KissMeData/069140/price/prices-20230901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

63 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	160617	57	100.00	KOSDAQ		금속	N	N	N	N	N	2500	225	2	9.89	976928505	389683	142.35	2275	2690	2275	2955	1595	2275	2506.99	0.69	39436	2701	2487	2341	2127	1981	2595	2235	36	680	500	1450	5	1	7102743	178	-1.92	0.67	12	5.49	-1302.00	3754.00	5788	20230111	-56.81	2195	20230926	13.90	5788	-56.81	20230111	2195	13.90	20230926	6850	-63.50	20230111	2195	13.90	20230926	0.96	N	069140	500	35 억	48946	N	N	N	N
3	20230927	150620	57	100.00	KOSDAQ		금속	N	N	N	N	N	2455	180	2	7.91	961872175	383660	140.15	2275	2690	2275	2955	1595	2275	2507.10	0.69	39487	2701	2487	2341	2127	1981	2595	2235	36	680	500	1450	5	1	7102743	174	-1.89	0.65	12	5.40	-1302.00	3754.00	5788	20230111	-57.58	2195	20230926	11.85	5788	-57.58	20230111	2195	11.85	20230926	6850	-64.16	20230111	2195	11.85	20230926	0.96	N	069140	500	35 억	48946	N	N	N	N
4	20230927	140620	57	100.00	KOSDAQ		금속	N	N	N	N	N	2495	220	2	9.67	932870265	371902	135.85	2275	2690	2275	2955	1595	2275	2508.38	0.69	34657	2701	2487	2341	2127	1981	2595	2235	36	680	500	1450	5	1	7102743	177	-1.92	0.66	12	5.24	-1302.00	3754.00	5788	20230111	-56.89	2195	20230926	13.67	5788	-56.89	20230111	2195	13.67	20230926	6850	-63.58	20230111	2195	13.67	20230926	0.96	N	069140	500	35 억	48946	N	N	N	N
5	20230927	130613	57	100.00	KOSDAQ		금속	N	N	N	N	N	2440	165	2	7.25	876893835	349454	127.65	2275	2690	2275	2955	1595	2275	2509.33	0.69	32737	2701	2487	2341	2127	1981	2595	2235	36	680	500	1450	5	1	7102743	173	-1.87	0.65	12	4.92	-1302.00	3754.00	5788	20230111	-57.84	2195	20230926	11.16	5788	-57.84	20230111	2195	11.16	20230926	6850	-64.38	20230111	2195	11.16	20230926	0.96	N	069140	500	35 억	48946	N	N	N	N
6	20230927	120613	57	100.00	KOSDAQ		금속	N	N	N	N	N	2435	160	2	7.03	818866570	325604	118.94	2275	2690	2275	2955	1595	2275	2514.92	0.69	27443	2701	2487	2341	2127	1981	2595	2235	36	680	500	1450	5	1	7102743	173	-1.87	0.65	12	4.58	-1302.00	3754.00	5788	20230111	-57.93	2195	20230926	10.93	5788	-57.93	20230111	2195	10.93	20230926	6850	-64.45	20230111	2195	10.93	20230926	0.96	N	069140	500	35 억	48946	N	N	N	N
7	20230927	110619	57	100.00	KOSDAQ		금속	N	N	N	N	N	2525	250	2	10.99	712044970	282242	103.10	2275	2690	2275	2955	1595	2275	2522.82	0.69	12647	2701	2487	2341	2127	1981	2595	2235	36	680	500	1450	5	1	7102743	179	-1.94	0.67	12	3.97	-1302.00	3754.00	5788	20230111	-56.38	2195	20230926	15.03	5788	-56.38	20230111	2195	15.03	20230926	6850	-63.14	20230111	2195	15.03	20230926	0.96	N	069140	500	35 억	48946	N	N	N	N
8	20230927	100614	57	100.00	KOSDAQ		금속	N	N	N	N	N	2390	115	2	5.05	625967060	248193	90.66	2275	2690	2275	2955	1595	2275	2522.10	0.69	12762	2701	2487	2341	2127	1981	2595	2235	36	680	500	1450	5	1	7102743	170	-1.84	0.64	12	3.49	-1302.00	3754.00	5788	20230111	-58.71	2195	20230926	8.88	5788	-58.71	20230111	2195	8.88	20230926	6850	-65.11	20230111	2195	8.88	20230926	0.96	N	069140	500	35 억	48946	N	N	N	N
9	20230927	090623	57	100.00	KOSDAQ		금속	N	N	N	N	N	2385	110	2	4.84	37275645	16208	5.92	2275	2385	2275	2955	1595	2275	2299.83	0.69	2208	2701	2487	2341	2127	1981	2595	2235	36	680	500	1450	5	1	7102743	169	-1.83	0.64	12	0.23	-1302.00	3754.00	5788	20230111	-58.79	2195	20230926	8.66	5788	-58.79	20230111	2195	8.66	20230926	6850	-65.18	20230111	2195	8.66	20230926	0.96	N	069140	500	35 억	48946	N	N	N	N
10	20230926	160614	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2275	40	2	1.79	641045265	273502	254.00	2250	2555	2195	2905	1565	2235	2343.84	0.36	24100	2387	2311	2273	2197	2159	2292	2178	36	670	500	1430	5	1	7102743	162	-1.75	0.61	12	3.85	-1302.00	3754.00	5788	20230111	-60.69	2195	20230926	3.64	5788	-60.69	20230111	2195	3.64	20230926	6850	-66.79	20230111	2195	3.64	20230926	0.95	N	069140	500	35 억	25674	N	N	N	N
11	20230926	150614	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2260	25	2	1.12	631197420	269144	249.95	2250	2555	2195	2905	1565	2235	2345.20	0.36	22957	2387	2311	2273	2197	2159	2292	2178	36	670	500	1430	5	1	7102743	161	-1.74	0.60	12	3.79	-1302.00	3754.00	5788	20230111	-60.95	2195	20230926	2.96	5788	-60.95	20230111	2195	2.96	20230926	6850	-67.01	20230111	2195	2.96	20230926	0.95	N	069140	500	35 억	25674	N	N	N	N
12	20230926	140608	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2225	-10	5	-0.45	573934735	243885	226.49	2250	2555	2195	2905	1565	2235	2353.30	0.36	17367	2387	2311	2273	2197	2159	2292	2178	36	670	500	1430	5	1	7102743	158	-1.71	0.59	12	3.43	-1302.00	3754.00	5788	20230111	-61.56	2195	20230926	1.37	5788	-61.56	20230111	2195	1.37	20230926	6850	-67.52	20230111	2195	1.37	20230926	0.95	N	069140	500	35 억	25674	N	N	N	N
13	20230926	130612	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2205	-30	5	-1.34	553434315	234623	217.89	2250	2555	2205	2905	1565	2235	2358.82	0.36	15062	2387	2311	2273	2197	2159	2292	2178	36	670	500	1430	5	1	7102743	157	-1.69	0.59	12	3.30	-1302.00	3754.00	5788	20230111	-61.90	2205	20230926	0.00	5788	-61.90	20230111	2205	0.00	20230926	6850	-67.81	20230111	2205	0.00	20230926	0.95	N	069140	500	35 억	25674	N	N	N	N
14	20230926	120614	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2220	-15	5	-0.67	496337390	208859	193.97	2250	2555	2205	2905	1565	2235	2376.42	0.36	18954	2387	2311	2273	2197	2159	2292	2178	36	670	500	1430	5	1	7102743	158	-1.71	0.59	12	2.94	-1302.00	3754.00	5788	20230111	-61.64	2205	20230926	0.68	5788	-61.64	20230111	2205	0.68	20230926	6850	-67.59	20230111	2205	0.68	20230926	0.95	N	069140	500	35 억	25674	N	N	N	N
15	20230926	110613	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2255	20	2	0.89	463746720	194268	180.42	2250	2555	2205	2905	1565	2235	2387.15	0.36	16298	2387	2311	2273	2197	2159	2292	2178	36	670	500	1430	5	1	7102743	160	-1.73	0.60	12	2.74	-1302.00	3754.00	5788	20230111	-61.04	2205	20230926	2.27	5788	-61.04	20230111	2205	2.27	20230926	6850	-67.08	20230111	2205	2.27	20230926	0.95	N	069140	500	35 억	25674	N	N	N	N
16	20230926	100610	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2430	195	2	8.72	209985115	88604	82.29	2250	2475	2205	2905	1565	2235	2369.93	0.36	14418	2387	2311	2273	2197	2159	2292	2178	36	670	500	1430	5	1	7102743	173	-1.87	0.65	12	1.25	-1302.00	3754.00	5788	20230111	-58.02	2205	20230926	10.20	5788	-58.02	20230111	2205	10.20	20230926	6850	-64.53	20230111	2205	10.20	20230926	0.95	N	069140	500	35 억	25674	N	N	N	N
17	20230926	090612	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2305	70	2	3.13	51185190	22658	21.04	2250	2320	2205	2905	1565	2235	2259.03	0.36	8652	2387	2311	2273	2197	2159	2292	2178	36	670	500	1430	5	1	7102743	164	-1.77	0.61	12	0.32	-1302.00	3754.00	5788	20230111	-60.18	2205	20230926	4.54	5788	-60.18	20230111	2205	4.54	20230926	6850	-66.35	20230111	2205	4.54	20230926	0.95	N	069140	500	35 억	25674	N	N	N	N
18	20230925	160612	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2645	-175	5	-6.21	337237610	125391	448.37	2775	2780	2645	3665	1975	2820	2689.86	0.20	11922	2923	2871	2823	2771	2723	2847	2747	36	845	500	1800	5	1	7102743	188	-2.03	0.70	12	1.77	-1302.00	3754.00	6850	20230111	-61.39	2645	20230925	0.00	6850	-61.39	20230111	2645	0.00	20230925	6850	-61.39	20230111	2645	0.00	20230925	0.95	N	069140	500	35 억	13913	N	N	N	N
19	20230925	150615	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2665	-155	5	-5.50	289993455	107560	384.61	2775	2780	2645	3665	1975	2820	2696.11	0.20	13306	2923	2871	2823	2771	2723	2847	2747	36	845	500	1800	5	1	7102743	189	-2.05	0.71	12	1.51	-1302.00	3754.00	6850	20230111	-61.09	2645	20230925	0.76	6850	-61.09	20230111	2645	0.76	20230925	6850	-61.09	20230111	2645	0.76	20230925	0.95	N	069140	500	35 억	13913	N	N	N	N
20	20230925	140604	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2715	-105	5	-3.72	162573965	59885	214.14	2775	2780	2650	3665	1975	2820	2714.77	0.20	6791	2923	2871	2823	2771	2723	2847	2747	36	845	500	1800	5	1	7102743	193	-2.09	0.72	12	0.84	-1302.00	3754.00	6850	20230111	-60.36	2650	20230925	2.45	6850	-60.36	20230111	2650	2.45	20230925	6850	-60.36	20230111	2650	2.45	20230925	0.95	N	069140	500	35 억	13913	N	N	N	N
21	20230925	130608	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2715	-105	5	-3.72	158519900	58389	208.79	2775	2780	2650	3665	1975	2820	2714.89	0.20	6931	2923	2871	2823	2771	2723	2847	2747	36	845	500	1800	5	1	7102743	193	-2.09	0.72	12	0.82	-1302.00	3754.00	6850	20230111	-60.36	2650	20230925	2.45	6850	-60.36	20230111	2650	2.45	20230925	6850	-60.36	20230111	2650	2.45	20230925	0.95	N	069140	500	35 억	13913	N	N	N	N
22	20230925	120613	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2695	-125	5	-4.43	152145325	56013	200.29	2775	2780	2650	3665	1975	2820	2716.25	0.20	6514	2923	2871	2823	2771	2723	2847	2747	36	845	500	1800	5	1	7102743	191	-2.07	0.72	12	0.79	-1302.00	3754.00	6850	20230111	-60.66	2650	20230925	1.70	6850	-60.66	20230111	2650	1.70	20230925	6850	-60.66	20230111	2650	1.70	20230925	0.95	N	069140	500	35 억	13913	N	N	N	N
23	20230925	110608	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2710	-110	5	-3.90	133109930	48953	175.04	2775	2780	2650	3665	1975	2820	2719.14	0.20	4091	2923	2871	2823	2771	2723	2847	2747	36	845	500	1800	5	1	7102743	192	-2.08	0.72	12	0.69	-1302.00	3754.00	6850	20230111	-60.44	2650	20230925	2.26	6850	-60.44	20230111	2650	2.26	20230925	6850	-60.44	20230111	2650	2.26	20230925	0.95	N	069140	500	35 억	13913	N	N	N	N
24	20230925	100611	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2760	-60	5	-2.13	118949970	43734	156.38	2775	2780	2650	3665	1975	2820	2719.85	0.20	3084	2923	2871	2823	2771	2723	2847	2747	36	845	500	1800	5	1	7102743	196	-2.12	0.74	12	0.62	-1302.00	3754.00	6850	20230111	-59.71	2650	20230925	4.15	6850	-59.71	20230111	2650	4.15	20230925	6850	-59.71	20230111	2650	4.15	20230925	0.95	N	069140	500	35 억	13913	N	N	N	N
25	20230925	090609	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2765	-55	5	-1.95	11010880	3971	14.20	2775	2780	2765	3665	1975	2820	2772.82	0.20	519	2923	2871	2823	2771	2723	2847	2747	36	845	500	1800	5	1	7102743	196	-2.12	0.74	12	0.06	-1302.00	3754.00	6850	20230111	-59.64	2765	20230925	0.00	6850	-59.64	20230111	2765	0.00	20230925	6850	-59.64	20230111	2765	0.00	20230925	0.95	N	069140	500	35 억	13913	N	N	N	N
26	20230922	160629	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2820	-10	5	-0.35	78931525	27922	45.44	2830	2875	2775	3675	1985	2830	2826.86	0.12	5401	3003	2916	2873	2786	2743	2895	2765	36	845	500	1810	5	1	7102743	200	-2.17	0.75	12	0.39	-1302.00	3754.00	6850	20230111	-58.83	2775	20230922	1.62	6850	-58.83	20230111	2775	1.62	20230922	6850	-58.83	20230111	2775	1.62	20230922	0.96	N	069140	500	35 억	8512	N	N	N	N
27	20230922	150626	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2805	-25	5	-0.88	77736110	27497	44.75	2830	2875	2775	3675	1985	2830	2827.08	0.12	5402	3003	2916	2873	2786	2743	2895	2765	36	845	500	1810	5	1	7102743	199	-2.15	0.75	12	0.39	-1302.00	3754.00	6850	20230111	-59.05	2775	20230922	1.08	6850	-59.05	20230111	2775	1.08	20230922	6850	-59.05	20230111	2775	1.08	20230922	0.96	N	069140	500	35 억	8512	N	N	N	N
28	20230922	140626	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2820	-10	5	-0.35	63087955	22292	36.28	2830	2875	2775	3675	1985	2830	2830.07	0.12	4566	3003	2916	2873	2786	2743	2895	2765	36	845	500	1810	5	1	7102743	200	-2.17	0.75	12	0.31	-1302.00	3754.00	6850	20230111	-58.83	2775	20230922	1.62	6850	-58.83	20230111	2775	1.62	20230922	6850	-58.83	20230111	2775	1.62	20230922	0.96	N	069140	500	35 억	8512	N	N	N	N
29	20230922	130549	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2815	-15	5	-0.53	53952795	19061	31.02	2830	2875	2775	3675	1985	2830	2830.53	0.12	4669	3003	2916	2873	2786	2743	2895	2765	36	845	500	1810	5	1	7102743	200	-2.16	0.75	12	0.27	-1302.00	3754.00	6850	20230111	-58.91	2775	20230922	1.44	6850	-58.91	20230111	2775	1.44	20230922	6850	-58.91	20230111	2775	1.44	20230922	0.96	N	069140	500	35 억	8512	N	N	N	N
30	20230922	120547	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2840	10	2	0.35	50115060	17707	28.82	2830	2875	2775	3675	1985	2830	2830.24	0.12	5189	3003	2916	2873	2786	2743	2895	2765	36	845	500	1810	5	1	7102743	202	-2.18	0.76	12	0.25	-1302.00	3754.00	6850	20230111	-58.54	2775	20230922	2.34	6850	-58.54	20230111	2775	2.34	20230922	6850	-58.54	20230111	2775	2.34	20230922	0.96	N	069140	500	35 억	8512	N	N	N	N
31	20230922	110544	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2845	15	2	0.53	34020740	12044	19.60	2830	2875	2775	3675	1985	2830	2824.70	0.12	4194	3003	2916	2873	2786	2743	2895	2765	36	845	500	1810	5	1	7102743	202	-2.19	0.76	12	0.17	-1302.00	3754.00	6850	20230111	-58.47	2775	20230922	2.52	6850	-58.47	20230111	2775	2.52	20230922	6850	-58.47	20230111	2775	2.52	20230922	0.96	N	069140	500	35 억	8512	N	N	N	N
32	20230922	100545	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2855	25	2	0.88	25028845	8885	14.46	2830	2875	2775	3675	1985	2830	2816.98	0.12	2541	3003	2916	2873	2786	2743	2895	2765	36	845	500	1810	5	1	7102743	203	-2.19	0.76	12	0.13	-1302.00	3754.00	6850	20230111	-58.32	2775	20230922	2.88	6850	-58.32	20230111	2775	2.88	20230922	6850	-58.32	20230111	2775	2.88	20230922	0.96	N	069140	500	35 억	8512	N	N	N	N
33	20230922	090540	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2800	-30	5	-1.06	3200225	1133	1.84	2830	2830	2800	3675	1985	2830	2824.56	0.12	-145	3003	2916	2873	2786	2743	2895	2765	36	845	500	1810	5	1	7102743	199	-2.15	0.75	12	0.02	-1302.00	3754.00	6850	20230111	-59.12	2800	20230922	0.00	6850	-59.12	20230111	2800	0.00	20230922	6850	-59.12	20230111	2800	0.00	20230922	0.96	N	069140	500	35 억	8512	N	N	N	N
34	20230921	160548	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2830	-120	5	-4.07	172430615	59681	204.37	2960	2960	2830	3835	2065	2950	2889.27	0.15	-1894	3006	2977	2961	2932	2916	2970	2925	36	885	500	1880	5	1	7102743	201	-2.17	0.75	12	0.84	-1302.00	3754.00	6850	20230111	-58.69	2830	20230921	0.00	6850	-58.69	20230111	2830	0.00	20230921	6850	-58.69	20230111	2830	0.00	20230921	0.96	N	069140	500	35 억	10406	N	N	N	N
35	20230921	150539	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2865	-85	5	-2.88	156209865	53957	184.77	2960	2960	2845	3835	2065	2950	2895.08	0.15	-1869	3006	2977	2961	2932	2916	2970	2925	36	885	500	1880	5	1	7102743	203	-2.20	0.76	12	0.76	-1302.00	3754.00	6850	20230111	-58.18	2845	20230921	0.70	6850	-58.18	20230111	2845	0.70	20230921	6850	-58.18	20230111	2845	0.70	20230921	0.96	N	069140	500	35 억	10406	N	N	N	N
36	20230921	140545	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2880	-70	5	-2.37	129743030	44722	153.15	2960	2960	2880	3835	2065	2950	2901.10	0.15	-463	3006	2977	2961	2932	2916	2970	2925	36	885	500	1880	5	1	7102743	205	-2.21	0.77	12	0.63	-1302.00	3754.00	6850	20230111	-57.96	2880	20230921	0.00	6850	-57.96	20230111	2880	0.00	20230921	6850	-57.96	20230111	2880	0.00	20230921	0.96	N	069140	500	35 억	10406	N	N	N	N
37	20230921	130538	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2885	-65	5	-2.20	112353415	38693	132.50	2960	2960	2880	3835	2065	2950	2903.71	0.15	-2418	3006	2977	2961	2932	2916	2970	2925	36	885	500	1880	5	1	7102743	205	-2.22	0.77	12	0.54	-1302.00	3754.00	6850	20230111	-57.88	2880	20230921	0.17	6850	-57.88	20230111	2880	0.17	20230921	6850	-57.88	20230111	2880	0.17	20230921	0.96	N	069140	500	35 억	10406	N	N	N	N
38	20230921	120534	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2895	-55	5	-1.86	103687625	35690	122.22	2960	2960	2880	3835	2065	2950	2905.23	0.15	-2050	3006	2977	2961	2932	2916	2970	2925	36	885	500	1880	5	1	7102743	206	-2.22	0.77	12	0.50	-1302.00	3754.00	6850	20230111	-57.74	2880	20230921	0.52	6850	-57.74	20230111	2880	0.52	20230921	6850	-57.74	20230111	2880	0.52	20230921	0.96	N	069140	500	35 억	10406	N	N	N	N
39	20230921	110547	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2885	-65	5	-2.20	90967200	31284	107.13	2960	2960	2885	3835	2065	2950	2907.79	0.15	-1779	3006	2977	2961	2932	2916	2970	2925	36	885	500	1880	5	1	7102743	205	-2.22	0.77	12	0.44	-1302.00	3754.00	6850	20230111	-57.88	2885	20230921	0.00	6850	-57.88	20230111	2885	0.00	20230921	6850	-57.88	20230111	2885	0.00	20230921	0.96	N	069140	500	35 억	10406	N	N	N	N
40	20230921	100538	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2905	-45	5	-1.53	46971850	16078	55.06	2960	2960	2905	3835	2065	2950	2921.50	0.15	-1650	3006	2977	2961	2932	2916	2970	2925	36	885	500	1880	5	1	7102743	206	-2.23	0.77	12	0.23	-1302.00	3754.00	6850	20230111	-57.59	2905	20230921	0.00	6850	-57.59	20230111	2905	0.00	20230921	6850	-57.59	20230111	2905	0.00	20230921	0.96	N	069140	500	35 억	10406	N	N	N	N
41	20230921	090545	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2920	-30	5	-1.02	8798695	3002	10.28	2960	2960	2920	3835	2065	2950	2930.94	0.15	466	3006	2977	2961	2932	2916	2970	2925	36	885	500	1880	5	1	7102743	207	-2.24	0.78	12	0.04	-1302.00	3754.00	6850	20230111	-57.37	2920	20230921	0.00	6850	-57.37	20230111	2920	0.00	20230921	6850	-57.37	20230111	2920	0.00	20230921	0.96	N	069140	500	35 억	10406	N	N	N	N
42	20230920	160544	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2950	-25	5	-0.84	86162700	29071	73.84	2960	2990	2945	3865	2085	2975	2963.89	0.14	297	3061	3017	2986	2942	2911	3002	2927	36	890	500	1900	5	1	7102743	210	-2.27	0.79	12	0.41	-1302.00	3754.00	6850	20230111	-56.93	2945	20230920	0.17	6850	-56.93	20230111	2945	0.17	20230920	6850	-56.93	20230111	2945	0.17	20230920	1.15	N	069140	500	35 억	10109	N	N	N	N
43	20230920	150531	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2970	-5	5	-0.17	78093550	26336	66.90	2960	2990	2945	3865	2085	2975	2965.28	0.14	313	3061	3017	2986	2942	2911	3002	2927	36	890	500	1900	5	1	7102743	211	-2.28	0.79	12	0.37	-1302.00	3754.00	6850	20230111	-56.64	2945	20230920	0.85	6850	-56.64	20230111	2945	0.85	20230920	6850	-56.64	20230111	2945	0.85	20230920	1.15	N	069140	500	35 억	10109	N	N	N	N
44	20230920	140537	57	100.00	KOSDAQ		금속	N	N	N	N	N	2975	0	3	0.00	70763730	23861	60.61	2960	2990	2950	3865	2085	2975	2965.66	0.14	1156	3061	3017	2986	2942	2911	3002	2927	36	890	500	1900	5	1	7102743	211	-2.28	0.79	12	0.34	-1302.00	3754.00	6850	20230111	-56.57	2945	20230913	1.02	6850	-56.57	20230111	2945	1.02	20230913	6850	-56.57	20230111	2945	1.02	20230913	1.15	N	069140	500	35 억	10109	N	N	N	N
45	20230920	130533	57	100.00	KOSDAQ		금속	N	N	N	N	N	2950	-25	5	-0.84	59575825	20088	51.02	2960	2990	2950	3865	2085	2975	2965.74	0.14	852	3061	3017	2986	2942	2911	3002	2927	36	890	500	1900	5	1	7102743	210	-2.27	0.79	12	0.28	-1302.00	3754.00	6850	20230111	-56.93	2945	20230913	0.17	6850	-56.93	20230111	2945	0.17	20230913	6850	-56.93	20230111	2945	0.17	20230913	1.15	N	069140	500	35 억	10109	N	N	N	N
46	20230920	120531	57	100.00	KOSDAQ		금속	N	N	N	N	N	2965	-10	5	-0.34	52910790	17836	45.30	2960	2990	2950	3865	2085	2975	2966.52	0.14	947	3061	3017	2986	2942	2911	3002	2927	36	890	500	1900	5	1	7102743	211	-2.28	0.79	12	0.25	-1302.00	3754.00	6850	20230111	-56.72	2945	20230913	0.68	6850	-56.72	20230111	2945	0.68	20230913	6850	-56.72	20230111	2945	0.68	20230913	1.15	N	069140	500	35 억	10109	N	N	N	N
47	20230920	110538	57	100.00	KOSDAQ		금속	N	N	N	N	N	2970	-5	5	-0.17	41349890	13922	35.36	2960	2990	2955	3865	2085	2975	2970.11	0.14	873	3061	3017	2986	2942	2911	3002	2927	36	890	500	1900	5	1	7102743	211	-2.28	0.79	12	0.20	-1302.00	3754.00	6850	20230111	-56.64	2945	20230913	0.85	6850	-56.64	20230111	2945	0.85	20230913	6850	-56.64	20230111	2945	0.85	20230913	1.15	N	069140	500	35 억	10109	N	N	N	N
48	20230920	100528	57	100.00	KOSDAQ		금속	N	N	N	N	N	2970	-5	5	-0.17	26019505	8747	22.22	2960	2990	2955	3865	2085	2975	2974.68	0.14	1006	3061	3017	2986	2942	2911	3002	2927	36	890	500	1900	5	1	7102743	211	-2.28	0.79	12	0.12	-1302.00	3754.00	6850	20230111	-56.64	2945	20230913	0.85	6850	-56.64	20230111	2945	0.85	20230913	6850	-56.64	20230111	2945	0.85	20230913	1.15	N	069140	500	35 억	10109	N	N	N	N
49	20230920	090534	57	100.00	KOSDAQ		금속	N	N	N	N	N	2970	-5	5	-0.17	2114995	714	1.81	2960	2970	2960	3865	2085	2975	2962.18	0.14	-92	3061	3017	2986	2942	2911	3002	2927	36	890	500	1900	5	1	7102743	211	-2.28	0.79	12	0.01	-1302.00	3754.00	6850	20230111	-56.64	2945	20230913	0.85	6850	-56.64	20230111	2945	0.85	20230913	6850	-56.64	20230111	2945	0.85	20230913	1.15	N	069140	500	35 억	10109	N	N	N	N
50	20230919	160532	57	100.00	KOSDAQ		금속	N	N	N	N	N	2975	-50	5	-1.65	117441870	39336	51.61	3025	3030	2955	3930	2120	3025	2985.66	0.28	-9955	3111	3067	3026	2982	2941	3067	2982	36	905	500	1930	5	1	7102743	211	-2.28	0.79	12	0.55	-1302.00	3754.00	6850	20230111	-56.57	2945	20230913	1.02	6850	-56.57	20230111	2945	1.02	20230913	6850	-56.57	20230111	2945	1.02	20230913	1.15	N	069140	500	35 억	20064	N	N	N	N
51	20230919	150531	57	100.00	KOSDAQ		금속	N	N	N	N	N	2975	-50	5	-1.65	112639420	37721	49.49	3025	3030	2955	3930	2120	3025	2986.12	0.28	-9250	3111	3067	3026	2982	2941	3067	2982	36	905	500	1930	5	1	7102743	211	-2.28	0.79	12	0.53	-1302.00	3754.00	6850	20230111	-56.57	2945	20230913	1.02	6850	-56.57	20230111	2945	1.02	20230913	6850	-56.57	20230111	2945	1.02	20230913	1.15	N	069140	500	35 억	20064	N	N	N	N
52	20230919	140527	57	100.00	KOSDAQ		금속	N	N	N	N	N	2995	-30	5	-0.99	102303115	34237	44.92	3025	3030	2955	3930	2120	3025	2988.09	0.28	-7996	3111	3067	3026	2982	2941	3067	2982	36	905	500	1930	5	1	7102743	213	-2.30	0.80	12	0.48	-1302.00	3754.00	6850	20230111	-56.28	2945	20230913	1.70	6850	-56.28	20230111	2945	1.70	20230913	6850	-56.28	20230111	2945	1.70	20230913	1.15	N	069140	500	35 억	20064	N	N	N	N
53	20230919	130520	57	100.00	KOSDAQ		금속	N	N	N	N	N	2980	-45	5	-1.49	87726890	29339	38.49	3025	3030	2955	3930	2120	3025	2990.11	0.28	-7708	3111	3067	3026	2982	2941	3067	2982	36	905	500	1930	5	1	7102743	212	-2.29	0.79	12	0.41	-1302.00	3754.00	6850	20230111	-56.50	2945	20230913	1.19	6850	-56.50	20230111	2945	1.19	20230913	6850	-56.50	20230111	2945	1.19	20230913	1.15	N	069140	500	35 억	20064	N	N	N	N
54	20230919	120535	57	100.00	KOSDAQ		금속	N	N	N	N	N	2995	-30	5	-0.99	79930140	26732	35.07	3025	3030	2955	3930	2120	3025	2990.05	0.28	-7684	3111	3067	3026	2982	2941	3067	2982	36	905	500	1930	5	1	7102743	213	-2.30	0.80	12	0.38	-1302.00	3754.00	6850	20230111	-56.28	2945	20230913	1.70	6850	-56.28	20230111	2945	1.70	20230913	6850	-56.28	20230111	2945	1.70	20230913	1.15	N	069140	500	35 억	20064	N	N	N	N
55	20230919	110536	57	100.00	KOSDAQ		금속	N	N	N	N	N	2995	-30	5	-0.99	72642500	24295	31.88	3025	3030	2955	3930	2120	3025	2990.02	0.28	-5975	3111	3067	3026	2982	2941	3067	2982	36	905	500	1930	5	1	7102743	213	-2.30	0.80	12	0.34	-1302.00	3754.00	6850	20230111	-56.28	2945	20230913	1.70	6850	-56.28	20230111	2945	1.70	20230913	6850	-56.28	20230111	2945	1.70	20230913	1.15	N	069140	500	35 억	20064	N	N	N	N
56	20230919	100533	57	100.00	KOSDAQ		금속	N	N	N	N	N	2975	-50	5	-1.65	61041170	20411	26.78	3025	3030	2955	3930	2120	3025	2990.60	0.28	-5316	3111	3067	3026	2982	2941	3067	2982	36	905	500	1930	5	1	7102743	211	-2.28	0.79	12	0.29	-1302.00	3754.00	6850	20230111	-56.57	2945	20230913	1.02	6850	-56.57	20230111	2945	1.02	20230913	6850	-56.57	20230111	2945	1.02	20230913	1.15	N	069140	500	35 억	20064	N	N	N	N
57	20230919	090530	57	100.00	KOSDAQ		금속	N	N	N	N	N	2970	-55	5	-1.82	23299050	7740	10.16	3025	3030	2965	3930	2120	3025	3010.21	0.28	160	3111	3067	3026	2982	2941	3067	2982	36	905	500	1930	5	1	7102743	211	-2.28	0.79	12	0.11	-1302.00	3754.00	6850	20230111	-56.64	2945	20230913	0.85	6850	-56.64	20230111	2945	0.85	20230913	6850	-56.64	20230111	2945	0.85	20230913	1.15	N	069140	500	35 억	20064	N	N	N	N
58	20230918	160533	57	100.00	KOSDAQ		금속	N	N	N	N	N	3025	0	3	0.00	229660920	76218	80.85	3025	3070	2985	3930	2120	3025	3013.11	0.24	2911	3118	3071	3033	2986	2948	3052	2967	36	905	500	1930	5	1	7102743	215	-2.32	0.81	12	1.07	-1302.00	3754.00	6850	20230111	-55.84	2945	20230913	2.72	6850	-55.84	20230111	2945	2.72	20230913	6850	-55.84	20230111	2945	2.72	20230913	1.16	N	069140	500	35 억	17152	N	N	N	N
59	20230918	150530	57	100.00	KOSDAQ		금속	N	N	N	N	N	2995	-30	5	-0.99	207446110	68798	72.98	3025	3070	2990	3930	2120	3025	3015.29	0.24	2929	3118	3071	3033	2986	2948	3052	2967	36	905	500	1930	5	1	7102743	213	-2.30	0.80	12	0.97	-1302.00	3754.00	6850	20230111	-56.28	2945	20230913	1.70	6850	-56.28	20230111	2945	1.70	20230913	6850	-56.28	20230111	2945	1.70	20230913	1.16	N	069140	500	35 억	17152	N	N	N	N
60	20230918	140544	57	100.00	KOSDAQ		금속	N	N	N	N	N	2995	-30	5	-0.99	181507740	60139	63.79	3025	3070	2990	3930	2120	3025	3018.14	0.24	3734	3118	3071	3033	2986	2948	3052	2967	36	905	500	1930	5	1	7102743	213	-2.30	0.80	12	0.85	-1302.00	3754.00	6850	20230111	-56.28	2945	20230913	1.70	6850	-56.28	20230111	2945	1.70	20230913	6850	-56.28	20230111	2945	1.70	20230913	1.16	N	069140	500	35 억	17152	N	N	N	N
61	20230918	130531	57	100.00	KOSDAQ		금속	N	N	N	N	N	3010	-15	5	-0.50	169501165	56142	59.55	3025	3070	2990	3930	2120	3025	3019.15	0.24	4747	3118	3071	3033	2986	2948	3052	2967	36	905	500	1930	5	1	7102743	214	-2.31	0.80	12	0.79	-1302.00	3754.00	6850	20230111	-56.06	2945	20230913	2.21	6850	-56.06	20230111	2945	2.21	20230913	6850	-56.06	20230111	2945	2.21	20230913	1.16	N	069140	500	35 억	17152	N	N	N	N
62	20230918	120532	57	100.00	KOSDAQ		금속	N	N	N	N	N	3015	-10	5	-0.33	156940770	51970	55.13	3025	3070	2990	3930	2120	3025	3019.83	0.24	5530	3118	3071	3033	2986	2948	3052	2967	36	905	500	1930	5	1	7102743	214	-2.32	0.80	12	0.73	-1302.00	3754.00	6850	20230111	-55.99	2945	20230913	2.38	6850	-55.99	20230111	2945	2.38	20230913	6850	-55.99	20230111	2945	2.38	20230913	1.16	N	069140	500	35 억	17152	N	N	N	N
63	20230918	110530	57	100.00	KOSDAQ		금속	N	N	N	N	N	3015	-10	5	-0.33	155082235	51355	54.47	3025	3070	2990	3930	2120	3025	3019.81	0.24	5773	3118	3071	3033	2986	2948	3052	2967	36	905	500	1930	5	1	7102743	214	-2.32	0.80	12	0.72	-1302.00	3754.00	6850	20230111	-55.99	2945	20230913	2.38	6850	-55.99	20230111	2945	2.38	20230913	6850	-55.99	20230111	2945	2.38	20230913	1.16	N	069140	500	35 억	17152	N	N	N	N
64	20230918	100525	57	100.00	KOSDAQ		금속	N	N	N	N	N	3000	-25	5	-0.83	143649585	47560	50.45	3025	3070	2990	3930	2120	3025	3020.39	0.24	5518	3118	3071	3033	2986	2948	3052	2967	36	905	500	1930	5	1	7102743	213	-2.30	0.80	12	0.67	-1302.00	3754.00	6850	20230111	-56.20	2945	20230913	1.87	6850	-56.20	20230111	2945	1.87	20230913	6850	-56.20	20230111	2945	1.87	20230913	1.16	N	069140	500	35 억	17152	N	N	N	N
65	20230918	090522	57	100.00	KOSDAQ		금속	N	N	N	N	N	3065	40	2	1.32	41783085	13796	14.63	3025	3070	3020	3930	2120	3025	3028.64	0.24	3301	3118	3071	3033	2986	2948	3052	2967	36	905	500	1930	5	1	7102743	218	-2.35	0.82	12	0.19	-1302.00	3754.00	6850	20230111	-55.26	2945	20230913	4.07	6850	-55.26	20230111	2945	4.07	20230913	6850	-55.26	20230111	2945	4.07	20230913	1.16	N	069140	500	35 억	17152	N	N	N	N
66	20230915	160528	57	100.00	KOSDAQ		금속	N	N	N	N	N	3025	-25	5	-0.82	283460120	93669	105.97	3065	3080	2995	3965	2135	3050	3026.19	0.41	-12039	3130	3090	3040	3000	2950	3110	3020	36	915	500	1950	5	1	7102743	215	-2.32	0.81	12	1.32	-1302.00	3754.00	6850	20230111	-55.84	2945	20230913	2.72	6850	-55.84	20230111	2945	2.72	20230913	6850	-55.84	20230111	2945	2.72	20230913	1.00	N	069140	500	35 억	29191	N	N	N	N
67	20230915	150529	57	100.00	KOSDAQ		금속	N	N	N	N	N	3040	-10	5	-0.33	271397550	89684	101.47	3065	3080	2995	3965	2135	3050	3026.15	0.41	-12037	3130	3090	3040	3000	2950	3110	3020	36	915	500	1950	5	1	7102743	216	-2.33	0.81	12	1.26	-1302.00	3754.00	6850	20230111	-55.62	2945	20230913	3.23	6850	-55.62	20230111	2945	3.23	20230913	6850	-55.62	20230111	2945	3.23	20230913	1.00	N	069140	500	35 억	29191	N	N	N	N
68	20230915	140526	57	100.00	KOSDAQ		금속	N	N	N	N	N	3030	-20	5	-0.66	204843920	67728	76.62	3065	3080	2995	3965	2135	3050	3024.51	0.41	-11149	3130	3090	3040	3000	2950	3110	3020	36	915	500	1950	5	1	7102743	215	-2.33	0.81	12	0.95	-1302.00	3754.00	6850	20230111	-55.77	2945	20230913	2.89	6850	-55.77	20230111	2945	2.89	20230913	6850	-55.77	20230111	2945	2.89	20230913	1.00	N	069140	500	35 억	29191	N	N	N	N
69	20230915	130524	57	100.00	KOSDAQ		금속	N	N	N	N	N	3035	-15	5	-0.49	188957140	62479	70.69	3065	3080	2995	3965	2135	3050	3024.33	0.41	-10346	3130	3090	3040	3000	2950	3110	3020	36	915	500	1950	5	1	7102743	216	-2.33	0.81	12	0.88	-1302.00	3754.00	6850	20230111	-55.69	2945	20230913	3.06	6850	-55.69	20230111	2945	3.06	20230913	6850	-55.69	20230111	2945	3.06	20230913	1.00	N	069140	500	35 억	29191	N	N	N	N
70	20230915	120530	57	100.00	KOSDAQ		금속	N	N	N	N	N	3025	-25	5	-0.82	171635465	56756	64.21	3065	3080	2995	3965	2135	3050	3024.09	0.41	-9462	3130	3090	3040	3000	2950	3110	3020	36	915	500	1950	5	1	7102743	215	-2.32	0.81	12	0.80	-1302.00	3754.00	6850	20230111	-55.84	2945	20230913	2.72	6850	-55.84	20230111	2945	2.72	20230913	6850	-55.84	20230111	2945	2.72	20230913	1.00	N	069140	500	35 억	29191	N	N	N	N
71	20230915	110532	57	100.00	KOSDAQ		금속	N	N	N	N	N	3020	-30	5	-0.98	153595895	50778	57.45	3065	3080	2995	3965	2135	3050	3024.85	0.41	-9862	3130	3090	3040	3000	2950	3110	3020	36	915	500	1950	5	1	7102743	215	-2.32	0.80	12	0.71	-1302.00	3754.00	6850	20230111	-55.91	2945	20230913	2.55	6850	-55.91	20230111	2945	2.55	20230913	6850	-55.91	20230111	2945	2.55	20230913	1.00	N	069140	500	35 억	29191	N	N	N	N
72	20230915	100531	57	100.00	KOSDAQ		금속	N	N	N	N	N	3045	-5	5	-0.16	124798725	41247	46.67	3065	3080	2995	3965	2135	3050	3025.64	0.41	-9689	3130	3090	3040	3000	2950	3110	3020	36	915	500	1950	5	1	7102743	216	-2.34	0.81	12	0.58	-1302.00	3754.00	6850	20230111	-55.55	2945	20230913	3.40	6850	-55.55	20230111	2945	3.40	20230913	6850	-55.55	20230111	2945	3.40	20230913	1.00	N	069140	500	35 억	29191	N	N	N	N
73	20230915	090522	57	100.00	KOSDAQ		금속	N	N	N	N	N	3035	-15	5	-0.49	46361495	15217	17.22	3065	3080	3020	3965	2135	3050	3046.69	0.41	-6533	3130	3090	3040	3000	2950	3110	3020	36	915	500	1950	5	1	7102743	216	-2.33	0.81	12	0.21	-1302.00	3754.00	6850	20230111	-55.69	2945	20230913	3.06	6850	-55.69	20230111	2945	3.06	20230913	6850	-55.69	20230111	2945	3.06	20230913	1.00	N	069140	500	35 억	29191	N	N	N	N
74	20230914	160526	57	100.00	KOSDAQ		금속	N	N	N	N	N	3050	-30	5	-0.97	264411115	87511	62.69	3025	3080	2990	4000	2160	3080	3021.40	0.50	-6573	3183	3131	3038	2986	2893	3157	3012	36	920	500	1970	5	1	7102743	217	-2.34	0.81	12	1.23	-1302.00	3754.00	6850	20230111	-55.47	2945	20230913	3.57	6850	-55.47	20230111	2945	3.57	20230913	6850	-55.47	20230111	2945	3.57	20230913	0.78	N	069140	500	35 억	35764	N	N	N	N
75	20230914	150517	57	100.00	KOSDAQ		금속	N	N	N	N	N	3050	-30	5	-0.97	254111995	84131	60.27	3025	3080	2990	4000	2160	3080	3020.43	0.50	-6436	3183	3131	3038	2986	2893	3157	3012	36	920	500	1970	5	1	7102743	217	-2.34	0.81	12	1.18	-1302.00	3754.00	6850	20230111	-55.47	2945	20230913	3.57	6850	-55.47	20230111	2945	3.57	20230913	6850	-55.47	20230111	2945	3.57	20230913	0.78	N	069140	500	35 억	35764	N	N	N	N
76	20230914	140522	57	100.00	KOSDAQ		금속	N	N	N	N	N	3045	-35	5	-1.14	217055450	71824	51.45	3025	3080	2990	4000	2160	3080	3022.04	0.50	-7261	3183	3131	3038	2986	2893	3157	3012	36	920	500	1970	5	1	7102743	216	-2.34	0.81	12	1.01	-1302.00	3754.00	6850	20230111	-55.55	2945	20230913	3.40	6850	-55.55	20230111	2945	3.40	20230913	6850	-55.55	20230111	2945	3.40	20230913	0.78	N	069140	500	35 억	35764	N	N	N	N
77	20230914	130512	57	100.00	KOSDAQ		금속	N	N	N	N	N	3060	-20	5	-0.65	205152625	67919	48.65	3025	3080	2990	4000	2160	3080	3020.54	0.50	-6124	3183	3131	3038	2986	2893	3157	3012	36	920	500	1970	5	1	7102743	217	-2.35	0.82	12	0.96	-1302.00	3754.00	6850	20230111	-55.33	2945	20230913	3.90	6850	-55.33	20230111	2945	3.90	20230913	6850	-55.33	20230111	2945	3.90	20230913	0.78	N	069140	500	35 억	35764	N	N	N	N
78	20230914	120522	57	100.00	KOSDAQ		금속	N	N	N	N	N	3025	-55	5	-1.79	177520665	58858	42.16	3025	3070	2990	4000	2160	3080	3016.07	0.50	-4228	3183	3131	3038	2986	2893	3157	3012	36	920	500	1970	5	1	7102743	215	-2.32	0.81	12	0.83	-1302.00	3754.00	6850	20230111	-55.84	2945	20230913	2.72	6850	-55.84	20230111	2945	2.72	20230913	6850	-55.84	20230111	2945	2.72	20230913	0.78	N	069140	500	35 억	35764	N	N	N	N
79	20230914	110519	57	100.00	KOSDAQ		금속	N	N	N	N	N	3000	-80	5	-2.60	166688660	55264	39.59	3025	3070	2990	4000	2160	3080	3016.21	0.50	-3258	3183	3131	3038	2986	2893	3157	3012	36	920	500	1970	5	1	7102743	213	-2.30	0.80	12	0.78	-1302.00	3754.00	6850	20230111	-56.20	2945	20230913	1.87	6850	-56.20	20230111	2945	1.87	20230913	6850	-56.20	20230111	2945	1.87	20230913	0.78	N	069140	500	35 억	35764	N	N	N	N
80	20230914	100513	57	100.00	KOSDAQ		금속	N	N	N	N	N	3055	-25	5	-0.81	78247680	25875	18.54	3025	3070	2990	4000	2160	3080	3024.04	0.50	-3861	3183	3131	3038	2986	2893	3157	3012	36	920	500	1970	5	1	7102743	217	-2.35	0.81	12	0.36	-1302.00	3754.00	6850	20230111	-55.40	2945	20230913	3.74	6850	-55.40	20230111	2945	3.74	20230913	6850	-55.40	20230111	2945	3.74	20230913	0.78	N	069140	500	35 억	35764	N	N	N	N
81	20230914	090522	57	100.00	KOSDAQ		금속	N	N	N	N	N	3010	-70	5	-2.27	20151245	6671	4.78	3025	3030	3005	4000	2160	3080	3020.63	0.50	-936	3183	3131	3038	2986	2893	3157	3012	36	920	500	1970	5	1	7102743	214	-2.31	0.80	12	0.09	-1302.00	3754.00	6850	20230111	-56.06	2945	20230913	2.21	6850	-56.06	20230111	2945	2.21	20230913	6850	-56.06	20230111	2945	2.21	20230913	0.78	N	069140	500	35 억	35764	N	N	N	N
82	20230913	160525	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3080	70	2	2.33	418034560	139115	42.77	3005	3090	2945	3910	2110	3010	3004.85	0.51	-178	3310	3160	3085	2935	2860	3122	2897	36	900	500	1920	5	1	7102743	219	-2.37	0.82	12	1.96	-1302.00	3754.00	6850	20230111	-55.04	2945	20230913	4.58	6850	-55.04	20230111	2945	4.58	20230913	6850	-55.04	20230111	2945	4.58	20230913	0.97	N	069140	500	35 억	35878	N	N	N	N
83	20230913	150520	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3055	45	2	1.50	381034610	127067	39.06	3005	3080	2945	3910	2110	3010	2998.65	0.51	14	3310	3160	3085	2935	2860	3122	2897	36	900	500	1920	5	1	7102743	217	-2.35	0.81	12	1.79	-1302.00	3754.00	6850	20230111	-55.40	2945	20230913	3.74	6850	-55.40	20230111	2945	3.74	20230913	6850	-55.40	20230111	2945	3.74	20230913	0.97	N	069140	500	35 억	35878	N	N	N	N
84	20230913	140523	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3045	35	2	1.16	318916535	106666	32.79	3005	3080	2945	3910	2110	3010	2989.78	0.51	4406	3310	3160	3085	2935	2860	3122	2897	36	900	500	1920	5	1	7102743	216	-2.34	0.81	12	1.50	-1302.00	3754.00	6850	20230111	-55.55	2945	20230913	3.40	6850	-55.55	20230111	2945	3.40	20230913	6850	-55.55	20230111	2945	3.40	20230913	0.97	N	069140	500	35 억	35878	N	N	N	N
85	20230913	130511	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3045	35	2	1.16	298752035	100037	30.75	3005	3080	2945	3910	2110	3010	2986.31	0.51	3589	3310	3160	3085	2935	2860	3122	2897	36	900	500	1920	5	1	7102743	216	-2.34	0.81	12	1.41	-1302.00	3754.00	6850	20230111	-55.55	2945	20230913	3.40	6850	-55.55	20230111	2945	3.40	20230913	6850	-55.55	20230111	2945	3.40	20230913	0.97	N	069140	500	35 억	35878	N	N	N	N
86	20230913	120522	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3020	10	2	0.33	267935915	89883	27.63	3005	3025	2945	3910	2110	3010	2980.80	0.51	4949	3310	3160	3085	2935	2860	3122	2897	36	900	500	1920	5	1	7102743	215	-2.32	0.80	12	1.27	-1302.00	3754.00	6850	20230111	-55.91	2945	20230913	2.55	6850	-55.91	20230111	2945	2.55	20230913	6850	-55.91	20230111	2945	2.55	20230913	0.97	N	069140	500	35 억	35878	N	N	N	N
87	20230913	110521	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3020	10	2	0.33	249635510	83799	25.76	3005	3025	2945	3910	2110	3010	2978.82	0.51	5155	3310	3160	3085	2935	2860	3122	2897	36	900	500	1920	5	1	7102743	215	-2.32	0.80	12	1.18	-1302.00	3754.00	6850	20230111	-55.91	2945	20230913	2.55	6850	-55.91	20230111	2945	2.55	20230913	6850	-55.91	20230111	2945	2.55	20230913	0.97	N	069140	500	35 억	35878	N	N	N	N
88	20230913	100514	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2980	-30	5	-1.00	158628375	53397	16.42	3005	3010	2945	3910	2110	3010	2970.42	0.51	656	3310	3160	3085	2935	2860	3122	2897	36	900	500	1920	5	1	7102743	212	-2.29	0.79	12	0.75	-1302.00	3754.00	6850	20230111	-56.50	2945	20230913	1.19	6850	-56.50	20230111	2945	1.19	20230913	6850	-56.50	20230111	2945	1.19	20230913	0.97	N	069140	500	35 억	35878	N	N	N	N
89	20230913	090512	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2955	-55	5	-1.83	38975010	13038	4.01	3005	3005	2955	3910	2110	3010	2988.64	0.51	-2427	3310	3160	3085	2935	2860	3122	2897	36	900	500	1920	5	1	7102743	210	-2.27	0.79	12	0.18	-1302.00	3754.00	6850	20230111	-56.86	2955	20230913	0.00	6850	-56.86	20230111	2955	0.00	20230913	6850	-56.86	20230111	2955	0.00	20230913	0.97	N	069140	500	35 억	35878	N	N	N	N
90	20230912	160508	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3010	-115	5	-3.68	1001624240	322352	18.83	3125	3235	3010	4060	2190	3125	3108.05	0.66	-6340	3875	3500	3310	2935	2745	3405	2840	36	935	500	2000	5	1	7102743	214	-2.31	0.80	12	4.54	-1302.00	3754.00	6850	20230111	-56.06	3010	20230912	0.00	6850	-56.06	20230111	3010	0.00	20230912	6850	-56.06	20230111	3010	0.00	20230912	0.97	N	069140	500	35 억	46700	N	N	N	N
91	20230912	150516	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3040	-85	5	-2.72	943088165	302948	17.70	3125	3235	3020	4060	2190	3125	3113.03	0.66	-3310	3875	3500	3310	2935	2745	3405	2840	36	935	500	2000	5	1	7102743	216	-2.33	0.81	12	4.27	-1302.00	3754.00	6850	20230111	-55.62	3020	20230912	0.66	6850	-55.62	20230111	3020	0.66	20230912	6850	-55.62	20230111	3020	0.66	20230912	0.97	N	069140	500	35 억	46700	N	N	N	N
92	20230912	140515	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3055	-70	5	-2.24	825301685	264067	15.43	3125	3235	3035	4060	2190	3125	3125.35	0.66	-16932	3875	3500	3310	2935	2745	3405	2840	36	935	500	2000	5	1	7102743	217	-2.35	0.81	12	3.72	-1302.00	3754.00	6850	20230111	-55.40	3035	20230912	0.66	6850	-55.40	20230111	3035	0.66	20230912	6850	-55.40	20230111	3035	0.66	20230912	0.97	N	069140	500	35 억	46700	N	N	N	N
93	20230912	130509	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3090	-35	5	-1.12	726212225	231896	13.55	3125	3235	3070	4060	2190	3125	3131.63	0.66	-12988	3875	3500	3310	2935	2745	3405	2840	36	935	500	2000	5	1	7102743	219	-2.37	0.82	12	3.26	-1302.00	3754.00	6850	20230111	-54.89	3070	20230912	0.65	6850	-54.89	20230111	3070	0.65	20230912	6850	-54.89	20230111	3070	0.65	20230912	0.97	N	069140	500	35 억	46700	N	N	N	N
94	20230912	120505	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3085	-40	5	-1.28	660413310	210522	12.30	3125	3235	3075	4060	2190	3125	3137.04	0.66	-9771	3875	3500	3310	2935	2745	3405	2840	36	935	500	2000	5	1	7102743	219	-2.37	0.82	12	2.96	-1302.00	3754.00	6850	20230111	-54.96	3075	20230912	0.33	6850	-54.96	20230111	3075	0.33	20230912	6850	-54.96	20230111	3075	0.33	20230912	0.97	N	069140	500	35 억	46700	N	N	N	N
95	20230912	110512	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3120	-5	5	-0.16	553695840	176092	10.29	3125	3235	3115	4060	2190	3125	3144.38	0.66	-7706	3875	3500	3310	2935	2745	3405	2840	36	935	500	2000	5	1	7102743	222	-2.40	0.83	12	2.48	-1302.00	3754.00	6850	20230111	-54.45	3115	20230912	0.16	6850	-54.45	20230111	3115	0.16	20230912	6850	-54.45	20230111	3115	0.16	20230912	0.97	N	069140	500	35 억	46700	N	N	N	N
96	20230912	100509	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3145	20	2	0.64	425433250	135147	7.90	3125	3235	3115	4060	2190	3125	3147.96	0.66	-3628	3875	3500	3310	2935	2745	3405	2840	36	935	500	2000	5	1	7102743	223	-2.42	0.84	12	1.90	-1302.00	3754.00	6850	20230111	-54.09	3115	20230912	0.96	6850	-54.09	20230111	3115	0.96	20230912	6850	-54.09	20230111	3115	0.96	20230912	0.97	N	069140	500	35 억	46700	N	N	N	N
97	20230912	090519	57	100.00	KOSDAQ		금속	N	N	N	N	N	3170	45	2	1.44	150178380	47462	2.77	3125	3235	3125	4060	2190	3125	3164.35	0.66	3500	3875	3500	3310	2935	2745	3405	2840	36	935	500	2000	5	1	7102743	225	-2.43	0.84	12	0.67	-1302.00	3754.00	6850	20230111	-53.72	3120	20230911	1.60	6850	-53.72	20230111	3120	1.60	20230911	6850	-53.72	20230111	3120	1.60	20230911	0.97	N	069140	500	35 억	46700	N	N	N	N
98	20230911	160506	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3125	-1325	5	-29.78	5595448350	1700144	3450.60	3450	3685	3120	5780	3115	4450	3291.44	1.08	-24557	4670	4560	4460	4350	4250	4510	4300	36	1330	500	2840	5	1	7102743	222	-2.40	0.83	12	23.94	-1302.00	3754.00	6850	20230111	-54.38	3120	20230911	0.16	6850	-54.38	20230111	3120	0.16	20230911	6850	-54.38	20230111	3120	0.16	20230911	0.97	N	069140	500	35 억	76399	N	N	N	N
99	20230911	150515	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3150	-1300	5	-29.21	5360734635	1625267	3298.63	3450	3685	3120	5780	3115	4450	3298.37	1.08	-26607	4670	4560	4460	4350	4250	4510	4300	36	1330	500	2840	5	1	7102743	224	-2.42	0.84	12	22.88	-1302.00	3754.00	6850	20230111	-54.01	3120	20230911	0.96	6850	-54.01	20230111	3120	0.96	20230911	6850	-54.01	20230111	3120	0.96	20230911	0.97	N	069140	500	35 억	76399	N	N	N	N
100	20230911	140520	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3215	-1235	5	-27.75	5045615905	1525701	3096.55	3450	3685	3120	5780	3115	4450	3307.08	1.08	-13883	4670	4560	4460	4350	4250	4510	4300	36	1330	500	2840	5	1	7102743	228	-2.47	0.86	12	21.48	-1302.00	3754.00	6850	20230111	-53.07	3120	20230911	3.04	6850	-53.07	20230111	3120	3.04	20230911	6850	-53.07	20230111	3120	3.04	20230911	0.97	N	069140	500	35 억	76399	N	N	N	N
101	20230911	130501	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3160	-1290	5	-28.99	4729522680	1426645	2895.51	3450	3685	3120	5780	3115	4450	3315.14	1.08	-16110	4670	4560	4460	4350	4250	4510	4300	36	1330	500	2840	5	1	7102743	224	-2.43	0.84	12	20.09	-1302.00	3754.00	6850	20230111	-53.87	3120	20230911	1.28	6850	-53.87	20230111	3120	1.28	20230911	6850	-53.87	20230111	3120	1.28	20230911	0.97	N	069140	500	35 억	76399	N	N	N	N
102	20230911	120508	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3220	-1230	5	-27.64	4250968520	1275857	2589.47	3450	3685	3120	5780	3115	4450	3331.85	1.08	-16771	4670	4560	4460	4350	4250	4510	4300	36	1330	500	2840	5	1	7102743	229	-2.47	0.86	12	17.96	-1302.00	3754.00	6850	20230111	-52.99	3120	20230911	3.21	6850	-52.99	20230111	3120	3.21	20230911	6850	-52.99	20230111	3120	3.21	20230911	0.97	N	069140	500	35 억	76399	N	N	N	N
103	20230911	110458	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3235	-1215	5	-27.30	3374269020	1007926	2045.68	3450	3685	3120	5780	3115	4450	3347.73	1.08	817	4670	4560	4460	4350	4250	4510	4300	36	1330	500	2840	5	1	7102743	230	-2.48	0.86	12	14.19	-1302.00	3754.00	6850	20230111	-52.77	3120	20230911	3.69	6850	-52.77	20230111	3120	3.69	20230911	6850	-52.77	20230111	3120	3.69	20230911	0.97	N	069140	500	35 억	76399	N	N	N	N
104	20230911	100501	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3210	-1240	5	-27.87	2793467730	828356	1681.22	3450	3685	3120	5780	3115	4450	3372.30	1.08	-175	4670	4560	4460	4350	4250	4510	4300	36	1330	500	2840	5	1	7102743	228	-2.47	0.86	12	11.66	-1302.00	3754.00	6850	20230111	-53.14	3120	20230911	2.88	6850	-53.14	20230111	3120	2.88	20230911	6850	-53.14	20230111	3120	2.88	20230911	0.97	N	069140	500	35 억	76399	N	N	N	N
105	20230911	090500	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3400	-1050	5	-23.60	504056645	148405	301.20	3450	3450	3320	5780	3115	4450	3396.49	1.08	28483	4670	4560	4460	4350	4250	4510	4300	36	1330	500	2840	5	1	7102743	241	-2.61	0.91	12	2.09	-1302.00	3754.00	6850	20230111	-50.36	3320	20230911	2.41	6850	-50.36	20230111	3320	2.41	20230911	6850	-50.36	20230111	3320	2.41	20230911	0.97	N	069140	500	35 억	76399	N	N	N	N
106	20230908	160508	57	100.00	KOSDAQ		금속	N	N	N	N	N	4450	-105	5	-2.31	212874860	48110	191.43	4555	4570	4360	5920	3190	4555	4424.65	1.01	4453	4631	4592	4546	4507	4461	4570	4485	36	1365	500	2910	5	1	7102743	316	-3.42	1.19	12	0.68	-1302.00	3754.00	6850	20230111	-35.04	3790	20230726	17.41	6850	-35.04	20230111	3790	17.41	20230726	6850	-35.04	20230111	3790	17.41	20230726	0.94	N	069140	500	35 억	71994	N	N	N	N
107	20230908	150510	57	100.00	KOSDAQ		금속	N	N	N	N	N	4475	-80	5	-1.76	202834705	45850	182.44	4555	4570	4360	5920	3190	4555	4423.88	1.01	4950	4631	4592	4546	4507	4461	4570	4485	36	1365	500	2910	5	1	7102743	318	-3.44	1.19	12	0.65	-1302.00	3754.00	6850	20230111	-34.67	3790	20230726	18.07	6850	-34.67	20230111	3790	18.07	20230726	6850	-34.67	20230111	3790	18.07	20230726	0.94	N	069140	500	35 억	71994	N	N	N	N
108	20230908	140508	57	100.00	KOSDAQ		금속	N	N	N	N	N	4475	-80	5	-1.76	193558410	43760	174.12	4555	4570	4360	5920	3190	4555	4423.18	1.01	5241	4631	4592	4546	4507	4461	4570	4485	36	1365	500	2910	5	1	7102743	318	-3.44	1.19	12	0.62	-1302.00	3754.00	6850	20230111	-34.67	3790	20230726	18.07	6850	-34.67	20230111	3790	18.07	20230726	6850	-34.67	20230111	3790	18.07	20230726	0.94	N	069140	500	35 억	71994	N	N	N	N
109	20230908	130512	57	100.00	KOSDAQ		금속	N	N	N	N	N	4415	-140	5	-3.07	176752170	39977	159.07	4555	4570	4360	5920	3190	4555	4421.35	1.01	3989	4631	4592	4546	4507	4461	4570	4485	36	1365	500	2910	5	1	7102743	314	-3.39	1.18	12	0.56	-1302.00	3754.00	6850	20230111	-35.55	3790	20230726	16.49	6850	-35.55	20230111	3790	16.49	20230726	6850	-35.55	20230111	3790	16.49	20230726	0.94	N	069140	500	35 억	71994	N	N	N	N
110	20230908	120519	57	100.00	KOSDAQ		금속	N	N	N	N	N	4445	-110	5	-2.41	167193195	37825	150.51	4555	4570	4360	5920	3190	4555	4420.18	1.01	5318	4631	4592	4546	4507	4461	4570	4485	36	1365	500	2910	5	1	7102743	316	-3.41	1.18	12	0.53	-1302.00	3754.00	6850	20230111	-35.11	3790	20230726	17.28	6850	-35.11	20230111	3790	17.28	20230726	6850	-35.11	20230111	3790	17.28	20230726	0.94	N	069140	500	35 억	71994	N	N	N	N
111	20230908	110512	57	100.00	KOSDAQ		금속	N	N	N	N	N	4400	-155	5	-3.40	143312005	32426	129.02	4555	4570	4360	5920	3190	4555	4419.66	1.01	5985	4631	4592	4546	4507	4461	4570	4485	36	1365	500	2910	5	1	7102743	313	-3.38	1.17	12	0.46	-1302.00	3754.00	6850	20230111	-35.77	3790	20230726	16.09	6850	-35.77	20230111	3790	16.09	20230726	6850	-35.77	20230111	3790	16.09	20230726	0.94	N	069140	500	35 억	71994	N	N	N	N
112	20230908	100509	57	100.00	KOSDAQ		금속	N	N	N	N	N	4450	-105	5	-2.31	38281660	8492	33.79	4555	4570	4445	5920	3190	4555	4507.97	1.01	-20	4631	4592	4546	4507	4461	4570	4485	36	1365	500	2910	5	1	7102743	316	-3.42	1.19	12	0.12	-1302.00	3754.00	6850	20230111	-35.04	3790	20230726	17.41	6850	-35.04	20230111	3790	17.41	20230726	6850	-35.04	20230111	3790	17.41	20230726	0.94	N	069140	500	35 억	71994	N	N	N	N
113	20230908	090514	57	100.00	KOSDAQ		금속	N	N	N	N	N	4560	5	2	0.11	1777290	390	1.55	4555	4565	4555	5920	3190	4555	4557.15	1.01	-11	4631	4592	4546	4507	4461	4570	4485	36	1365	500	2910	5	1	7102743	324	-3.50	1.21	12	0.01	-1302.00	3754.00	6850	20230111	-33.43	3790	20230726	20.32	6850	-33.43	20230111	3790	20.32	20230726	6850	-33.43	20230111	3790	20.32	20230726	0.94	N	069140	500	35 억	71994	N	N	N	N
114	20230907	160505	57	100.00	KOSDAQ		금속	N	N	N	N	N	4555	-30	5	-0.65	113247155	24955	69.17	4585	4585	4500	5960	3210	4585	4538.05	1.08	-5064	4701	4642	4586	4527	4471	4615	4500	36	1375	500	2930	5	1	7102743	324	-3.50	1.21	12	0.35	-1302.00	3754.00	6850	20230111	-33.50	3790	20230726	20.18	6850	-33.50	20230111	3790	20.18	20230726	6850	-33.50	20230111	3790	20.18	20230726	0.91	N	069140	500	35 억	77058	N	N	N	N
115	20230907	150509	57	100.00	KOSDAQ		금속	N	N	N	N	N	4535	-50	5	-1.09	95905305	21123	58.55	4585	4585	4500	5960	3210	4585	4540.33	1.08	-4631	4701	4642	4586	4527	4471	4615	4500	36	1375	500	2930	5	1	7102743	322	-3.48	1.21	12	0.30	-1302.00	3754.00	6850	20230111	-33.80	3790	20230726	19.66	6850	-33.80	20230111	3790	19.66	20230726	6850	-33.80	20230111	3790	19.66	20230726	0.91	N	069140	500	35 억	77058	N	N	N	N
116	20230907	140504	57	100.00	KOSDAQ		금속	N	N	N	N	N	4575	-10	5	-0.22	83778035	18457	51.16	4585	4585	4500	5960	3210	4585	4539.09	1.08	-4207	4701	4642	4586	4527	4471	4615	4500	36	1375	500	2930	5	1	7102743	325	-3.51	1.22	12	0.26	-1302.00	3754.00	6850	20230111	-33.21	3790	20230726	20.71	6850	-33.21	20230111	3790	20.71	20230726	6850	-33.21	20230111	3790	20.71	20230726	0.91	N	069140	500	35 억	77058	N	N	N	N
117	20230907	130504	57	100.00	KOSDAQ		금속	N	N	N	N	N	4545	-40	5	-0.87	79972045	17625	48.85	4585	4585	4500	5960	3210	4585	4537.42	1.08	-3768	4701	4642	4586	4527	4471	4615	4500	36	1375	500	2930	5	1	7102743	323	-3.49	1.21	12	0.25	-1302.00	3754.00	6850	20230111	-33.65	3790	20230726	19.92	6850	-33.65	20230111	3790	19.92	20230726	6850	-33.65	20230111	3790	19.92	20230726	0.91	N	069140	500	35 억	77058	N	N	N	N
118	20230907	120512	57	100.00	KOSDAQ		금속	N	N	N	N	N	4535	-50	5	-1.09	76878035	16944	46.96	4585	4585	4500	5960	3210	4585	4537.18	1.08	-3759	4701	4642	4586	4527	4471	4615	4500	36	1375	500	2930	5	1	7102743	322	-3.48	1.21	12	0.24	-1302.00	3754.00	6850	20230111	-33.80	3790	20230726	19.66	6850	-33.80	20230111	3790	19.66	20230726	6850	-33.80	20230111	3790	19.66	20230726	0.91	N	069140	500	35 억	77058	N	N	N	N
119	20230907	110510	57	100.00	KOSDAQ		금속	N	N	N	N	N	4520	-65	5	-1.42	65267720	14397	39.90	4585	4585	4500	5960	3210	4585	4533.43	1.08	-3183	4701	4642	4586	4527	4471	4615	4500	36	1375	500	2930	5	1	7102743	321	-3.47	1.20	12	0.20	-1302.00	3754.00	6850	20230111	-34.01	3790	20230726	19.26	6850	-34.01	20230111	3790	19.26	20230726	6850	-34.01	20230111	3790	19.26	20230726	0.91	N	069140	500	35 억	77058	N	N	N	N
120	20230907	100508	57	100.00	KOSDAQ		금속	N	N	N	N	N	4525	-60	5	-1.31	42674105	9399	26.05	4585	4585	4500	5960	3210	4585	4540.28	1.08	-3178	4701	4642	4586	4527	4471	4615	4500	36	1375	500	2930	5	1	7102743	321	-3.48	1.21	12	0.13	-1302.00	3754.00	6850	20230111	-33.94	3790	20230726	19.39	6850	-33.94	20230111	3790	19.39	20230726	6850	-33.94	20230111	3790	19.39	20230726	0.91	N	069140	500	35 억	77058	N	N	N	N
121	20230907	090512	57	100.00	KOSDAQ		금속	N	N	N	N	N	4540	-45	5	-0.98	1294875	283	0.78	4585	4585	4540	5960	3210	4585	4575.53	1.08	-231	4701	4642	4586	4527	4471	4615	4500	36	1375	500	2930	5	1	7102743	322	-3.49	1.21	12	0.00	-1302.00	3754.00	6850	20230111	-33.72	3790	20230726	19.79	6850	-33.72	20230111	3790	19.79	20230726	6850	-33.72	20230111	3790	19.79	20230726	0.91	N	069140	500	35 억	77058	N	N	N	N
122	20230906	160506	57	100.00	KOSDAQ		금속	N	N	N	N	N	4585	-35	5	-0.76	164727220	36079	57.44	4620	4645	4530	6000	3235	4620	4565.73	1.04	3455	4996	4807	4691	4502	4386	4750	4445	36	1380	500	2950	5	1	7102743	326	-3.52	1.22	12	0.51	-1302.00	3754.00	6850	20230111	-33.07	3790	20230726	20.98	6850	-33.07	20230111	3790	20.98	20230726	6850	-33.07	20230111	3790	20.98	20230726	0.94	N	069140	500	35 억	73603	N	N	N	N
123	20230906	150505	57	100.00	KOSDAQ		금속	N	N	N	N	N	4570	-50	5	-1.08	161325615	35336	56.26	4620	4645	4530	6000	3235	4620	4565.47	1.04	3583	4996	4807	4691	4502	4386	4750	4445	36	1380	500	2950	5	1	7102743	325	-3.51	1.22	12	0.50	-1302.00	3754.00	6850	20230111	-33.28	3790	20230726	20.58	6850	-33.28	20230111	3790	20.58	20230726	6850	-33.28	20230111	3790	20.58	20230726	0.94	N	069140	500	35 억	73603	N	N	N	N
124	20230906	140508	57	100.00	KOSDAQ		금속	N	N	N	N	N	4565	-55	5	-1.19	132083490	28918	46.04	4620	4645	4530	6000	3235	4620	4567.52	1.04	4740	4996	4807	4691	4502	4386	4750	4445	36	1380	500	2950	5	1	7102743	324	-3.51	1.22	12	0.41	-1302.00	3754.00	6850	20230111	-33.36	3790	20230726	20.45	6850	-33.36	20230111	3790	20.45	20230726	6850	-33.36	20230111	3790	20.45	20230726	0.94	N	069140	500	35 억	73603	N	N	N	N
125	20230906	130503	57	100.00	KOSDAQ		금속	N	N	N	N	N	4545	-75	5	-1.62	109273810	23923	38.09	4620	4645	4530	6000	3235	4620	4567.73	1.04	5637	4996	4807	4691	4502	4386	4750	4445	36	1380	500	2950	5	1	7102743	323	-3.49	1.21	12	0.34	-1302.00	3754.00	6850	20230111	-33.65	3790	20230726	19.92	6850	-33.65	20230111	3790	19.92	20230726	6850	-33.65	20230111	3790	19.92	20230726	0.94	N	069140	500	35 억	73603	N	N	N	N
126	20230906	120512	57	100.00	KOSDAQ		금속	N	N	N	N	N	4585	-35	5	-0.76	104692250	22916	36.48	4620	4645	4530	6000	3235	4620	4568.52	1.04	6279	4996	4807	4691	4502	4386	4750	4445	36	1380	500	2950	5	1	7102743	326	-3.52	1.22	12	0.32	-1302.00	3754.00	6850	20230111	-33.07	3790	20230726	20.98	6850	-33.07	20230111	3790	20.98	20230726	6850	-33.07	20230111	3790	20.98	20230726	0.94	N	069140	500	35 억	73603	N	N	N	N
127	20230906	110509	57	100.00	KOSDAQ		금속	N	N	N	N	N	4555	-65	5	-1.41	87777030	19204	30.57	4620	4645	4530	6000	3235	4620	4570.77	1.04	5807	4996	4807	4691	4502	4386	4750	4445	36	1380	500	2950	5	1	7102743	324	-3.50	1.21	12	0.27	-1302.00	3754.00	6850	20230111	-33.50	3790	20230726	20.18	6850	-33.50	20230111	3790	20.18	20230726	6850	-33.50	20230111	3790	20.18	20230726	0.94	N	069140	500	35 억	73603	N	N	N	N
128	20230906	100455	57	100.00	KOSDAQ		금속	N	N	N	N	N	4615	-5	5	-0.11	78911560	17260	27.48	4620	4645	4530	6000	3235	4620	4571.93	1.04	5164	4996	4807	4691	4502	4386	4750	4445	36	1380	500	2950	5	1	7102743	328	-3.54	1.23	12	0.24	-1302.00	3754.00	6850	20230111	-32.63	3790	20230726	21.77	6850	-32.63	20230111	3790	21.77	20230726	6850	-32.63	20230111	3790	21.77	20230726	0.94	N	069140	500	35 억	73603	N	N	N	N
129	20230906	090459	57	100.00	KOSDAQ		금속	N	N	N	N	N	4590	-30	5	-0.65	2765160	600	0.96	4620	4620	4585	6000	3235	4620	4608.60	1.04	-74	4996	4807	4691	4502	4386	4750	4445	36	1380	500	2950	5	1	7102743	326	-3.53	1.22	12	0.01	-1302.00	3754.00	6850	20230111	-32.99	3790	20230726	21.11	6850	-32.99	20230111	3790	21.11	20230726	6850	-32.99	20230111	3790	21.11	20230726	0.94	N	069140	500	35 억	73603	N	N	N	N
130	20230905	160501	57	100.00	KOSDAQ		금속	N	N	N	N	N	4620	-180	5	-3.75	293097730	62804	85.36	4880	4880	4575	6240	3360	4800	4666.87	1.15	-8230	4996	4897	4816	4717	4636	4857	4677	36	1440	500	3070	5	1	7102743	328	-3.55	1.23	12	0.88	-1302.00	3754.00	6850	20230111	-32.55	3790	20230726	21.90	6850	-32.55	20230111	3790	21.90	20230726	6850	-32.55	20230111	3790	21.90	20230726	1.00	N	069140	500	35 억	81833	N	N	N	N
131	20230905	150511	57	100.00	KOSDAQ		금속	N	N	N	N	N	4615	-185	5	-3.85	289022785	61922	84.16	4880	4880	4575	6240	3360	4800	4667.53	1.15	-8106	4996	4897	4816	4717	4636	4857	4677	36	1440	500	3070	5	1	7102743	328	-3.54	1.23	12	0.87	-1302.00	3754.00	6850	20230111	-32.63	3790	20230726	21.77	6850	-32.63	20230111	3790	21.77	20230726	6850	-32.63	20230111	3790	21.77	20230726	1.00	N	069140	500	35 억	81833	N	N	N	N
132	20230905	140508	57	100.00	KOSDAQ		금속	N	N	N	N	N	4620	-180	5	-3.75	232983325	49751	67.62	4880	4880	4600	6240	3360	4800	4682.99	1.15	-7382	4996	4897	4816	4717	4636	4857	4677	36	1440	500	3070	5	1	7102743	328	-3.55	1.23	12	0.70	-1302.00	3754.00	6850	20230111	-32.55	3790	20230726	21.90	6850	-32.55	20230111	3790	21.90	20230726	6850	-32.55	20230111	3790	21.90	20230726	1.00	N	069140	500	35 억	81833	N	N	N	N
133	20230905	130449	57	100.00	KOSDAQ		금속	N	N	N	N	N	4620	-180	5	-3.75	201633570	42967	58.40	4880	4880	4600	6240	3360	4800	4692.75	1.15	-6897	4996	4897	4816	4717	4636	4857	4677	36	1440	500	3070	5	1	7102743	328	-3.55	1.23	12	0.60	-1302.00	3754.00	6850	20230111	-32.55	3790	20230726	21.90	6850	-32.55	20230111	3790	21.90	20230726	6850	-32.55	20230111	3790	21.90	20230726	1.00	N	069140	500	35 억	81833	N	N	N	N
134	20230905	120458	57	100.00	KOSDAQ		금속	N	N	N	N	N	4685	-115	5	-2.40	166503765	35376	48.08	4880	4880	4650	6240	3360	4800	4706.69	1.15	-2986	4996	4897	4816	4717	4636	4857	4677	36	1440	500	3070	5	1	7102743	333	-3.60	1.25	12	0.50	-1302.00	3754.00	6850	20230111	-31.61	3790	20230726	23.61	6850	-31.61	20230111	3790	23.61	20230726	6850	-31.61	20230111	3790	23.61	20230726	1.00	N	069140	500	35 억	81833	N	N	N	N
135	20230905	110502	57	100.00	KOSDAQ		금속	N	N	N	N	N	4680	-120	5	-2.50	148429395	31503	42.82	4880	4880	4650	6240	3360	4800	4711.60	1.15	-2874	4996	4897	4816	4717	4636	4857	4677	36	1440	500	3070	5	1	7102743	332	-3.59	1.25	12	0.44	-1302.00	3754.00	6850	20230111	-31.68	3790	20230726	23.48	6850	-31.68	20230111	3790	23.48	20230726	6850	-31.68	20230111	3790	23.48	20230726	1.00	N	069140	500	35 억	81833	N	N	N	N
136	20230905	100457	57	100.00	KOSDAQ		금속	N	N	N	N	N	4680	-120	5	-2.50	106020995	22416	30.47	4880	4880	4650	6240	3360	4800	4729.70	1.15	-1811	4996	4897	4816	4717	4636	4857	4677	36	1440	500	3070	5	1	7102743	332	-3.59	1.25	12	0.32	-1302.00	3754.00	6850	20230111	-31.68	3790	20230726	23.48	6850	-31.68	20230111	3790	23.48	20230726	6850	-31.68	20230111	3790	23.48	20230726	1.00	N	069140	500	35 억	81833	N	N	N	N
137	20230905	090452	57	100.00	KOSDAQ		금속	N	N	N	N	N	4825	25	2	0.52	3643860	750	1.02	4880	4880	4815	6240	3360	4800	4858.48	1.15	102	4996	4897	4816	4717	4636	4857	4677	36	1440	500	3070	5	1	7102743	343	-3.71	1.29	12	0.01	-1302.00	3754.00	6850	20230111	-29.56	3790	20230726	27.31	6850	-29.56	20230111	3790	27.31	20230726	6850	-29.56	20230111	3790	27.31	20230726	1.00	N	069140	500	35 억	81833	N	N	N	N
138	20230904	160455	57	100.00	KOSDAQ		금속	N	N	N	N	N	4800	20	2	0.42	354232030	73571	167.38	4915	4915	4735	6210	3350	4780	4814.83	1.18	-1945	4966	4872	4761	4667	4556	4920	4715	36	1430	500	3050	5	1	7102743	341	-3.69	1.28	12	1.04	-1302.00	3754.00	6850	20230111	-29.93	3790	20230726	26.65	6850	-29.93	20230111	3790	26.65	20230726	6850	-29.93	20230111	3790	26.65	20230726	0.97	N	069140	500	35 억	83776	N	N	N	N
139	20230904	150447	57	100.00	KOSDAQ		금속	N	N	N	N	N	4840	60	2	1.26	338694375	70357	160.07	4915	4915	4735	6210	3350	4780	4813.94	1.18	-1820	4966	4872	4761	4667	4556	4920	4715	36	1430	500	3050	5	1	7102743	344	-3.72	1.29	12	0.99	-1302.00	3754.00	6850	20230111	-29.34	3790	20230726	27.70	6850	-29.34	20230111	3790	27.70	20230726	6850	-29.34	20230111	3790	27.70	20230726	0.97	N	069140	500	35 억	83776	N	N	N	N
140	20230904	140443	57	100.00	KOSDAQ		금속	N	N	N	N	N	4835	55	2	1.15	313609015	65192	148.32	4915	4915	4735	6210	3350	4780	4810.54	1.18	671	4966	4872	4761	4667	4556	4920	4715	36	1430	500	3050	5	1	7102743	343	-3.71	1.29	12	0.92	-1302.00	3754.00	6850	20230111	-29.42	3790	20230726	27.57	6850	-29.42	20230111	3790	27.57	20230726	6850	-29.42	20230111	3790	27.57	20230726	0.97	N	069140	500	35 억	83776	N	N	N	N
141	20230904	130451	57	100.00	KOSDAQ		금속	N	N	N	N	N	4845	65	2	1.36	300447240	62471	142.12	4915	4915	4735	6210	3350	4780	4809.39	1.18	1407	4966	4872	4761	4667	4556	4920	4715	36	1430	500	3050	5	1	7102743	344	-3.72	1.29	12	0.88	-1302.00	3754.00	6850	20230111	-29.27	3790	20230726	27.84	6850	-29.27	20230111	3790	27.84	20230726	6850	-29.27	20230111	3790	27.84	20230726	0.97	N	069140	500	35 억	83776	N	N	N	N
142	20230904	120443	57	100.00	KOSDAQ		금속	N	N	N	N	N	4780	0	3	0.00	279650045	58137	132.26	4915	4915	4735	6210	3350	4780	4810.19	1.18	1566	4966	4872	4761	4667	4556	4920	4715	36	1430	500	3050	5	1	7102743	340	-3.67	1.27	12	0.82	-1302.00	3754.00	6850	20230111	-30.22	3790	20230726	26.12	6850	-30.22	20230111	3790	26.12	20230726	6850	-30.22	20230111	3790	26.12	20230726	0.97	N	069140	500	35 억	83776	N	N	N	N
143	20230904	110436	57	100.00	KOSDAQ		금속	N	N	N	N	N	4820	40	2	0.84	211655535	44009	100.12	4915	4915	4735	6210	3350	4780	4809.37	1.18	3648	4966	4872	4761	4667	4556	4920	4715	36	1430	500	3050	5	1	7102743	342	-3.70	1.28	12	0.62	-1302.00	3754.00	6850	20230111	-29.64	3790	20230726	27.18	6850	-29.64	20230111	3790	27.18	20230726	6850	-29.64	20230111	3790	27.18	20230726	0.97	N	069140	500	35 억	83776	N	N	N	N
144	20230904	100438	57	100.00	KOSDAQ		금속	N	N	N	N	N	4755	-25	5	-0.52	190445350	39571	90.03	4915	4915	4735	6210	3350	4780	4812.75	1.18	3545	4966	4872	4761	4667	4556	4920	4715	36	1430	500	3050	5	1	7102743	338	-3.65	1.27	12	0.56	-1302.00	3754.00	6850	20230111	-30.58	3790	20230726	25.46	6850	-30.58	20230111	3790	25.46	20230726	6850	-30.58	20230111	3790	25.46	20230726	0.97	N	069140	500	35 억	83776	N	N	N	N
145	20230904	090447	57	100.00	KOSDAQ		금속	N	N	N	N	N	4830	50	2	1.05	64987065	13351	30.37	4915	4915	4800	6210	3350	4780	4867.58	1.18	834	4966	4872	4761	4667	4556	4920	4715	36	1430	500	3050	5	1	7102743	343	-3.71	1.29	12	0.19	-1302.00	3754.00	6850	20230111	-29.49	3790	20230726	27.44	6850	-29.49	20230111	3790	27.44	20230726	6850	-29.49	20230111	3790	27.44	20230726	0.97	N	069140	500	35 억	83776	N	N	N	N
146	20230901	160440	57	100.00	KOSDAQ		금속	N	N	N	N	N	4780	0	3	0.00	210543290	43911	53.66	4775	4855	4650	6210	3350	4780	4794.78	1.20	-773	5126	4952	4826	4652	4526	4890	4590	36	1430	500	3050	5	1	7102743	340	-3.67	1.27	12	0.62	-1302.00	3754.00	6850	20230111	-30.22	3790	20230726	26.12	6850	-30.22	20230111	3790	26.12	20230726	6850	-30.22	20230111	3790	26.12	20230726	0.95	N	069140	500	35 억	85387	N	N	N	N
147	20230901	150447	57	100.00	KOSDAQ		금속	N	N	N	N	N	4830	50	2	1.05	172250630	35963	43.94	4775	4855	4650	6210	3350	4780	4789.66	1.20	77	5126	4952	4826	4652	4526	4890	4590	36	1430	500	3050	5	1	7102743	343	-3.71	1.29	12	0.51	-1302.00	3754.00	6850	20230111	-29.49	3790	20230726	27.44	6850	-29.49	20230111	3790	27.44	20230726	6850	-29.49	20230111	3790	27.44	20230726	0.95	N	069140	500	35 억	85387	N	N	N	N
148	20230901	140447	57	100.00	KOSDAQ		금속	N	N	N	N	N	4850	70	2	1.46	149638585	31293	38.24	4775	4855	4650	6210	3350	4780	4781.85	1.20	1723	5126	4952	4826	4652	4526	4890	4590	36	1430	500	3050	5	1	7102743	344	-3.73	1.29	12	0.44	-1302.00	3754.00	6850	20230111	-29.20	3790	20230726	27.97	6850	-29.20	20230111	3790	27.97	20230726	6850	-29.20	20230111	3790	27.97	20230726	0.95	N	069140	500	35 억	85387	N	N	N	N
149	20230901	130436	57	100.00	KOSDAQ		금속	N	N	N	N	N	4810	30	2	0.63	118699530	24855	30.37	4775	4855	4650	6210	3350	4780	4775.68	1.20	2220	5126	4952	4826	4652	4526	4890	4590	36	1430	500	3050	5	1	7102743	342	-3.69	1.28	12	0.35	-1302.00	3754.00	6850	20230111	-29.78	3790	20230726	26.91	6850	-29.78	20230111	3790	26.91	20230726	6850	-29.78	20230111	3790	26.91	20230726	0.95	N	069140	500	35 억	85387	N	N	N	N
150	20230901	120440	57	100.00	KOSDAQ		금속	N	N	N	N	N	4785	5	2	0.10	109837785	23005	28.11	4775	4855	4650	6210	3350	4780	4774.52	1.20	1344	5126	4952	4826	4652	4526	4890	4590	36	1430	500	3050	5	1	7102743	340	-3.68	1.27	12	0.32	-1302.00	3754.00	6850	20230111	-30.15	3790	20230726	26.25	6850	-30.15	20230111	3790	26.25	20230726	6850	-30.15	20230111	3790	26.25	20230726	0.95	N	069140	500	35 억	85387	N	N	N	N
151	20230901	110440	57	100.00	KOSDAQ		금속	N	N	N	N	N	4810	30	2	0.63	102098000	21390	26.14	4775	4855	4650	6210	3350	4780	4773.17	1.20	948	5126	4952	4826	4652	4526	4890	4590	36	1430	500	3050	5	1	7102743	342	-3.69	1.28	12	0.30	-1302.00	3754.00	6850	20230111	-29.78	3790	20230726	26.91	6850	-29.78	20230111	3790	26.91	20230726	6850	-29.78	20230111	3790	26.91	20230726	0.95	N	069140	500	35 억	85387	N	N	N	N
152	20230901	100437	57	100.00	KOSDAQ		금속	N	N	N	N	N	4750	-30	5	-0.63	80238775	16825	20.56	4775	4855	4650	6210	3350	4780	4769.02	1.20	-150	5126	4952	4826	4652	4526	4890	4590	36	1430	500	3050	5	1	7102743	337	-3.65	1.27	12	0.24	-1302.00	3754.00	6850	20230111	-30.66	3790	20230726	25.33	6850	-30.66	20230111	3790	25.33	20230726	6850	-30.66	20230111	3790	25.33	20230726	0.95	N	069140	500	35 억	85387	N	N	N	N
153	20230901	090433	57	100.00	KOSDAQ		금속	N	N	N	N	N	4650	-130	5	-2.72	16889615	3573	4.37	4775	4775	4650	6210	3350	4780	4727.01	1.20	-1767	5126	4952	4826	4652	4526	4890	4590	36	1430	500	3050	5	1	7102743	330	-3.57	1.24	12	0.05	-1302.00	3754.00	6850	20230111	-32.12	3790	20230726	22.69	6850	-32.12	20230111	3790	22.69	20230726	6850	-32.12	20230111	3790	22.69	20230726	0.95	N	069140	500	35 억	85387	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History