KissMeData/037760/price/prices-20230901.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	160436	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1507	14	2	0.94	37161901	24920	67.55	1473	1507	1473	1940	1046	1493	1491.23	0.39	-1582	1517	1504	1496	1483	1475	1501	1480	169	447	500	1010	1	1	33832921	510	5.91	0.54	12	0.07	255.00	2790.00	1910	20220928	-21.10	1473	20230927	2.31	1809	-16.69	20230616	1473	2.31	20230927	1910	-21.10	20220928	1473	2.31	20230927	3.00	N	037760	500	169 억	133015	N	N	N	N
3	20230927	150438	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1487	-6	5	-0.40	29027297	19486	52.82	1473	1498	1473	1940	1046	1493	1489.61	0.39	-1577	1517	1504	1496	1483	1475	1501	1480	169	447	500	1010	1	1	33832921	503	5.83	0.53	12	0.06	255.00	2790.00	1910	20220928	-22.15	1473	20230927	0.95	1809	-17.80	20230616	1473	0.95	20230927	1910	-22.15	20220928	1473	0.95	20230927	3.00	N	037760	500	169 억	133015	N	N	N	N
4	20230927	140438	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1491	-2	5	-0.13	25126785	16870	45.73	1473	1498	1473	1940	1046	1493	1489.39	0.39	-1577	1517	1504	1496	1483	1475	1501	1480	169	447	500	1010	1	1	33832921	504	5.85	0.53	12	0.05	255.00	2790.00	1910	20220928	-21.94	1473	20230927	1.22	1809	-17.58	20230616	1473	1.22	20230927	1910	-21.94	20220928	1473	1.22	20230927	3.00	N	037760	500	169 억	133015	N	N	N	N
5	20230927	130434	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1491	-2	5	-0.13	22168641	14886	40.35	1473	1498	1473	1940	1046	1493	1489.18	0.39	-1577	1517	1504	1496	1483	1475	1501	1480	169	447	500	1010	1	1	33832921	504	5.85	0.53	12	0.04	255.00	2790.00	1910	20220928	-21.94	1473	20230927	1.22	1809	-17.58	20230616	1473	1.22	20230927	1910	-21.94	20220928	1473	1.22	20230927	3.00	N	037760	500	169 억	133015	N	N	N	N
6	20230927	120433	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1493	0	3	0.00	17219747	11567	31.35	1473	1498	1473	1940	1046	1493	1488.62	0.39	-1530	1517	1504	1496	1483	1475	1501	1480	169	447	500	1010	1	1	33832921	505	5.85	0.54	12	0.03	255.00	2790.00	1910	20220928	-21.83	1473	20230927	1.36	1809	-17.47	20230616	1473	1.36	20230927	1910	-21.83	20220928	1473	1.36	20230927	3.00	N	037760	500	169 억	133015	N	N	N	N
7	20230927	110437	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1493	0	3	0.00	14066047	9454	25.63	1473	1498	1473	1940	1046	1493	1487.73	0.39	-1530	1517	1504	1496	1483	1475	1501	1480	169	447	500	1010	1	1	33832921	505	5.85	0.54	12	0.03	255.00	2790.00	1910	20220928	-21.83	1473	20230927	1.36	1809	-17.47	20230616	1473	1.36	20230927	1910	-21.83	20220928	1473	1.36	20230927	3.00	N	037760	500	169 억	133015	N	N	N	N
8	20230927	100434	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1494	1	2	0.07	13755428	9246	25.06	1473	1498	1473	1940	1046	1493	1487.60	0.39	-1530	1517	1504	1496	1483	1475	1501	1480	169	447	500	1010	1	1	33832921	505	5.86	0.54	12	0.03	255.00	2790.00	1910	20220928	-21.78	1473	20230927	1.43	1809	-17.41	20230616	1473	1.43	20230927	1910	-21.78	20220928	1473	1.43	20230927	3.00	N	037760	500	169 억	133015	N	N	N	N
9	20230927	090441	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1492	-1	5	-0.07	4723360	3196	8.66	1473	1493	1473	1940	1046	1493	1476.91	0.39	-1371	1517	1504	1496	1483	1475	1501	1480	169	447	500	1010	1	1	33832921	505	5.85	0.53	12	0.01	255.00	2790.00	1910	20220928	-21.88	1473	20230927	1.29	1809	-17.52	20230616	1473	1.29	20230927	1910	-21.88	20220928	1473	1.29	20230927	3.00	N	037760	500	169 억	133015	N	N	N	N
10	20230926	160433	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1493	-12	5	-0.80	55240296	36891	91.82	1505	1509	1488	1956	1054	1505	1497.43	0.41	-5145	1536	1520	1512	1496	1488	1516	1492	169	451	500	1020	1	1	33832921	505	5.85	0.54	12	0.11	255.00	2790.00	1910	20220928	-21.83	1488	20230926	0.34	1809	-17.47	20230616	1488	0.34	20230926	2275	-34.37	20220926	1488	0.34	20230926	3.07	N	037760	500	169 억	138161	N	N	N	N
11	20230926	150436	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1490	-15	5	-1.00	53146885	35486	88.32	1505	1509	1489	1956	1054	1505	1497.69	0.41	-5145	1536	1520	1512	1496	1488	1516	1492	169	451	500	1020	1	1	33832921	504	5.84	0.53	12	0.10	255.00	2790.00	1910	20220928	-21.99	1489	20230926	0.07	1809	-17.63	20230616	1489	0.07	20230926	2275	-34.51	20220926	1489	0.07	20230926	3.07	N	037760	500	169 억	138161	N	N	N	N
12	20230926	140430	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1493	-12	5	-0.80	44856499	29922	74.47	1505	1509	1491	1956	1054	1505	1499.11	0.41	-4464	1536	1520	1512	1496	1488	1516	1492	169	451	500	1020	1	1	33832921	505	5.85	0.54	12	0.09	255.00	2790.00	1910	20220928	-21.83	1491	20230926	0.13	1809	-17.47	20230616	1491	0.13	20230926	2275	-34.37	20220926	1491	0.13	20230926	3.07	N	037760	500	169 억	138161	N	N	N	N
13	20230926	130431	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1500	-5	5	-0.33	41883798	27930	69.52	1505	1509	1491	1956	1054	1505	1499.60	0.41	-4204	1536	1520	1512	1496	1488	1516	1492	169	451	500	1020	1	1	33832921	507	5.88	0.54	12	0.08	255.00	2790.00	1910	20220928	-21.47	1491	20230926	0.60	1809	-17.08	20230616	1491	0.60	20230926	2275	-34.07	20220926	1491	0.60	20230926	3.07	N	037760	500	169 억	138161	N	N	N	N
14	20230926	120434	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1502	-3	5	-0.20	34979813	23315	58.03	1505	1509	1491	1956	1054	1505	1500.31	0.41	-3965	1536	1520	1512	1496	1488	1516	1492	169	451	500	1020	1	1	33832921	508	5.89	0.54	12	0.07	255.00	2790.00	1910	20220928	-21.36	1491	20230926	0.74	1809	-16.97	20230616	1491	0.74	20230926	2275	-33.98	20220926	1491	0.74	20230926	3.07	N	037760	500	169 억	138161	N	N	N	N
15	20230926	110433	57	100.00	KOSDAQ		금속	N	N	N	N	N	1500	-5	5	-0.33	22396162	14910	37.11	1505	1509	1498	1956	1054	1505	1502.09	0.41	-3589	1536	1520	1512	1496	1488	1516	1492	169	451	500	1020	1	1	33832921	507	5.88	0.54	12	0.04	255.00	2790.00	1910	20220928	-21.47	1495	20230726	0.33	1809	-17.08	20230616	1495	0.33	20230726	2275	-34.07	20220926	1495	0.33	20230726	3.07	N	037760	500	169 억	138161	N	N	N	N
16	20230926	100432	57	100.00	KOSDAQ		금속	N	N	N	N	N	1500	-5	5	-0.33	20593302	13708	34.12	1505	1509	1498	1956	1054	1505	1502.28	0.41	-3589	1536	1520	1512	1496	1488	1516	1492	169	451	500	1020	1	1	33832921	507	5.88	0.54	12	0.04	255.00	2790.00	1910	20220928	-21.47	1495	20230726	0.33	1809	-17.08	20230616	1495	0.33	20230726	2275	-34.07	20220926	1495	0.33	20230726	3.07	N	037760	500	169 억	138161	N	N	N	N
17	20230926	090432	57	100.00	KOSDAQ		금속	N	N	N	N	N	1501	-4	5	-0.27	88684	59	0.15	1505	1505	1500	1956	1054	1505	1503.12	0.41	-20	1536	1520	1512	1496	1488	1516	1492	169	451	500	1020	1	1	33832921	508	5.89	0.54	12	0.00	255.00	2790.00	1910	20220928	-21.41	1495	20230726	0.40	1809	-17.03	20230616	1495	0.40	20230726	2275	-34.02	20220926	1495	0.40	20230726	3.07	N	037760	500	169 억	138161	N	N	N	N
18	20230925	160432	57	100.00	KOSDAQ		금속	N	N	N	N	N	1505	-12	5	-0.79	60530016	40170	195.22	1528	1528	1504	1972	1062	1517	1506.85	0.43	-8471	1530	1523	1511	1504	1492	1527	1508	169	455	500	1030	1	1	33832921	509	5.90	0.54	12	0.12	255.00	2790.00	2275	20220926	-33.85	1495	20230726	0.67	1809	-16.80	20230616	1495	0.67	20230726	2275	-33.85	20220926	1495	0.67	20230726	3.05	N	037760	500	169 억	146633	N	N	N	N
19	20230925	150435	57	100.00	KOSDAQ		금속	N	N	N	N	N	1506	-11	5	-0.73	51832981	34394	167.15	1528	1528	1504	1972	1062	1517	1507.04	0.43	-8325	1530	1523	1511	1504	1492	1527	1508	169	455	500	1030	1	1	33832921	510	5.91	0.54	12	0.10	255.00	2790.00	2275	20220926	-33.80	1495	20230726	0.74	1809	-16.75	20230616	1495	0.74	20230726	2275	-33.80	20220926	1495	0.74	20230726	3.05	N	037760	500	169 억	146633	N	N	N	N
20	20230925	140427	57	100.00	KOSDAQ		금속	N	N	N	N	N	1506	-11	5	-0.73	50969493	33821	164.36	1528	1528	1504	1972	1062	1517	1507.04	0.43	-8250	1530	1523	1511	1504	1492	1527	1508	169	455	500	1030	1	1	33832921	510	5.91	0.54	12	0.10	255.00	2790.00	2275	20220926	-33.80	1495	20230726	0.74	1809	-16.75	20230616	1495	0.74	20230726	2275	-33.80	20220926	1495	0.74	20230726	3.05	N	037760	500	169 억	146633	N	N	N	N
21	20230925	130429	57	100.00	KOSDAQ		금속	N	N	N	N	N	1507	-10	5	-0.66	24818178	16464	80.01	1528	1528	1504	1972	1062	1517	1507.42	0.43	-6592	1530	1523	1511	1504	1492	1527	1508	169	455	500	1030	1	1	33832921	510	5.91	0.54	12	0.05	255.00	2790.00	2275	20220926	-33.76	1495	20230726	0.80	1809	-16.69	20230616	1495	0.80	20230726	2275	-33.76	20220926	1495	0.80	20230726	3.05	N	037760	500	169 억	146633	N	N	N	N
22	20230925	120434	57	100.00	KOSDAQ		금속	N	N	N	N	N	1507	-10	5	-0.66	20749652	13764	66.89	1528	1528	1504	1972	1062	1517	1507.53	0.43	-6546	1530	1523	1511	1504	1492	1527	1508	169	455	500	1030	1	1	33832921	510	5.91	0.54	12	0.04	255.00	2790.00	2275	20220926	-33.76	1495	20230726	0.80	1809	-16.69	20230616	1495	0.80	20230726	2275	-33.76	20220926	1495	0.80	20230726	3.05	N	037760	500	169 억	146633	N	N	N	N
23	20230925	110429	57	100.00	KOSDAQ		금속	N	N	N	N	N	1504	-13	5	-0.86	10140350	6722	32.67	1528	1528	1504	1972	1062	1517	1508.53	0.43	-4533	1530	1523	1511	1504	1492	1527	1508	169	455	500	1030	1	1	33832921	509	5.90	0.54	12	0.02	255.00	2790.00	2275	20220926	-33.89	1495	20230726	0.60	1809	-16.86	20230616	1495	0.60	20230726	2275	-33.89	20220926	1495	0.60	20230726	3.05	N	037760	500	169 억	146633	N	N	N	N
24	20230925	100431	57	100.00	KOSDAQ		금속	N	N	N	N	N	1509	-8	5	-0.53	1296008	849	4.13	1528	1528	1509	1972	1062	1517	1526.51	0.43	-66	1530	1523	1511	1504	1492	1527	1508	169	455	500	1030	1	1	33832921	511	5.92	0.54	12	0.00	255.00	2790.00	2275	20220926	-33.67	1495	20230726	0.94	1809	-16.58	20230616	1495	0.94	20230726	2275	-33.67	20220926	1495	0.94	20230726	3.05	N	037760	500	169 억	146633	N	N	N	N
25	20230925	090431	57	100.00	KOSDAQ		금속	N	N	N	N	N	1516	-1	5	-0.07	1182533	774	3.76	1528	1528	1516	1972	1062	1517	1527.82	0.43	-6	1530	1523	1511	1504	1492	1527	1508	169	455	500	1030	1	1	33832921	513	5.95	0.54	12	0.00	255.00	2790.00	2275	20220926	-33.36	1495	20230726	1.40	1809	-16.20	20230616	1495	1.40	20230726	2275	-33.36	20220926	1495	1.40	20230726	3.05	N	037760	500	169 억	146633	N	N	N	N
26	20230922	160444	57	100.00	KOSDAQ		금속	N	N	N	N	N	1517	0	3	0.00	31059714	20577	32.63	1514	1518	1499	1972	1062	1517	1509.44	0.45	-5411	1559	1538	1522	1501	1485	1530	1493	169	455	500	1030	1	1	33832921	513	5.95	0.54	12	0.06	255.00	2790.00	2275	20220923	-33.32	1495	20230726	1.47	1809	-16.14	20230616	1495	1.47	20230726	2275	-33.32	20220923	1495	1.47	20230726	3.07	N	037760	500	169 억	151917	N	N	N	N
27	20230922	150441	57	100.00	KOSDAQ		금속	N	N	N	N	N	1514	-3	5	-0.20	26714044	17710	28.09	1514	1518	1499	1972	1062	1517	1508.42	0.45	-5316	1559	1538	1522	1501	1485	1530	1493	169	455	500	1030	1	1	33832921	512	5.94	0.54	12	0.05	255.00	2790.00	2275	20220923	-33.45	1495	20230726	1.27	1809	-16.31	20230616	1495	1.27	20230726	2275	-33.45	20220923	1495	1.27	20230726	3.07	N	037760	500	169 억	151917	N	N	N	N
28	20230922	140442	57	100.00	KOSDAQ		금속	N	N	N	N	N	1516	-1	5	-0.07	25183866	16699	26.48	1514	1518	1499	1972	1062	1517	1508.11	0.45	-5023	1559	1538	1522	1501	1485	1530	1493	169	455	500	1030	1	1	33832921	513	5.95	0.54	12	0.05	255.00	2790.00	2275	20220923	-33.36	1495	20230726	1.40	1809	-16.20	20230616	1495	1.40	20230726	2275	-33.36	20220923	1495	1.40	20230726	3.07	N	037760	500	169 억	151917	N	N	N	N
29	20230922	130417	57	100.00	KOSDAQ		금속	N	N	N	N	N	1512	-5	5	-0.33	20946350	13902	22.05	1514	1514	1499	1972	1062	1517	1506.71	0.45	-2461	1559	1538	1522	1501	1485	1530	1493	169	455	500	1030	1	1	33832921	512	5.93	0.54	12	0.04	255.00	2790.00	2275	20220923	-33.54	1495	20230726	1.14	1809	-16.42	20230616	1495	1.14	20230726	2275	-33.54	20220923	1495	1.14	20230726	3.07	N	037760	500	169 억	151917	N	N	N	N
30	20230922	120414	57	100.00	KOSDAQ		금속	N	N	N	N	N	1511	-6	5	-0.40	17778803	11806	18.72	1514	1514	1499	1972	1062	1517	1505.91	0.45	-2374	1559	1538	1522	1501	1485	1530	1493	169	455	500	1030	1	1	33832921	511	5.93	0.54	12	0.03	255.00	2790.00	2275	20220923	-33.58	1495	20230726	1.07	1809	-16.47	20230616	1495	1.07	20230726	2275	-33.58	20220923	1495	1.07	20230726	3.07	N	037760	500	169 억	151917	N	N	N	N
31	20230922	110413	57	100.00	KOSDAQ		금속	N	N	N	N	N	1510	-7	5	-0.46	12644929	8407	13.33	1514	1514	1499	1972	1062	1517	1504.10	0.45	-2374	1559	1538	1522	1501	1485	1530	1493	169	455	500	1030	1	1	33832921	511	5.92	0.54	12	0.02	255.00	2790.00	2275	20220923	-33.63	1495	20230726	1.00	1809	-16.53	20230616	1495	1.00	20230726	2275	-33.63	20220923	1495	1.00	20230726	3.07	N	037760	500	169 억	151917	N	N	N	N
32	20230922	100414	57	100.00	KOSDAQ		금속	N	N	N	N	N	1511	-6	5	-0.40	6597531	4383	6.95	1514	1514	1499	1972	1062	1517	1505.25	0.45	-2423	1559	1538	1522	1501	1485	1530	1493	169	455	500	1030	1	1	33832921	511	5.93	0.54	12	0.01	255.00	2790.00	2275	20220923	-33.58	1495	20230726	1.07	1809	-16.47	20230616	1495	1.07	20230726	2275	-33.58	20220923	1495	1.07	20230726	3.07	N	037760	500	169 억	151917	N	N	N	N
33	20230922	090410	57	100.00	KOSDAQ		금속	N	N	N	N	N	1502	-15	5	-0.99	2061052	1372	2.18	1514	1514	1501	1972	1062	1517	1502.22	0.45	-723	1559	1538	1522	1501	1485	1530	1493	169	455	500	1030	1	1	33832921	508	5.89	0.54	12	0.00	255.00	2790.00	2275	20220923	-33.98	1495	20230726	0.47	1809	-16.97	20230616	1495	0.47	20230726	2275	-33.98	20220923	1495	0.47	20230726	3.07	N	037760	500	169 억	151917	N	N	N	N
34	20230921	160416	57	100.00	KOSDAQ		금속	N	N	N	N	N	1517	-26	5	-1.69	95748578	63052	461.65	1543	1543	1506	2005	1081	1543	1518.57	0.48	-12967	1549	1546	1542	1539	1535	1546	1539	169	462	500	1040	1	1	33832921	513	5.95	0.54	12	0.19	255.00	2790.00	2275	20220923	-33.32	1495	20230726	1.47	1809	-16.14	20230616	1495	1.47	20230726	2275	-33.32	20220923	1495	1.47	20230726	3.06	N	037760	500	169 억	163480	N	N	N	N
35	20230921	150409	57	100.00	KOSDAQ		금속	N	N	N	N	N	1514	-29	5	-1.88	90938579	59879	438.42	1543	1543	1506	2005	1081	1543	1518.71	0.48	-10691	1549	1546	1542	1539	1535	1546	1539	169	462	500	1040	1	1	33832921	512	5.94	0.54	12	0.18	255.00	2790.00	2275	20220923	-33.45	1495	20230726	1.27	1809	-16.31	20230616	1495	1.27	20230726	2275	-33.45	20220923	1495	1.27	20230726	3.06	N	037760	500	169 억	163480	N	N	N	N
36	20230921	140413	57	100.00	KOSDAQ		금속	N	N	N	N	N	1511	-32	5	-2.07	70900040	46594	341.15	1543	1543	1507	2005	1081	1543	1521.66	0.48	-9701	1549	1546	1542	1539	1535	1546	1539	169	462	500	1040	1	1	33832921	511	5.93	0.54	12	0.14	255.00	2790.00	2275	20220923	-33.58	1495	20230726	1.07	1809	-16.47	20230616	1495	1.07	20230726	2275	-33.58	20220923	1495	1.07	20230726	3.06	N	037760	500	169 억	163480	N	N	N	N
37	20230921	130409	57	100.00	KOSDAQ		금속	N	N	N	N	N	1519	-24	5	-1.56	69464603	45644	334.19	1543	1543	1507	2005	1081	1543	1521.88	0.48	-9688	1549	1546	1542	1539	1535	1546	1539	169	462	500	1040	1	1	33832921	514	5.96	0.54	12	0.13	255.00	2790.00	2275	20220923	-33.23	1495	20230726	1.61	1809	-16.03	20230616	1495	1.61	20230726	2275	-33.23	20220923	1495	1.61	20230726	3.06	N	037760	500	169 억	163480	N	N	N	N
38	20230921	120407	57	100.00	KOSDAQ		금속	N	N	N	N	N	1517	-26	5	-1.69	53259766	34945	255.86	1543	1543	1510	2005	1081	1543	1524.10	0.48	-3790	1549	1546	1542	1539	1535	1546	1539	169	462	500	1040	1	1	33832921	513	5.95	0.54	12	0.10	255.00	2790.00	2275	20220923	-33.32	1495	20230726	1.47	1809	-16.14	20230616	1495	1.47	20230726	2275	-33.32	20220923	1495	1.47	20230726	3.06	N	037760	500	169 억	163480	N	N	N	N
39	20230921	110416	57	100.00	KOSDAQ		금속	N	N	N	N	N	1530	-13	5	-0.84	20167313	13175	96.46	1543	1543	1527	2005	1081	1543	1530.73	0.48	-3686	1549	1546	1542	1539	1535	1546	1539	169	462	500	1040	1	1	33832921	518	6.00	0.55	12	0.04	255.00	2790.00	2275	20220923	-32.75	1495	20230726	2.34	1809	-15.42	20230616	1495	2.34	20230726	2275	-32.75	20220923	1495	2.34	20230726	3.06	N	037760	500	169 억	163480	N	N	N	N
40	20230921	100409	57	100.00	KOSDAQ		금속	N	N	N	N	N	1530	-13	5	-0.84	17422491	11379	83.31	1543	1543	1528	2005	1081	1543	1531.11	0.48	-3163	1549	1546	1542	1539	1535	1546	1539	169	462	500	1040	1	1	33832921	518	6.00	0.55	12	0.03	255.00	2790.00	2275	20220923	-32.75	1495	20230726	2.34	1809	-15.42	20230616	1495	2.34	20230726	2275	-32.75	20220923	1495	2.34	20230726	3.06	N	037760	500	169 억	163480	N	N	N	N
41	20230921	090414	57	100.00	KOSDAQ		금속	N	N	N	N	N	1534	-9	5	-0.58	70628	46	0.34	1543	1543	1534	2005	1081	1543	1535.39	0.48	-42	1549	1546	1542	1539	1535	1546	1539	169	462	500	1040	1	1	33832921	519	6.02	0.55	12	0.00	255.00	2790.00	2275	20220923	-32.57	1495	20230726	2.61	1809	-15.20	20230616	1495	2.61	20230726	2275	-32.57	20220923	1495	2.61	20230726	3.06	N	037760	500	169 억	163480	N	N	N	N
42	20230920	160414	57	100.00	KOSDAQ		금속	N	N	N	N	N	1543	0	3	0.00	20674214	13412	63.58	1543	1545	1538	2005	1081	1543	1541.47	0.49	-2218	1550	1546	1540	1536	1530	1548	1538	169	462	500	1040	1	1	33832921	522	6.05	0.55	12	0.04	255.00	2790.00	2275	20220923	-32.18	1495	20230726	3.21	1809	-14.70	20230616	1495	3.21	20230726	2275	-32.18	20220923	1495	3.21	20230726	3.06	N	037760	500	169 억	165577	N	N	N	N
43	20230920	150404	57	100.00	KOSDAQ		금속	N	N	N	N	N	1543	0	3	0.00	18977652	12312	58.36	1543	1545	1538	2005	1081	1543	1541.39	0.49	-1781	1550	1546	1540	1536	1530	1548	1538	169	462	500	1040	1	1	33832921	522	6.05	0.55	12	0.04	255.00	2790.00	2275	20220923	-32.18	1495	20230726	3.21	1809	-14.70	20230616	1495	3.21	20230726	2275	-32.18	20220923	1495	3.21	20230726	3.06	N	037760	500	169 억	165577	N	N	N	N
44	20230920	140408	57	100.00	KOSDAQ		금속	N	N	N	N	N	1541	-2	5	-0.13	15758321	10221	48.45	1543	1545	1538	2005	1081	1543	1541.76	0.49	-1223	1550	1546	1540	1536	1530	1548	1538	169	462	500	1040	1	1	33832921	521	6.04	0.55	12	0.03	255.00	2790.00	2275	20220923	-32.26	1495	20230726	3.08	1809	-14.81	20230616	1495	3.08	20230726	2275	-32.26	20220923	1495	3.08	20230726	3.06	N	037760	500	169 억	165577	N	N	N	N
45	20230920	130407	57	100.00	KOSDAQ		금속	N	N	N	N	N	1539	-4	5	-0.26	14503323	9406	44.59	1543	1545	1538	2005	1081	1543	1541.92	0.49	-1136	1550	1546	1540	1536	1530	1548	1538	169	462	500	1040	1	1	33832921	521	6.04	0.55	12	0.03	255.00	2790.00	2275	20220923	-32.35	1495	20230726	2.94	1809	-14.93	20230616	1495	2.94	20230726	2275	-32.35	20220923	1495	2.94	20230726	3.06	N	037760	500	169 억	165577	N	N	N	N
46	20230920	120406	57	100.00	KOSDAQ		금속	N	N	N	N	N	1539	-4	5	-0.26	13911899	9022	42.77	1543	1545	1538	2005	1081	1543	1542.00	0.49	-1101	1550	1546	1540	1536	1530	1548	1538	169	462	500	1040	1	1	33832921	521	6.04	0.55	12	0.03	255.00	2790.00	2275	20220923	-32.35	1495	20230726	2.94	1809	-14.93	20230616	1495	2.94	20230726	2275	-32.35	20220923	1495	2.94	20230726	3.06	N	037760	500	169 억	165577	N	N	N	N
47	20230920	110409	57	100.00	KOSDAQ		금속	N	N	N	N	N	1540	-3	5	-0.19	9587516	6214	29.46	1543	1545	1540	2005	1081	1543	1542.89	0.49	-1055	1550	1546	1540	1536	1530	1548	1538	169	462	500	1040	1	1	33832921	521	6.04	0.55	12	0.02	255.00	2790.00	2275	20220923	-32.31	1495	20230726	3.01	1809	-14.87	20230616	1495	3.01	20230726	2275	-32.31	20220923	1495	3.01	20230726	3.06	N	037760	500	169 억	165577	N	N	N	N
48	20230920	100401	57	100.00	KOSDAQ		금속	N	N	N	N	N	1543	0	3	0.00	7267890	4711	22.33	1543	1545	1540	2005	1081	1543	1542.75	0.49	-537	1550	1546	1540	1536	1530	1548	1538	169	462	500	1040	1	1	33832921	522	6.05	0.55	12	0.01	255.00	2790.00	2275	20220923	-32.18	1495	20230726	3.21	1809	-14.70	20230616	1495	3.21	20230726	2275	-32.18	20220923	1495	3.21	20230726	3.06	N	037760	500	169 억	165577	N	N	N	N
49	20230920	090406	57	100.00	KOSDAQ		금속	N	N	N	N	N	1543	0	3	0.00	1598528	1036	4.91	1543	1543	1542	2005	1081	1543	1542.98	0.49	-19	1550	1546	1540	1536	1530	1548	1538	169	462	500	1040	1	1	33832921	522	6.05	0.55	12	0.00	255.00	2790.00	2275	20220923	-32.18	1495	20230726	3.21	1809	-14.70	20230616	1495	3.21	20230726	2275	-32.18	20220923	1495	3.21	20230726	3.06	N	037760	500	169 억	165577	N	N	N	N
50	20230919	160404	57	100.00	KOSDAQ		금속	N	N	N	N	N	1543	-2	5	-0.13	32457109	21096	118.13	1535	1544	1534	2005	1082	1545	1538.54	0.50	-3795	1555	1550	1542	1537	1529	1552	1539	169	460	500	1050	1	1	33832921	522	6.05	0.55	12	0.06	255.00	2790.00	2275	20220923	-32.18	1495	20230726	3.21	1809	-14.70	20230616	1495	3.21	20230726	2275	-32.18	20220923	1495	3.21	20230726	3.09	N	037760	500	169 억	169373	N	N	N	N
51	20230919	150403	57	100.00	KOSDAQ		금속	N	N	N	N	N	1542	-3	5	-0.19	31431185	20431	114.40	1535	1544	1534	2005	1082	1545	1538.41	0.50	-3756	1555	1550	1542	1537	1529	1552	1539	169	460	500	1050	1	1	33832921	522	6.05	0.55	12	0.06	255.00	2790.00	2275	20220923	-32.22	1495	20230726	3.14	1809	-14.76	20230616	1495	3.14	20230726	2275	-32.22	20220923	1495	3.14	20230726	3.09	N	037760	500	169 억	169373	N	N	N	N
52	20230919	140402	57	100.00	KOSDAQ		금속	N	N	N	N	N	1541	-4	5	-0.26	19551471	12722	71.24	1535	1542	1534	2005	1082	1545	1536.82	0.50	-3052	1555	1550	1542	1537	1529	1552	1539	169	460	500	1050	1	1	33832921	521	6.04	0.55	12	0.04	255.00	2790.00	2275	20220923	-32.26	1495	20230726	3.08	1809	-14.81	20230616	1495	3.08	20230726	2275	-32.26	20220923	1495	3.08	20230726	3.09	N	037760	500	169 억	169373	N	N	N	N
53	20230919	130358	57	100.00	KOSDAQ		금속	N	N	N	N	N	1538	-7	5	-0.45	12596479	8201	45.92	1535	1542	1534	2005	1082	1545	1535.97	0.50	-2287	1555	1550	1542	1537	1529	1552	1539	169	460	500	1050	1	1	33832921	520	6.03	0.55	12	0.02	255.00	2790.00	2275	20220923	-32.40	1495	20230726	2.88	1809	-14.98	20230616	1495	2.88	20230726	2275	-32.40	20220923	1495	2.88	20230726	3.09	N	037760	500	169 억	169373	N	N	N	N
54	20230919	120409	57	100.00	KOSDAQ		금속	N	N	N	N	N	1539	-6	5	-0.39	11217909	7305	40.90	1535	1542	1534	2005	1082	1545	1535.65	0.50	-2025	1555	1550	1542	1537	1529	1552	1539	169	460	500	1050	1	1	33832921	521	6.04	0.55	12	0.02	255.00	2790.00	2275	20220923	-32.35	1495	20230726	2.94	1809	-14.93	20230616	1495	2.94	20230726	2275	-32.35	20220923	1495	2.94	20230726	3.09	N	037760	500	169 억	169373	N	N	N	N
55	20230919	110408	57	100.00	KOSDAQ		금속	N	N	N	N	N	1536	-9	5	-0.58	8650117	5634	31.55	1535	1542	1534	2005	1082	1545	1535.34	0.50	-1823	1555	1550	1542	1537	1529	1552	1539	169	460	500	1050	1	1	33832921	520	6.02	0.55	12	0.02	255.00	2790.00	2275	20220923	-32.48	1495	20230726	2.74	1809	-15.09	20230616	1495	2.74	20230726	2275	-32.48	20220923	1495	2.74	20230726	3.09	N	037760	500	169 억	169373	N	N	N	N
56	20230919	100405	57	100.00	KOSDAQ		금속	N	N	N	N	N	1536	-9	5	-0.58	6036410	3932	22.02	1535	1542	1534	2005	1082	1545	1535.20	0.50	-1234	1555	1550	1542	1537	1529	1552	1539	169	460	500	1050	1	1	33832921	520	6.02	0.55	12	0.01	255.00	2790.00	2275	20220923	-32.48	1495	20230726	2.74	1809	-15.09	20230616	1495	2.74	20230726	2275	-32.48	20220923	1495	2.74	20230726	3.09	N	037760	500	169 억	169373	N	N	N	N
57	20230919	090404	57	100.00	KOSDAQ		금속	N	N	N	N	N	1534	-11	5	-0.71	1967403	1282	7.18	1535	1535	1534	2005	1082	1545	1534.64	0.50	1	1555	1550	1542	1537	1529	1552	1539	169	460	500	1050	1	1	33832921	519	6.02	0.55	12	0.00	255.00	2790.00	2275	20220923	-32.57	1495	20230726	2.61	1809	-15.20	20230616	1495	2.61	20230726	2275	-32.57	20220923	1495	2.61	20230726	3.09	N	037760	500	169 억	169373	N	N	N	N
58	20230918	160406	57	100.00	KOSDAQ		금속	N	N	N	N	N	1545	-1	5	-0.06	27476124	17849	62.01	1541	1547	1534	2005	1083	1546	1539.36	0.50	-1249	1562	1553	1546	1537	1530	1550	1534	169	459	500	1050	1	1	33832921	523	6.06	0.55	12	0.05	255.00	2790.00	2275	20220923	-32.09	1495	20230726	3.34	1809	-14.59	20230616	1495	3.34	20230726	2275	-32.09	20220923	1495	3.34	20230726	3.11	N	037760	500	169 억	170623	N	N	N	N
59	20230918	150402	57	100.00	KOSDAQ		금속	N	N	N	N	N	1534	-12	5	-0.78	27272189	17717	61.55	1541	1547	1534	2005	1083	1546	1539.32	0.50	-1225	1562	1553	1546	1537	1530	1550	1534	169	459	500	1050	1	1	33832921	519	6.02	0.55	12	0.05	255.00	2790.00	2275	20220923	-32.57	1495	20230726	2.61	1809	-15.20	20230616	1495	2.61	20230726	2275	-32.57	20220923	1495	2.61	20230726	3.11	N	037760	500	169 억	170623	N	N	N	N
60	20230918	140412	57	100.00	KOSDAQ		금속	N	N	N	N	N	1544	-2	5	-0.13	18152474	11785	40.94	1541	1547	1536	2005	1083	1546	1540.30	0.50	-1118	1562	1553	1546	1537	1530	1550	1534	169	459	500	1050	1	1	33832921	522	6.05	0.55	12	0.03	255.00	2790.00	2275	20220923	-32.13	1495	20230726	3.28	1809	-14.65	20230616	1495	3.28	20230726	2275	-32.13	20220923	1495	3.28	20230726	3.11	N	037760	500	169 억	170623	N	N	N	N
61	20230918	130403	57	100.00	KOSDAQ		금속	N	N	N	N	N	1540	-6	5	-0.39	16338126	10608	36.85	1541	1547	1536	2005	1083	1546	1540.17	0.50	-1116	1562	1553	1546	1537	1530	1550	1534	169	459	500	1050	1	1	33832921	521	6.04	0.55	12	0.03	255.00	2790.00	2275	20220923	-32.31	1495	20230726	3.01	1809	-14.87	20230616	1495	3.01	20230726	2275	-32.31	20220923	1495	3.01	20230726	3.11	N	037760	500	169 억	170623	N	N	N	N
62	20230918	120404	57	100.00	KOSDAQ		금속	N	N	N	N	N	1546	0	3	0.00	9140106	5934	20.61	1541	1547	1536	2005	1083	1546	1540.29	0.50	-776	1562	1553	1546	1537	1530	1550	1534	169	459	500	1050	1	1	33832921	523	6.06	0.55	12	0.02	255.00	2790.00	2275	20220923	-32.04	1495	20230726	3.41	1809	-14.54	20230616	1495	3.41	20230726	2275	-32.04	20220923	1495	3.41	20230726	3.11	N	037760	500	169 억	170623	N	N	N	N
63	20230918	110406	57	100.00	KOSDAQ		금속	N	N	N	N	N	1539	-7	5	-0.45	7412486	4816	16.73	1541	1546	1536	2005	1083	1546	1539.14	0.50	-514	1562	1553	1546	1537	1530	1550	1534	169	459	500	1050	1	1	33832921	521	6.04	0.55	12	0.01	255.00	2790.00	2275	20220923	-32.35	1495	20230726	2.94	1809	-14.93	20230616	1495	2.94	20230726	2275	-32.35	20220923	1495	2.94	20230726	3.11	N	037760	500	169 억	170623	N	N	N	N
64	20230918	100400	57	100.00	KOSDAQ		금속	N	N	N	N	N	1544	-2	5	-0.13	6958227	4521	15.71	1541	1546	1536	2005	1083	1546	1539.09	0.50	-224	1562	1553	1546	1537	1530	1550	1534	169	459	500	1050	1	1	33832921	522	6.05	0.55	12	0.01	255.00	2790.00	2275	20220923	-32.13	1495	20230726	3.28	1809	-14.65	20230616	1495	3.28	20230726	2275	-32.13	20220923	1495	3.28	20230726	3.11	N	037760	500	169 억	170623	N	N	N	N
65	20230918	090357	57	100.00	KOSDAQ		금속	N	N	N	N	N	1540	-6	5	-0.39	24650	16	0.06	1541	1541	1540	2005	1083	1546	1540.62	0.50	-5	1562	1553	1546	1537	1530	1550	1534	169	459	500	1050	1	1	33832921	521	6.04	0.55	12	0.00	255.00	2790.00	2275	20220923	-32.31	1495	20230726	3.01	1809	-14.87	20230616	1495	3.01	20230726	2275	-32.31	20220923	1495	3.01	20230726	3.11	N	037760	500	169 억	170623	N	N	N	N
66	20230915	160402	57	100.00	KOSDAQ		금속	N	N	N	N	N	1546	0	3	0.00	44415209	28767	99.40	1549	1555	1539	2005	1083	1546	1543.96	0.51	-721	1549	1547	1544	1542	1539	1548	1543	169	459	500	1050	1	1	33832921	523	6.06	0.55	12	0.09	255.00	2790.00	2275	20220923	-32.04	1495	20230726	3.41	1809	-14.54	20230616	1495	3.41	20230726	2275	-32.04	20220923	1495	3.41	20230726	3.18	N	037760	500	169 억	171263	N	N	N	N
67	20230915	150403	57	100.00	KOSDAQ		금속	N	N	N	N	N	1546	0	3	0.00	44313173	28701	99.17	1549	1555	1539	2005	1083	1546	1543.96	0.51	-720	1549	1547	1544	1542	1539	1548	1543	169	459	500	1050	1	1	33832921	523	6.06	0.55	12	0.08	255.00	2790.00	2275	20220923	-32.04	1495	20230726	3.41	1809	-14.54	20230616	1495	3.41	20230726	2275	-32.04	20220923	1495	3.41	20230726	3.18	N	037760	500	169 억	171263	N	N	N	N
68	20230915	140402	57	100.00	KOSDAQ		금속	N	N	N	N	N	1543	-3	5	-0.19	29244352	18920	65.37	1549	1555	1539	2005	1083	1546	1545.68	0.51	-1260	1549	1547	1544	1542	1539	1548	1543	169	459	500	1050	1	1	33832921	522	6.05	0.55	12	0.06	255.00	2790.00	2275	20220923	-32.18	1495	20230726	3.21	1809	-14.70	20230616	1495	3.21	20230726	2275	-32.18	20220923	1495	3.21	20230726	3.18	N	037760	500	169 억	171263	N	N	N	N
69	20230915	130359	57	100.00	KOSDAQ		금속	N	N	N	N	N	1548	2	2	0.13	26072710	16864	58.27	1549	1555	1539	2005	1083	1546	1546.06	0.51	-1255	1549	1547	1544	1542	1539	1548	1543	169	459	500	1050	1	1	33832921	524	6.07	0.55	12	0.05	255.00	2790.00	2275	20220923	-31.96	1495	20230726	3.55	1809	-14.43	20230616	1495	3.55	20230726	2275	-31.96	20220923	1495	3.55	20230726	3.18	N	037760	500	169 억	171263	N	N	N	N
70	20230915	120405	57	100.00	KOSDAQ		금속	N	N	N	N	N	1548	2	2	0.13	22738282	14710	50.83	1549	1555	1539	2005	1083	1546	1545.77	0.51	-1247	1549	1547	1544	1542	1539	1548	1543	169	459	500	1050	1	1	33832921	524	6.07	0.55	12	0.04	255.00	2790.00	2275	20220923	-31.96	1495	20230726	3.55	1809	-14.43	20230616	1495	3.55	20230726	2275	-31.96	20220923	1495	3.55	20230726	3.18	N	037760	500	169 억	171263	N	N	N	N
71	20230915	110404	57	100.00	KOSDAQ		금속	N	N	N	N	N	1545	-1	5	-0.06	7859515	5080	17.55	1549	1555	1545	2005	1083	1546	1547.15	0.51	-1139	1549	1547	1544	1542	1539	1548	1543	169	459	500	1050	1	1	33832921	523	6.06	0.55	12	0.02	255.00	2790.00	2275	20220923	-32.09	1495	20230726	3.34	1809	-14.59	20230616	1495	3.34	20230726	2275	-32.09	20220923	1495	3.34	20230726	3.18	N	037760	500	169 억	171263	N	N	N	N
72	20230915	100405	57	100.00	KOSDAQ		금속	N	N	N	N	N	1548	2	2	0.13	4471578	2888	9.98	1549	1555	1546	2005	1083	1546	1548.33	0.51	-1052	1549	1547	1544	1542	1539	1548	1543	169	459	500	1050	1	1	33832921	524	6.07	0.55	12	0.01	255.00	2790.00	2275	20220923	-31.96	1495	20230726	3.55	1809	-14.43	20230616	1495	3.55	20230726	2275	-31.96	20220923	1495	3.55	20230726	3.18	N	037760	500	169 억	171263	N	N	N	N
73	20230915	090358	57	100.00	KOSDAQ		금속	N	N	N	N	N	1550	4	2	0.26	934549	603	2.08	1549	1550	1549	2005	1083	1546	1549.83	0.51	-79	1549	1547	1544	1542	1539	1548	1543	169	459	500	1050	1	1	33832921	524	6.08	0.56	12	0.00	255.00	2790.00	2275	20220923	-31.87	1495	20230726	3.68	1809	-14.32	20230616	1495	3.68	20230726	2275	-31.87	20220923	1495	3.68	20230726	3.18	N	037760	500	169 억	171263	N	N	N	N
74	20230914	160403	57	100.00	KOSDAQ		금속	N	N	N	N	N	1546	-3	5	-0.19	44600327	28909	78.80	1545	1546	1541	2010	1085	1549	1542.78	0.51	-1728	1561	1555	1545	1539	1529	1558	1542	169	461	500	1050	1	1	33832921	523	6.06	0.55	12	0.09	255.00	2790.00	2275	20220923	-32.04	1495	20230726	3.41	1809	-14.54	20230616	1495	3.41	20230726	2275	-32.04	20220923	1495	3.41	20230726	3.18	N	037760	500	169 억	172992	N	N	N	N
75	20230914	150355	57	100.00	KOSDAQ		금속	N	N	N	N	N	1541	-8	5	-0.52	30340339	19677	53.64	1545	1546	1541	2010	1085	1549	1541.92	0.51	-1298	1561	1555	1545	1539	1529	1558	1542	169	461	500	1050	1	1	33832921	521	6.04	0.55	12	0.06	255.00	2790.00	2275	20220923	-32.26	1495	20230726	3.08	1809	-14.81	20230616	1495	3.08	20230726	2275	-32.26	20220923	1495	3.08	20230726	3.18	N	037760	500	169 억	172992	N	N	N	N
76	20230914	140355	57	100.00	KOSDAQ		금속	N	N	N	N	N	1544	-5	5	-0.32	26285933	17046	46.46	1545	1546	1541	2010	1085	1549	1542.06	0.51	-1293	1561	1555	1545	1539	1529	1558	1542	169	461	500	1050	1	1	33832921	522	6.05	0.55	12	0.05	255.00	2790.00	2275	20220923	-32.13	1495	20230726	3.28	1809	-14.65	20230616	1495	3.28	20230726	2275	-32.13	20220923	1495	3.28	20230726	3.18	N	037760	500	169 억	172992	N	N	N	N
77	20230914	130354	57	100.00	KOSDAQ		금속	N	N	N	N	N	1542	-7	5	-0.45	26022077	16875	46.00	1545	1546	1541	2010	1085	1549	1542.05	0.51	-1172	1561	1555	1545	1539	1529	1558	1542	169	461	500	1050	1	1	33832921	522	6.05	0.55	12	0.05	255.00	2790.00	2275	20220923	-32.22	1495	20230726	3.14	1809	-14.76	20230616	1495	3.14	20230726	2275	-32.22	20220923	1495	3.14	20230726	3.18	N	037760	500	169 억	172992	N	N	N	N
78	20230914	120402	57	100.00	KOSDAQ		금속	N	N	N	N	N	1541	-8	5	-0.52	14921031	9674	26.37	1545	1546	1541	2010	1085	1549	1542.38	0.51	-832	1561	1555	1545	1539	1529	1558	1542	169	461	500	1050	1	1	33832921	521	6.04	0.55	12	0.03	255.00	2790.00	2275	20220923	-32.26	1495	20230726	3.08	1809	-14.81	20230616	1495	3.08	20230726	2275	-32.26	20220923	1495	3.08	20230726	3.18	N	037760	500	169 억	172992	N	N	N	N
79	20230914	110357	57	100.00	KOSDAQ		금속	N	N	N	N	N	1544	-5	5	-0.32	3324142	2152	5.87	1545	1546	1541	2010	1085	1549	1544.68	0.51	-680	1561	1555	1545	1539	1529	1558	1542	169	461	500	1050	1	1	33832921	522	6.05	0.55	12	0.01	255.00	2790.00	2275	20220923	-32.13	1495	20230726	3.28	1809	-14.65	20230616	1495	3.28	20230726	2275	-32.13	20220923	1495	3.28	20230726	3.18	N	037760	500	169 억	172992	N	N	N	N
80	20230914	100352	57	100.00	KOSDAQ		금속	N	N	N	N	N	1544	-5	5	-0.32	2282856	1478	4.03	1545	1546	1541	2010	1085	1549	1544.56	0.51	-664	1561	1555	1545	1539	1529	1558	1542	169	461	500	1050	1	1	33832921	522	6.05	0.55	12	0.00	255.00	2790.00	2275	20220923	-32.13	1495	20230726	3.28	1809	-14.65	20230616	1495	3.28	20230726	2275	-32.13	20220923	1495	3.28	20230726	3.18	N	037760	500	169 억	172992	N	N	N	N
81	20230914	090358	57	100.00	KOSDAQ		금속	N	N	N	N	N	1545	-4	5	-0.26	883740	572	1.56	1545	1545	1545	2010	1085	1549	1545.00	0.51	1	1561	1555	1545	1539	1529	1558	1542	169	461	500	1050	1	1	33832921	523	6.06	0.55	12	0.00	255.00	2790.00	2275	20220923	-32.09	1495	20230726	3.34	1809	-14.59	20230616	1495	3.34	20230726	2275	-32.09	20220923	1495	3.34	20230726	3.18	N	037760	500	169 억	172992	N	N	N	N
82	20230913	160400	57	100.00	KOSDAQ		금속	N	N	N	N	N	1549	-3	5	-0.19	56573706	36686	126.36	1540	1551	1535	2015	1087	1552	1542.11	0.52	-3386	1563	1557	1551	1545	1539	1560	1548	169	463	500	1050	1	1	33832921	524	6.07	0.56	12	0.11	255.00	2790.00	2275	20220923	-31.91	1495	20230726	3.61	1809	-14.37	20230616	1495	3.61	20230726	2275	-31.91	20220923	1495	3.61	20230726	3.16	N	037760	500	169 억	175735	N	N	N	N
83	20230913	150355	57	100.00	KOSDAQ		금속	N	N	N	N	N	1542	-10	5	-0.64	42002827	27243	93.83	1540	1551	1537	2015	1087	1552	1541.78	0.52	-2308	1563	1557	1551	1545	1539	1560	1548	169	463	500	1050	1	1	33832921	522	6.05	0.55	12	0.08	255.00	2790.00	2275	20220923	-32.22	1495	20230726	3.14	1809	-14.76	20230616	1495	3.14	20230726	2275	-32.22	20220923	1495	3.14	20230726	3.16	N	037760	500	169 억	175735	N	N	N	N
84	20230913	140358	57	100.00	KOSDAQ		금속	N	N	N	N	N	1542	-10	5	-0.64	39450185	25585	88.12	1540	1551	1537	2015	1087	1552	1541.93	0.52	-1063	1563	1557	1551	1545	1539	1560	1548	169	463	500	1050	1	1	33832921	522	6.05	0.55	12	0.08	255.00	2790.00	2275	20220923	-32.22	1495	20230726	3.14	1809	-14.76	20230616	1495	3.14	20230726	2275	-32.22	20220923	1495	3.14	20230726	3.16	N	037760	500	169 억	175735	N	N	N	N
85	20230913	130350	57	100.00	KOSDAQ		금속	N	N	N	N	N	1539	-13	5	-0.84	32517413	21078	72.60	1540	1551	1539	2015	1087	1552	1542.72	0.52	-1058	1563	1557	1551	1545	1539	1560	1548	169	463	500	1050	1	1	33832921	521	6.04	0.55	12	0.06	255.00	2790.00	2275	20220923	-32.35	1495	20230726	2.94	1809	-14.93	20230616	1495	2.94	20230726	2275	-32.35	20220923	1495	2.94	20230726	3.16	N	037760	500	169 억	175735	N	N	N	N
86	20230913	120401	57	100.00	KOSDAQ		금속	N	N	N	N	N	1540	-12	5	-0.77	31784613	20602	70.96	1540	1551	1539	2015	1087	1552	1542.79	0.52	-1056	1563	1557	1551	1545	1539	1560	1548	169	463	500	1050	1	1	33832921	521	6.04	0.55	12	0.06	255.00	2790.00	2275	20220923	-32.31	1495	20230726	3.01	1809	-14.87	20230616	1495	3.01	20230726	2275	-32.31	20220923	1495	3.01	20230726	3.16	N	037760	500	169 억	175735	N	N	N	N
87	20230913	110356	57	100.00	KOSDAQ		금속	N	N	N	N	N	1546	-6	5	-0.39	21281972	13784	47.48	1540	1551	1539	2015	1087	1552	1543.96	0.52	-334	1563	1557	1551	1545	1539	1560	1548	169	463	500	1050	1	1	33832921	523	6.06	0.55	12	0.04	255.00	2790.00	2275	20220923	-32.04	1495	20230726	3.41	1809	-14.54	20230616	1495	3.41	20230726	2275	-32.04	20220923	1495	3.41	20230726	3.16	N	037760	500	169 억	175735	N	N	N	N
88	20230913	100353	57	100.00	KOSDAQ		금속	N	N	N	N	N	1551	-1	5	-0.06	11717161	7598	26.17	1540	1551	1539	2015	1087	1552	1542.14	0.52	-326	1563	1557	1551	1545	1539	1560	1548	169	463	500	1050	1	1	33832921	525	6.08	0.56	12	0.02	255.00	2790.00	2275	20220923	-31.82	1495	20230726	3.75	1809	-14.26	20230616	1495	3.75	20230726	2275	-31.82	20220923	1495	3.75	20230726	3.16	N	037760	500	169 억	175735	N	N	N	N
89	20230913	090350	57	100.00	KOSDAQ		금속	N	N	N	N	N	1539	-13	5	-0.84	991727	644	2.22	1540	1540	1539	2015	1087	1552	1539.95	0.52	1	1563	1557	1551	1545	1539	1560	1548	169	463	500	1050	1	1	33832921	521	6.04	0.55	12	0.00	255.00	2790.00	2275	20220923	-32.35	1495	20230726	2.94	1809	-14.93	20230616	1495	2.94	20230726	2275	-32.35	20220923	1495	2.94	20230726	3.16	N	037760	500	169 억	175735	N	N	N	N
90	20230912	160348	57	100.00	KOSDAQ		금속	N	N	N	N	N	1552	1	2	0.06	44947411	29034	119.01	1550	1557	1545	2015	1086	1551	1548.10	0.53	-3869	1564	1557	1550	1543	1536	1554	1540	169	464	500	1050	1	1	33832921	525	6.09	0.56	12	0.09	255.00	2790.00	2275	20220923	-31.78	1495	20230726	3.81	1809	-14.21	20230616	1495	3.81	20230726	2275	-31.78	20220923	1495	3.81	20230726	3.17	N	037760	500	169 억	179605	N	N	N	N
91	20230912	150354	57	100.00	KOSDAQ		금속	N	N	N	N	N	1550	-1	5	-0.06	42102837	27193	111.46	1550	1557	1545	2015	1086	1551	1548.30	0.53	-3850	1564	1557	1550	1543	1536	1554	1540	169	464	500	1050	1	1	33832921	524	6.08	0.56	12	0.08	255.00	2790.00	2275	20220923	-31.87	1495	20230726	3.68	1809	-14.32	20230616	1495	3.68	20230726	2275	-31.87	20220923	1495	3.68	20230726	3.17	N	037760	500	169 억	179605	N	N	N	N
92	20230912	140354	57	100.00	KOSDAQ		금속	N	N	N	N	N	1552	1	2	0.06	32939727	21267	87.17	1550	1557	1545	2015	1086	1551	1548.87	0.53	-3832	1564	1557	1550	1543	1536	1554	1540	169	464	500	1050	1	1	33832921	525	6.09	0.56	12	0.06	255.00	2790.00	2275	20220923	-31.78	1495	20230726	3.81	1809	-14.21	20230616	1495	3.81	20230726	2275	-31.78	20220923	1495	3.81	20230726	3.17	N	037760	500	169 억	179605	N	N	N	N
93	20230912	130351	57	100.00	KOSDAQ		금속	N	N	N	N	N	1556	5	2	0.32	31821122	20544	84.21	1550	1557	1545	2015	1086	1551	1548.93	0.53	-3809	1564	1557	1550	1543	1536	1554	1540	169	464	500	1050	1	1	33832921	526	6.10	0.56	12	0.06	255.00	2790.00	2275	20220923	-31.60	1495	20230726	4.08	1809	-13.99	20230616	1495	4.08	20230726	2275	-31.60	20220923	1495	4.08	20230726	3.17	N	037760	500	169 억	179605	N	N	N	N
94	20230912	120346	57	100.00	KOSDAQ		금속	N	N	N	N	N	1548	-3	5	-0.19	18549839	11978	49.10	1550	1557	1545	2015	1086	1551	1548.66	0.53	-1141	1564	1557	1550	1543	1536	1554	1540	169	464	500	1050	1	1	33832921	524	6.07	0.55	12	0.04	255.00	2790.00	2275	20220923	-31.96	1495	20230726	3.55	1809	-14.43	20230616	1495	3.55	20230726	2275	-31.96	20220923	1495	3.55	20230726	3.17	N	037760	500	169 억	179605	N	N	N	N
95	20230912	110350	57	100.00	KOSDAQ		금속	N	N	N	N	N	1549	-2	5	-0.13	17777138	11479	47.05	1550	1557	1545	2015	1086	1551	1548.67	0.53	-931	1564	1557	1550	1543	1536	1554	1540	169	464	500	1050	1	1	33832921	524	6.07	0.56	12	0.03	255.00	2790.00	2275	20220923	-31.91	1495	20230726	3.61	1809	-14.37	20230616	1495	3.61	20230726	2275	-31.91	20220923	1495	3.61	20230726	3.17	N	037760	500	169 억	179605	N	N	N	N
96	20230912	100349	57	100.00	KOSDAQ		금속	N	N	N	N	N	1548	-3	5	-0.19	11000283	7102	29.11	1550	1557	1545	2015	1086	1551	1548.90	0.53	-325	1564	1557	1550	1543	1536	1554	1540	169	464	500	1050	1	1	33832921	524	6.07	0.55	12	0.02	255.00	2790.00	2275	20220923	-31.96	1495	20230726	3.55	1809	-14.43	20230616	1495	3.55	20230726	2275	-31.96	20220923	1495	3.55	20230726	3.17	N	037760	500	169 억	179605	N	N	N	N
97	20230912	090353	57	100.00	KOSDAQ		금속	N	N	N	N	N	1557	6	2	0.39	3125671	2011	8.24	1550	1557	1550	2015	1086	1551	1554.29	0.53	1	1564	1557	1550	1543	1536	1554	1540	169	464	500	1050	1	1	33832921	527	6.11	0.56	12	0.01	255.00	2790.00	2275	20220923	-31.56	1495	20230726	4.15	1809	-13.93	20230616	1495	4.15	20230726	2275	-31.56	20220923	1495	4.15	20230726	3.17	N	037760	500	169 억	179605	N	N	N	N
98	20230911	160346	57	100.00	KOSDAQ		금속	N	N	N	N	N	1551	-4	5	-0.26	37833744	24396	32.79	1555	1557	1543	2020	1089	1555	1550.82	0.53	-59	1591	1573	1552	1534	1513	1582	1543	169	465	500	1050	1	1	33832921	525	6.08	0.56	12	0.07	255.00	2790.00	2275	20220923	-31.82	1495	20230726	3.75	1809	-14.26	20230616	1495	3.75	20230726	2275	-31.82	20220923	1495	3.75	20230726	3.17	N	037760	500	169 억	179544	N	N	N	N
99	20230911	150352	57	100.00	KOSDAQ		금속	N	N	N	N	N	1547	-8	5	-0.51	36849443	23760	31.94	1555	1557	1543	2020	1089	1555	1550.90	0.53	47	1591	1573	1552	1534	1513	1582	1543	169	465	500	1050	1	1	33832921	523	6.07	0.55	12	0.07	255.00	2790.00	2275	20220923	-32.00	1495	20230726	3.48	1809	-14.48	20230616	1495	3.48	20230726	2275	-32.00	20220923	1495	3.48	20230726	3.17	N	037760	500	169 억	179544	N	N	N	N
100	20230911	140357	57	100.00	KOSDAQ		금속	N	N	N	N	N	1553	-2	5	-0.13	35157021	22667	30.47	1555	1557	1543	2020	1089	1555	1551.02	0.53	317	1591	1573	1552	1534	1513	1582	1543	169	465	500	1050	1	1	33832921	525	6.09	0.56	12	0.07	255.00	2790.00	2275	20220923	-31.74	1495	20230726	3.88	1809	-14.15	20230616	1495	3.88	20230726	2275	-31.74	20220923	1495	3.88	20230726	3.17	N	037760	500	169 억	179544	N	N	N	N
101	20230911	130345	57	100.00	KOSDAQ		금속	N	N	N	N	N	1553	-2	5	-0.13	34482758	22232	29.88	1555	1557	1543	2020	1089	1555	1551.04	0.53	314	1591	1573	1552	1534	1513	1582	1543	169	465	500	1050	1	1	33832921	525	6.09	0.56	12	0.07	255.00	2790.00	2275	20220923	-31.74	1495	20230726	3.88	1809	-14.15	20230616	1495	3.88	20230726	2275	-31.74	20220923	1495	3.88	20230726	3.17	N	037760	500	169 억	179544	N	N	N	N
102	20230911	120348	57	100.00	KOSDAQ		금속	N	N	N	N	N	1554	-1	5	-0.06	24781444	15952	21.44	1555	1557	1549	2020	1089	1555	1553.50	0.53	-115	1591	1573	1552	1534	1513	1582	1543	169	465	500	1050	1	1	33832921	526	6.09	0.56	12	0.05	255.00	2790.00	2275	20220923	-31.69	1495	20230726	3.95	1809	-14.10	20230616	1495	3.95	20230726	2275	-31.69	20220923	1495	3.95	20230726	3.17	N	037760	500	169 억	179544	N	N	N	N
103	20230911	110341	57	100.00	KOSDAQ		금속	N	N	N	N	N	1554	-1	5	-0.06	19292716	12420	16.69	1555	1557	1549	2020	1089	1555	1553.36	0.53	-115	1591	1573	1552	1534	1513	1582	1543	169	465	500	1050	1	1	33832921	526	6.09	0.56	12	0.04	255.00	2790.00	2275	20220923	-31.69	1495	20230726	3.95	1809	-14.10	20230616	1495	3.95	20230726	2275	-31.69	20220923	1495	3.95	20230726	3.17	N	037760	500	169 억	179544	N	N	N	N
104	20230911	100344	57	100.00	KOSDAQ		금속	N	N	N	N	N	1550	-5	5	-0.32	5475841	3526	4.74	1555	1557	1549	2020	1089	1555	1552.99	0.53	-115	1591	1573	1552	1534	1513	1582	1543	169	465	500	1050	1	1	33832921	524	6.08	0.56	12	0.01	255.00	2790.00	2275	20220923	-31.87	1495	20230726	3.68	1809	-14.32	20230616	1495	3.68	20230726	2275	-31.87	20220923	1495	3.68	20230726	3.17	N	037760	500	169 억	179544	N	N	N	N
105	20230911	090343	57	100.00	KOSDAQ		금속	N	N	N	N	N	1555	0	3	0.00	2976280	1914	2.57	1555	1557	1555	2020	1089	1555	1555.01	0.53	-113	1591	1573	1552	1534	1513	1582	1543	169	465	500	1050	1	1	33832921	526	6.10	0.56	12	0.01	255.00	2790.00	2275	20220923	-31.65	1495	20230726	4.01	1809	-14.04	20230616	1495	4.01	20230726	2275	-31.65	20220923	1495	4.01	20230726	3.17	N	037760	500	169 억	179544	N	N	N	N
106	20230908	160348	57	100.00	KOSDAQ		금속	N	N	N	N	N	1555	11	2	0.71	114934900	74401	163.79	1544	1570	1531	2005	1081	1544	1544.80	0.53	-95	1574	1558	1544	1528	1514	1552	1522	169	461	500	1040	1	1	33832921	526	6.10	0.56	12	0.22	255.00	2790.00	2275	20220923	-31.65	1495	20230726	4.01	1809	-14.04	20230616	1495	4.01	20230726	2275	-31.65	20220923	1495	4.01	20230726	3.17	N	037760	500	169 억	179761	N	N	N	N
107	20230908	150349	57	100.00	KOSDAQ		금속	N	N	N	N	N	1537	-7	5	-0.45	79135915	51395	113.15	1544	1546	1531	2005	1081	1544	1539.76	0.53	-519	1574	1558	1544	1528	1514	1552	1522	169	461	500	1040	1	1	33832921	520	6.03	0.55	12	0.15	255.00	2790.00	2275	20220923	-32.44	1495	20230726	2.81	1809	-15.04	20230616	1495	2.81	20230726	2275	-32.44	20220923	1495	2.81	20230726	3.17	N	037760	500	169 억	179761	N	N	N	N
108	20230908	140348	57	100.00	KOSDAQ		금속	N	N	N	N	N	1542	-2	5	-0.13	46529467	30279	66.66	1544	1544	1531	2005	1081	1544	1536.69	0.53	95	1574	1558	1544	1528	1514	1552	1522	169	461	500	1040	1	1	33832921	522	6.05	0.55	12	0.09	255.00	2790.00	2275	20220923	-32.22	1495	20230726	3.14	1809	-14.76	20230616	1495	3.14	20230726	2275	-32.22	20220923	1495	3.14	20230726	3.17	N	037760	500	169 억	179761	N	N	N	N
109	20230908	130351	57	100.00	KOSDAQ		금속	N	N	N	N	N	1543	-1	5	-0.06	41969216	27304	60.11	1544	1544	1531	2005	1081	1544	1537.11	0.53	93	1574	1558	1544	1528	1514	1552	1522	169	461	500	1040	1	1	33832921	522	6.05	0.55	12	0.08	255.00	2790.00	2275	20220923	-32.18	1495	20230726	3.21	1809	-14.70	20230616	1495	3.21	20230726	2275	-32.18	20220923	1495	3.21	20230726	3.17	N	037760	500	169 억	179761	N	N	N	N
110	20230908	120356	57	100.00	KOSDAQ		금속	N	N	N	N	N	1535	-9	5	-0.58	34122405	22188	48.85	1544	1544	1531	2005	1081	1544	1537.88	0.53	-62	1574	1558	1544	1528	1514	1552	1522	169	461	500	1040	1	1	33832921	519	6.02	0.55	12	0.07	255.00	2790.00	2275	20220923	-32.53	1495	20230726	2.68	1809	-15.15	20230616	1495	2.68	20230726	2275	-32.53	20220923	1495	2.68	20230726	3.17	N	037760	500	169 억	179761	N	N	N	N
111	20230908	110352	57	100.00	KOSDAQ		금속	N	N	N	N	N	1539	-5	5	-0.32	18491911	12027	26.48	1544	1544	1531	2005	1081	1544	1537.53	0.53	-62	1574	1558	1544	1528	1514	1552	1522	169	461	500	1040	1	1	33832921	521	6.04	0.55	12	0.04	255.00	2790.00	2275	20220923	-32.35	1495	20230726	2.94	1809	-14.93	20230616	1495	2.94	20230726	2275	-32.35	20220923	1495	2.94	20230726	3.17	N	037760	500	169 억	179761	N	N	N	N
112	20230908	100349	57	100.00	KOSDAQ		금속	N	N	N	N	N	1542	-2	5	-0.13	9549138	6220	13.69	1544	1544	1531	2005	1081	1544	1535.23	0.53	-7	1574	1558	1544	1528	1514	1552	1522	169	461	500	1040	1	1	33832921	522	6.05	0.55	12	0.02	255.00	2790.00	2275	20220923	-32.22	1495	20230726	3.14	1809	-14.76	20230616	1495	3.14	20230726	2275	-32.22	20220923	1495	3.14	20230726	3.17	N	037760	500	169 억	179761	N	N	N	N
113	20230908	090355	57	100.00	KOSDAQ		금속	N	N	N	N	N	1531	-13	5	-0.84	2375211	1543	3.40	1544	1544	1531	2005	1081	1544	1539.35	0.53	-5	1574	1558	1544	1528	1514	1552	1522	169	461	500	1040	1	1	33832921	518	6.00	0.55	12	0.00	255.00	2790.00	2275	20220923	-32.70	1495	20230726	2.41	1809	-15.37	20230616	1495	2.41	20230726	2275	-32.70	20220923	1495	2.41	20230726	3.17	N	037760	500	169 억	179761	N	N	N	N
114	20230907	160347	57	100.00	KOSDAQ		금속	N	N	N	N	N	1544	-16	5	-1.03	70131961	45419	321.89	1560	1560	1530	2025	1092	1560	1544.11	0.56	-9162	1574	1567	1560	1553	1546	1563	1549	169	465	500	1060	1	1	33832921	522	6.05	0.55	12	0.13	255.00	2790.00	2275	20220923	-32.13	1495	20230726	3.28	1809	-14.65	20230616	1495	3.28	20230726	2275	-32.13	20220923	1495	3.28	20230726	3.17	N	037760	500	169 억	189140	N	N	N	N
115	20230907	150348	57	100.00	KOSDAQ		금속	N	N	N	N	N	1539	-21	5	-1.35	64363364	41676	295.36	1560	1560	1530	2025	1092	1560	1544.37	0.56	-8816	1574	1567	1560	1553	1546	1563	1549	169	465	500	1060	1	1	33832921	521	6.04	0.55	12	0.12	255.00	2790.00	2275	20220923	-32.35	1495	20230726	2.94	1809	-14.93	20230616	1495	2.94	20230726	2275	-32.35	20220923	1495	2.94	20230726	3.17	N	037760	500	169 억	189140	N	N	N	N
116	20230907	140347	57	100.00	KOSDAQ		금속	N	N	N	N	N	1540	-20	5	-1.28	42449513	27477	194.73	1560	1560	1530	2025	1092	1560	1544.91	0.56	-6538	1574	1567	1560	1553	1546	1563	1549	169	465	500	1060	1	1	33832921	521	6.04	0.55	12	0.08	255.00	2790.00	2275	20220923	-32.31	1495	20230726	3.01	1809	-14.87	20230616	1495	3.01	20230726	2275	-32.31	20220923	1495	3.01	20230726	3.17	N	037760	500	169 억	189140	N	N	N	N
117	20230907	130347	57	100.00	KOSDAQ		금속	N	N	N	N	N	1554	-6	5	-0.38	29890155	19336	137.04	1560	1560	1530	2025	1092	1560	1545.83	0.56	-4719	1574	1567	1560	1553	1546	1563	1549	169	465	500	1060	1	1	33832921	526	6.09	0.56	12	0.06	255.00	2790.00	2275	20220923	-31.69	1495	20230726	3.95	1809	-14.10	20230616	1495	3.95	20230726	2275	-31.69	20220923	1495	3.95	20230726	3.17	N	037760	500	169 억	189140	N	N	N	N
118	20230907	120352	57	100.00	KOSDAQ		금속	N	N	N	N	N	1546	-14	5	-0.90	29814013	19287	136.69	1560	1560	1530	2025	1092	1560	1545.81	0.56	-4670	1574	1567	1560	1553	1546	1563	1549	169	465	500	1060	1	1	33832921	523	6.06	0.55	12	0.06	255.00	2790.00	2275	20220923	-32.04	1495	20230726	3.41	1809	-14.54	20230616	1495	3.41	20230726	2275	-32.04	20220923	1495	3.41	20230726	3.17	N	037760	500	169 억	189140	N	N	N	N
119	20230907	110350	57	100.00	KOSDAQ		금속	N	N	N	N	N	1547	-13	5	-0.83	28026655	18133	128.51	1560	1560	1530	2025	1092	1560	1545.62	0.56	-4670	1574	1567	1560	1553	1546	1563	1549	169	465	500	1060	1	1	33832921	523	6.07	0.55	12	0.05	255.00	2790.00	2275	20220923	-32.00	1495	20230726	3.48	1809	-14.48	20230616	1495	3.48	20230726	2275	-32.00	20220923	1495	3.48	20230726	3.17	N	037760	500	169 억	189140	N	N	N	N
120	20230907	100347	57	100.00	KOSDAQ		금속	N	N	N	N	N	1546	-14	5	-0.90	16286370	10583	75.00	1560	1560	1530	2025	1092	1560	1538.92	0.56	-246	1574	1567	1560	1553	1546	1563	1549	169	465	500	1060	1	1	33832921	523	6.06	0.55	12	0.03	255.00	2790.00	2275	20220923	-32.04	1495	20230726	3.41	1809	-14.54	20230616	1495	3.41	20230726	2275	-32.04	20220923	1495	3.41	20230726	3.17	N	037760	500	169 억	189140	N	N	N	N
121	20230907	090352	57	100.00	KOSDAQ		금속	N	N	N	N	N	1545	-15	5	-0.96	1086869	702	4.98	1560	1560	1540	2025	1092	1560	1548.25	0.56	22	1574	1567	1560	1553	1546	1563	1549	169	465	500	1060	1	1	33832921	523	6.06	0.55	12	0.00	255.00	2790.00	2275	20220923	-32.09	1495	20230726	3.34	1809	-14.59	20230616	1495	3.34	20230726	2275	-32.09	20220923	1495	3.34	20230726	3.17	N	037760	500	169 억	189140	N	N	N	N
122	20230906	160348	57	100.00	KOSDAQ		금속	N	N	N	N	N	1560	-4	5	-0.26	21976783	14110	47.48	1565	1567	1553	2030	1095	1564	1557.53	0.57	-3778	1574	1568	1559	1553	1544	1572	1557	169	466	500	1060	1	1	33832921	528	6.12	0.56	12	0.04	255.00	2790.00	2275	20220923	-31.43	1495	20230726	4.35	1809	-13.76	20230616	1495	4.35	20230726	2275	-31.43	20220923	1495	4.35	20230726	3.18	N	037760	500	169 억	192919	N	N	N	N
123	20230906	150347	57	100.00	KOSDAQ		금속	N	N	N	N	N	1555	-9	5	-0.58	20295620	13031	43.85	1565	1567	1553	2030	1095	1564	1557.49	0.57	-3778	1574	1568	1559	1553	1544	1572	1557	169	466	500	1060	1	1	33832921	526	6.10	0.56	12	0.04	255.00	2790.00	2275	20220923	-31.65	1495	20230726	4.01	1809	-14.04	20230616	1495	4.01	20230726	2275	-31.65	20220923	1495	4.01	20230726	3.18	N	037760	500	169 억	192919	N	N	N	N
124	20230906	140348	57	100.00	KOSDAQ		금속	N	N	N	N	N	1560	-4	5	-0.26	10213559	6554	22.05	1565	1567	1553	2030	1095	1564	1558.37	0.57	-2120	1574	1568	1559	1553	1544	1572	1557	169	466	500	1060	1	1	33832921	528	6.12	0.56	12	0.02	255.00	2790.00	2275	20220923	-31.43	1495	20230726	4.35	1809	-13.76	20230616	1495	4.35	20230726	2275	-31.43	20220923	1495	4.35	20230726	3.18	N	037760	500	169 억	192919	N	N	N	N
125	20230906	130346	57	100.00	KOSDAQ		금속	N	N	N	N	N	1559	-5	5	-0.32	9800335	6289	21.16	1565	1567	1553	2030	1095	1564	1558.33	0.57	-2120	1574	1568	1559	1553	1544	1572	1557	169	466	500	1060	1	1	33832921	527	6.11	0.56	12	0.02	255.00	2790.00	2275	20220923	-31.47	1495	20230726	4.28	1809	-13.82	20230616	1495	4.28	20230726	2275	-31.47	20220923	1495	4.28	20230726	3.18	N	037760	500	169 억	192919	N	N	N	N
126	20230906	120350	57	100.00	KOSDAQ		금속	N	N	N	N	N	1556	-8	5	-0.51	7823960	5020	16.89	1565	1567	1553	2030	1095	1564	1558.56	0.57	-1953	1574	1568	1559	1553	1544	1572	1557	169	466	500	1060	1	1	33832921	526	6.10	0.56	12	0.01	255.00	2790.00	2275	20220923	-31.60	1495	20230726	4.08	1809	-13.99	20230616	1495	4.08	20230726	2275	-31.60	20220923	1495	4.08	20230726	3.18	N	037760	500	169 억	192919	N	N	N	N
127	20230906	110351	57	100.00	KOSDAQ		금속	N	N	N	N	N	1556	-8	5	-0.51	4711701	3019	10.16	1565	1567	1555	2030	1095	1564	1560.68	0.57	-872	1574	1568	1559	1553	1544	1572	1557	169	466	500	1060	1	1	33832921	526	6.10	0.56	12	0.01	255.00	2790.00	2275	20220923	-31.60	1495	20230726	4.08	1809	-13.99	20230616	1495	4.08	20230726	2275	-31.60	20220923	1495	4.08	20230726	3.18	N	037760	500	169 억	192919	N	N	N	N
128	20230906	100341	57	100.00	KOSDAQ		금속	N	N	N	N	N	1560	-4	5	-0.26	1930645	1235	4.16	1565	1567	1555	2030	1095	1564	1563.28	0.57	-685	1574	1568	1559	1553	1544	1572	1557	169	466	500	1060	1	1	33832921	528	6.12	0.56	12	0.00	255.00	2790.00	2275	20220923	-31.43	1495	20230726	4.35	1809	-13.76	20230616	1495	4.35	20230726	2275	-31.43	20220923	1495	4.35	20230726	3.18	N	037760	500	169 억	192919	N	N	N	N
129	20230906	090342	57	100.00	KOSDAQ		금속	N	N	N	N	N	1564	0	3	0.00	1397321	893	3.01	1565	1567	1556	2030	1095	1564	1564.75	0.57	-593	1574	1568	1559	1553	1544	1572	1557	169	466	500	1060	1	1	33832921	529	6.13	0.56	12	0.00	255.00	2790.00	2275	20220923	-31.25	1495	20230726	4.62	1809	-13.54	20230616	1495	4.62	20230726	2275	-31.25	20220923	1495	4.62	20230726	3.18	N	037760	500	169 억	192919	N	N	N	N
130	20230905	160342	57	100.00	KOSDAQ		금속	N	N	N	N	N	1564	9	2	0.58	46248841	29717	46.47	1555	1565	1550	2020	1089	1555	1556.31	0.56	2238	1579	1567	1549	1537	1519	1573	1543	169	465	500	1050	1	1	33832921	529	6.13	0.56	12	0.09	255.00	2790.00	2275	20220923	-31.25	1495	20230726	4.62	1809	-13.54	20230616	1495	4.62	20230726	2275	-31.25	20220923	1495	4.62	20230726	3.18	N	037760	500	169 억	190682	N	N	N	N
131	20230905	150353	57	100.00	KOSDAQ		금속	N	N	N	N	N	1560	5	2	0.32	43425313	27910	43.64	1555	1565	1550	2020	1089	1555	1555.91	0.56	2255	1579	1567	1549	1537	1519	1573	1543	169	465	500	1050	1	1	33832921	528	6.12	0.56	12	0.08	255.00	2790.00	2275	20220923	-31.43	1495	20230726	4.35	1809	-13.76	20230616	1495	4.35	20230726	2275	-31.43	20220923	1495	4.35	20230726	3.18	N	037760	500	169 억	190682	N	N	N	N
132	20230905	140348	57	100.00	KOSDAQ		금속	N	N	N	N	N	1553	-2	5	-0.13	34713583	22305	34.88	1555	1565	1550	2020	1089	1555	1556.31	0.56	2255	1579	1567	1549	1537	1519	1573	1543	169	465	500	1050	1	1	33832921	525	6.09	0.56	12	0.07	255.00	2790.00	2275	20220923	-31.74	1495	20230726	3.88	1809	-14.15	20230616	1495	3.88	20230726	2275	-31.74	20220923	1495	3.88	20230726	3.18	N	037760	500	169 억	190682	N	N	N	N
133	20230905	130335	57	100.00	KOSDAQ		금속	N	N	N	N	N	1555	0	3	0.00	22681865	14564	22.77	1555	1565	1552	2020	1089	1555	1557.39	0.56	2239	1579	1567	1549	1537	1519	1573	1543	169	465	500	1050	1	1	33832921	526	6.10	0.56	12	0.04	255.00	2790.00	2275	20220923	-31.65	1495	20230726	4.01	1809	-14.04	20230616	1495	4.01	20230726	2275	-31.65	20220923	1495	4.01	20230726	3.18	N	037760	500	169 억	190682	N	N	N	N
134	20230905	120342	57	100.00	KOSDAQ		금속	N	N	N	N	N	1555	0	3	0.00	20164320	12945	20.24	1555	1565	1552	2020	1089	1555	1557.69	0.56	2239	1579	1567	1549	1537	1519	1573	1543	169	465	500	1050	1	1	33832921	526	6.10	0.56	12	0.04	255.00	2790.00	2275	20220923	-31.65	1495	20230726	4.01	1809	-14.04	20230616	1495	4.01	20230726	2275	-31.65	20220923	1495	4.01	20230726	3.18	N	037760	500	169 억	190682	N	N	N	N
135	20230905	110345	57	100.00	KOSDAQ		금속	N	N	N	N	N	1555	0	3	0.00	14241226	9133	14.28	1555	1565	1555	2020	1089	1555	1559.32	0.56	2236	1579	1567	1549	1537	1519	1573	1543	169	465	500	1050	1	1	33832921	526	6.10	0.56	12	0.03	255.00	2790.00	2275	20220923	-31.65	1495	20230726	4.01	1809	-14.04	20230616	1495	4.01	20230726	2275	-31.65	20220923	1495	4.01	20230726	3.18	N	037760	500	169 억	190682	N	N	N	N
136	20230905	100340	57	100.00	KOSDAQ		금속	N	N	N	N	N	1555	0	3	0.00	10914612	6995	10.94	1555	1565	1555	2020	1089	1555	1560.34	0.56	365	1579	1567	1549	1537	1519	1573	1543	169	465	500	1050	1	1	33832921	526	6.10	0.56	12	0.02	255.00	2790.00	2275	20220923	-31.65	1495	20230726	4.01	1809	-14.04	20230616	1495	4.01	20230726	2275	-31.65	20220923	1495	4.01	20230726	3.18	N	037760	500	169 억	190682	N	N	N	N
137	20230905	090336	57	100.00	KOSDAQ		금속	N	N	N	N	N	1564	9	2	0.58	2256965	1450	2.27	1555	1565	1555	2020	1089	1555	1556.53	0.56	81	1579	1567	1549	1537	1519	1573	1543	169	465	500	1050	1	1	33832921	529	6.13	0.56	12	0.00	255.00	2790.00	2275	20220923	-31.25	1495	20230726	4.62	1809	-13.54	20230616	1495	4.62	20230726	2275	-31.25	20220923	1495	4.62	20230726	3.18	N	037760	500	169 억	190682	N	N	N	N
138	20230904	160340	57	100.00	KOSDAQ		금속	N	N	N	N	N	1555	13	2	0.84	99057754	63949	210.71	1531	1561	1531	2000	1080	1542	1548.92	0.57	-2130	1562	1551	1544	1533	1526	1548	1530	169	458	500	1040	1	1	33832921	526	6.10	0.56	12	0.19	255.00	2790.00	2275	20220923	-31.65	1495	20230726	4.01	1809	-14.04	20230616	1495	4.01	20230726	2275	-31.65	20220923	1495	4.01	20230726	3.21	N	037760	500	169 억	192813	N	N	N	N
139	20230904	150334	57	100.00	KOSDAQ		금속	N	N	N	N	N	1555	13	2	0.84	95053729	61374	202.22	1531	1561	1531	2000	1080	1542	1548.76	0.57	-2130	1562	1551	1544	1533	1526	1548	1530	169	458	500	1040	1	1	33832921	526	6.10	0.56	12	0.18	255.00	2790.00	2275	20220923	-31.65	1495	20230726	4.01	1809	-14.04	20230616	1495	4.01	20230726	2275	-31.65	20220923	1495	4.01	20230726	3.21	N	037760	500	169 억	192813	N	N	N	N
140	20230904	140332	57	100.00	KOSDAQ		금속	N	N	N	N	N	1556	14	2	0.91	73318577	47352	156.02	1531	1561	1531	2000	1080	1542	1548.37	0.57	-1822	1562	1551	1544	1533	1526	1548	1530	169	458	500	1040	1	1	33832921	526	6.10	0.56	12	0.14	255.00	2790.00	2275	20220923	-31.60	1495	20230726	4.08	1809	-13.99	20230616	1495	4.08	20230726	2275	-31.60	20220923	1495	4.08	20230726	3.21	N	037760	500	169 억	192813	N	N	N	N
141	20230904	130338	57	100.00	KOSDAQ		금속	N	N	N	N	N	1543	1	2	0.06	20153842	13118	43.22	1531	1550	1531	2000	1080	1542	1536.35	0.57	-1578	1562	1551	1544	1533	1526	1548	1530	169	458	500	1040	1	1	33832921	522	6.05	0.55	12	0.04	255.00	2790.00	2275	20220923	-32.18	1495	20230726	3.21	1809	-14.70	20230616	1495	3.21	20230726	2275	-32.18	20220923	1495	3.21	20230726	3.21	N	037760	500	169 억	192813	N	N	N	N
142	20230904	120331	57	100.00	KOSDAQ		금속	N	N	N	N	N	1545	3	2	0.19	17424434	11352	37.40	1531	1545	1531	2000	1080	1542	1534.92	0.57	-1530	1562	1551	1544	1533	1526	1548	1530	169	458	500	1040	1	1	33832921	523	6.06	0.55	12	0.03	255.00	2790.00	2275	20220923	-32.09	1495	20230726	3.34	1809	-14.59	20230616	1495	3.34	20230726	2275	-32.09	20220923	1495	3.34	20230726	3.21	N	037760	500	169 억	192813	N	N	N	N
143	20230904	110327	57	100.00	KOSDAQ		금속	N	N	N	N	N	1541	-1	5	-0.06	14229833	9279	30.57	1531	1542	1531	2000	1080	1542	1533.55	0.57	-1518	1562	1551	1544	1533	1526	1548	1530	169	458	500	1040	1	1	33832921	521	6.04	0.55	12	0.03	255.00	2790.00	2275	20220923	-32.26	1495	20230726	3.08	1809	-14.81	20230616	1495	3.08	20230726	2275	-32.26	20220923	1495	3.08	20230726	3.21	N	037760	500	169 억	192813	N	N	N	N
144	20230904	100328	57	100.00	KOSDAQ		금속	N	N	N	N	N	1537	-5	5	-0.32	9130503	5961	19.64	1531	1542	1531	2000	1080	1542	1531.71	0.57	-1328	1562	1551	1544	1533	1526	1548	1530	169	458	500	1040	1	1	33832921	520	6.03	0.55	12	0.02	255.00	2790.00	2275	20220923	-32.44	1495	20230726	2.81	1809	-15.04	20230616	1495	2.81	20230726	2275	-32.44	20220923	1495	2.81	20230726	3.21	N	037760	500	169 억	192813	N	N	N	N
145	20230904	090335	57	100.00	KOSDAQ		금속	N	N	N	N	N	1531	-11	5	-0.71	3337789	2180	7.18	1531	1542	1531	2000	1080	1542	1531.10	0.57	-1231	1562	1551	1544	1533	1526	1548	1530	169	458	500	1040	1	1	33832921	518	6.00	0.55	12	0.01	255.00	2790.00	2275	20220923	-32.70	1495	20230726	2.41	1809	-15.37	20230616	1495	2.41	20230726	2275	-32.70	20220923	1495	2.41	20230726	3.21	N	037760	500	169 억	192813	N	N	N	N
146	20230901	160331	57	100.00	KOSDAQ		금속	N	N	N	N	N	1542	-13	5	-0.84	46697842	30286	91.23	1555	1555	1537	2020	1089	1555	1541.59	0.58	-2730	1571	1563	1552	1544	1533	1564	1545	169	465	500	1050	1	1	33832921	522	6.05	0.55	12	0.09	255.00	2790.00	2275	20220923	-32.22	1495	20230726	3.14	1809	-14.76	20230616	1495	3.14	20230726	2275	-32.22	20220923	1495	3.14	20230726	3.11	N	037760	500	169 억	195483	N	N	N	N
147	20230901	150336	57	100.00	KOSDAQ		금속	N	N	N	N	N	1541	-14	5	-0.90	40064720	25975	78.24	1555	1555	1538	2020	1089	1555	1542.10	0.58	-2077	1571	1563	1552	1544	1533	1564	1545	169	465	500	1050	1	1	33832921	521	6.04	0.55	12	0.08	255.00	2790.00	2275	20220923	-32.26	1495	20230726	3.08	1809	-14.81	20230616	1495	3.08	20230726	2275	-32.26	20220923	1495	3.08	20230726	3.11	N	037760	500	169 억	195483	N	N	N	N
148	20230901	140333	57	100.00	KOSDAQ		금속	N	N	N	N	N	1538	-17	5	-1.09	37994532	24631	74.19	1555	1555	1538	2020	1089	1555	1542.20	0.58	-2009	1571	1563	1552	1544	1533	1564	1545	169	465	500	1050	1	1	33832921	520	6.03	0.55	12	0.07	255.00	2790.00	2275	20220923	-32.40	1495	20230726	2.88	1809	-14.98	20230616	1495	2.88	20230726	2275	-32.40	20220923	1495	2.88	20230726	3.11	N	037760	500	169 억	195483	N	N	N	N
149	20230901	130328	57	100.00	KOSDAQ		금속	N	N	N	N	N	1540	-15	5	-0.96	23700840	15347	46.23	1555	1555	1539	2020	1089	1555	1543.84	0.58	-1919	1571	1563	1552	1544	1533	1564	1545	169	465	500	1050	1	1	33832921	521	6.04	0.55	12	0.05	255.00	2790.00	2275	20220923	-32.31	1495	20230726	3.01	1809	-14.87	20230616	1495	3.01	20230726	2275	-32.31	20220923	1495	3.01	20230726	3.11	N	037760	500	169 억	195483	N	N	N	N
150	20230901	120330	57	100.00	KOSDAQ		금속	N	N	N	N	N	1550	-5	5	-0.32	20023407	12963	39.05	1555	1555	1539	2020	1089	1555	1544.09	0.58	-1779	1571	1563	1552	1544	1533	1564	1545	169	465	500	1050	1	1	33832921	524	6.08	0.56	12	0.04	255.00	2790.00	2275	20220923	-31.87	1495	20230726	3.68	1809	-14.32	20230616	1495	3.68	20230726	2275	-31.87	20220923	1495	3.68	20230726	3.11	N	037760	500	169 억	195483	N	N	N	N
151	20230901	110330	57	100.00	KOSDAQ		금속	N	N	N	N	N	1542	-13	5	-0.84	19734652	12776	38.48	1555	1555	1539	2020	1089	1555	1544.08	0.58	-1764	1571	1563	1552	1544	1533	1564	1545	169	465	500	1050	1	1	33832921	522	6.05	0.55	12	0.04	255.00	2790.00	2275	20220923	-32.22	1495	20230726	3.14	1809	-14.76	20230616	1495	3.14	20230726	2275	-32.22	20220923	1495	3.14	20230726	3.11	N	037760	500	169 억	195483	N	N	N	N
152	20230901	100330	57	100.00	KOSDAQ		금속	N	N	N	N	N	1540	-15	5	-0.96	12208633	7900	23.80	1555	1555	1539	2020	1089	1555	1544.49	0.58	-1592	1571	1563	1552	1544	1533	1564	1545	169	465	500	1050	1	1	33832921	521	6.04	0.55	12	0.02	255.00	2790.00	2275	20220923	-32.31	1495	20230726	3.01	1809	-14.87	20230616	1495	3.01	20230726	2275	-32.31	20220923	1495	3.01	20230726	3.11	N	037760	500	169 억	195483	N	N	N	N
153	20230901	090326	57	100.00	KOSDAQ		금속	N	N	N	N	N	1542	-13	5	-0.84	4328797	2791	8.41	1555	1555	1542	2020	1089	1555	1549.69	0.58	-1324	1571	1563	1552	1544	1533	1564	1545	169	465	500	1050	1	1	33832921	522	6.05	0.55	12	0.01	255.00	2790.00	2275	20220923	-32.22	1495	20230726	3.14	1809	-14.76	20230616	1495	3.14	20230726	2275	-32.22	20220923	1495	3.14	20230726	3.11	N	037760	500	169 억	195483	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History