60	20230103	3050	-33.77	20230802	1810	11.60	20230103	1.34	N	060380	500	98 억	395450	N	N	N	N
14	20230926	120547	57	100.00	KOSDAQ	금속	N	N	N	N		N	2005	-25	5	-1.23	33311875	16463	47.86	2025	2045	2005	2635	1425	2030	2023.44	2.01	-2131	2053	2041	2023	2011	1993	2047	2017	99	605	500	1460	5	1	19700000	395	7.96	0.51	12	0.08	252.00	3938.00	3050	20230802	-34.26	1810	20230103	10.77	3050	-34.26	20230802	1810	10.77	20230103	3050	-34.26	20230802	1810	10.77	20230103	1.34	N	060380	500	98 억	395450	N	N	N	N
15	20230926	110546	57	100.00	KOSDAQ	금속	N	N	N	N		N	2020	-10	5	-0.49	22062980	10869	31.60	2025	2045	2020	2635	1425	2030	2029.90	2.01	-2376	2053	2041	2023	2011	1993	2047	2017	99	605	500	1460	5	1	19700000	398	8.02	0.51	12	0.06	252.00	3938.00	3050	20230802	-33.77	1810	20230103	11.60	3050	-33.77	20230802	1810	11.60	20230103	3050	-33.77	20230802	1810	11.60	20230103	1.34	N	060380	500	98 억	395450	N	N	N	N
16	20230926	100543	57	100.00	KOSDAQ	금속	N	N	N	N		N	2025	-5	5	-0.25	14728735	7251	21.08	2025	2045	2025	2635	1425	2030	2031.27	2.01	-1691	2053	2041	2023	2011	1993	2047	2017	99	605	500	1460	5	1	19700000	399	8.04	0.51	12	0.04	252.00	3938.00	3050	20230802	-33.61	1810	20230103	11.88	3050	-33.61	20230802	1810	11.88	20230103	3050	-33.61	20230802	1810	11.88	20230103	1.34	N	060380	500	98 억	395450	N	N	N	N
17	20230926	090544	57	100.00	KOSDAQ	금속	N	N	N	N		N	2045	15	2	0.74	5480030	2706	7.87	2025	2045	2025	2635	1425	2030	2025.14	2.01	-99	2053	2041	2023	2011	1993	2047	2017	99	605	500	1460	5	1	19700000	403	8.12	0.52	12	0.01	252.00	3938.00	3050	20230802	-32.95	1810	20230103	12.98	3050	-32.95	20230802	1810	12.98	20230103	3050	-32.95	20230802	1810	12.98	20230103	1.34	N	060380	500	98 억	395450	N	N	N	N
18	20230925	160544	57	100.00	KOSDAQ	금속	N	N	N	N		N	2030	-5	5	-0.25	69399710	34394	116.46	2010	2035	2005	2645	1425	2035	2017.79	2.00	1631	2101	2067	2046	2012	1991	2057	2002	99	610	500	1460	5	1	19700000	400	8.06	0.52	12	0.17	252.00	3938.00	3050	20230802	-33.44	1810	20230103	12.15	3050	-33.44	20230802	1810	12.15	20230103	3050	-33.44	20230802	1810	12.15	20230103	1.35	N	060380	500	98 억	393754	N	N	N	N
19	20230925	150548	57	100.00	KOSDAQ	금속	N	N	N	N		N	2030	-5	5	-0.25	58089185	28813	97.57	2010	2035	2005	2645	1425	2035	2016.08	2.00	1520	2101	2067	2046	2012	1991	2057	2002	99	610	500	1460	5	1	19700000	400	8.06	0.52	12	0.15	252.00	3938.00	3050	20230802	-33.44	1810	20230103	12.15	3050	-33.44	20230802	1810	12.15	20230103	3050	-33.44	20230802	1810	12.15	20230103	1.35	N	060380	500	98 억	393754	N	N	N	N
20	20230925	140538	57	100.00	KOSDAQ	금속	N	N	N	N		N	2025	-10	5	-0.49	24731830	12259	41.51	2010	2035	2005	2645	1425	2035	2017.44	2.00	-166	2101	2067	2046	2012	1991	2057	2002	99	610	500	1460	5	1	19700000	399	8.04	0.51	12	0.06	252.00	3938.00	3050	20230802	-33.61	1810	20230103	11.88	3050	-33.61	20230802	1810	11.88	20230103	3050	-33.61	20230802	1810	11.88	20230103	1.35	N	060380	500	98 억	393754	N	N	N	N
21	20230925	130541	57	100.00	KOSDAQ	금속	N	N	N	N		N	2035	0	3	0.00	22159585	10990	37.21	2010	2035	2005	2645	1425	2035	2016.34	2.00	217	2101	2067	2046	2012	1991	2057	2002	99	610	500	1460	5	1	19700000	401	8.08	0.52	12	0.06	252.00	3938.00	3050	20230802	-33.28	1810	20230103	12.43	3050	-33.28	20230802	1810	12.43	20230103	3050	-33.28	20230802	1810	12.43	20230103	1.35	N	060380	500	98 억	393754	N	N	N	N
22	20230925	120546	57	100.00	KOSDAQ	금속	N	N	N	N		N	2020	-15	5	-0.74	20476365	10159	34.40	2010	2035	2005	2645	1425	2035	2015.59	2.00	343	2101	2067	2046	2012	1991	2057	2002	99	610	500	1460	5	1	19700000	398	8.02	0.51	12	0.05	252.00	3938.00	3050	20230802	-33.77	1810	20230103	11.60	3050	-33.77	20230802	1810	11.60	20230103	3050	-33.77	20230802	1810	11.60	20230103	1.35	N	060380	500	98 억	393754	N	N	N	N
23	20230925	110541	57	100.00	KOSDAQ	금속	N	N	N	N		N	2010	-25	5	-1.23	17598440	8728	29.55	2010	2035	2010	2645	1425	2035	2016.32	2.00	-77	2101	2067	2046	2012	1991	2057	2002	99	610	500	1460	5	1	19700000	396	7.98	0.51	12	0.04	252.00	3938.00	3050	20230802	-34.10	1810	20230103	11.05	3050	-34.10	20230802	1810	11.05	20230103	3050	-34.10	20230802	1810	11.05	20230103	1.35	N	060380	500	98 억	393754	N	N	N	N
24	20230925	100543	57	100.00	KOSDAQ	금속	N	N	N	N		N	2020	-15	5	-0.74	10745375	5323	18.02	2010	2035	2010	2645	1425	2035	2018.67	2.00	-448	2101	2067	2046	2012	1991	2057	2002	99	610	500	1460	5	1	19700000	398	8.02	0.51	12	0.03	252.00	3938.00	3050	20230802	-33.77	1810	20230103	11.60	3050	-33.77	20230802	1810	11.60	20230103	3050	-33.77	20230802	1810	11.60	20230103	1.35	N	060380	500	98 억	393754	N	N	N	N
25	20230925	090542	57	100.00	KOSDAQ	금속	N	N	N	N		N	2030	-5	5	-0.25	4598520	2285	7.74	2010	2035	2010	2645	1425	2035	2012.48	2.00	11	2101	2067	2046	2012	1991	2057	2002	99	610	500	1460	5	1	19700000	400	8.06	0.52	12	0.01	252.00	3938.00	3050	20230802	-33.44	1810	20230103	12.15	3050	-33.44	20230802	1810	12.15	20230103	3050	-33.44	20230802	1810	12.15	20230103	1.35	N	060380	500	98 억	393754	N	N	N	N
26	20230922	160600	57	100.00	KOSDAQ	금속	N	N	N	N		N	2035	-25	5	-1.21	60560140	29532	44.68	2050	2080	2025	2675	1445	2060	2050.66	1.99	802	2176	2117	2086	2027	1996	2102	2012	99	615	500	1480	5	1	19700000	401	8.08	0.52	12	0.15	252.00	3938.00	3050	20230802	-33.28	1810	20230103	12.43	3050	-33.28	20230802	1810	12.43	20230103	3050	-33.28	20230802	1810	12.43	20230103	1.34	N	060380	500	98 억	392742	N	N	N	N
27	20230922	150557	57	100.00	KOSDAQ	금속	N	N	N	N		N	2045	-15	5	-0.73	53132385	25879	39.15	2050	2080	2025	2675	1445	2060	2053.11	1.99	664	2176	2117	2086	2027	1996	2102	2012	99	615	500	1480	5	1	19700000	403	8.12	0.52	12	0.13	252.00	3938.00	3050	20230802	-32.95	1810	20230103	12.98	3050	-32.95	20230802	1810	12.98	20230103	3050	-32.95	20230802	1810	12.98	20230103	1.34	N	060380	500	98 억	392742	N	N	N	N
28	20230922	140558	57	100.00	KOSDAQ	금속	N	N	N	N		N	2035	-25	5	-1.21	49583045	24136	36.52	2050	2080	2025	2675	1445	2060	2054.32	1.99	405	2176	2117	2086	2027	1996	2102	2012	99	615	500	1480	5	1	19700000	401	8.08	0.52	12	0.12	252.00	3938.00	3050	20230802	-33.28	1810	20230103	12.43	3050	-33.28	20230802	1810	12.43	20230103	3050	-33.28	20230802	1810	12.43	20230103	1.34	N	060380	500	98 억	392742	N	N	N	N
29	20230922	130524	57	100.00	KOSDAQ	금속	N	N	N	N		N	2055	-5	5	-0.24	43283320	21046	31.84	2050	2080	2025	2675	1445	2060	2056.61	1.99	-360	2176	2117	2086	2027	1996	2102	2012	99	615	500	1480	5	1	19700000	405	8.15	0.52	12	0.11	252.00	3938.00	3050	20230802	-32.62	1810	20230103	13.54	3050	-32.62	20230802	1810	13.54	20230103	3050	-32.62	20230802	1810	13.54	20230103	1.34	N	060380	500	98 억	392742	N	N	N	N
30	20230922	120521	57	100.00	KOSDAQ	금속	N	N	N	N		N	2060	0	3	0.00	37538900	18239	27.60	2050	2080	2025	2675	1445	2060	2058.17	1.99	-1510	2176	2117	2086	2027	1996	2102	2012	99	615	500	1480	5	1	19700000	406	8.17	0.52	12	0.09	252.00	3938.00	3050	20230802	-32.46	1810	20230103	13.81	3050	-32.46	20230802	1810	13.81	20230103	3050	-32.46	20230802	1810	13.81	20230103	1.34	N	060380	500	98 억	392742	N	N	N	N
31	20230922	110518	57	100.00	KOSDAQ	금속	N	N	N	N		N	2060	0	3	0.00	31325045	15216	23.02	2050	2080	2025	2675	1445	2060	2058.69	1.99	-1890	2176	2117	2086	2027	1996	2102	2012	99	615	500	1480	5	1	19700000	406	8.17	0.52	12	0.08	252.00	3938.00	3050	20230802	-32.46	1810	20230103	13.81	3050	-32.46	20230802	1810	13.81	20230103	3050	-32.46	20230802	1810	13.81	20230103	1.34	N	060380	500	98 억	392742	N	N	N	N
32	20230922	100520	57	100.00	KOSDAQ	금속	N	N	N	N		N	2055	-5	5	-0.24	18681965	9058	13.70	2050	2080	2025	2675	1445	2060	2062.48	1.99	-3773	2176	2117	2086	2027	1996	2102	2012	99	615	500	1480	5	1	19700000	405	8.15	0.52	12	0.05	252.00	3938.00	3050	20230802	-32.62	1810	20230103	13.54	3050	-32.62	20230802	1810	13.54	20230103	3050	-32.62	20230802	1810	13.54	20230103	1.34	N	060380	500	98 억	392742	N	N	N	N
33	20230922	090515	57	100.00	KOSDAQ	금속	N	N	N	N		N	2045	-15	5	-0.73	3716505	1813	2.74	2050	2050	2040	2675	1445	2060	2049.92	1.99	-1433	2176	2117	2086	2027	1996	2102	2012	99	615	500	1480	5	1	19700000	403	8.12	0.52	12	0.01	252.00	3938.00	3050	20230802	-32.95	1810	20230103	12.98	3050	-32.95	20230802	1810	12.98	20230103	3050	-32.95	20230802	1810	12.98	20230103	1.34	N	060380	500	98 억	392742	N	N	N	N
34	20230921	160523	57	100.00	KOSDAQ	금속	N	N	N	N		N	2060	-85	5	-3.96	137946660	66093	266.97	2135	2145	2055	2785	1505	2145	2087.63	2.03	-8008	2178	2161	2143	2126	2108	2170	2135	99	640	500	1540	5	1	19700000	406	8.17	0.52	12	0.34	252.00	3938.00	3050	20230802	-32.46	1810	20230103	13.81	3050	-32.46	20230802	1810	13.81	20230103	3050	-32.46	20230802	1810	13.81	20230103	1.31	N	060380	500	98 억	400407	N	N	N	N
35	20230921	150515	57	100.00	KOSDAQ	금속	N	N	N	N		N	2060	-85	5	-3.96	129798205	62138	250.99	2135	2145	2060	2785	1505	2145	2088.87	2.03	-7385	2178	2161	2143	2126	2108	2170	2135	99	640	500	1540	5	1	19700000	406	8.17	0.52	12	0.32	252.00	3938.00	3050	20230802	-32.46	1810	20230103	13.81	3050	-32.46	20230802	1810	13.81	20230103	3050	-32.46	20230802	1810	13.81	20230103	1.31	N	060380	500	98 억	400407	N	N	N	N
36	20230921	140520	57	100.00	KOSDAQ	금속	N	N	N	N		N	2070	-75	5	-3.50	112971540	53985	218.06	2135	2145	2065	2785	1505	2145	2092.65	2.03	-8172	2178	2161	2143	2126	2108	2170	2135	99	640	500	1540	5	1	19700000	408	8.21	0.53	12	0.27	252.00	3938.00	3050	20230802	-32.13	1810	20230103	14.36	3050	-32.13	20230802	1810	14.36	20230103	3050	-32.13	20230802	1810	14.36	20230103	1.31	N	060380	500	98 억	400407	N	N	N	N
37	20230921	130514	57	100.00	KOSDAQ	금속	N	N	N	N		N	2080	-65	5	-3.03	88883555	42360	171.10	2135	2145	2070	2785	1505	2145	2098.29	2.03	-10301	2178	2161	2143	2126	2108	2170	2135	99	640	500	1540	5	1	19700000	410	8.25	0.53	12	0.22	252.00	3938.00	3050	20230802	-31.80	1810	20230103	14.92	3050	-31.80	20230802	1810	14.92	20230103	3050	-31.80	20230802	1810	14.92	20230103	1.31	N	060380	500	98 억	400407	N	N	N	N
38	20230921	120510	57	100.00	KOSDAQ	금속	N	N	N	N		N	2080	-65	5	-3.03	78624090	37435	151.21	2135	2145	2070	2785	1505	2145	2100.28	2.03	-8105	2178	2161	2143	2126	2108	2170	2135	99	640	500	1540	5	1	19700000	410	8.25	0.53	12	0.19	252.00	3938.00	3050	20230802	-31.80	1810	20230103	14.92	3050	-31.80	20230802	1810	14.92	20230103	3050	-31.80	20230802	1810	14.92	20230103	1.31	N	060380	500	98 억	400407	N	N	N	N
39	20230921	110522	57	100.00	KOSDAQ	금속	N	N	N	N		N	2095	-50	5	-2.33	69205330	32914	132.95	2135	2145	2070	2785	1505	2145	2102.61	2.03	-8256	2178	2161	2143	2126	2108	2170	2135	99	640	500	1540	5	1	19700000	413	8.31	0.53	12	0.17	252.00	3938.00	3050	20230802	-31.31	1810	20230103	15.75	3050	-31.31	20230802	1810	15.75	20230103	3050	-31.31	20230802	1810	15.75	20230103	1.31	N	060380	500	98 억	400407	N	N	N	N
40	20230921	100514	57	100.00	KOSDAQ	금속	N	N	N	N		N	2110	-35	5	-1.63	28549390	13478	54.44	2135	2145	2105	2785	1505	2145	2118.22	2.03	-6654	2178	2161	2143	2126	2108	2170	2135	99	640	500	1540	5	1	19700000	416	8.37	0.54	12	0.07	252.00	3938.00	3050	20230802	-30.82	1810	20230103	16.57	3050	-30.82	20230802	1810	16.57	20230103	3050	-30.82	20230802	1810	16.57	20230103	1.31	N	060380	500	98 억	400407	N	N	N	N
41	20230921	090520	57	100.00	KOSDAQ	금속	N	N	N	N		N	2125	-20	5	-0.93	4677180	2191	8.85	2135	2145	2125	2785	1505	2145	2134.72	2.03	-319	2178	2161	2143	2126	2108	2170	2135	99	640	500	1540	5	1	19700000	419	8.43	0.54	12	0.01	252.00	3938.00	3050	20230802	-30.33	1810	20230103	17.40	3050	-30.33	20230802	1810	17.40	20230103	3050	-30.33	20230802	1810	17.40	20230103	1.31	N	060380	500	98 억	400407	N	N	N	N
42	20230920	160519	57	100.00	KOSDAQ	금속	N	N	N	N		N	2145	0	3	0.00	52094395	24367	52.84	2140	2160	2125	2785	1505	2145	2137.91	2.03	807	2188	2166	2138	2116	2088	2177	2127	99	640	500	1540	5	1	19700000	423	8.51	0.54	12	0.12	252.00	3938.00	3050	20230802	-29.67	1810	20230103	18.51	3050	-29.67	20230802	1810	18.51	20230103	3050	-29.67	20230802	1810	18.51	20230103	1.37	N	060380	500	98 억	400565	N	N	N	N
43	20230920	150506	57	100.00	KOSDAQ	금속	N	N	N	N		N	2130	-15	5	-0.70	41988190	19633	42.57	2140	2160	2125	2785	1505	2145	2138.65	2.03	1035	2188	2166	2138	2116	2088	2177	2127	99	640	500	1540	5	1	19700000	420	8.45	0.54	12	0.10	252.00	3938.00	3050	20230802	-30.16	1810	20230103	17.68	3050	-30.16	20230802	1810	17.68	20230103	3050	-30.16	20230802	1810	17.68	20230103	1.37	N	060380	500	98 억	400565	N	N	N	N
44	20230920	140512	57	100.00	KOSDAQ	금속	N	N	N	N		N	2140	-5	5	-0.23	37744210	17639	38.25	2140	2160	2125	2785	1505	2145	2139.82	2.03	598	2188	2166	2138	2116	2088	2177	2127	99	640	500	1540	5	1	19700000	422	8.49	0.54	12	0.09	252.00	3938.00	3050	20230802	-29.84	1810	20230103	18.23	3050	-29.84	20230802	1810	18.23	20230103	3050	-29.84	20230802	1810	18.23	20230103	1.37	N	060380	500	98 억	400565	N	N	N	N
45	20230920	130509	57	100.00	KOSDAQ	금속	N	N	N	N		N	2135	-10	5	-0.47	36758610	17177	37.25	2140	2160	2125	2785	1505	2145	2139.99	2.03	411	2188	2166	2138	2116	2088	2177	2127	99	640	500	1540	5	1	19700000	421	8.47	0.54	12	0.09	252.00	3938.00	3050	20230802	-30.00	1810	20230103	17.96	3050	-30.00	20230802	1810	17.96	20230103	3050	-30.00	20230802	1810	17.96	20230103	1.37	N	060380	500	98 억	400565	N	N	N	N
46	20230920	120507	57	100.00	KOSDAQ	금속	N	N	N	N		N	2140	-5	5	-0.23	33555850	15677	33.99	2140	2160	2125	2785	1505	2145	2140.45	2.03	752	2188	2166	2138	2116	2088	2177	2127	99	640	500	1540	5	1	19700000	422	8.49	0.54	12	0.08	252.00	3938.00	3050	20230802	-29.84	1810	20230103	18.23	3050	-29.84	20230802	1810	18.23	20230103	3050	-29.84	20230802	1810	18.23	20230103	1.37	N	060380	500	98 억	400565	N	N	N	N
47	20230920	110513	57	100.00	KOSDAQ	금속	N	N	N	N		N	2125	-20	5	-0.93	26649655	12442	26.98	2140	2160	2125	2785	1505	2145	2141.91	2.03	806	2188	2166	2138	2116	2088	2177	2127	99	640	500	1540	5	1	19700000	419	8.43	0.54	12	0.06	252.00	3938.00	3050	20230802	-30.33	1810	20230103	17.40	3050	-30.33	20230802	1810	17.40	20230103	3050	-30.33	20230802	1810	17.40	20230103	1.37	N	060380	500	98 억	400565	N	N	N	N
48	20230920	100504	57	100.00	KOSDAQ	금속	N	N	N	N		N	2145	0	3	0.00	12209575	5697	12.35	2140	2160	2140	2785	1505	2145	2143.16	2.03	1350	2188	2166	2138	2116	2088	2177	2127	99	640	500	1540	5	1	19700000	423	8.51	0.54	12	0.03	252.00	3938.00	3050	20230802	-29.67	1810	20230103	18.51	3050	-29.67	20230802	1810	18.51	20230103	3050	-29.67	20230802	1810	18.51	20230103	1.37	N	060380	500	98 억	400565	N	N	N	N
49	20230920	090509	57	100.00	KOSDAQ	금속	N	N	N	N		N	2145	0	3	0.00	6838780	3194	6.93	2140	2145	2140	2785	1505	2145	2141.13	2.03	402	2188	2166	2138	2116	2088	2177	2127	99	640	500	1540	5	1	19700000	423	8.51	0.54	12	0.02	252.00	3938.00	3050	20230802	-29.67	1810	20230103	18.51	3050	-29.67	20230802	1810	18.51	20230103	3050	-29.67	20230802	1810	18.51	20230103	1.37	N	060380	500	98 억	400565	N	N	N	N
50	20230919	160507	57	100.00	KOSDAQ	금속	N	N	N	N		N	2145	30	2	1.42	97562320	45816	75.56	2120	2160	2110	2745	1485	2115	2129.44	2.03	238	2218	2166	2133	2081	2048	2150	2065	99	630	500	1520	5	1	19700000	423	8.51	0.54	12	0.23	252.00	3938.00	3050	20230802	-29.67	1810	20230103	18.51	3050	-29.67	20230802	1810	18.51	20230103	3050	-29.67	20230802	1810	18.51	20230103	1.36	N	060380	500	98 억	400242	N	N	N	N
51	20230919	150508	57	100.00	KOSDAQ	금속	N	N	N	N		N	2155	40	2	1.89	88358645	41532	68.50	2120	2160	2110	2745	1485	2115	2127.48	2.03	61	2218	2166	2133	2081	2048	2150	2065	99	630	500	1520	5	1	19700000	425	8.55	0.55	12	0.21	252.00	3938.00	3050	20230802	-29.34	1810	20230103	19.06	3050	-29.34	20230802	1810	19.06	20230103	3050	-29.34	20230802	1810	19.06	20230103	1.36	N	060380	500	98 억	400242	N	N	N	N
52	20230919	140504	57	100.00	KOSDAQ	금속	N	N	N	N		N	2115	0	3	0.00	71148945	33483	55.22	2120	2150	2110	2745	1485	2115	2124.93	2.03	243	2218	2166	2133	2081	2048	2150	2065	99	630	500	1520	5	1	19700000	417	8.39	0.54	12	0.17	252.00	3938.00	3050	20230802	-30.66	1810	20230103	16.85	3050	-30.66	20230802	1810	16.85	20230103	3050	-30.66	20230802	1810	16.85	20230103	1.36	N	060380	500	98 억	400242	N	N	N	N
53	20230919	130458	57	100.00	KOSDAQ	금속	N	N	N	N		N	2125	10	2	0.47	63827970	30026	49.52	2120	2150	2110	2745	1485	2115	2125.76	2.03	-817	2218	2166	2133	2081	2048	2150	2065	99	630	500	1520	5	1	19700000	419	8.43	0.54	12	0.15	252.00	3938.00	3050	20230802	-30.33	1810	20230103	17.40	3050	-30.33	20230802	1810	17.40	20230103	3050	-30.33	20230802	1810	17.40	20230103	1.36	N	060380	500	98 억	400242	N	N	N	N
54	20230919	120513	57	100.00	KOSDAQ	금속	N	N	N	N		N	2120	5	2	0.24	57838090	27201	44.86	2120	2150	2110	2745	1485	2115	2126.32	2.03	-1395	2218	2166	2133	2081	2048	2150	2065	99	630	500	1520	5	1	19700000	418	8.41	0.54	12	0.14	252.00	3938.00	3050	20230802	-30.49	1810	20230103	17.13	3050	-30.49	20230802	1810	17.13	20230103	3050	-30.49	20230802	1810	17.13	20230103	1.36	N	060380	500	98 억	400242	N	N	N	N
55	20230919	110511	57	100.00	KOSDAQ	금속	N	N	N	N		N	2130	15	2	0.71	37856855	17789	29.34	2120	2150	2120	2745	1485	2115	2128.10	2.03	389	2218	2166	2133	2081	2048	2150	2065	99	630	500	1520	5	1	19700000	420	8.45	0.54	12	0.09	252.00	3938.00	3050	20230802	-30.16	1810	20230103	17.68	3050	-30.16	20230802	1810	17.68	20230103	3050	-30.16	20230802	1810	17.68	20230103	1.36	N	060380	500	98 억	400242	N	N	N	N
56	20230919	100509	57	100.00	KOSDAQ	금속	N	N	N	N		N	2130	15	2	0.71	25772055	12103	19.96	2120	2150	2120	2745	1485	2115	2129.39	2.03	3276	2218	2166	2133	2081	2048	2150	2065	99	630	500	1520	5	1	19700000	420	8.45	0.54	12	0.06	252.00	3938.00	3050	20230802	-30.16	1810	20230103	17.68	3050	-30.16	20230802	1810	17.68	20230103	3050	-30.16	20230802	1810	17.68	20230103	1.36	N	060380	500	98 억	400242	N	N	N	N
57	20230919	090507	57	100.00	KOSDAQ	금속	N	N	N	N		N	2135	20	2	0.95	3504625	1653	2.73	2120	2135	2120	2745	1485	2115	2120.16	2.03	-212	2218	2166	2133	2081	2048	2150	2065	99	630	500	1520	5	1	19700000	421	8.47	0.54	12	0.01	252.00	3938.00	3050	20230802	-30.00	1810	20230103	17.96	3050	-30.00	20230802	1810	17.96	20230103	3050	-30.00	20230802	1810	17.96	20230103	1.36	N	060380	500	98 억	400242	N	N	N	N
58	20230918	160509	57	100.00	KOSDAQ	금속	N	N	N	N		N	2115	-55	5	-2.53	130695405	60631	170.68	2175	2185	2100	2820	1520	2170	2154.46	2.03	-525	2203	2186	2158	2141	2113	2195	2150	99	650	500	1560	5	1	19700000	417	8.39	0.54	12	0.31	252.00	3938.00	3050	20230802	-30.66	1810	20230103	16.85	3050	-30.66	20230802	1810	16.85	20230103	3050	-30.66	20230802	1810	16.85	20230103	1.34	N	060380	500	98 억	399552	N	N	N	N
59	20230918	150505	57	100.00	KOSDAQ	금속	N	N	N	N		N	2155	-15	5	-0.69	92697530	42729	120.29	2175	2185	2140	2820	1520	2170	2169.36	2.03	-3693	2203	2186	2158	2141	2113	2195	2150	99	650	500	1560	5	1	19700000	425	8.55	0.55	12	0.22	252.00	3938.00	3050	20230802	-29.34	1810	20230103	19.06	3050	-29.34	20230802	1810	19.06	20230103	3050	-29.34	20230802	1810	19.06	20230103	1.34	N	060380	500	98 억	399552	N	N	N	N
60	20230918	140519	57	100.00	KOSDAQ	금속	N	N	N	N		N	2165	-5	5	-0.23	83359940	38393	108.08	2175	2185	2150	2820	1520	2170	2171.39	2.03	-3261	2203	2186	2158	2141	2113	2195	2150	99	650	500	1560	5	1	19700000	427	8.59	0.55	12	0.19	252.00	3938.00	3050	20230802	-29.02	1810	20230103	19.61	3050	-29.02	20230802	1810	19.61	20230103	3050	-29.02	20230802	1810	19.61	20230103	1.34	N	060380	500	98 억	399552	N	N	N	N
61	20230918	130507	57	100.00	KOSDAQ	금속	N	N	N	N		N	2180	10	2	0.46	79371725	36552	102.90	2175	2185	2150	2820	1520	2170	2171.69	2.03	-3270	2203	2186	2158	2141	2113	2195	2150	99	650	500	1560	5	1	19700000	429	8.65	0.55	12	0.19	252.00	3938.00	3050	20230802	-28.52	1810	20230103	20.44	3050	-28.52	20230802	1810	20.44	20230103	3050	-28.52	20230802	1810	20.44	20230103	1.34	N	060380	500	98 억	399552	N	N	N	N
62	20230918	120507	57	100.00	KOSDAQ	금속	N	N	N	N		N	2180	10	2	0.46	65398600	30143	84.85	2175	2185	2150	2820	1520	2170	2169.54	2.03	-3347	2203	2186	2158	2141	2113	2195	2150	99	650	500	1560	5	1	19700000	429	8.65	0.55	12	0.15	252.00	3938.00	3050	20230802	-28.52	1810	20230103	20.44	3050	-28.52	20230802	1810	20.44	20230103	3050	-28.52	20230802	1810	20.44	20230103	1.34	N	060380	500	98 억	399552	N	N	N	N
63	20230918	110506	57	100.00	KOSDAQ	금속	N	N	N	N		N	2170	0	3	0.00	38720090	17880	50.33	2175	2180	2150	2820	1520	2170	2164.01	2.03	-3677	2203	2186	2158	2141	2113	2195	2150	99	650	500	1560	5	1	19700000	427	8.61	0.55	12	0.09	252.00	3938.00	3050	20230802	-28.85	1810	20230103	19.89	3050	-28.85	20230802	1810	19.89	20230103	3050	-28.85	20230802	1810	19.89	20230103	1.34	N	060380	500	98 억	399552	N	N	N	N
64	20230918	100501	57	100.00	KOSDAQ	금속	N	N	N	N		N	2160	-10	5	-0.46	29499720	13622	38.35	2175	2180	2150	2820	1520	2170	2163.35	2.03	-3071	2203	2186	2158	2141	2113	2195	2150	99	650	500	1560	5	1	19700000	426	8.57	0.55	12	0.07	252.00	3938.00	3050	20230802	-29.18	1810	20230103	19.34	3050	-29.18	20230802	1810	19.34	20230103	3050	-29.18	20230802	1810	19.34	20230103	1.34	N	060380	500	98 억	399552	N	N	N	N
65	20230918	090459	57	100.00	KOSDAQ	금속	N	N	N	N		N	2175	5	2	0.23	18314515	8435	23.75	2175	2180	2165	2820	1520	2170	2172.75	2.03	-3476	2203	2186	2158	2141	2113	2195	2150	99	650	500	1560	5	1	19700000	428	8.63	0.55	12	0.04	252.00	3938.00	3050	20230802	-28.69	1810	20230103	20.17	3050	-28.69	20230802	1810	20.17	20230103	3050	-28.69	20230802	1810	20.17	20230103	1.34	N	060380	500	98 억	399552	N	N	N	N
66	20230915	160504	57	100.00	KOSDAQ	금속	N	N	N	N		N	2170	45	2	2.12	76533935	35513	53.12	2130	2175	2130	2760	1490	2125	2155.01	2.01	3857	2168	2146	2123	2101	2078	2135	2090	99	635	500	1530	5	1	19700000	427	8.61	0.55	12	0.18	252.00	3938.00	3050	20230802	-28.85	1810	20230103	19.89	3050	-28.85	20230802	1810	19.89	20230103	3050	-28.85	20230802	1810	19.89	20230103	1.40	N	060380	500	98 억	395628	N	N	N	N
67	20230915	150506	57	100.00	KOSDAQ	금속	N	N	N	N		N	2155	30	2	1.41	73495910	34112	51.03	2130	2175	2130	2760	1490	2125	2154.55	2.01	4045	2168	2146	2123	2101	2078	2135	2090	99	635	500	1530	5	1	19700000	425	8.55	0.55	12	0.17	252.00	3938.00	3050	20230802	-29.34	1810	20230103	19.06	3050	-29.34	20230802	1810	19.06	20230103	3050	-29.34	20230802	1810	19.06	20230103	1.40	N	060380	500	98 억	395628	N	N	N	N
68	20230915	140503	57	100.00	KOSDAQ	금속	N	N	N	N		N	2160	35	2	1.65	66186620	30716	45.95	2130	2175	2130	2760	1490	2125	2154.79	2.01	3735	2168	2146	2123	2101	2078	2135	2090	99	635	500	1530	5	1	19700000	426	8.57	0.55	12	0.16	252.00	3938.00	3050	20230802	-29.18	1810	20230103	19.34	3050	-29.18	20230802	1810	19.34	20230103	3050	-29.18	20230802	1810	19.34	20230103	1.40	N	060380	500	98 억	395628	N	N	N	N
69	20230915	130500	57	100.00	KOSDAQ	금속	N	N	N	N		N	2155	30	2	1.41	65319390	30315	45.35	2130	2175	2130	2760	1490	2125	2154.69	2.01	3720	2168	2146	2123	2101	2078	2135	2090	99	635	500	1530	5	1	19700000	425	8.55	0.55	12	0.15	252.00	3938.00	3050	20230802	-29.34	1810	20230103	19.06	3050	-29.34	20230802	1810	19.06	20230103	3050	-29.34	20230802	1810	19.06	20230103	1.40	N	060380	500	98 억	395628	N	N	N	N
70	20230915	120506	57	100.00	KOSDAQ	금속	N	N	N	N		N	2175	50	2	2.35	58214505	27030	40.43	2130	2175	2130	2760	1490	2125	2153.70	2.01	3759	2168	2146	2123	2101	2078	2135	2090	99	635	500	1530	5	1	19700000	428	8.63	0.55	12	0.14	252.00	3938.00	3050	20230802	-28.69	1810	20230103	20.17	3050	-28.69	20230802	1810	20.17	20230103	3050	-28.69	20230802	1810	20.17	20230103	1.40	N	060380	500	98 억	395628	N	N	N	N
71	20230915	110509	57	100.00	KOSDAQ	금속	N	N	N	N		N	2165	40	2	1.88	44634935	20763	31.06	2130	2170	2130	2760	1490	2125	2149.73	2.01	3481	2168	2146	2123	2101	2078	2135	2090	99	635	500	1530	5	1	19700000	427	8.59	0.55	12	0.11	252.00	3938.00	3050	20230802	-29.02	1810	20230103	19.61	3050	-29.02	20230802	1810	19.61	20230103	3050	-29.02	20230802	1810	19.61	20230103	1.40	N	060380	500	98 억	395628	N	N	N	N
72	20230915	100508	57	100.00	KOSDAQ	금속	N	N	N	N		N	2160	35	2	1.65	30790475	14362	21.48	2130	2160	2130	2760	1490	2125	2143.88	2.01	1846	2168	2146	2123	2101	2078	2135	2090	99	635	500	1530	5	1	19700000	426	8.57	0.55	12	0.07	252.00	3938.00	3050	20230802	-29.18	1810	20230103	19.34	3050	-29.18	20230802	1810	19.34	20230103	3050	-29.18	20230802	1810	19.34	20230103	1.40	N	060380	500	98 억	395628	N	N	N	N
73	20230915	090459	57	100.00	KOSDAQ	금속	N	N	N	N		N	2140	15	2	0.71	6237690	2928	4.38	2130	2140	2130	2760	1490	2125	2130.36	2.01	-481	2168	2146	2123	2101	2078	2135	2090	99	635	500	1530	5	1	19700000	422	8.49	0.54	12	0.01	252.00	3938.00	3050	20230802	-29.84	1810	20230103	18.23	3050	-29.84	20230802	1810	18.23	20230103	3050	-29.84	20230802	1810	18.23	20230103	1.40	N	060380	500	98 억	395628	N	N	N	N
74	20230914	160503	57	100.00	KOSDAQ	금속	N	N	N	N		N	2125	-20	5	-0.93	140397965	66348	219.65	2135	2145	2100	2785	1505	2145	2115.92	1.97	5880	2171	2157	2136	2122	2101	2162	2127	99	640	500	1540	5	1	19700000	419	8.43	0.54	12	0.34	252.00	3938.00	3050	20230802	-30.33	1810	20230103	17.40	3050	-30.33	20230802	1810	17.40	20230103	3050	-30.33	20230802	1810	17.40	20230103	1.43	N	060380	500	98 억	388485	N	N	N	N
75	20230914	150455	57	100.00	KOSDAQ	금속	N	N	N	N		N	2125	-20	5	-0.93	127264960	60156	199.15	2135	2145	2100	2785	1505	2145	2115.58	1.97	4846	2171	2157	2136	2122	2101	2162	2127	99	640	500	1540	5	1	19700000	419	8.43	0.54	12	0.31	252.00	3938.00	3050	20230802	-30.33	1810	20230103	17.40	3050	-30.33	20230802	1810	17.40	20230103	3050	-30.33	20230802	1810	17.40	20230103	1.43	N	060380	500	98 억	388485	N	N	N	N
76	20230914	140457	57	100.00	KOSDAQ	금속	N	N	N	N		N	2115	-30	5	-1.40	113965595	53889	178.40	2135	2145	2100	2785	1505	2145	2114.82	1.97	5085	2171	2157	2136	2122	2101	2162	2127	99	640	500	1540	5	1	19700000	417	8.39	0.54	12	0.27	252.00	3938.00	3050	20230802	-30.66	1810	20230103	16.85	3050	-30.66	20230802	1810	16.85	20230103	3050	-30.66	20230802	1810	16.85	20230103	1.43	N	060380	500	98 억	388485	N	N	N	N
77	20230914	130451	57	100.00	KOSDAQ	금속	N	N	N	N		N	2120	-25	5	-1.17	84665940	39994	132.40	2135	2145	2100	2785	1505	2145	2116.97	1.97	3145	2171	2157	2136	2122	2101	2162	2127	99	640	500	1540	5	1	19700000	418	8.41	0.54	12	0.20	252.00	3938.00	3050	20230802	-30.49	1810	20230103	17.13	3050	-30.49	20230802	1810	17.13	20230103	3050	-30.49	20230802	1810	17.13	20230103	1.43	N	060380	500	98 억	388485	N	N	N	N
78	20230914	120500	57	100.00	KOSDAQ	금속	N	N	N	N		N	2120	-25	5	-1.17	80653410	38100	126.13	2135	2145	2100	2785	1505	2145	2116.89	1.97	4088	2171	2157	2136	2122	2101	2162	2127	99	640	500	1540	5	1	19700000	418	8.41	0.54	12	0.19	252.00	3938.00	3050	20230802	-30.49	1810	20230103	17.13	3050	-30.49	20230802	1810	17.13	20230103	3050	-30.49	20230802	1810	17.13	20230103	1.43	N	060380	500	98 억	388485	N	N	N	N
79	20230914	110456	57	100.00	KOSDAQ	금속	N	N	N	N		N	2125	-20	5	-0.93	34586025	16239	53.76	2135	2145	2120	2785	1505	2145	2129.81	1.97	556	2171	2157	2136	2122	2101	2162	2127	99	640	500	1540	5	1	19700000	419	8.43	0.54	12	0.08	252.00	3938.00	3050	20230802	-30.33	1810	20230103	17.40	3050	-30.33	20230802	1810	17.40	20230103	3050	-30.33	20230802	1810	17.40	20230103	1.43	N	060380	500	98 억	388485	N	N	N	N
80	20230914	100451	57	100.00	KOSDAQ	금속	N	N	N	N		N	2145	0	3	0.00	6812735	3191	10.56	2135	2145	2130	2785	1505	2145	2134.98	1.97	562	2171	2157	2136	2122	2101	2162	2127	99	640	500	1540	5	1	19700000	423	8.51	0.54	12	0.02	252.00	3938.00	3050	20230802	-29.67	1810	20230103	18.51	3050	-29.67	20230802	1810	18.51	20230103	3050	-29.67	20230802	1810	18.51	20230103	1.43	N	060380	500	98 억	388485	N	N	N	N
81	20230914	090458	57	100.00	KOSDAQ	금속	N	N	N	N		N	2140	-5	5	-0.23	935245	438	1.45	2135	2140	2135	2785	1505	2145	2135.26	1.97	-35	2171	2157	2136	2122	2101	2162	2127	99	640	500	1540	5	1	19700000	422	8.49	0.54	12	0.00	252.00	3938.00	3050	20230802	-29.84	1810	20230103	18.23	3050	-29.84	20230802	1810	18.23	20230103	3050	-29.84	20230802	1810	18.23	20230103	1.43	N	060380	500	98 억	388485	N	N	N	N
82	20230913	160503	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2145	0	3	0.00	64610310	30206	53.69	2145	2150	2115	2785	1505	2145	2138.99	1.99	-3500	2211	2177	2151	2117	2091	2165	2105	99	640	500	1540	5	1	19700000	423	8.51	0.54	12	0.15	252.00	3938.00	3050	20230802	-29.67	1810	20230103	18.51	3050	-29.67	20230802	1810	18.51	20230103	3050	-29.67	20230802	1810	18.51	20230103	1.43	N	060380	500	98 억	391973	N	N	N	N
83	20230913	150457	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2150	5	2	0.23	57002705	26647	47.37	2145	2150	2115	2785	1505	2145	2139.18	1.99	-3342	2211	2177	2151	2117	2091	2165	2105	99	640	500	1540	5	1	19700000	424	8.53	0.55	12	0.14	252.00	3938.00	3050	20230802	-29.51	1810	20230103	18.78	3050	-29.51	20230802	1810	18.78	20230103	3050	-29.51	20230802	1810	18.78	20230103	1.43	N	060380	500	98 억	391973	N	N	N	N
84	20230913	140459	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2145	0	3	0.00	47544235	22243	39.54	2145	2150	2115	2785	1505	2145	2137.49	1.99	-3244	2211	2177	2151	2117	2091	2165	2105	99	640	500	1540	5	1	19700000	423	8.51	0.54	12	0.11	252.00	3938.00	3050	20230802	-29.67	1810	20230103	18.51	3050	-29.67	20230802	1810	18.51	20230103	3050	-29.67	20230802	1810	18.51	20230103	1.43	N	060380	500	98 억	391973	N	N	N	N
85	20230913	130448	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2145	0	3	0.00	40760505	19067	33.89	2145	2150	2115	2785	1505	2145	2137.75	1.99	-3244	2211	2177	2151	2117	2091	2165	2105	99	640	500	1540	5	1	19700000	423	8.51	0.54	12	0.10	252.00	3938.00	3050	20230802	-29.67	1810	20230103	18.51	3050	-29.67	20230802	1810	18.51	20230103	3050	-29.67	20230802	1810	18.51	20230103	1.43	N	060380	500	98 억	391973	N	N	N	N
86	20230913	120459	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2150	5	2	0.23	34804440	16275	28.93	2145	2150	2115	2785	1505	2145	2138.52	1.99	-2205	2211	2177	2151	2117	2091	2165	2105	99	640	500	1540	5	1	19700000	424	8.53	0.55	12	0.08	252.00	3938.00	3050	20230802	-29.51	1810	20230103	18.78	3050	-29.51	20230802	1810	18.78	20230103	3050	-29.51	20230802	1810	18.78	20230103	1.43	N	060380	500	98 억	391973	N	N	N	N
87	20230913	110459	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2145	0	3	0.00	29613870	13849	24.62	2145	2145	2115	2785	1505	2145	2138.34	1.99	-1240	2211	2177	2151	2117	2091	2165	2105	99	640	500	1540	5	1	19700000	423	8.51	0.54	12	0.07	252.00	3938.00	3050	20230802	-29.67	1810	20230103	18.51	3050	-29.67	20230802	1810	18.51	20230103	3050	-29.67	20230802	1810	18.51	20230103	1.43	N	060380	500	98 억	391973	N	N	N	N
88	20230913	100452	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2145	0	3	0.00	25587705	11972	21.28	2145	2145	2115	2785	1505	2145	2137.30	1.99	-1240	2211	2177	2151	2117	2091	2165	2105	99	640	500	1540	5	1	19700000	423	8.51	0.54	12	0.06	252.00	3938.00	3050	20230802	-29.67	1810	20230103	18.51	3050	-29.67	20230802	1810	18.51	20230103	3050	-29.67	20230802	1810	18.51	20230103	1.43	N	060380	500	98 억	391973	N	N	N	N
89	20230913	090449	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2135	-10	5	-0.47	16171570	7557	13.43	2145	2145	2115	2785	1505	2145	2139.95	1.99	-972	2211	2177	2151	2117	2091	2165	2105	99	640	500	1540	5	1	19700000	421	8.47	0.54	12	0.04	252.00	3938.00	3050	20230802	-30.00	1810	20230103	17.96	3050	-30.00	20230802	1810	17.96	20230103	3050	-30.00	20230802	1810	17.96	20230103	1.43	N	060380	500	98 억	391973	N	N	N	N
90	20230912	160446	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2145	-35	5	-1.61	120969055	56258	75.75	2180	2185	2125	2830	1530	2180	2150.26	2.03	-7308	2220	2200	2175	2155	2130	2210	2165	99	650	500	1560	5	1	19700000	423	8.51	0.54	12	0.29	252.00	3938.00	3050	20230802	-29.67	1810	20230103	18.51	3050	-29.67	20230802	1810	18.51	20230103	3050	-29.67	20230802	1810	18.51	20230103	1.44	N	060380	500	98 억	399075	N	N	N	N
91	20230912	150454	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2135	-45	5	-2.06	89728000	41601	56.01	2180	2185	2130	2830	1530	2180	2156.87	2.03	-10853	2220	2200	2175	2155	2130	2210	2165	99	650	500	1560	5	1	19700000	421	8.47	0.54	12	0.21	252.00	3938.00	3050	20230802	-30.00	1810	20230103	17.96	3050	-30.00	20230802	1810	17.96	20230103	3050	-30.00	20230802	1810	17.96	20230103	1.44	N	060380	500	98 억	399075	N	N	N	N
92	20230912	140453	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2135	-45	5	-2.06	75707735	35056	47.20	2180	2185	2130	2830	1530	2180	2159.62	2.03	-10765	2220	2200	2175	2155	2130	2210	2165	99	650	500	1560	5	1	19700000	421	8.47	0.54	12	0.18	252.00	3938.00	3050	20230802	-30.00	1810	20230103	17.96	3050	-30.00	20230802	1810	17.96	20230103	3050	-30.00	20230802	1810	17.96	20230103	1.44	N	060380	500	98 억	399075	N	N	N	N
93	20230912	130448	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2130	-50	5	-2.29	73258505	33910	45.66	2180	2185	2130	2830	1530	2180	2160.38	2.03	-10155	2220	2200	2175	2155	2130	2210	2165	99	650	500	1560	5	1	19700000	420	8.45	0.54	12	0.17	252.00	3938.00	3050	20230802	-30.16	1810	20230103	17.68	3050	-30.16	20230802	1810	17.68	20230103	3050	-30.16	20230802	1810	17.68	20230103	1.44	N	060380	500	98 억	399075	N	N	N	N
94	20230912	120444	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2165	-15	5	-0.69	37303700	17205	23.17	2180	2185	2160	2830	1530	2180	2168.19	2.03	-1261	2220	2200	2175	2155	2130	2210	2165	99	650	500	1560	5	1	19700000	427	8.59	0.55	12	0.09	252.00	3938.00	3050	20230802	-29.02	1810	20230103	19.61	3050	-29.02	20230802	1810	19.61	20230103	3050	-29.02	20230802	1810	19.61	20230103	1.44	N	060380	500	98 억	399075	N	N	N	N
95	20230912	110450	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2175	-5	5	-0.23	24533050	11295	15.21	2180	2185	2160	2830	1530	2180	2172.03	2.03	-714	2220	2200	2175	2155	2130	2210	2165	99	650	500	1560	5	1	19700000	428	8.63	0.55	12	0.06	252.00	3938.00	3050	20230802	-28.69	1810	20230103	20.17	3050	-28.69	20230802	1810	20.17	20230103	3050	-28.69	20230802	1810	20.17	20230103	1.44	N	060380	500	98 억	399075	N	N	N	N
96	20230912	100448	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2170	-10	5	-0.46	18957545	8720	11.74	2180	2185	2160	2830	1530	2180	2174.03	2.03	-708	2220	2200	2175	2155	2130	2210	2165	99	650	500	1560	5	1	19700000	427	8.61	0.55	12	0.04	252.00	3938.00	3050	20230802	-28.85	1810	20230103	19.89	3050	-28.85	20230802	1810	19.89	20230103	3050	-28.85	20230802	1810	19.89	20230103	1.44	N	060380	500	98 억	399075	N	N	N	N
97	20230912	090455	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2180	0	3	0.00	2951750	1354	1.82	2180	2185	2180	2830	1530	2180	2180.02	2.03	-431	2220	2200	2175	2155	2130	2210	2165	99	650	500	1560	5	1	19700000	429	8.65	0.55	12	0.01	252.00	3938.00	3050	20230802	-28.52	1810	20230103	20.44	3050	-28.52	20230802	1810	20.44	20230103	3050	-28.52	20230802	1810	20.44	20230103	1.44	N	060380	500	98 억	399075	N	N	N	N
98	20230911	160444	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2180	30	2	1.40	151048105	69547	64.80	2150	2195	2150	2795	1505	2150	2171.88	2.09	-5542	2240	2195	2155	2110	2070	2217	2132	99	645	500	1540	5	1	19700000	429	8.65	0.55	12	0.35	252.00	3938.00	3050	20230802	-28.52	1810	20230103	20.44	3050	-28.52	20230802	1810	20.44	20230103	3050	-28.52	20230802	1810	20.44	20230103	1.42	N	060380	500	98 억	410947	N	N	N	N
99	20230911	150452	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2165	15	2	0.70	147411360	67877	63.24	2150	2195	2150	2795	1505	2150	2171.74	2.09	-5303	2240	2195	2155	2110	2070	2217	2132	99	645	500	1540	5	1	19700000	427	8.59	0.55	12	0.34	252.00	3938.00	3050	20230802	-29.02	1810	20230103	19.61	3050	-29.02	20230802	1810	19.61	20230103	3050	-29.02	20230802	1810	19.61	20230103	1.42	N	060380	500	98 억	410947	N	N	N	N
100	20230911	140457	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2170	20	2	0.93	141285735	65050	60.61	2150	2195	2150	2795	1505	2150	2171.96	2.09	-5216	2240	2195	2155	2110	2070	2217	2132	99	645	500	1540	5	1	19700000	427	8.61	0.55	12	0.33	252.00	3938.00	3050	20230802	-28.85	1810	20230103	19.89	3050	-28.85	20230802	1810	19.89	20230103	3050	-28.85	20230802	1810	19.89	20230103	1.42	N	060380	500	98 억	410947	N	N	N	N
101	20230911	130440	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2170	20	2	0.93	131492315	60538	56.41	2150	2195	2150	2795	1505	2150	2172.06	2.09	-2521	2240	2195	2155	2110	2070	2217	2132	99	645	500	1540	5	1	19700000	427	8.61	0.55	12	0.31	252.00	3938.00	3050	20230802	-28.85	1810	20230103	19.89	3050	-28.85	20230802	1810	19.89	20230103	3050	-28.85	20230802	1810	19.89	20230103	1.42	N	060380	500	98 억	410947	N	N	N	N
102	20230911	120448	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2175	25	2	1.16	74743185	34446	32.10	2150	2195	2150	2795	1505	2150	2169.87	2.09	9436	2240	2195	2155	2110	2070	2217	2132	99	645	500	1540	5	1	19700000	428	8.63	0.55	12	0.17	252.00	3938.00	3050	20230802	-28.69	1810	20230103	20.17	3050	-28.69	20230802	1810	20.17	20230103	3050	-28.69	20230802	1810	20.17	20230103	1.42	N	060380	500	98 억	410947	N	N	N	N
103	20230911	110438	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2170	20	2	0.93	69266025	31914	29.74	2150	2195	2150	2795	1505	2150	2170.40	2.09	10681	2240	2195	2155	2110	2070	2217	2132	99	645	500	1540	5	1	19700000	427	8.61	0.55	12	0.16	252.00	3938.00	3050	20230802	-28.85	1810	20230103	19.89	3050	-28.85	20230802	1810	19.89	20230103	3050	-28.85	20230802	1810	19.89	20230103	1.42	N	060380	500	98 억	410947	N	N	N	N
104	20230911	100441	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2190	40	2	1.86	59052155	27199	25.34	2150	2195	2150	2795	1505	2150	2171.11	2.09	10522	2240	2195	2155	2110	2070	2217	2132	99	645	500	1540	5	1	19700000	431	8.69	0.56	12	0.14	252.00	3938.00	3050	20230802	-28.20	1810	20230103	20.99	3050	-28.20	20230802	1810	20.99	20230103	3050	-28.20	20230802	1810	20.99	20230103	1.42	N	060380	500	98 억	410947	N	N	N	N
105	20230911	090439	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2170	20	2	0.93	16697235	7727	7.20	2150	2180	2150	2795	1505	2150	2160.89	2.09	692	2240	2195	2155	2110	2070	2217	2132	99	645	500	1540	5	1	19700000	427	8.61	0.55	12	0.04	252.00	3938.00	3050	20230802	-28.85	1810	20230103	19.89	3050	-28.85	20230802	1810	19.89	20230103	3050	-28.85	20230802	1810	19.89	20230103	1.42	N	060380	500	98 억	410947	N	N	N	N
106	20230908	160447	57	100.00	KOSDAQ	금속	N	N	N	N		N	2150	-10	5	-0.46	209978030	98035	71.17	2140	2200	2115	2805	1515	2160	2141.68	2.12	-7560	2283	2221	2178	2116	2073	2200	2095	99	645	500	1550	5	1	19700000	424	8.53	0.55	12	0.50	252.00	3938.00	3050	20230802	-29.51	1810	20230103	18.78	3050	-29.51	20230802	1810	18.78	20230103	3050	-29.51	20230802	1810	18.78	20230103	1.41	N	060380	500	98 억	417241	N	N	N	N
107	20230908	150448	57	100.00	KOSDAQ	금속	N	N	N	N		N	2140	-20	5	-0.93	192471955	89881	65.25	2140	2200	2115	2805	1515	2160	2141.41	2.12	-7428	2283	2221	2178	2116	2073	2200	2095	99	645	500	1550	5	1	19700000	422	8.49	0.54	12	0.46	252.00	3938.00	3050	20230802	-29.84	1810	20230103	18.23	3050	-29.84	20230802	1810	18.23	20230103	3050	-29.84	20230802	1810	18.23	20230103	1.41	N	060380	500	98 억	417241	N	N	N	N
108	20230908	140447	57	100.00	KOSDAQ	금속	N	N	N	N		N	2125	-35	5	-1.62	146274765	68402	49.66	2140	2200	2115	2805	1515	2160	2138.46	2.12	-9556	2283	2221	2178	2116	2073	2200	2095	99	645	500	1550	5	1	19700000	419	8.43	0.54	12	0.35	252.00	3938.00	3050	20230802	-30.33	1810	20230103	17.40	3050	-30.33	20230802	1810	17.40	20230103	3050	-30.33	20230802	1810	17.40	20230103	1.41	N	060380	500	98 억	417241	N	N	N	N
109	20230908	130449	57	100.00	KOSDAQ	금속	N	N	N	N		N	2135	-25	5	-1.16	121905380	56953	41.35	2140	2200	2115	2805	1515	2160	2140.46	2.12	-6927	2283	2221	2178	2116	2073	2200	2095	99	645	500	1550	5	1	19700000	421	8.47	0.54	12	0.29	252.00	3938.00	3050	20230802	-30.00	1810	20230103	17.96	3050	-30.00	20230802	1810	17.96	20230103	3050	-30.00	20230802	1810	17.96	20230103	1.41	N	060380	500	98 억	417241	N	N	N	N
110	20230908	120456	57	100.00	KOSDAQ	금속	N	N	N	N		N	2135	-25	5	-1.16	110017340	51386	37.30	2140	2200	2115	2805	1515	2160	2141.00	2.12	-5174	2283	2221	2178	2116	2073	2200	2095	99	645	500	1550	5	1	19700000	421	8.47	0.54	12	0.26	252.00	3938.00	3050	20230802	-30.00	1810	20230103	17.96	3050	-30.00	20230802	1810	17.96	20230103	3050	-30.00	20230802	1810	17.96	20230103	1.41	N	060380	500	98 억	417241	N	N	N	N
111	20230908	110450	57	100.00	KOSDAQ	금속	N	N	N	N		N	2125	-35	5	-1.62	44935320	21118	15.33	2140	2150	2115	2805	1515	2160	2127.82	2.12	-9205	2283	2221	2178	2116	2073	2200	2095	99	645	500	1550	5	1	19700000	419	8.43	0.54	12	0.11	252.00	3938.00	3050	20230802	-30.33	1810	20230103	17.40	3050	-30.33	20230802	1810	17.40	20230103	3050	-30.33	20230802	1810	17.40	20230103	1.41	N	060380	500	98 억	417241	N	N	N	N
112	20230908	100447	57	100.00	KOSDAQ	금속	N	N	N	N		N	2130	-30	5	-1.39	34650360	16271	11.81	2140	2150	2115	2805	1515	2160	2129.58	2.12	-8391	2283	2221	2178	2116	2073	2200	2095	99	645	500	1550	5	1	19700000	420	8.45	0.54	12	0.08	252.00	3938.00	3050	20230802	-30.16	1810	20230103	17.68	3050	-30.16	20230802	1810	17.68	20230103	3050	-30.16	20230802	1810	17.68	20230103	1.41	N	060380	500	98 억	417241	N	N	N	N
113	20230908	090453	57	100.00	KOSDAQ	금속	N	N	N	N		N	2135	-25	5	-1.16	12332465	5782	4.20	2140	2150	2125	2805	1515	2160	2132.91	2.12	-4824	2283	2221	2178	2116	2073	2200	2095	99	645	500	1550	5	1	19700000	421	8.47	0.54	12	0.03	252.00	3938.00	3050	20230802	-30.00	1810	20230103	17.96	3050	-30.00	20230802	1810	17.96	20230103	3050	-30.00	20230802	1810	17.96	20230103	1.41	N	060380	500	98 억	417241	N	N	N	N
114	20230907	160444	57	100.00	KOSDAQ	금속	N	N	N	N		N	2160	-60	5	-2.70	298111080	137438	300.04	2240	2240	2135	2885	1555	2220	2169.06	2.37	-50033	2263	2241	2228	2206	2193	2235	2200	99	665	500	1590	5	1	19700000	426	8.57	0.55	12	0.70	252.00	3938.00	3050	20230802	-29.18	1810	20230103	19.34	3050	-29.18	20230802	1810	19.34	20230103	3050	-29.18	20230802	1810	19.34	20230103	1.42	N	060380	500	98 억	467253	N	N	N	N
115	20230907	150446	57	100.00	KOSDAQ	금속	N	N	N	N		N	2155	-65	5	-2.93	281493755	129690	283.12	2240	2240	2140	2885	1555	2220	2170.51	2.37	-48254	2263	2241	2228	2206	2193	2235	2200	99	665	500	1590	5	1	19700000	425	8.55	0.55	12	0.66	252.00	3938.00	3050	20230802	-29.34	1810	20230103	19.06	3050	-29.34	20230802	1810	19.06	20230103	3050	-29.34	20230802	1810	19.06	20230103	1.42	N	060380	500	98 억	467253	N	N	N	N
116	20230907	140443	57	100.00	KOSDAQ	금속	N	N	N	N		N	2155	-65	5	-2.93	243621695	112083	244.69	2240	2240	2150	2885	1555	2220	2173.58	2.37	-38527	2263	2241	2228	2206	2193	2235	2200	99	665	500	1590	5	1	19700000	425	8.55	0.55	12	0.57	252.00	3938.00	3050	20230802	-29.34	1810	20230103	19.06	3050	-29.34	20230802	1810	19.06	20230103	3050	-29.34	20230802	1810	19.06	20230103	1.42	N	060380	500	98 억	467253	N	N	N	N
117	20230907	130443	57	100.00	KOSDAQ	금속	N	N	N	N		N	2170	-50	5	-2.25	231638285	106542	232.59	2240	2240	2150	2885	1555	2220	2174.15	2.37	-37429	2263	2241	2228	2206	2193	2235	2200	99	665	500	1590	5	1	19700000	427	8.61	0.55	12	0.54	252.00	3938.00	3050	20230802	-28.85	1810	20230103	19.89	3050	-28.85	20230802	1810	19.89	20230103	3050	-28.85	20230802	1810	19.89	20230103	1.42	N	060380	500	98 억	467253	N	N	N	N
118	20230907	120451	57	100.00	KOSDAQ	금속	N	N	N	N		N	2155	-65	5	-2.93	222731765	102424	223.60	2240	2240	2150	2885	1555	2220	2174.61	2.37	-35618	2263	2241	2228	2206	2193	2235	2200	99	665	500	1590	5	1	19700000	425	8.55	0.55	12	0.52	252.00	3938.00	3050	20230802	-29.34	1810	20230103	19.06	3050	-29.34	20230802	1810	19.06	20230103	3050	-29.34	20230802	1810	19.06	20230103	1.42	N	060380	500	98 억	467253	N	N	N	N
119	20230907	110449	57	100.00	KOSDAQ	금속	N	N	N	N		N	2155	-65	5	-2.93	209399175	96233	210.08	2240	2240	2150	2885	1555	2220	2175.96	2.37	-34253	2263	2241	2228	2206	2193	2235	2200	99	665	500	1590	5	1	19700000	425	8.55	0.55	12	0.49	252.00	3938.00	3050	20230802	-29.34	1810	20230103	19.06	3050	-29.34	20230802	1810	19.06	20230103	3050	-29.34	20230802	1810	19.06	20230103	1.42	N	060380	500	98 억	467253	N	N	N	N
120	20230907	100445	57	100.00	KOSDAQ	금속	N	N	N	N		N	2185	-35	5	-1.58	119267760	54557	119.10	2240	2240	2160	2885	1555	2220	2186.11	2.37	-20496	2263	2241	2228	2206	2193	2235	2200	99	665	500	1590	5	1	19700000	430	8.67	0.55	12	0.28	252.00	3938.00	3050	20230802	-28.36	1810	20230103	20.72	3050	-28.36	20230802	1810	20.72	20230103	3050	-28.36	20230802	1810	20.72	20230103	1.42	N	060380	500	98 억	467253	N	N	N	N
121	20230907	090450	57	100.00	KOSDAQ	금속	N	N	N	N		N	2200	-20	5	-0.90	30691530	13899	30.34	2240	2240	2160	2885	1555	2220	2208.18	2.37	-10414	2263	2241	2228	2206	2193	2235	2200	99	665	500	1590	5	1	19700000	433	8.73	0.56	12	0.07	252.00	3938.00	3050	20230802	-27.87	1810	20230103	21.55	3050	-27.87	20230802	1810	21.55	20230103	3050	-27.87	20230802	1810	21.55	20230103	1.42	N	060380	500	98 억	467253	N	N	N	N
122	20230906	160443	57	100.00	KOSDAQ	금속	N	N	N	N		N	2220	-15	5	-0.67	101910345	45806	141.96	2235	2250	2215	2905	1565	2235	2224.83	2.43	-11161	2285	2260	2245	2220	2205	2252	2212	99	670	500	1600	5	1	19700000	437	8.81	0.56	12	0.23	252.00	3938.00	3050	20230802	-27.21	1810	20230103	22.65	3050	-27.21	20230802	1810	22.65	20230103	3050	-27.21	20230802	1810	22.65	20230103	1.42	N	060380	500	98 억	478402	N	N	N	N
123	20230906	150443	57	100.00	KOSDAQ	금속	N	N	N	N		N	2220	-15	5	-0.67	98481320	44259	137.17	2235	2250	2215	2905	1565	2235	2225.11	2.43	-10360	2285	2260	2245	2220	2205	2252	2212	99	670	500	1600	5	1	19700000	437	8.81	0.56	12	0.22	252.00	3938.00	3050	20230802	-27.21	1810	20230103	22.65	3050	-27.21	20230802	1810	22.65	20230103	3050	-27.21	20230802	1810	22.65	20230103	1.42	N	060380	500	98 억	478402	N	N	N	N
124	20230906	140446	57	100.00	KOSDAQ	금속	N	N	N	N		N	2225	-10	5	-0.45	54316940	24343	75.44	2235	2250	2220	2905	1565	2235	2231.32	2.43	-7697	2285	2260	2245	2220	2205	2252	2212	99	670	500	1600	5	1	19700000	438	8.83	0.57	12	0.12	252.00	3938.00	3050	20230802	-27.05	1810	20230103	22.93	3050	-27.05	20230802	1810	22.93	20230103	3050	-27.05	20230802	1810	22.93	20230103	1.42	N	060380	500	98 억	478402	N	N	N	N
125	20230906	130442	57	100.00	KOSDAQ	금속	N	N	N	N		N	2230	-5	5	-0.22	35067045	15694	48.64	2235	2250	2225	2905	1565	2235	2234.42	2.43	-5537	2285	2260	2245	2220	2205	2252	2212	99	670	500	1600	5	1	19700000	439	8.85	0.57	12	0.08	252.00	3938.00	3050	20230802	-26.89	1810	20230103	23.20	3050	-26.89	20230802	1810	23.20	20230103	3050	-26.89	20230802	1810	23.20	20230103	1.42	N	060380	500	98 억	478402	N	N	N	N
126	20230906	120450	57	100.00	KOSDAQ	금속	N	N	N	N		N	2240	5	2	0.22	27853985	12466	38.64	2235	2250	2225	2905	1565	2235	2234.40	2.43	-3628	2285	2260	2245	2220	2205	2252	2212	99	670	500	1600	5	1	19700000	441	8.89	0.57	12	0.06	252.00	3938.00	3050	20230802	-26.56	1810	20230103	23.76	3050	-26.56	20230802	1810	23.76	20230103	3050	-26.56	20230802	1810	23.76	20230103	1.42	N	060380	500	98 억	478402	N	N	N	N
127	20230906	110447	57	100.00	KOSDAQ	금속	N	N	N	N		N	2240	5	2	0.22	22039760	9871	30.59	2235	2250	2225	2905	1565	2235	2232.78	2.43	-2842	2285	2260	2245	2220	2205	2252	2212	99	670	500	1600	5	1	19700000	441	8.89	0.57	12	0.05	252.00	3938.00	3050	20230802	-26.56	1810	20230103	23.76	3050	-26.56	20230802	1810	23.76	20230103	3050	-26.56	20230802	1810	23.76	20230103	1.42	N	060380	500	98 억	478402	N	N	N	N
128	20230906	100434	57	100.00	KOSDAQ	금속	N	N	N	N		N	2240	5	2	0.22	13054760	5845	18.12	2235	2250	2225	2905	1565	2235	2233.49	2.43	-1330	2285	2260	2245	2220	2205	2252	2212	99	670	500	1600	5	1	19700000	441	8.89	0.57	12	0.03	252.00	3938.00	3050	20230802	-26.56	1810	20230103	23.76	3050	-26.56	20230802	1810	23.76	20230103	3050	-26.56	20230802	1810	23.76	20230103	1.42	N	060380	500	98 억	478402	N	N	N	N
129	20230906	090439	57	100.00	KOSDAQ	금속	N	N	N	N		N	2230	-5	5	-0.22	4444025	1989	6.16	2235	2250	2230	2905	1565	2235	2234.30	2.43	34	2285	2260	2245	2220	2205	2252	2212	99	670	500	1600	5	1	19700000	439	8.85	0.57	12	0.01	252.00	3938.00	3050	20230802	-26.89	1810	20230103	23.20	3050	-26.89	20230802	1810	23.20	20230103	3050	-26.89	20230802	1810	23.20	20230103	1.42	N	060380	500	98 억	478402	N	N	N	N
130	20230905	160439	57	100.00	KOSDAQ	금속	N	N	N	N		N	2235	-10	5	-0.45	72440415	32266	70.98	2250	2270	2230	2915	1575	2245	2245.10	2.43	165	2281	2262	2246	2227	2211	2272	2237	99	670	500	1610	5	1	19700000	440	8.87	0.57	12	0.16	252.00	3938.00	3050	20230802	-26.72	1810	20230103	23.48	3050	-26.72	20230802	1810	23.48	20230103	3050	-26.72	20230802	1810	23.48	20230103	1.40	N	060380	500	98 억	478225	N	N	N	N
131	20230905	150451	57	100.00	KOSDAQ	금속	N	N	N	N		N	2240	-5	5	-0.22	64005315	28492	62.68	2250	2270	2230	2915	1575	2245	2246.43	2.43	331	2281	2262	2246	2227	2211	2272	2237	99	670	500	1610	5	1	19700000	441	8.89	0.57	12	0.14	252.00	3938.00	3050	20230802	-26.56	1810	20230103	23.76	3050	-26.56	20230802	1810	23.76	20230103	3050	-26.56	20230802	1810	23.76	20230103	1.40	N	060380	500	98 억	478225	N	N	N	N
132	20230905	140447	57	100.00	KOSDAQ	금속	N	N	N	N		N	2245	0	3	0.00	58721720	26133	57.49	2250	2270	2230	2915	1575	2245	2247.03	2.43	334	2281	2262	2246	2227	2211	2272	2237	99	670	500	1610	5	1	19700000	442	8.91	0.57	12	0.13	252.00	3938.00	3050	20230802	-26.39	1810	20230103	24.03	3050	-26.39	20230802	1810	24.03	20230103	3050	-26.39	20230802	1810	24.03	20230103	1.40	N	060380	500	98 억	478225	N	N	N	N
133	20230905	130429	57	100.00	KOSDAQ	금속	N	N	N	N		N	2235	-10	5	-0.45	55160930	24542	53.99	2250	2270	2230	2915	1575	2245	2247.61	2.43	334	2281	2262	2246	2227	2211	2272	2237	99	670	500	1610	5	1	19700000	440	8.87	0.57	12	0.12	252.00	3938.00	3050	20230802	-26.72	1810	20230103	23.48	3050	-26.72	20230802	1810	23.48	20230103	3050	-26.72	20230802	1810	23.48	20230103	1.40	N	060380	500	98 억	478225	N	N	N	N
134	20230905	120438	57	100.00	KOSDAQ	금속	N	N	N	N		N	2245	0	3	0.00	45047365	20027	44.06	2250	2270	2245	2915	1575	2245	2249.33	2.43	2188	2281	2262	2246	2227	2211	2272	2237	99	670	500	1610	5	1	19700000	442	8.91	0.57	12	0.10	252.00	3938.00	3050	20230802	-26.39	1810	20230103	24.03	3050	-26.39	20230802	1810	24.03	20230103	3050	-26.39	20230802	1810	24.03	20230103	1.40	N	060380	500	98 억	478225	N	N	N	N
135	20230905	110441	57	100.00	KOSDAQ	금속	N	N	N	N		N	2250	5	2	0.22	39724010	17657	38.84	2250	2270	2245	2915	1575	2245	2249.76	2.43	3036	2281	2262	2246	2227	2211	2272	2237	99	670	500	1610	5	1	19700000	443	8.93	0.57	12	0.09	252.00	3938.00	3050	20230802	-26.23	1810	20230103	24.31	3050	-26.23	20230802	1810	24.31	20230103	3050	-26.23	20230802	1810	24.31	20230103	1.40	N	060380	500	98 억	478225	N	N	N	N
136	20230905	100436	57	100.00	KOSDAQ	금속	N	N	N	N		N	2260	15	2	0.67	39510410	17562	38.64	2250	2270	2245	2915	1575	2245	2249.77	2.43	3038	2281	2262	2246	2227	2211	2272	2237	99	670	500	1610	5	1	19700000	445	8.97	0.57	12	0.09	252.00	3938.00	3050	20230802	-25.90	1810	20230103	24.86	3050	-25.90	20230802	1810	24.86	20230103	3050	-25.90	20230802	1810	24.86	20230103	1.40	N	060380	500	98 억	478225	N	N	N	N
137	20230905	090432	57	100.00	KOSDAQ	금속	N	N	N	N		N	2260	15	2	0.67	15212455	6760	14.87	2250	2260	2245	2915	1575	2245	2250.36	2.43	1539	2281	2262	2246	2227	2211	2272	2237	99	670	500	1610	5	1	19700000	445	8.97	0.57	12	0.03	252.00	3938.00	3050	20230802	-25.90	1810	20230103	24.86	3050	-25.90	20230802	1810	24.86	20230103	3050	-25.90	20230802	1810	24.86	20230103	1.40	N	060380	500	98 억	478225	N	N	N	N
138	20230904	160434	57	100.00	KOSDAQ	금속	N	N	N	N		N	2245	15	2	0.67	101950860	45456	31.82	2230	2265	2230	2895	1565	2230	2242.83	2.41	-12386	2326	2277	2251	2202	2176	2265	2190	99	665	500	1600	5	1	19700000	442	8.91	0.57	12	0.23	252.00	3938.00	3050	20230802	-26.39	1810	20230103	24.03	3050	-26.39	20230802	1810	24.03	20230103	3050	-26.39	20230802	1810	24.03	20230103	1.41	N	060380	500	98 억	474544	N	N	N	N
139	20230904	150427	57	100.00	KOSDAQ	금속	N	N	N	N		N	2245	15	2	0.67	70848540	31575	22.10	2230	2265	2230	2895	1565	2230	2243.82	2.41	-1093	2326	2277	2251	2202	2176	2265	2190	99	665	500	1600	5	1	19700000	442	8.91	0.57	12	0.16	252.00	3938.00	3050	20230802	-26.39	1810	20230103	24.03	3050	-26.39	20230802	1810	24.03	20230103	3050	-26.39	20230802	1810	24.03	20230103	1.41	N	060380	500	98 억	474544	N	N	N	N
140	20230904	140423	57	100.00	KOSDAQ	금속	N	N	N	N		N	2230	0	3	0.00	57866495	25789	18.05	2230	2265	2230	2895	1565	2230	2243.84	2.41	-983	2326	2277	2251	2202	2176	2265	2190	99	665	500	1600	5	1	19700000	439	8.85	0.57	12	0.13	252.00	3938.00	3050	20230802	-26.89	1810	20230103	23.20	3050	-26.89	20230802	1810	23.20	20230103	3050	-26.89	20230802	1810	23.20	20230103	1.41	N	060380	500	98 억	474544	N	N	N	N
141	20230904	130431	57	100.00	KOSDAQ	금속	N	N	N	N		N	2235	5	2	0.22	52862345	23547	16.48	2230	2265	2230	2895	1565	2230	2244.97	2.41	-985	2326	2277	2251	2202	2176	2265	2190	99	665	500	1600	5	1	19700000	440	8.87	0.57	12	0.12	252.00	3938.00	3050	20230802	-26.72	1810	20230103	23.48	3050	-26.72	20230802	1810	23.48	20230103	3050	-26.72	20230802	1810	23.48	20230103	1.41	N	060380	500	98 억	474544	N	N	N	N
142	20230904	120424	57	100.00	KOSDAQ	금속	N	N	N	N		N	2230	0	3	0.00	48780275	21720	15.20	2230	2265	2230	2895	1565	2230	2245.87	2.41	-433	2326	2277	2251	2202	2176	2265	2190	99	665	500	1600	5	1	19700000	439	8.85	0.57	12	0.11	252.00	3938.00	3050	20230802	-26.89	1810	20230103	23.20	3050	-26.89	20230802	1810	23.20	20230103	3050	-26.89	20230802	1810	23.20	20230103	1.41	N	060380	500	98 억	474544	N	N	N	N
143	20230904	110417	57	100.00	KOSDAQ	금속	N	N	N	N		N	2230	0	3	0.00	46780975	20827	14.58	2230	2265	2230	2895	1565	2230	2246.17	2.41	-433	2326	2277	2251	2202	2176	2265	2190	99	665	500	1600	5	1	19700000	439	8.85	0.57	12	0.11	252.00	3938.00	3050	20230802	-26.89	1810	20230103	23.20	3050	-26.89	20230802	1810	23.20	20230103	3050	-26.89	20230802	1810	23.20	20230103	1.41	N	060380	500	98 억	474544	N	N	N	N
144	20230904	100419	57	100.00	KOSDAQ	금속	N	N	N	N		N	2260	30	2	1.35	36642505	16312	11.42	2230	2265	2230	2895	1565	2230	2246.35	2.41	-427	2326	2277	2251	2202	2176	2265	2190	99	665	500	1600	5	1	19700000	445	8.97	0.57	12	0.08	252.00	3938.00	3050	20230802	-25.90	1810	20230103	24.86	3050	-25.90	20230802	1810	24.86	20230103	3050	-25.90	20230802	1810	24.86	20230103	1.41	N	060380	500	98 억	474544	N	N	N	N
145	20230904	090428	57	100.00	KOSDAQ	금속	N	N	N	N		N	2240	10	2	0.45	4988660	2236	1.57	2230	2245	2230	2895	1565	2230	2231.06	2.41	-67	2326	2277	2251	2202	2176	2265	2190	99	665	500	1600	5	1	19700000	441	8.89	0.57	12	0.01	252.00	3938.00	3050	20230802	-26.56	1810	20230103	23.76	3050	-26.56	20230802	1810	23.76	20230103	3050	-26.56	20230802	1810	23.76	20230103	1.41	N	060380	500	98 억	474544	N	N	N	N
146	20230901	160420	57	100.00	KOSDAQ	금속	N	N	N	N		N	2230	-45	5	-1.98	320258065	142590	244.62	2260	2300	2225	2955	1595	2275	2246.04	2.36	7981	2361	2317	2291	2247	2221	2305	2235	99	680	500	1630	5	1	19700000	439	8.85	0.57	12	0.72	252.00	3938.00	3050	20230802	-26.89	1810	20230103	23.20	3050	-26.89	20230802	1810	23.20	20230103	3050	-26.89	20230802	1810	23.20	20230103	1.40	N	060380	500	98 억	464889	N	N	N	N
147	20230901	150429	57	100.00	KOSDAQ	금속	N	N	N	N		N	2240	-35	5	-1.54	305772345	136100	233.49	2260	2300	2225	2955	1595	2275	2246.67	2.36	7120	2361	2317	2291	2247	2221	2305	2235	99	680	500	1630	5	1	19700000	441	8.89	0.57	12	0.69	252.00	3938.00	3050	20230802	-26.56	1810	20230103	23.76	3050	-26.56	20230802	1810	23.76	20230103	3050	-26.56	20230802	1810	23.76	20230103	1.40	N	060380	500	98 억	464889	N	N	N	N
148	20230901	140427	57	100.00	KOSDAQ	금속	N	N	N	N		N	2250	-25	5	-1.10	199024640	88380	151.62	2260	2300	2225	2955	1595	2275	2251.91	2.36	4813	2361	2317	2291	2247	2221	2305	2235	99	680	500	1630	5	1	19700000	443	8.93	0.57	12	0.45	252.00	3938.00	3050	20230802	-26.23	1810	20230103	24.31	3050	-26.23	20230802	1810	24.31	20230103	3050	-26.23	20230802	1810	24.31	20230103	1.40	N	060380	500	98 억	464889	N	N	N	N
149	20230901	130418	57	100.00	KOSDAQ	금속	N	N	N	N		N	2245	-30	5	-1.32	192649730	85543	146.75	2260	2300	2225	2955	1595	2275	2252.07	2.36	5211	2361	2317	2291	2247	2221	2305	2235	99	680	500	1630	5	1	19700000	442	8.91	0.57	12	0.43	252.00	3938.00	3050	20230802	-26.39	1810	20230103	24.03	3050	-26.39	20230802	1810	24.03	20230103	3050	-26.39	20230802	1810	24.03	20230103	1.40	N	060380	500	98 억	464889	N	N	N	N
150	20230901	120420	57	100.00	KOSDAQ	금속	N	N	N	N		N	2255	-20	5	-0.88	179387085	79627	136.60	2260	2300	2225	2955	1595	2275	2252.83	2.36	3835	2361	2317	2291	2247	2221	2305	2235	99	680	500	1630	5	1	19700000	444	8.95	0.57	12	0.40	252.00	3938.00	3050	20230802	-26.07	1810	20230103	24.59	3050	-26.07	20230802	1810	24.59	20230103	3050	-26.07	20230802	1810	24.59	20230103	1.40	N	060380	500	98 억	464889	N	N	N	N
151	20230901	110421	57	100.00	KOSDAQ	금속	N	N	N	N		N	2265	-10	5	-0.44	159772645	70921	121.67	2260	2300	2225	2955	1595	2275	2252.81	2.36	6115	2361	2317	2291	2247	2221	2305	2235	99	680	500	1630	5	1	19700000	446	8.99	0.58	12	0.36	252.00	3938.00	3050	20230802	-25.74	1810	20230103	25.14	3050	-25.74	20230802	1810	25.14	20230103	3050	-25.74	20230802	1810	25.14	20230103	1.40	N	060380	500	98 억	464889	N	N	N	N
152	20230901	100418	57	100.00	KOSDAQ	금속	N	N	N	N		N	2240	-35	5	-1.54	119364935	52874	90.71	2260	2300	2235	2955	1595	2275	2257.52	2.36	7019	2361	2317	2291	2247	2221	2305	2235	99	680	500	1630	5	1	19700000	441	8.89	0.57	12	0.27	252.00	3938.00	3050	20230802	-26.56	1810	20230103	23.76	3050	-26.56	20230802	1810	23.76	20230103	3050	-26.56	20230802	1810	23.76	20230103	1.40	N	060380	500	98 억	464889	N	N	N	N
153	20230901	090415	57	100.00	KOSDAQ	금속	N	N	N	N		N	2265	-10	5	-0.44	13888440	6145	10.54	2260	2270	2260	2955	1595	2275	2260.02	2.36	-325	2361	2317	2291	2247	2221	2305	2235	99	680	500	1630	5	1	19700000	446	8.99	0.58	12	0.03	252.00	3938.00	3050	20230802	-25.74	1810	20230103	25.14	3050	-25.74	20230802	1810	25.14	20230103	3050	-25.74	20230802	1810	25.14	20230103	1.40	N	060380	500	98 억	464889	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History