KissMeData/109610/price/prices-20230901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	160750	57	100.00	KOSDAQ		금속	N	N	N	N		N	6330	420	2	7.11	56277727070	9116055	161.14	5840	6400	5810	7680	4140	5910	6173.23	1.58	286777	6363	6136	5883	5656	5403	6250	5770	245	1770	500	3900	10	1	48907400	3096	38.13	1.67	12	18.64	166.00	3795.00	7250	20230918	-12.69	2680	20220929	136.19	7250	-12.69	20230918	2940	115.31	20230428	7250	-12.69	20230918	2680	136.19	20220929	9.63	N	109610	500	244 억	771524	N	N	N	N
3	20230927	150757	57	100.00	KOSDAQ		금속	N	N	N	N		N	6340	430	2	7.28	52671008900	8544559	151.04	5840	6400	5810	7680	4140	5910	6164.45	1.58	235095	6363	6136	5883	5656	5403	6250	5770	245	1770	500	3900	10	1	48907400	3101	38.19	1.67	12	17.47	166.00	3795.00	7250	20230918	-12.55	2680	20220929	136.57	7250	-12.55	20230918	2940	115.65	20230428	7250	-12.55	20230918	2680	136.57	20220929	9.63	N	109610	500	244 억	771524	N	N	N	N
4	20230927	140757	57	100.00	KOSDAQ		금속	N	N	N	N		N	6260	350	2	5.92	37656111740	6171628	109.10	5840	6280	5810	7680	4140	5910	6101.67	1.58	219464	6363	6136	5883	5656	5403	6250	5770	245	1770	500	3900	10	1	48907400	3062	37.71	1.65	12	12.62	166.00	3795.00	7250	20230918	-13.66	2680	20220929	133.58	7250	-13.66	20230918	2940	112.93	20230428	7250	-13.66	20230918	2680	133.58	20220929	9.63	N	109610	500	244 억	771524	N	N	N	N
5	20230927	130748	57	100.00	KOSDAQ		금속	N	N	N	N		N	6150	240	2	4.06	27555542480	4544225	80.33	5840	6220	5810	7680	4140	5910	6064.06	1.58	78523	6363	6136	5883	5656	5403	6250	5770	245	1770	500	3900	10	1	48907400	3008	37.05	1.62	12	9.29	166.00	3795.00	7250	20230918	-15.17	2680	20220929	129.48	7250	-15.17	20230918	2940	109.18	20230428	7250	-15.17	20230918	2680	129.48	20220929	9.63	N	109610	500	244 억	771524	N	N	N	N
6	20230927	120747	57	100.00	KOSDAQ		금속	N	N	N	N		N	6090	180	2	3.05	25015720490	4129236	72.99	5840	6220	5810	7680	4140	5910	6058.41	1.58	31777	6363	6136	5883	5656	5403	6250	5770	245	1770	500	3900	10	1	48907400	2978	36.69	1.60	12	8.44	166.00	3795.00	7250	20230918	-16.00	2680	20220929	127.24	7250	-16.00	20230918	2940	107.14	20230428	7250	-16.00	20230918	2680	127.24	20220929	9.63	N	109610	500	244 억	771524	N	N	N	N
7	20230927	110755	57	100.00	KOSDAQ		금속	N	N	N	N		N	6110	200	2	3.38	21196969520	3501345	61.89	5840	6220	5810	7680	4140	5910	6054.19	1.58	55808	6363	6136	5883	5656	5403	6250	5770	245	1770	500	3900	10	1	48907400	2988	36.81	1.61	12	7.16	166.00	3795.00	7250	20230918	-15.72	2680	20220929	127.99	7250	-15.72	20230918	2940	107.82	20230428	7250	-15.72	20230918	2680	127.99	20220929	9.63	N	109610	500	244 억	771524	N	N	N	N
8	20230927	100750	57	100.00	KOSDAQ		금속	N	N	N	N		N	5980	70	2	1.18	11266233170	1879394	33.22	5840	6130	5810	7680	4140	5910	5994.87	1.58	-44980	6363	6136	5883	5656	5403	6250	5770	245	1770	500	3900	10	1	48907400	2925	36.02	1.58	12	3.84	166.00	3795.00	7250	20230918	-17.52	2680	20220929	123.13	7250	-17.52	20230918	2940	103.40	20230428	7250	-17.52	20230918	2680	123.13	20220929	9.63	N	109610	500	244 억	771524	N	N	N	N
9	20230927	090801	57	100.00	KOSDAQ		금속	N	N	N	N		N	5940	30	2	0.51	1926622390	327184	5.78	5840	5970	5810	7680	4140	5910	5888.11	1.58	49800	6363	6136	5883	5656	5403	6250	5770	245	1770	500	3900	10	1	48907400	2905	35.78	1.57	12	0.67	166.00	3795.00	7250	20230918	-18.07	2680	20220929	121.64	7250	-18.07	20230918	2940	102.04	20230428	7250	-18.07	20230918	2680	121.64	20220929	9.63	N	109610	500	244 억	771524	N	N	N	N
10	20230926	160749	57	100.00	KOSDAQ		금속	N	N	N	N		N	5910	70	2	1.20	32176944590	5470443	164.30	5870	6110	5630	7590	4090	5840	5881.96	3.00	-460058	6220	6030	5870	5680	5520	6015	5665	245	1750	500	3850	10	1	48907400	2890	35.60	1.56	12	11.19	166.00	3795.00	7250	20230918	-18.48	2680	20220929	120.52	7250	-18.48	20230918	2940	101.02	20230428	7250	-18.48	20230918	2680	120.52	20220929	9.46	N	109610	500	244 억	1466324	N	N	N	N
11	20230926	150748	57	100.00	KOSDAQ		금속	N	N	N	N		N	5920	80	2	1.37	29852112270	5074469	152.41	5870	6110	5630	7590	4090	5840	5882.97	3.00	-453802	6220	6030	5870	5680	5520	6015	5665	245	1750	500	3850	10	1	48907400	2895	35.66	1.56	12	10.38	166.00	3795.00	7250	20230918	-18.34	2680	20220929	120.90	7250	-18.34	20230918	2940	101.36	20230428	7250	-18.34	20230918	2680	120.90	20220929	9.46	N	109610	500	244 억	1466324	N	N	N	N
12	20230926	140742	57	100.00	KOSDAQ		금속	N	N	N	N		N	5790	-50	5	-0.86	13895690050	2397932	72.02	5870	5970	5630	7590	4090	5840	5794.50	3.00	-3791	6220	6030	5870	5680	5520	6015	5665	245	1750	500	3850	10	1	48907400	2832	34.88	1.53	12	4.90	166.00	3795.00	7250	20230918	-20.14	2680	20220929	116.04	7250	-20.14	20230918	2940	96.94	20230428	7250	-20.14	20230918	2680	116.04	20220929	9.46	N	109610	500	244 억	1466324	N	N	N	N
13	20230926	130745	57	100.00	KOSDAQ		금속	N	N	N	N		N	5740	-100	5	-1.71	12382677600	2135273	64.13	5870	5970	5630	7590	4090	5840	5798.73	3.00	-7224	6220	6030	5870	5680	5520	6015	5665	245	1750	500	3850	10	1	48907400	2807	34.58	1.51	12	4.37	166.00	3795.00	7250	20230918	-20.83	2680	20220929	114.18	7250	-20.83	20230918	2940	95.24	20230428	7250	-20.83	20230918	2680	114.18	20220929	9.46	N	109610	500	244 억	1466324	N	N	N	N
14	20230926	120749	57	100.00	KOSDAQ		금속	N	N	N	N		N	5740	-100	5	-1.71	11644537040	2006927	60.28	5870	5970	5630	7590	4090	5840	5801.80	3.00	-28893	6220	6030	5870	5680	5520	6015	5665	245	1750	500	3850	10	1	48907400	2807	34.58	1.51	12	4.10	166.00	3795.00	7250	20230918	-20.83	2680	20220929	114.18	7250	-20.83	20230918	2940	95.24	20230428	7250	-20.83	20230918	2680	114.18	20220929	9.46	N	109610	500	244 억	1466324	N	N	N	N
15	20230926	110747	57	100.00	KOSDAQ		금속	N	N	N	N		N	5710	-130	5	-2.23	10693733760	1840447	55.28	5870	5970	5630	7590	4090	5840	5810.08	3.00	-88156	6220	6030	5870	5680	5520	6015	5665	245	1750	500	3850	10	1	48907400	2793	34.40	1.50	12	3.76	166.00	3795.00	7250	20230918	-21.24	2680	20220929	113.06	7250	-21.24	20230918	2940	94.22	20230428	7250	-21.24	20230918	2680	113.06	20220929	9.46	N	109610	500	244 억	1466324	N	N	N	N
16	20230926	100746	57	100.00	KOSDAQ		금속	N	N	N	N		N	5720	-120	5	-2.05	7780743250	1329665	39.94	5870	5970	5690	7590	4090	5840	5851.83	3.00	-160608	6220	6030	5870	5680	5520	6015	5665	245	1750	500	3850	10	1	48907400	2798	34.46	1.51	12	2.72	166.00	3795.00	7250	20230918	-21.10	2680	20220929	113.43	7250	-21.10	20230918	2940	94.56	20230428	7250	-21.10	20230918	2680	113.43	20220929	9.46	N	109610	500	244 억	1466324	N	N	N	N
17	20230926	090747	57	100.00	KOSDAQ		금속	N	N	N	N		N	5870	30	2	0.51	1515125960	258148	7.75	5870	5910	5850	7590	4090	5840	5871.59	3.00	-17570	6220	6030	5870	5680	5520	6015	5665	245	1750	500	3850	10	1	48907400	2871	35.36	1.55	12	0.53	166.00	3795.00	7250	20230918	-19.03	2680	20220929	119.03	7250	-19.03	20230918	2940	99.66	20230428	7250	-19.03	20230918	2680	119.03	20220929	9.46	N	109610	500	244 억	1466324	N	N	N	N
18	20230925	160746	57	100.00	KOSDAQ		금속	N	N	N	N		N	5840	-80	5	-1.35	18923673600	3220151	40.84	5840	6060	5710	7690	4150	5920	5876.90	2.76	118909	6446	6182	6016	5752	5586	6315	5885	245	1770	500	3900	10	1	48907400	2856	35.18	1.54	12	6.58	166.00	3795.00	7250	20230918	-19.45	2680	20220929	117.91	7250	-19.45	20230918	2940	98.64	20230428	7250	-19.45	20230918	2680	117.91	20220929	9.99	N	109610	500	244 억	1350313	N	N	N	N
19	20230925	150750	57	100.00	KOSDAQ		금속	N	N	N	N		N	5880	-40	5	-0.68	16714288980	2841195	36.03	5840	6060	5710	7690	4150	5920	5882.83	2.76	53705	6446	6182	6016	5752	5586	6315	5885	245	1770	500	3900	10	1	48907400	2876	35.42	1.55	12	5.81	166.00	3795.00	7250	20230918	-18.90	2680	20220929	119.40	7250	-18.90	20230918	2940	100.00	20230428	7250	-18.90	20230918	2680	119.40	20220929	9.99	N	109610	500	244 억	1350313	N	N	N	N
20	20230925	140736	57	100.00	KOSDAQ		금속	N	N	N	N		N	5910	-10	5	-0.17	14583299290	2480796	31.46	5840	6060	5710	7690	4150	5920	5878.47	2.76	75797	6446	6182	6016	5752	5586	6315	5885	245	1770	500	3900	10	1	48907400	2890	35.60	1.56	12	5.07	166.00	3795.00	7250	20230918	-18.48	2680	20220929	120.52	7250	-18.48	20230918	2940	101.02	20230428	7250	-18.48	20230918	2680	120.52	20220929	9.99	N	109610	500	244 억	1350313	N	N	N	N
21	20230925	130741	57	100.00	KOSDAQ		금속	N	N	N	N		N	5940	20	2	0.34	12937223520	2203009	27.94	5840	6060	5710	7690	4150	5920	5872.52	2.76	90035	6446	6182	6016	5752	5586	6315	5885	245	1770	500	3900	10	1	48907400	2905	35.78	1.57	12	4.50	166.00	3795.00	7250	20230918	-18.07	2680	20220929	121.64	7250	-18.07	20230918	2940	102.04	20230428	7250	-18.07	20230918	2680	121.64	20220929	9.99	N	109610	500	244 억	1350313	N	N	N	N
22	20230925	120746	57	100.00	KOSDAQ		금속	N	N	N	N		N	5920	0	3	0.00	11520355410	1963352	24.90	5840	6060	5710	7690	4150	5920	5867.69	2.76	115371	6446	6182	6016	5752	5586	6315	5885	245	1770	500	3900	10	1	48907400	2895	35.66	1.56	12	4.01	166.00	3795.00	7250	20230918	-18.34	2680	20220929	120.90	7250	-18.34	20230918	2940	101.36	20230428	7250	-18.34	20230918	2680	120.90	20220929	9.99	N	109610	500	244 억	1350313	N	N	N	N
23	20230925	110740	57	100.00	KOSDAQ		금속	N	N	N	N		N	5830	-90	5	-1.52	9743430320	1661934	21.08	5840	6060	5710	7690	4150	5920	5862.70	2.76	184212	6446	6182	6016	5752	5586	6315	5885	245	1770	500	3900	10	1	48907400	2851	35.12	1.54	12	3.40	166.00	3795.00	7250	20230918	-19.59	2680	20220929	117.54	7250	-19.59	20230918	2940	98.30	20230428	7250	-19.59	20230918	2680	117.54	20220929	9.99	N	109610	500	244 억	1350313	N	N	N	N
24	20230925	100744	57	100.00	KOSDAQ		금속	N	N	N	N		N	5810	-110	5	-1.86	6130088980	1040113	13.19	5840	6060	5760	7690	4150	5920	5893.67	2.76	156392	6446	6182	6016	5752	5586	6315	5885	245	1770	500	3900	10	1	48907400	2842	35.00	1.53	12	2.13	166.00	3795.00	7250	20230918	-19.86	2680	20220929	116.79	7250	-19.86	20230918	2940	97.62	20230428	7250	-19.86	20230918	2680	116.79	20220929	9.99	N	109610	500	244 억	1350313	N	N	N	N
25	20230925	090741	57	100.00	KOSDAQ		금속	N	N	N	N		N	6020	100	2	1.69	1516789540	256921	3.26	5840	6020	5830	7690	4150	5920	5903.70	2.76	34392	6446	6182	6016	5752	5586	6315	5885	245	1770	500	3900	10	1	48907400	2944	36.27	1.59	12	0.53	166.00	3795.00	7250	20230918	-16.97	2680	20220929	124.63	7250	-16.97	20230918	2940	104.76	20230428	7250	-16.97	20230918	2680	124.63	20220929	9.99	N	109610	500	244 억	1350313	N	N	N	N
26	20230922	160809	57	100.00	KOSDAQ		금속	N	N	N	N		N	5920	-10	5	-0.17	47052856630	7723708	172.24	5870	6280	5850	7700	4160	5930	6092.54	2.78	-40515	6350	6140	6000	5790	5650	6070	5720	245	1770	500	3910	10	1	48907400	2895	35.66	1.56	12	15.79	166.00	3795.00	7250	20230918	-18.34	2680	20220929	120.90	7250	-18.34	20230918	2940	101.36	20230428	7250	-18.34	20230918	2680	120.90	20220929	9.96	N	109610	500	244 억	1361097	N	N	N	N
27	20230922	150804	57	100.00	KOSDAQ		금속	N	N	N	N		N	6010	80	2	1.35	45646005850	7487131	166.97	5870	6280	5850	7700	4160	5930	6096.89	2.78	-101768	6350	6140	6000	5790	5650	6070	5720	245	1770	500	3910	10	1	48907400	2939	36.20	1.58	12	15.31	166.00	3795.00	7250	20230918	-17.10	2680	20220929	124.25	7250	-17.10	20230918	2940	104.42	20230428	7250	-17.10	20230918	2680	124.25	20220929	9.96	N	109610	500	244 억	1361097	N	N	N	N
28	20230922	140803	57	100.00	KOSDAQ		금속	N	N	N	N		N	6060	130	2	2.19	41009903980	6710158	149.64	5870	6280	5850	7700	4160	5930	6111.98	2.78	-187724	6350	6140	6000	5790	5650	6070	5720	245	1770	500	3910	10	1	48907400	2964	36.51	1.60	12	13.72	166.00	3795.00	7250	20230918	-16.41	2680	20220929	126.12	7250	-16.41	20230918	2940	106.12	20230428	7250	-16.41	20230918	2680	126.12	20220929	9.96	N	109610	500	244 억	1361097	N	N	N	N
29	20230922	130716	57	100.00	KOSDAQ		금속	N	N	N	N		N	6110	180	2	3.04	38764170600	6341241	141.41	5870	6280	5850	7700	4160	5930	6113.41	2.78	-237091	6350	6140	6000	5790	5650	6070	5720	245	1770	500	3910	10	1	48907400	2988	36.81	1.61	12	12.97	166.00	3795.00	7250	20230918	-15.72	2680	20220929	127.99	7250	-15.72	20230918	2940	107.82	20230428	7250	-15.72	20230918	2680	127.99	20220929	9.96	N	109610	500	244 억	1361097	N	N	N	N
30	20230922	120714	57	100.00	KOSDAQ		금속	N	N	N	N		N	6160	230	2	3.88	34507989620	5642202	125.82	5870	6280	5850	7700	4160	5930	6116.49	2.78	-232404	6350	6140	6000	5790	5650	6070	5720	245	1770	500	3910	10	1	48907400	3013	37.11	1.62	12	11.54	166.00	3795.00	7250	20230918	-15.03	2680	20220929	129.85	7250	-15.03	20230918	2940	109.52	20230428	7250	-15.03	20230918	2680	129.85	20220929	9.96	N	109610	500	244 억	1361097	N	N	N	N
31	20230922	110711	57	100.00	KOSDAQ		금속	N	N	N	N		N	6150	220	2	3.71	24030723830	3951098	88.11	5870	6280	5850	7700	4160	5930	6082.55	2.78	-119222	6350	6140	6000	5790	5650	6070	5720	245	1770	500	3910	10	1	48907400	3008	37.05	1.62	12	8.08	166.00	3795.00	7250	20230918	-15.17	2680	20220929	129.48	7250	-15.17	20230918	2940	109.18	20230428	7250	-15.17	20230918	2680	129.48	20220929	9.96	N	109610	500	244 억	1361097	N	N	N	N
32	20230922	100712	57	100.00	KOSDAQ		금속	N	N	N	N		N	6040	110	2	1.85	14727136030	2440661	54.43	5870	6170	5850	7700	4160	5930	6034.65	2.78	-113611	6350	6140	6000	5790	5650	6070	5720	245	1770	500	3910	10	1	48907400	2954	36.39	1.59	12	4.99	166.00	3795.00	7250	20230918	-16.69	2680	20220929	125.37	7250	-16.69	20230918	2940	105.44	20230428	7250	-16.69	20230918	2680	125.37	20220929	9.96	N	109610	500	244 억	1361097	N	N	N	N
33	20230922	090708	57	100.00	KOSDAQ		금속	N	N	N	N		N	5930	0	3	0.00	3627659760	612510	13.66	5870	5980	5850	7700	4160	5930	5922.45	2.78	-67550	6350	6140	6000	5790	5650	6070	5720	245	1770	500	3910	10	1	48907400	2900	35.72	1.56	12	1.25	166.00	3795.00	7250	20230918	-18.21	2680	20220929	121.27	7250	-18.21	20230918	2940	101.70	20230428	7250	-18.21	20230918	2680	121.27	20220929	9.96	N	109610	500	244 억	1361097	N	N	N	N
34	20230921	160714	57	100.00	KOSDAQ		금속	N	N	N	N		N	5930	-320	5	-5.12	25519566270	4233624	72.69	6110	6210	5860	8120	4380	6250	6028.64	1.59	563238	6736	6492	6286	6042	5836	6390	5940	245	1870	500	4120	10	1	48907400	2900	35.72	1.56	12	8.66	166.00	3795.00	7250	20230918	-18.21	2680	20220929	121.27	7250	-18.21	20230918	2940	101.70	20230428	7250	-18.21	20230918	2680	121.27	20220929	9.61	N	109610	500	244 억	776591	N	N	N	N
35	20230921	150703	57	100.00	KOSDAQ		금속	N	N	N	N		N	5890	-360	5	-5.76	23249885110	3849582	66.10	6110	6210	5880	8120	4380	6250	6039.58	1.59	471872	6736	6492	6286	6042	5836	6390	5940	245	1870	500	4120	10	1	48907400	2881	35.48	1.55	12	7.87	166.00	3795.00	7250	20230918	-18.76	2680	20220929	119.78	7250	-18.76	20230918	2940	100.34	20230428	7250	-18.76	20230918	2680	119.78	20220929	9.61	N	109610	500	244 억	776591	N	N	N	N
36	20230921	140710	57	100.00	KOSDAQ		금속	N	N	N	N		N	5940	-310	5	-4.96	20120376820	3320603	57.02	6110	6210	5900	8120	4380	6250	6059.25	1.59	364064	6736	6492	6286	6042	5836	6390	5940	245	1870	500	4120	10	1	48907400	2905	35.78	1.57	12	6.79	166.00	3795.00	7250	20230918	-18.07	2680	20220929	121.64	7250	-18.07	20230918	2940	102.04	20230428	7250	-18.07	20230918	2680	121.64	20220929	9.61	N	109610	500	244 억	776591	N	N	N	N
37	20230921	130703	57	100.00	KOSDAQ		금속	N	N	N	N		N	6000	-250	5	-4.00	17880405820	2945402	50.57	6110	6210	5900	8120	4380	6250	6070.61	1.59	368930	6736	6492	6286	6042	5836	6390	5940	245	1870	500	4120	10	1	48907400	2934	36.14	1.58	12	6.02	166.00	3795.00	7250	20230918	-17.24	2680	20220929	123.88	7250	-17.24	20230918	2940	104.08	20230428	7250	-17.24	20230918	2680	123.88	20220929	9.61	N	109610	500	244 억	776591	N	N	N	N
38	20230921	120657	57	100.00	KOSDAQ		금속	N	N	N	N		N	6010	-240	5	-3.84	15271237930	2509344	43.09	6110	6210	5970	8120	4380	6250	6085.75	1.59	290646	6736	6492	6286	6042	5836	6390	5940	245	1870	500	4120	10	1	48907400	2939	36.20	1.58	12	5.13	166.00	3795.00	7250	20230918	-17.10	2680	20220929	124.25	7250	-17.10	20230918	2940	104.42	20230428	7250	-17.10	20230918	2680	124.25	20220929	9.61	N	109610	500	244 억	776591	N	N	N	N
39	20230921	110715	57	100.00	KOSDAQ		금속	N	N	N	N		N	6050	-200	5	-3.20	13115399030	2152319	36.96	6110	6210	5970	8120	4380	6250	6093.61	1.59	224246	6736	6492	6286	6042	5836	6390	5940	245	1870	500	4120	10	1	48907400	2959	36.45	1.59	12	4.40	166.00	3795.00	7250	20230918	-16.55	2680	20220929	125.75	7250	-16.55	20230918	2940	105.78	20230428	7250	-16.55	20230918	2680	125.75	20220929	9.61	N	109610	500	244 억	776591	N	N	N	N
40	20230921	100702	57	100.00	KOSDAQ		금속	N	N	N	N		N	6160	-90	5	-1.44	7294463860	1189650	20.43	6110	6210	6060	8120	4380	6250	6131.60	1.59	92338	6736	6492	6286	6042	5836	6390	5940	245	1870	500	4120	10	1	48907400	3013	37.11	1.62	12	2.43	166.00	3795.00	7250	20230918	-15.03	2680	20220929	129.85	7250	-15.03	20230918	2940	109.52	20230428	7250	-15.03	20230918	2680	129.85	20220929	9.61	N	109610	500	244 억	776591	N	N	N	N
41	20230921	090707	57	100.00	KOSDAQ		금속	N	N	N	N		N	6140	-110	5	-1.76	2228517720	364941	6.27	6110	6160	6060	8120	4380	6250	6106.49	1.59	36353	6736	6492	6286	6042	5836	6390	5940	245	1870	500	4120	10	1	48907400	3003	36.99	1.62	12	0.75	166.00	3795.00	7250	20230918	-15.31	2680	20220929	129.10	7250	-15.31	20230918	2940	108.84	20230428	7250	-15.31	20230918	2680	129.10	20220929	9.61	N	109610	500	244 억	776591	N	N	N	N
42	20230920	160709	57	100.00	KOSDAQ		금속	N	N	N	N		N	6250	-430	5	-6.44	35116198910	5611754	41.19	6520	6530	6080	8680	4680	6680	6257.51	1.35	134175	7153	6916	6583	6346	6013	7035	6465	245	2000	500	4400	10	1	48907400	3057	37.65	1.65	12	11.47	166.00	3795.00	7250	20230918	-13.79	2680	20220929	133.21	7250	-13.79	20230918	2940	112.59	20230428	7250	-13.79	20230918	2680	133.21	20220929	9.43	N	109610	500	244 억	660168	N	N	N	N
43	20230920	150651	57	100.00	KOSDAQ		금속	N	N	N	N		N	6200	-480	5	-7.19	32497396360	5190856	38.10	6520	6530	6080	8680	4680	6680	6260.38	1.35	91884	7153	6916	6583	6346	6013	7035	6465	245	2000	500	4400	10	1	48907400	3032	37.35	1.63	12	10.61	166.00	3795.00	7250	20230918	-14.48	2680	20220929	131.34	7250	-14.48	20230918	2940	110.88	20230428	7250	-14.48	20230918	2680	131.34	20220929	9.43	N	109610	500	244 억	660168	N	N	N	N
44	20230920	140702	57	100.00	KOSDAQ		금속	N	N	N	N		N	6270	-410	5	-6.14	29136621970	4650798	34.13	6520	6530	6080	8680	4680	6680	6264.72	1.35	33879	7153	6916	6583	6346	6013	7035	6465	245	2000	500	4400	10	1	48907400	3066	37.77	1.65	12	9.51	166.00	3795.00	7250	20230918	-13.52	2680	20220929	133.96	7250	-13.52	20230918	2940	113.27	20230428	7250	-13.52	20230918	2680	133.96	20220929	9.43	N	109610	500	244 억	660168	N	N	N	N
45	20230920	130658	57	100.00	KOSDAQ		금속	N	N	N	N		N	6170	-510	5	-7.63	24766331270	3954653	29.03	6520	6530	6080	8680	4680	6680	6262.41	1.35	-94440	7153	6916	6583	6346	6013	7035	6465	245	2000	500	4400	10	1	48907400	3018	37.17	1.63	12	8.09	166.00	3795.00	7250	20230918	-14.90	2680	20220929	130.22	7250	-14.90	20230918	2940	109.86	20230428	7250	-14.90	20230918	2680	130.22	20220929	9.43	N	109610	500	244 억	660168	N	N	N	N
46	20230920	120655	57	100.00	KOSDAQ		금속	N	N	N	N		N	6180	-500	5	-7.49	21232903420	3378238	24.79	6520	6530	6120	8680	4680	6680	6285.01	1.35	-138906	7153	6916	6583	6346	6013	7035	6465	245	2000	500	4400	10	1	48907400	3022	37.23	1.63	12	6.91	166.00	3795.00	7250	20230918	-14.76	2680	20220929	130.60	7250	-14.76	20230918	2940	110.20	20230428	7250	-14.76	20230918	2680	130.60	20220929	9.43	N	109610	500	244 억	660168	N	N	N	N
47	20230920	110701	57	100.00	KOSDAQ		금속	N	N	N	N		N	6210	-470	5	-7.04	19419097640	3084603	22.64	6520	6530	6120	8680	4680	6680	6295.29	1.35	-136012	7153	6916	6583	6346	6013	7035	6465	245	2000	500	4400	10	1	48907400	3037	37.41	1.64	12	6.31	166.00	3795.00	7250	20230918	-14.34	2680	20220929	131.72	7250	-14.34	20230918	2940	111.22	20230428	7250	-14.34	20230918	2680	131.72	20220929	9.43	N	109610	500	244 억	660168	N	N	N	N
48	20230920	100647	57	100.00	KOSDAQ		금속	N	N	N	N		N	6210	-470	5	-7.04	15064719480	2379264	17.46	6520	6530	6140	8680	4680	6680	6331.43	1.35	-106358	7153	6916	6583	6346	6013	7035	6465	245	2000	500	4400	10	1	48907400	3037	37.41	1.64	12	4.86	166.00	3795.00	7250	20230918	-14.34	2680	20220929	131.72	7250	-14.34	20230918	2940	111.22	20230428	7250	-14.34	20230918	2680	131.72	20220929	9.43	N	109610	500	244 억	660168	N	N	N	N
49	20230920	090657	57	100.00	KOSDAQ		금속	N	N	N	N		N	6450	-230	5	-3.44	3613940730	559882	4.11	6520	6530	6380	8680	4680	6680	6454.17	1.35	-19876	7153	6916	6583	6346	6013	7035	6465	245	2000	500	4400	10	1	48907400	3155	38.86	1.70	12	1.14	166.00	3795.00	7250	20230918	-11.03	2680	20220929	140.67	7250	-11.03	20230918	2940	119.39	20230428	7250	-11.03	20230918	2680	140.67	20220929	9.43	N	109610	500	244 억	660168	N	N	N	N
50	20230919	160652	57	100.00	KOSDAQ		금속	N	N	N	N		N	6680	200	2	3.09	86801047710	13257438	54.41	6540	6820	6250	8420	4540	6480	6546.91	1.80	-220951	7526	7002	6726	6202	5926	6865	6065	245	1940	500	4270	10	1	48907400	3267	40.24	1.76	12	27.11	166.00	3795.00	7250	20230918	-7.86	2680	20220929	149.25	7250	-7.86	20230918	2940	127.21	20230428	7250	-7.86	20230918	2680	149.25	20220929	8.62	N	109610	500	244 억	882633	N	N	N	N
51	20230919	150654	57	100.00	KOSDAQ		금속	N	N	N	N		N	6700	220	2	3.40	79236057910	12120701	49.74	6540	6820	6250	8420	4540	6480	6537.25	1.80	-195413	7526	7002	6726	6202	5926	6865	6065	245	1940	500	4270	10	1	48907400	3277	40.36	1.77	12	24.78	166.00	3795.00	7250	20230918	-7.59	2680	20220929	150.00	7250	-7.59	20230918	2940	127.89	20230428	7250	-7.59	20230918	2680	150.00	20220929	8.62	N	109610	500	244 억	882633	N	N	N	N
52	20230919	140653	57	100.00	KOSDAQ		금속	N	N	N	N		N	6540	60	2	0.93	66031754310	10128522	41.57	6540	6820	6250	8420	4540	6480	6519.39	1.80	-144194	7526	7002	6726	6202	5926	6865	6065	245	1940	500	4270	10	1	48907400	3199	39.40	1.72	12	20.71	166.00	3795.00	7250	20230918	-9.79	2680	20220929	144.03	7250	-9.79	20230918	2940	122.45	20230428	7250	-9.79	20230918	2680	144.03	20220929	8.62	N	109610	500	244 억	882633	N	N	N	N
53	20230919	130642	57	100.00	KOSDAQ		금속	N	N	N	N		N	6610	130	2	2.01	61957245160	9503125	39.00	6540	6820	6250	8420	4540	6480	6519.67	1.80	-166197	7526	7002	6726	6202	5926	6865	6065	245	1940	500	4270	10	1	48907400	3233	39.82	1.74	12	19.43	166.00	3795.00	7250	20230918	-8.83	2680	20220929	146.64	7250	-8.83	20230918	2940	124.83	20230428	7250	-8.83	20230918	2680	146.64	20220929	8.62	N	109610	500	244 억	882633	N	N	N	N
54	20230919	120659	57	100.00	KOSDAQ		금속	N	N	N	N		N	6460	-20	5	-0.31	49986232740	7684724	31.54	6540	6820	6250	8420	4540	6480	6504.62	1.80	-38082	7526	7002	6726	6202	5926	6865	6065	245	1940	500	4270	10	1	48907400	3159	38.92	1.70	12	15.71	166.00	3795.00	7250	20230918	-10.90	2680	20220929	141.04	7250	-10.90	20230918	2940	119.73	20230428	7250	-10.90	20230918	2680	141.04	20220929	8.62	N	109610	500	244 억	882633	N	N	N	N
55	20230919	110700	57	100.00	KOSDAQ		금속	N	N	N	N		N	6400	-80	5	-1.23	44389720210	6820692	27.99	6540	6820	6250	8420	4540	6480	6508.10	1.80	-5371	7526	7002	6726	6202	5926	6865	6065	245	1940	500	4270	10	1	48907400	3130	38.55	1.69	12	13.95	166.00	3795.00	7250	20230918	-11.72	2680	20220929	138.81	7250	-11.72	20230918	2940	117.69	20230428	7250	-11.72	20230918	2680	138.81	20220929	8.62	N	109610	500	244 억	882633	N	N	N	N
56	20230919	100656	57	100.00	KOSDAQ		금속	N	N	N	N		N	6310	-170	5	-2.62	39574741430	6064814	24.89	6540	6820	6250	8420	4540	6480	6525.30	1.80	-71460	7526	7002	6726	6202	5926	6865	6065	245	1940	500	4270	10	1	48907400	3086	38.01	1.66	12	12.40	166.00	3795.00	7250	20230918	-12.97	2680	20220929	135.45	7250	-12.97	20230918	2940	114.63	20230428	7250	-12.97	20230918	2680	135.45	20220929	8.62	N	109610	500	244 억	882633	N	N	N	N
57	20230919	090650	57	100.00	KOSDAQ		금속	N	N	N	N		N	6790	310	2	4.78	10705562360	1599224	6.56	6540	6820	6530	8420	4540	6480	6694.23	1.80	79369	7526	7002	6726	6202	5926	6865	6065	245	1940	500	4270	10	1	48907400	3321	40.90	1.79	12	3.27	166.00	3795.00	7250	20230918	-6.34	2680	20220929	153.36	7250	-6.34	20230918	2940	130.95	20230428	7250	-6.34	20230918	2680	153.36	20220929	8.62	N	109610	500	244 억	882633	N	N	N	N
58	20230918	160654	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6480	-140	5	-2.11	165244025400	23993319	99.84	6620	7250	6450	8600	4640	6620	6889.24	1.45	166757	7120	6870	6590	6340	6060	6995	6465	245	1980	500	4360	10	1	48907400	3169	39.04	1.71	12	49.06	166.00	3795.00	7250	20230918	-10.62	2680	20220929	141.79	7250	-10.62	20230918	2940	120.41	20230428	7250	-10.62	20230918	2680	141.79	20220929	8.52	N	109610	500	244 억	710411	N	N	N	N
59	20230918	150653	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6520	-100	5	-1.51	160569401620	23272738	96.84	6620	7250	6490	8600	4640	6620	6901.55	1.45	-11810	7120	6870	6590	6340	6060	6995	6465	245	1980	500	4360	10	1	48907400	3189	39.28	1.72	12	47.59	166.00	3795.00	7250	20230918	-10.07	2680	20220929	143.28	7250	-10.07	20230918	2940	121.77	20230428	7250	-10.07	20230918	2680	143.28	20220929	8.52	N	109610	500	244 억	710411	N	N	N	N
60	20230918	140709	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6670	50	2	0.76	151657751190	21917154	91.20	6620	7250	6560	8600	4640	6620	6921.97	1.45	-101611	7120	6870	6590	6340	6060	6995	6465	245	1980	500	4360	10	1	48907400	3262	40.18	1.76	12	44.81	166.00	3795.00	7250	20230918	-8.00	2680	20220929	148.88	7250	-8.00	20230918	2940	126.87	20230428	7250	-8.00	20230918	2680	148.88	20220929	8.52	N	109610	500	244 억	710411	N	N	N	N
61	20230918	130652	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6640	20	2	0.30	144172457850	20789842	86.51	6620	7250	6560	8600	4640	6620	6937.39	1.45	-177536	7120	6870	6590	6340	6060	6995	6465	245	1980	500	4360	10	1	48907400	3247	40.00	1.75	12	42.51	166.00	3795.00	7250	20230918	-8.41	2680	20220929	147.76	7250	-8.41	20230918	2940	125.85	20230428	7250	-8.41	20230918	2680	147.76	20220929	8.52	N	109610	500	244 억	710411	N	N	N	N
62	20230918	120655	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6810	190	2	2.87	134783851340	19392887	80.70	6620	7250	6560	8600	4640	6620	6953.14	1.45	-166561	7120	6870	6590	6340	6060	6995	6465	245	1980	500	4360	10	1	48907400	3331	41.02	1.79	12	39.65	166.00	3795.00	7250	20230918	-6.07	2680	20220929	154.10	7250	-6.07	20230918	2940	131.63	20230428	7250	-6.07	20230918	2680	154.10	20220929	8.52	N	109610	500	244 억	710411	N	N	N	N
63	20230918	110647	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6840	220	2	3.32	127608941350	18347025	76.34	6620	7250	6560	8600	4640	6620	6958.48	1.45	-177078	7120	6870	6590	6340	6060	6995	6465	245	1980	500	4360	10	1	48907400	3345	41.20	1.80	12	37.51	166.00	3795.00	7250	20230918	-5.66	2680	20220929	155.22	7250	-5.66	20230918	2940	132.65	20230428	7250	-5.66	20230918	2680	155.22	20220929	8.52	N	109610	500	244 억	710411	N	N	N	N
64	20230918	100643	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6880	260	2	3.93	109982659790	15763076	65.59	6620	7250	6560	8600	4640	6620	6981.19	1.45	-204243	7120	6870	6590	6340	6060	6995	6465	245	1980	500	4360	10	1	48907400	3365	41.45	1.81	12	32.23	166.00	3795.00	7250	20230918	-5.10	2680	20220929	156.72	7250	-5.10	20230918	2940	134.01	20230428	7250	-5.10	20230918	2680	156.72	20220929	8.52	N	109610	500	244 억	710411	N	N	N	N
65	20230918	090644	57	100.00	KOSDAQ		금속	N	N	N	N		N	6810	190	2	2.87	12487310220	1873914	7.80	6620	6820	6560	8600	4640	6620	6668.20	1.45	66056	7120	6870	6590	6340	6060	6995	6465	245	1980	500	4360	10	1	48907400	3331	41.02	1.79	12	3.83	166.00	3795.00	6960	20230914	-2.16	2680	20220929	154.10	6960	-2.16	20230914	2940	131.63	20230428	6960	-2.16	20230914	2680	154.10	20220929	8.52	N	109610	500	244 억	710411	N	N	N	N
66	20230915	160650	57	100.00	KOSDAQ		금속	N	N	N	N		N	6620	220	2	3.44	154598779880	23447890	49.56	6350	6840	6310	8320	4480	6400	6593.76	1.46	-51660	7393	6896	6463	5966	5533	7145	6215	245	1920	500	4220	10	1	48907400	3238	39.88	1.74	12	47.94	166.00	3795.00	6960	20230914	-4.89	2680	20220929	147.01	6960	-4.89	20230914	2940	125.17	20230428	6960	-4.89	20230914	2680	147.01	20220929	8.23	N	109610	500	244 억	714063	N	N	N	N
67	20230915	150648	57	100.00	KOSDAQ		금속	N	N	N	N		N	6760	360	2	5.62	132325016610	20139367	42.56	6350	6830	6310	8320	4480	6400	6570.99	1.46	-142359	7393	6896	6463	5966	5533	7145	6215	245	1920	500	4220	10	1	48907400	3306	40.72	1.78	12	41.18	166.00	3795.00	6960	20230914	-2.87	2680	20220929	152.24	6960	-2.87	20230914	2940	129.93	20230428	6960	-2.87	20230914	2680	152.24	20220929	8.23	N	109610	500	244 억	714063	N	N	N	N
68	20230915	140647	57	100.00	KOSDAQ		금속	N	N	N	N		N	6460	60	2	0.94	71025159130	10967634	23.18	6350	6620	6310	8320	4480	6400	6476.31	1.46	95394	7393	6896	6463	5966	5533	7145	6215	245	1920	500	4220	10	1	48907400	3159	38.92	1.70	12	22.43	166.00	3795.00	6960	20230914	-7.18	2680	20220929	141.04	6960	-7.18	20230914	2940	119.73	20230428	6960	-7.18	20230914	2680	141.04	20220929	8.23	N	109610	500	244 억	714063	N	N	N	N
69	20230915	130644	57	100.00	KOSDAQ		금속	N	N	N	N		N	6490	90	2	1.41	63941414300	9875392	20.87	6350	6620	6310	8320	4480	6400	6475.29	1.46	52965	7393	6896	6463	5966	5533	7145	6215	245	1920	500	4220	10	1	48907400	3174	39.10	1.71	12	20.19	166.00	3795.00	6960	20230914	-6.75	2680	20220929	142.16	6960	-6.75	20230914	2940	120.75	20230428	6960	-6.75	20230914	2680	142.16	20220929	8.23	N	109610	500	244 억	714063	N	N	N	N
70	20230915	120652	57	100.00	KOSDAQ		금속	N	N	N	N		N	6470	70	2	1.09	57190354920	8836451	18.68	6350	6620	6310	8320	4480	6400	6472.60	1.46	19454	7393	6896	6463	5966	5533	7145	6215	245	1920	500	4220	10	1	48907400	3164	38.98	1.70	12	18.07	166.00	3795.00	6960	20230914	-7.04	2680	20220929	141.42	6960	-7.04	20230914	2940	120.07	20230428	6960	-7.04	20230914	2680	141.42	20220929	8.23	N	109610	500	244 억	714063	N	N	N	N
71	20230915	110655	57	100.00	KOSDAQ		금속	N	N	N	N		N	6430	30	2	0.47	43057334160	6670781	14.10	6350	6570	6310	8320	4480	6400	6455.12	1.46	498	7393	6896	6463	5966	5533	7145	6215	245	1920	500	4220	10	1	48907400	3145	38.73	1.69	12	13.64	166.00	3795.00	6960	20230914	-7.61	2680	20220929	139.93	6960	-7.61	20230914	2940	118.71	20230428	6960	-7.61	20230914	2680	139.93	20220929	8.23	N	109610	500	244 억	714063	N	N	N	N
72	20230915	100652	57	100.00	KOSDAQ		금속	N	N	N	N		N	6480	80	2	1.25	30647441230	4757207	10.05	6350	6560	6310	8320	4480	6400	6442.87	1.46	21402	7393	6896	6463	5966	5533	7145	6215	245	1920	500	4220	10	1	48907400	3169	39.04	1.71	12	9.73	166.00	3795.00	6960	20230914	-6.90	2680	20220929	141.79	6960	-6.90	20230914	2940	120.41	20230428	6960	-6.90	20230914	2680	141.79	20220929	8.23	N	109610	500	244 억	714063	N	N	N	N
73	20230915	090641	57	100.00	KOSDAQ		금속	N	N	N	N		N	6400	0	3	0.00	6568832690	1030782	2.18	6350	6450	6310	8320	4480	6400	6370.94	1.46	-144756	7393	6896	6463	5966	5533	7145	6215	245	1920	500	4220	10	1	48907400	3130	38.55	1.69	12	2.11	166.00	3795.00	6960	20230914	-8.05	2680	20220929	138.81	6960	-8.05	20230914	2940	117.69	20230428	6960	-8.05	20230914	2680	138.81	20220929	8.23	N	109610	500	244 억	714063	N	N	N	N
74	20230914	160651	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6400	150	2	2.40	305553006310	46634952	138.13	6070	6960	6030	8120	4380	6250	6553.12	1.05	214981	7010	6630	5870	5490	4730	6820	5680	245	1870	500	4120	10	1	48907400	3130	38.55	1.69	12	95.35	166.00	3795.00	6960	20230914	-8.05	2680	20220929	138.81	6960	-8.05	20230914	2940	117.69	20230428	6960	-8.05	20230914	2680	138.81	20220929	8.19	N	109610	500	244 억	515967	N	N	N	N
75	20230914	150633	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6390	140	2	2.24	297663674620	45394898	134.46	6070	6960	6030	8120	4380	6250	6558.20	1.05	117484	7010	6630	5870	5490	4730	6820	5680	245	1870	500	4120	10	1	48907400	3125	38.49	1.68	12	92.82	166.00	3795.00	6960	20230914	-8.19	2680	20220929	138.43	6960	-8.19	20230914	2940	117.35	20230428	6960	-8.19	20230914	2680	138.43	20220929	8.19	N	109610	500	244 억	515967	N	N	N	N
76	20230914	140644	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6260	10	2	0.16	284215927110	43258434	128.13	6070	6960	6030	8120	4380	6250	6571.27	1.05	-23442	7010	6630	5870	5490	4730	6820	5680	245	1870	500	4120	10	1	48907400	3062	37.71	1.65	12	88.45	166.00	3795.00	6960	20230914	-10.06	2680	20220929	133.58	6960	-10.06	20230914	2940	112.93	20230428	6960	-10.06	20230914	2680	133.58	20220929	8.19	N	109610	500	244 억	515967	N	N	N	N
77	20230914	130631	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6370	120	2	1.92	274226779550	41663813	123.40	6070	6960	6030	8120	4380	6250	6583.06	1.05	-81772	7010	6630	5870	5490	4730	6820	5680	245	1870	500	4120	10	1	48907400	3115	38.37	1.68	12	85.19	166.00	3795.00	6960	20230914	-8.48	2680	20220929	137.69	6960	-8.48	20230914	2940	116.67	20230428	6960	-8.48	20230914	2680	137.69	20220929	8.19	N	109610	500	244 억	515967	N	N	N	N
78	20230914	120640	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6340	90	2	1.44	263107257250	39924035	118.25	6070	6960	6030	8120	4380	6250	6591.45	1.05	-49101	7010	6630	5870	5490	4730	6820	5680	245	1870	500	4120	10	1	48907400	3101	38.19	1.67	12	81.63	166.00	3795.00	6960	20230914	-8.91	2680	20220929	136.57	6960	-8.91	20230914	2940	115.65	20230428	6960	-8.91	20230914	2680	136.57	20220929	8.19	N	109610	500	244 억	515967	N	N	N	N
79	20230914	110634	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6560	310	2	4.96	228623210290	34482667	102.13	6070	6960	6030	8120	4380	6250	6631.71	1.05	-86241	7010	6630	5870	5490	4730	6820	5680	245	1870	500	4120	10	1	48907400	3208	39.52	1.73	12	70.51	166.00	3795.00	6960	20230914	-5.75	2680	20220929	144.78	6960	-5.75	20230914	2940	123.13	20230428	6960	-5.75	20230914	2680	144.78	20220929	8.19	N	109610	500	244 억	515967	N	N	N	N
80	20230914	100629	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6600	350	2	5.60	198214030880	29917780	88.61	6070	6960	6030	8120	4380	6250	6627.14	1.05	-84726	7010	6630	5870	5490	4730	6820	5680	245	1870	500	4120	10	1	48907400	3228	39.76	1.74	12	61.17	166.00	3795.00	6960	20230914	-5.17	2680	20220929	146.27	6960	-5.17	20230914	2940	124.49	20230428	6960	-5.17	20230914	2680	146.27	20220929	8.19	N	109610	500	244 억	515967	N	N	N	N
81	20230914	090644	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6580	330	2	5.28	47862865020	7476970	22.15	6070	6650	6030	8120	4380	6250	6404.39	1.05	114364	7010	6630	5870	5490	4730	6820	5680	245	1870	500	4120	10	1	48907400	3218	39.64	1.73	12	15.29	166.00	3795.00	6650	20230914	-1.05	2680	20220929	145.52	6650	-1.05	20230914	2940	123.81	20230428	6650	-1.05	20230914	2680	145.52	20220929	8.19	N	109610	500	244 억	515967	N	N	N	N
82	20230913	160644	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6250	1090	2	21.12	179991787800	31892408	469.63	5330	6250	5110	6700	3620	5160	5637.51	2.35	-626562	5846	5502	5296	4952	4746	5400	4850	245	1540	500	3400	10	1	48907400	3057	37.65	1.65	12	65.21	166.00	3795.00	6250	20230913	0.00	2680	20220929	133.21	6250	0.00	20230913	2940	112.59	20230428	6250	0.00	20230913	2680	133.21	20220929	7.34	N	109610	500	244 억	1149326	N	N	N	N
83	20230913	150639	57	100.00	KOSDAQ		금속	N	N	N	N		N	5810	650	2	12.60	142894080600	25723687	378.79	5330	5850	5110	6700	3620	5160	5554.97	2.35	-627711	5846	5502	5296	4952	4746	5400	4850	245	1540	500	3400	10	1	48907400	2842	35.00	1.53	12	52.60	166.00	3795.00	6190	20230911	-6.14	2680	20220929	116.79	6190	-6.14	20230911	2940	97.62	20230428	6190	-6.14	20230911	2680	116.79	20220929	7.34	N	109610	500	244 억	1149326	N	N	N	N
84	20230913	140644	57	100.00	KOSDAQ		금속	N	N	N	N		N	5540	380	2	7.36	110515229750	20032600	294.99	5330	5820	5110	6700	3620	5160	5516.78	2.35	-562587	5846	5502	5296	4952	4746	5400	4850	245	1540	500	3400	10	1	48907400	2709	33.37	1.46	12	40.96	166.00	3795.00	6190	20230911	-10.50	2680	20220929	106.72	6190	-10.50	20230911	2940	88.44	20230428	6190	-10.50	20230911	2680	106.72	20220929	7.34	N	109610	500	244 억	1149326	N	N	N	N
85	20230913	130625	57	100.00	KOSDAQ		금속	N	N	N	N		N	5570	410	2	7.95	62676281410	11511453	169.51	5330	5640	5110	6700	3620	5160	5444.70	2.35	-636367	5846	5502	5296	4952	4746	5400	4850	245	1540	500	3400	10	1	48907400	2724	33.55	1.47	12	23.54	166.00	3795.00	6190	20230911	-10.02	2680	20220929	107.84	6190	-10.02	20230911	2940	89.46	20230428	6190	-10.02	20230911	2680	107.84	20220929	7.34	N	109610	500	244 억	1149326	N	N	N	N
86	20230913	120643	57	100.00	KOSDAQ		금속	N	N	N	N		N	5260	100	2	1.94	27722320890	5195279	76.50	5330	5510	5110	6700	3620	5160	5336.07	2.35	-312143	5846	5502	5296	4952	4746	5400	4850	245	1540	500	3400	10	1	48907400	2573	31.69	1.39	12	10.62	166.00	3795.00	6190	20230911	-15.02	2680	20220929	96.27	6190	-15.02	20230911	2940	78.91	20230428	6190	-15.02	20230911	2680	96.27	20220929	7.34	N	109610	500	244 억	1149326	N	N	N	N
87	20230913	110641	57	100.00	KOSDAQ		금속	N	N	N	N		N	5290	130	2	2.52	26280368140	4921032	72.46	5330	5510	5110	6700	3620	5160	5340.43	2.35	-323465	5846	5502	5296	4952	4746	5400	4850	245	1540	500	3400	10	1	48907400	2587	31.87	1.39	12	10.06	166.00	3795.00	6190	20230911	-14.54	2680	20220929	97.39	6190	-14.54	20230911	2940	79.93	20230428	6190	-14.54	20230911	2680	97.39	20220929	7.34	N	109610	500	244 억	1149326	N	N	N	N
88	20230913	100634	57	100.00	KOSDAQ		금속	N	N	N	N		N	5390	230	2	4.46	19086201760	3581732	52.74	5330	5510	5110	6700	3620	5160	5328.78	2.35	-276204	5846	5502	5296	4952	4746	5400	4850	245	1540	500	3400	10	1	48907400	2636	32.47	1.42	12	7.32	166.00	3795.00	6190	20230911	-12.92	2680	20220929	101.12	6190	-12.92	20230911	2940	83.33	20230428	6190	-12.92	20230911	2680	101.12	20220929	7.34	N	109610	500	244 억	1149326	N	N	N	N
89	20230913	090629	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	40	2	0.78	3863285400	730896	10.76	5330	5360	5190	6700	3620	5160	5285.74	2.35	-191171	5846	5502	5296	4952	4746	5400	4850	245	1540	500	3400	10	1	48907400	2543	31.33	1.37	12	1.49	166.00	3795.00	6190	20230911	-15.99	2680	20220929	94.03	6190	-15.99	20230911	2940	76.87	20230428	6190	-15.99	20230911	2680	94.03	20220929	7.34	N	109610	500	244 억	1149326	N	N	N	N
90	20230912	160625	57	100.00	KOSDAQ		금속	N	N	N	N		N	5160	-430	5	-7.69	34089589600	6344766	19.61	5480	5640	5090	7260	3920	5590	5373.25	2.55	-94880	6443	6016	5763	5336	5083	5890	5210	245	1670	500	3680	10	1	48907400	2524	31.08	1.36	12	12.97	166.00	3795.00	6190	20230911	-16.64	2680	20220929	92.54	6190	-16.64	20230911	2940	75.51	20230428	6190	-16.64	20230911	2680	92.54	20220929	7.70	N	109610	500	244 억	1247722	N	N	N	N
91	20230912	150632	57	100.00	KOSDAQ		금속	N	N	N	N		N	5140	-450	5	-8.05	31683135890	5875944	18.16	5480	5640	5120	7260	3920	5590	5391.85	2.55	-149913	6443	6016	5763	5336	5083	5890	5210	245	1670	500	3680	10	1	48907400	2514	30.96	1.35	12	12.01	166.00	3795.00	6190	20230911	-16.96	2680	20220929	91.79	6190	-16.96	20230911	2940	74.83	20230428	6190	-16.96	20230911	2680	91.79	20220929	7.70	N	109610	500	244 억	1247722	N	N	N	N
92	20230912	140631	57	100.00	KOSDAQ		금속	N	N	N	N		N	5250	-340	5	-6.08	28204986100	5205192	16.09	5480	5640	5210	7260	3920	5590	5418.48	2.55	-156788	6443	6016	5763	5336	5083	5890	5210	245	1670	500	3680	10	1	48907400	2568	31.63	1.38	12	10.64	166.00	3795.00	6190	20230911	-15.19	2680	20220929	95.90	6190	-15.19	20230911	2940	78.57	20230428	6190	-15.19	20230911	2680	95.90	20220929	7.70	N	109610	500	244 억	1247722	N	N	N	N
93	20230912	130625	57	100.00	KOSDAQ		금속	N	N	N	N		N	5290	-300	5	-5.37	25450227630	4679831	14.47	5480	5640	5250	7260	3920	5590	5438.13	2.55	-186268	6443	6016	5763	5336	5083	5890	5210	245	1670	500	3680	10	1	48907400	2587	31.87	1.39	12	9.57	166.00	3795.00	6190	20230911	-14.54	2680	20220929	97.39	6190	-14.54	20230911	2940	79.93	20230428	6190	-14.54	20230911	2680	97.39	20220929	7.70	N	109610	500	244 억	1247722	N	N	N	N
94	20230912	120621	57	100.00	KOSDAQ		금속	N	N	N	N		N	5330	-260	5	-4.65	23082445460	4232912	13.08	5480	5640	5290	7260	3920	5590	5452.94	2.55	-130421	6443	6016	5763	5336	5083	5890	5210	245	1670	500	3680	10	1	48907400	2607	32.11	1.40	12	8.65	166.00	3795.00	6190	20230911	-13.89	2680	20220929	98.88	6190	-13.89	20230911	2940	81.29	20230428	6190	-13.89	20230911	2680	98.88	20220929	7.70	N	109610	500	244 억	1247722	N	N	N	N
95	20230912	110627	57	100.00	KOSDAQ		금속	N	N	N	N		N	5400	-190	5	-3.40	19708983790	3601074	11.13	5480	5640	5340	7260	3920	5590	5472.94	2.55	-219459	6443	6016	5763	5336	5083	5890	5210	245	1670	500	3680	10	1	48907400	2641	32.53	1.42	12	7.36	166.00	3795.00	6190	20230911	-12.76	2680	20220929	101.49	6190	-12.76	20230911	2940	83.67	20230428	6190	-12.76	20230911	2680	101.49	20220929	7.70	N	109610	500	244 억	1247722	N	N	N	N
96	20230912	100624	57	100.00	KOSDAQ		금속	N	N	N	N		N	5510	-80	5	-1.43	14431050170	2626284	8.12	5480	5640	5360	7260	3920	5590	5494.69	2.55	-183695	6443	6016	5763	5336	5083	5890	5210	245	1670	500	3680	10	1	48907400	2695	33.19	1.45	12	5.37	166.00	3795.00	6190	20230911	-10.99	2680	20220929	105.60	6190	-10.99	20230911	2940	87.41	20230428	6190	-10.99	20230911	2680	105.60	20220929	7.70	N	109610	500	244 억	1247722	N	N	N	N
97	20230912	090637	57	100.00	KOSDAQ		금속	N	N	N	N		N	5430	-160	5	-2.86	4412482750	811768	2.51	5480	5520	5360	7260	3920	5590	5434.78	2.55	-57339	6443	6016	5763	5336	5083	5890	5210	245	1670	500	3680	10	1	48907400	2656	32.71	1.43	12	1.66	166.00	3795.00	6190	20230911	-12.28	2680	20220929	102.61	6190	-12.28	20230911	2940	84.69	20230428	6190	-12.28	20230911	2680	102.61	20220929	7.70	N	109610	500	244 억	1247722	N	N	N	N
98	20230911	160622	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	5590	380	2	7.29	189407176330	31936395	184.47	6020	6190	5510	6770	3650	5210	5931.40	1.88	303422	5753	5481	5148	4876	4543	5617	5012	245	1560	500	3430	10	1	48907400	2734	33.67	1.47	12	65.30	166.00	3795.00	6190	20230911	-9.69	2680	20220929	108.58	6190	-9.69	20230911	2940	90.14	20230428	6190	-9.69	20230911	2680	108.58	20220929	8.16	N	109610	500	244 억	920576	N	N	N	N
99	20230911	150628	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	5630	420	2	8.06	185529885410	31242873	180.46	6020	6190	5510	6770	3650	5210	5938.31	1.88	220388	5753	5481	5148	4876	4543	5617	5012	245	1560	500	3430	10	1	48907400	2753	33.92	1.48	12	63.88	166.00	3795.00	6190	20230911	-9.05	2680	20220929	110.07	6190	-9.05	20230911	2940	91.50	20230428	6190	-9.05	20230911	2680	110.07	20220929	8.16	N	109610	500	244 억	920576	N	N	N	N
100	20230911	140637	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	5710	500	2	9.60	173843359920	29168655	168.48	6020	6190	5640	6770	3650	5210	5959.94	1.88	-63867	5753	5481	5148	4876	4543	5617	5012	245	1560	500	3430	10	1	48907400	2793	34.40	1.50	12	59.64	166.00	3795.00	6190	20230911	-7.75	2680	20220929	113.06	6190	-7.75	20230911	2940	94.22	20230428	6190	-7.75	20230911	2680	113.06	20220929	8.16	N	109610	500	244 억	920576	N	N	N	N
101	20230911	130611	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	5790	580	2	11.13	160757119560	26893969	155.34	6020	6190	5700	6770	3650	5210	5977.44	1.88	-179376	5753	5481	5148	4876	4543	5617	5012	245	1560	500	3430	10	1	48907400	2832	34.88	1.53	12	54.99	166.00	3795.00	6190	20230911	-6.46	2680	20220929	116.04	6190	-6.46	20230911	2940	96.94	20230428	6190	-6.46	20230911	2680	116.04	20220929	8.16	N	109610	500	244 억	920576	N	N	N	N
102	20230911	120621	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	5890	680	2	13.05	148654767070	24814650	143.33	6020	6190	5770	6770	3650	5210	5990.61	1.88	-93498	5753	5481	5148	4876	4543	5617	5012	245	1560	500	3430	10	1	48907400	2881	35.48	1.55	12	50.74	166.00	3795.00	6190	20230911	-4.85	2680	20220929	119.78	6190	-4.85	20230911	2940	100.34	20230428	6190	-4.85	20230911	2680	119.78	20220929	8.16	N	109610	500	244 억	920576	N	N	N	N
103	20230911	110611	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	5930	720	2	13.82	141390651560	23585548	136.23	6020	6190	5770	6770	3650	5210	5994.80	1.88	-196701	5753	5481	5148	4876	4543	5617	5012	245	1560	500	3430	10	1	48907400	2900	35.72	1.56	12	48.22	166.00	3795.00	6190	20230911	-4.20	2680	20220929	121.27	6190	-4.20	20230911	2940	101.70	20230428	6190	-4.20	20230911	2680	121.27	20220929	8.16	N	109610	500	244 억	920576	N	N	N	N
104	20230911	100613	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	5960	750	2	14.40	110640054920	18483701	106.76	6020	6190	5770	6770	3650	5210	5985.82	1.88	-389431	5753	5481	5148	4876	4543	5617	5012	245	1560	500	3430	10	1	48907400	2915	35.90	1.57	12	37.79	166.00	3795.00	6190	20230911	-3.72	2680	20220929	122.39	6190	-3.72	20230911	2940	102.72	20230428	6190	-3.72	20230911	2680	122.39	20220929	8.16	N	109610	500	244 억	920576	N	N	N	N
105	20230911	090611	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	6070	860	2	16.51	38203960440	6318772	36.50	6020	6190	5930	6770	3650	5210	6046.11	1.88	-421996	5753	5481	5148	4876	4543	5617	5012	245	1560	500	3430	10	1	48907400	2969	36.57	1.60	12	12.92	166.00	3795.00	6190	20230911	-1.94	2680	20220929	126.49	6190	-1.94	20230911	2940	106.46	20230428	6190	-1.94	20230911	2680	126.49	20220929	8.16	N	109610	500	244 억	920576	N	N	N	N
106	20230908	160624	57	100.00	KOSDAQ		금속	N	N	N	N		N	5210	310	2	6.33	82576200375	15928146	609.57	4860	5420	4815	6370	3430	4900	5184.23	1.41	255009	5250	5075	4985	4810	4720	5030	4765	245	1470	500	3230	10	1	48907400	2548	31.39	1.37	12	32.57	166.00	3795.00	6040	20230710	-13.74	2680	20220929	94.40	6040	-13.74	20230710	2940	77.21	20230428	6040	-13.74	20230710	2680	94.40	20220929	8.03	N	109610	500	244 억	688310	N	N	N	N
107	20230908	150625	57	100.00	KOSDAQ		금속	N	N	N	N		N	5170	270	2	5.51	78679336975	15178365	580.87	4860	5420	4815	6370	3430	4900	5183.66	1.41	158754	5250	5075	4985	4810	4720	5030	4765	245	1470	500	3230	10	1	48907400	2529	31.14	1.36	12	31.03	166.00	3795.00	6040	20230710	-14.40	2680	20220929	92.91	6040	-14.40	20230710	2940	75.85	20230428	6040	-14.40	20230710	2680	92.91	20220929	8.03	N	109610	500	244 억	688310	N	N	N	N
108	20230908	140620	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	140	2	2.86	71561160505	13795295	527.94	4860	5420	4815	6370	3430	4900	5187.37	1.41	-82880	5250	5075	4985	4810	4720	5030	4765	245	1470	500	3230	10	1	48907400	2465	30.36	1.33	12	28.21	166.00	3795.00	6040	20230710	-16.56	2680	20220929	88.06	6040	-16.56	20230710	2940	71.43	20230428	6040	-16.56	20230710	2680	88.06	20220929	8.03	N	109610	500	244 억	688310	N	N	N	N
109	20230908	130626	57	100.00	KOSDAQ		금속	N	N	N	N		N	4980	80	2	1.63	68539587060	13194332	504.94	4860	5420	4815	6370	3430	4900	5194.63	1.41	-92908	5250	5075	4985	4810	4720	5030	4765	245	1470	500	3230	5	1	48907400	2436	30.00	1.31	12	26.98	166.00	3795.00	6040	20230710	-17.55	2680	20220929	85.82	6040	-17.55	20230710	2940	69.39	20230428	6040	-17.55	20230710	2680	85.82	20220929	8.03	N	109610	500	244 억	688310	N	N	N	N
110	20230908	120635	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	130	2	2.65	65870779820	12658755	484.45	4860	5420	4815	6370	3430	4900	5203.58	1.41	-87203	5250	5075	4985	4810	4720	5030	4765	245	1470	500	3230	10	1	48907400	2460	30.30	1.33	12	25.88	166.00	3795.00	6040	20230710	-16.72	2680	20220929	87.69	6040	-16.72	20230710	2940	71.09	20230428	6040	-16.72	20230710	2680	87.69	20220929	8.03	N	109610	500	244 억	688310	N	N	N	N
111	20230908	110630	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	130	2	2.65	63114049465	12108747	463.40	4860	5420	4815	6370	3430	4900	5212.28	1.41	-58449	5250	5075	4985	4810	4720	5030	4765	245	1470	500	3230	10	1	48907400	2460	30.30	1.33	12	24.76	166.00	3795.00	6040	20230710	-16.72	2680	20220929	87.69	6040	-16.72	20230710	2940	71.09	20230428	6040	-16.72	20230710	2680	87.69	20220929	8.03	N	109610	500	244 억	688310	N	N	N	N
112	20230908	100623	57	100.00	KOSDAQ		금속	N	N	N	N		N	5110	210	2	4.29	54896554415	10489763	401.44	4860	5420	4815	6370	3430	4900	5233.35	1.41	-188277	5250	5075	4985	4810	4720	5030	4765	245	1470	500	3230	10	1	48907400	2499	30.78	1.35	12	21.45	166.00	3795.00	6040	20230710	-15.40	2680	20220929	90.67	6040	-15.40	20230710	2940	73.81	20230428	6040	-15.40	20230710	2680	90.67	20220929	8.03	N	109610	500	244 억	688310	N	N	N	N
113	20230908	090627	57	100.00	KOSDAQ		금속	N	N	N	N		N	4930	30	2	0.61	1168851315	239186	9.15	4860	4965	4815	6370	3430	4900	4886.77	1.41	-11640	5250	5075	4985	4810	4720	5030	4765	245	1470	500	3230	5	1	48907400	2411	29.70	1.30	12	0.49	166.00	3795.00	6040	20230710	-18.38	2680	20220929	83.96	6040	-18.38	20230710	2940	67.69	20230428	6040	-18.38	20230710	2680	83.96	20220929	8.03	N	109610	500	244 억	688310	N	N	N	N
114	20230907	160618	57	100.00	KOSDAQ		금속	N	N	N	N		N	4900	-230	5	-4.48	12783671160	2556968	29.74	5010	5160	4895	6660	3600	5130	4999.71	1.31	87557	5563	5346	5143	4926	4723	5455	5035	245	1530	500	3380	5	1	48907400	2396	29.52	1.29	12	5.23	166.00	3795.00	6040	20230710	-18.87	2680	20220929	82.84	6040	-18.87	20230710	2940	66.67	20230428	6040	-18.87	20230710	2680	82.84	20220929	8.02	N	109610	500	244 억	639008	N	N	N	N
115	20230907	150624	57	100.00	KOSDAQ		금속	N	N	N	N		N	4905	-225	5	-4.39	12197059415	2437270	28.35	5010	5160	4895	6660	3600	5130	5004.30	1.31	93977	5563	5346	5143	4926	4723	5455	5035	245	1530	500	3380	5	1	48907400	2399	29.55	1.29	12	4.98	166.00	3795.00	6040	20230710	-18.79	2680	20220929	83.02	6040	-18.79	20230710	2940	66.84	20230428	6040	-18.79	20230710	2680	83.02	20220929	8.02	N	109610	500	244 억	639008	N	N	N	N
116	20230907	140619	57	100.00	KOSDAQ		금속	N	N	N	N		N	4910	-220	5	-4.29	10934371335	2180562	25.36	5010	5160	4895	6660	3600	5130	5014.38	1.31	101851	5563	5346	5143	4926	4723	5455	5035	245	1530	500	3380	5	1	48907400	2401	29.58	1.29	12	4.46	166.00	3795.00	6040	20230710	-18.71	2680	20220929	83.21	6040	-18.71	20230710	2940	67.01	20230428	6040	-18.71	20230710	2680	83.21	20220929	8.02	N	109610	500	244 억	639008	N	N	N	N
117	20230907	130617	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	-120	5	-2.34	8790740720	1746552	20.31	5010	5160	4980	6660	3600	5130	5033.10	1.31	139468	5563	5346	5143	4926	4723	5455	5035	245	1530	500	3380	10	1	48907400	2450	30.18	1.32	12	3.57	166.00	3795.00	6040	20230710	-17.05	2680	20220929	86.94	6040	-17.05	20230710	2940	70.41	20230428	6040	-17.05	20230710	2680	86.94	20220929	8.02	N	109610	500	244 억	639008	N	N	N	N
118	20230907	120626	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	-120	5	-2.34	8179866770	1624327	18.89	5010	5160	4980	6660	3600	5130	5035.75	1.31	154562	5563	5346	5143	4926	4723	5455	5035	245	1530	500	3380	10	1	48907400	2450	30.18	1.32	12	3.32	166.00	3795.00	6040	20230710	-17.05	2680	20220929	86.94	6040	-17.05	20230710	2940	70.41	20230428	6040	-17.05	20230710	2680	86.94	20220929	8.02	N	109610	500	244 억	639008	N	N	N	N
119	20230907	110623	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	-70	5	-1.36	7521271105	1492909	17.36	5010	5160	4980	6660	3600	5130	5037.89	1.31	156858	5563	5346	5143	4926	4723	5455	5035	245	1530	500	3380	10	1	48907400	2475	30.48	1.33	12	3.05	166.00	3795.00	6040	20230710	-16.23	2680	20220929	88.81	6040	-16.23	20230710	2940	72.11	20230428	6040	-16.23	20230710	2680	88.81	20220929	8.02	N	109610	500	244 억	639008	N	N	N	N
120	20230907	100622	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	-130	5	-2.53	4689902680	930697	10.82	5010	5160	4990	6660	3600	5130	5038.95	1.31	75017	5563	5346	5143	4926	4723	5455	5035	245	1530	500	3380	10	1	48907400	2445	30.12	1.32	12	1.90	166.00	3795.00	6040	20230710	-17.22	2680	20220929	86.57	6040	-17.22	20230710	2940	70.07	20230428	6040	-17.22	20230710	2680	86.57	20220929	8.02	N	109610	500	244 억	639008	N	N	N	N
121	20230907	090630	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	-100	5	-1.95	791845480	157681	1.83	5010	5050	5010	6660	3600	5130	5020.58	1.31	-14058	5563	5346	5143	4926	4723	5455	5035	245	1530	500	3380	10	1	48907400	2460	30.30	1.33	12	0.32	166.00	3795.00	6040	20230710	-16.72	2680	20220929	87.69	6040	-16.72	20230710	2940	71.09	20230428	6040	-16.72	20230710	2680	87.69	20220929	8.02	N	109610	500	244 억	639008	N	N	N	N
122	20230906	160619	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	170	2	3.43	43919232800	8492129	218.93	4960	5360	4940	6440	3475	4960	5172.14	1.43	-59205	5153	5056	4933	4836	4713	4995	4775	245	1480	500	3270	10	1	48907400	2509	30.90	1.35	12	17.36	166.00	3795.00	6040	20230710	-15.07	2680	20220929	91.42	6040	-15.07	20230710	2940	74.49	20230428	6040	-15.07	20230710	2680	91.42	20220929	7.43	N	109610	500	244 억	698679	N	N	N	N
123	20230906	150620	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	35	2	0.71	41365941255	7988833	205.95	4960	5360	4940	6440	3475	4960	5178.22	1.43	-91963	5153	5056	4933	4836	4713	4995	4775	245	1480	500	3270	5	1	48907400	2443	30.09	1.32	12	16.33	166.00	3795.00	6040	20230710	-17.30	2680	20220929	86.38	6040	-17.30	20230710	2940	69.90	20230428	6040	-17.30	20230710	2680	86.38	20220929	7.43	N	109610	500	244 억	698679	N	N	N	N
124	20230906	140620	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	110	2	2.22	38340955885	7387646	190.46	4960	5360	4940	6440	3475	4960	5190.16	1.43	-97394	5153	5056	4933	4836	4713	4995	4775	245	1480	500	3270	10	1	48907400	2480	30.54	1.34	12	15.11	166.00	3795.00	6040	20230710	-16.06	2680	20220929	89.18	6040	-16.06	20230710	2940	72.45	20230428	6040	-16.06	20230710	2680	89.18	20220929	7.43	N	109610	500	244 억	698679	N	N	N	N
125	20230906	130614	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	130	2	2.62	37107126805	7144352	184.18	4960	5360	4940	6440	3475	4960	5194.22	1.43	-119272	5153	5056	4933	4836	4713	4995	4775	245	1480	500	3270	10	1	48907400	2489	30.66	1.34	12	14.61	166.00	3795.00	6040	20230710	-15.73	2680	20220929	89.93	6040	-15.73	20230710	2940	73.13	20230428	6040	-15.73	20230710	2680	89.93	20220929	7.43	N	109610	500	244 억	698679	N	N	N	N
126	20230906	120625	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	170	2	3.43	35796815205	6887583	177.56	4960	5360	4940	6440	3475	4960	5197.62	1.43	-82767	5153	5056	4933	4836	4713	4995	4775	245	1480	500	3270	10	1	48907400	2509	30.90	1.35	12	14.08	166.00	3795.00	6040	20230710	-15.07	2680	20220929	91.42	6040	-15.07	20230710	2940	74.49	20230428	6040	-15.07	20230710	2680	91.42	20220929	7.43	N	109610	500	244 억	698679	N	N	N	N
127	20230906	110627	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	170	2	3.43	34135470535	6562881	169.19	4960	5360	4940	6440	3475	4960	5201.64	1.43	-41074	5153	5056	4933	4836	4713	4995	4775	245	1480	500	3270	10	1	48907400	2509	30.90	1.35	12	13.42	166.00	3795.00	6040	20230710	-15.07	2680	20220929	91.42	6040	-15.07	20230710	2940	74.49	20230428	6040	-15.07	20230710	2680	91.42	20220929	7.43	N	109610	500	244 억	698679	N	N	N	N
128	20230906	100606	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	160	2	3.23	31150473005	5980386	154.18	4960	5360	4940	6440	3475	4960	5209.16	1.43	16930	5153	5056	4933	4836	4713	4995	4775	245	1480	500	3270	10	1	48907400	2504	30.84	1.35	12	12.23	166.00	3795.00	6040	20230710	-15.23	2680	20220929	91.04	6040	-15.23	20230710	2940	74.15	20230428	6040	-15.23	20230710	2680	91.04	20220929	7.43	N	109610	500	244 억	698679	N	N	N	N
129	20230906	090613	57	100.00	KOSDAQ		금속	N	N	N	N		N	5240	280	2	5.65	6386657405	1241401	32.00	4960	5270	4940	6440	3475	4960	5146.11	1.43	148939	5153	5056	4933	4836	4713	4995	4775	245	1480	500	3270	10	1	48907400	2563	31.57	1.38	12	2.54	166.00	3795.00	6040	20230710	-13.25	2680	20220929	95.52	6040	-13.25	20230710	2940	78.23	20230428	6040	-13.25	20230710	2680	95.52	20220929	7.43	N	109610	500	244 억	698679	N	N	N	N
130	20230905	160612	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4960	-140	5	-2.75	18618135480	3802871	26.85	5000	5030	4810	6630	3570	5100	4895.33	1.84	-253541	5563	5331	5058	4826	4553	5447	4942	245	1530	500	3360	5	1	48907400	2426	29.88	1.31	12	7.78	166.00	3795.00	6040	20230710	-17.88	2680	20220929	85.07	6040	-17.88	20230710	2940	68.71	20230428	6040	-17.88	20230710	2680	85.07	20220929	5.18	N	109610	500	244 억	900761	N	N	N	N
131	20230905	150624	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4960	-140	5	-2.75	17684855865	3614399	25.52	5000	5030	4810	6630	3570	5100	4892.46	1.84	-259373	5563	5331	5058	4826	4553	5447	4942	245	1530	500	3360	5	1	48907400	2426	29.88	1.31	12	7.39	166.00	3795.00	6040	20230710	-17.88	2680	20220929	85.07	6040	-17.88	20230710	2940	68.71	20230428	6040	-17.88	20230710	2680	85.07	20220929	5.18	N	109610	500	244 억	900761	N	N	N	N
132	20230905	140622	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4945	-155	5	-3.04	16594136265	3393962	23.96	5000	5030	4810	6630	3570	5100	4888.85	1.84	-292095	5563	5331	5058	4826	4553	5447	4942	245	1530	500	3360	5	1	48907400	2418	29.79	1.30	12	6.94	166.00	3795.00	6040	20230710	-18.13	2680	20220929	84.51	6040	-18.13	20230710	2940	68.20	20230428	6040	-18.13	20230710	2680	84.51	20220929	5.18	N	109610	500	244 억	900761	N	N	N	N
133	20230905	130603	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4925	-175	5	-3.43	14500049520	2969925	20.97	5000	5030	4810	6630	3570	5100	4881.75	1.84	-304499	5563	5331	5058	4826	4553	5447	4942	245	1530	500	3360	5	1	48907400	2409	29.67	1.30	12	6.07	166.00	3795.00	6040	20230710	-18.46	2680	20220929	83.77	6040	-18.46	20230710	2940	67.52	20230428	6040	-18.46	20230710	2680	83.77	20220929	5.18	N	109610	500	244 억	900761	N	N	N	N
134	20230905	120610	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4835	-265	5	-5.20	12868328135	2636606	18.62	5000	5030	4810	6630	3570	5100	4880.02	1.84	-274313	5563	5331	5058	4826	4553	5447	4942	245	1530	500	3360	5	1	48907400	2365	29.13	1.27	12	5.39	166.00	3795.00	6040	20230710	-19.95	2680	20220929	80.41	6040	-19.95	20230710	2940	64.46	20230428	6040	-19.95	20230710	2680	80.41	20220929	5.18	N	109610	500	244 억	900761	N	N	N	N
135	20230905	110613	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4850	-250	5	-4.90	11961768590	2449551	17.29	5000	5030	4810	6630	3570	5100	4882.59	1.84	-243867	5563	5331	5058	4826	4553	5447	4942	245	1530	500	3360	5	1	48907400	2372	29.22	1.28	12	5.01	166.00	3795.00	6040	20230710	-19.70	2680	20220929	80.97	6040	-19.70	20230710	2940	64.97	20230428	6040	-19.70	20230710	2680	80.97	20220929	5.18	N	109610	500	244 억	900761	N	N	N	N
136	20230905	100606	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4815	-285	5	-5.59	10420358595	2130526	15.04	5000	5030	4810	6630	3570	5100	4890.25	1.84	-238254	5563	5331	5058	4826	4553	5447	4942	245	1530	500	3360	5	1	48907400	2355	29.01	1.27	12	4.36	166.00	3795.00	6040	20230710	-20.28	2680	20220929	79.66	6040	-20.28	20230710	2940	63.78	20230428	6040	-20.28	20230710	2680	79.66	20220929	5.18	N	109610	500	244 억	900761	N	N	N	N
137	20230905	090605	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4910	-190	5	-3.73	3509248440	708260	5.00	5000	5030	4885	6630	3570	5100	4953.20	1.84	-139831	5563	5331	5058	4826	4553	5447	4942	245	1530	500	3360	5	1	48907400	2401	29.58	1.29	12	1.45	166.00	3795.00	6040	20230710	-18.71	2680	20220929	83.21	6040	-18.71	20230710	2940	67.01	20230428	6040	-18.71	20230710	2680	83.21	20220929	5.18	N	109610	500	244 억	900761	N	N	N	N
138	20230904	160605	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5100	340	2	7.14	70199343155	13945898	43.75	4980	5290	4785	6180	3335	4760	5033.51	1.95	-10100	5480	5120	4810	4450	4140	5300	4630	245	1420	500	3140	10	1	48907400	2494	30.72	1.34	12	28.51	166.00	3795.00	6040	20230710	-15.56	2680	20220929	90.30	6040	-15.56	20230710	2940	73.47	20230428	6040	-15.56	20230710	2680	90.30	20220929	5.31	N	109610	500	244 억	955712	N	N	N	N
139	20230904	150557	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5100	340	2	7.14	67759759525	13468471	42.25	4980	5290	4785	6180	3335	4760	5031.00	1.95	-59474	5480	5120	4810	4450	4140	5300	4630	245	1420	500	3140	10	1	48907400	2494	30.72	1.34	12	27.54	166.00	3795.00	6040	20230710	-15.56	2680	20220929	90.30	6040	-15.56	20230710	2940	73.47	20230428	6040	-15.56	20230710	2680	90.30	20220929	5.31	N	109610	500	244 억	955712	N	N	N	N
140	20230904	140551	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5220	460	2	9.66	55585730915	11095568	34.81	4980	5290	4785	6180	3335	4760	5009.74	1.95	-445073	5480	5120	4810	4450	4140	5300	4630	245	1420	500	3140	10	1	48907400	2553	31.45	1.38	12	22.69	166.00	3795.00	6040	20230710	-13.58	2680	20220929	94.78	6040	-13.58	20230710	2940	77.55	20230428	6040	-13.58	20230710	2680	94.78	20220929	5.31	N	109610	500	244 억	955712	N	N	N	N
141	20230904	130602	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4975	215	2	4.52	32112180475	6527985	20.48	4980	5050	4785	6180	3335	4760	4919.17	1.95	-308601	5480	5120	4810	4450	4140	5300	4630	245	1420	500	3140	5	1	48907400	2433	29.97	1.31	12	13.35	166.00	3795.00	6040	20230710	-17.63	2680	20220929	85.63	6040	-17.63	20230710	2940	69.22	20230428	6040	-17.63	20230710	2680	85.63	20220929	5.31	N	109610	500	244 억	955712	N	N	N	N
142	20230904	120549	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4910	150	2	3.15	29278559800	5955439	18.68	4980	5050	4785	6180	3335	4760	4916.29	1.95	-321503	5480	5120	4810	4450	4140	5300	4630	245	1420	500	3140	5	1	48907400	2401	29.58	1.29	12	12.18	166.00	3795.00	6040	20230710	-18.71	2680	20220929	83.21	6040	-18.71	20230710	2940	67.01	20230428	6040	-18.71	20230710	2680	83.21	20220929	5.31	N	109610	500	244 억	955712	N	N	N	N
143	20230904	110542	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4945	185	2	3.89	22014853265	4493620	14.10	4980	5030	4785	6180	3335	4760	4899.16	1.95	-389723	5480	5120	4810	4450	4140	5300	4630	245	1420	500	3140	5	1	48907400	2418	29.79	1.30	12	9.19	166.00	3795.00	6040	20230710	-18.13	2680	20220929	84.51	6040	-18.13	20230710	2940	68.20	20230428	6040	-18.13	20230710	2680	84.51	20220929	5.31	N	109610	500	244 억	955712	N	N	N	N
144	20230904	100546	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4845	85	2	1.79	16537688975	3376782	10.59	4980	5030	4785	6180	3335	4760	4897.50	1.95	-480268	5480	5120	4810	4450	4140	5300	4630	245	1420	500	3140	5	1	48907400	2370	29.19	1.28	12	6.90	166.00	3795.00	6040	20230710	-19.78	2680	20220929	80.78	6040	-19.78	20230710	2940	64.80	20230428	6040	-19.78	20230710	2680	80.78	20220929	5.31	N	109610	500	244 억	955712	N	N	N	N
145	20230904	090556	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4875	115	2	2.42	8797415025	1779353	5.58	4980	5030	4840	6180	3335	4760	4944.23	1.95	-434026	5480	5120	4810	4450	4140	5300	4630	245	1420	500	3140	5	1	48907400	2384	29.37	1.28	12	3.64	166.00	3795.00	6040	20230710	-19.29	2680	20220929	81.90	6040	-19.29	20230710	2940	65.82	20230428	6040	-19.29	20230710	2680	81.90	20220929	5.31	N	109610	500	244 억	955712	N	N	N	N
146	20230901	160547	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4760	350	2	7.94	149531205095	30419702	1940.42	4500	5170	4500	5730	3090	4410	4915.65	1.84	86862	4623	4516	4448	4341	4273	4482	4307	245	1320	500	2910	5	1	48907400	2328	28.67	1.25	12	62.20	166.00	3795.00	6040	20230710	-21.19	2680	20220929	77.61	6040	-21.19	20230710	2940	61.90	20230428	6040	-21.19	20230710	2680	77.61	20220929	5.51	N	109610	500	244 억	898985	N	N	N	N
147	20230901	150553	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4765	355	2	8.05	146181299710	29714774	1895.45	4500	5170	4500	5730	3090	4410	4919.48	1.84	-122091	4623	4516	4448	4341	4273	4482	4307	245	1320	500	2910	5	1	48907400	2330	28.70	1.26	12	60.76	166.00	3795.00	6040	20230710	-21.11	2680	20220929	77.80	6040	-21.11	20230710	2940	62.07	20230428	6040	-21.11	20230710	2680	77.80	20220929	5.51	N	109610	500	244 억	898985	N	N	N	N
148	20230901	140557	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4895	485	2	11.00	140899145895	28624583	1825.91	4500	5170	4500	5730	3090	4410	4922.31	1.84	-339018	4623	4516	4448	4341	4273	4482	4307	245	1320	500	2910	5	1	48907400	2394	29.49	1.29	12	58.53	166.00	3795.00	6040	20230710	-18.96	2680	20220929	82.65	6040	-18.96	20230710	2940	66.50	20230428	6040	-18.96	20230710	2680	82.65	20220929	5.51	N	109610	500	244 억	898985	N	N	N	N
149	20230901	130541	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4905	495	2	11.22	132084797985	26818106	1710.68	4500	5170	4500	5730	3090	4410	4925.21	1.84	-430015	4623	4516	4448	4341	4273	4482	4307	245	1320	500	2910	5	1	48907400	2399	29.55	1.29	12	54.83	166.00	3795.00	6040	20230710	-18.79	2680	20220929	83.02	6040	-18.79	20230710	2940	66.84	20230428	6040	-18.79	20230710	2680	83.02	20220929	5.51	N	109610	500	244 억	898985	N	N	N	N
150	20230901	120546	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4880	470	2	10.66	123931329890	25169848	1605.54	4500	5170	4500	5730	3090	4410	4923.80	1.84	-409867	4623	4516	4448	4341	4273	4482	4307	245	1320	500	2910	5	1	48907400	2387	29.40	1.29	12	51.46	166.00	3795.00	6040	20230710	-19.21	2680	20220929	82.09	6040	-19.21	20230710	2940	65.99	20230428	6040	-19.21	20230710	2680	82.09	20220929	5.51	N	109610	500	244 억	898985	N	N	N	N
151	20230901	110548	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4940	530	2	12.02	85893598795	17607905	1123.18	4500	5050	4500	5730	3090	4410	4878.13	1.84	-443583	4623	4516	4448	4341	4273	4482	4307	245	1320	500	2910	5	1	48907400	2416	29.76	1.30	12	36.00	166.00	3795.00	6040	20230710	-18.21	2680	20220929	84.33	6040	-18.21	20230710	2940	68.03	20230428	6040	-18.21	20230710	2680	84.33	20220929	5.51	N	109610	500	244 억	898985	N	N	N	N
152	20230901	100544	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4865	455	2	10.32	60796647555	12523967	798.88	4500	5030	4500	5730	3090	4410	4854.42	1.84	-421097	4623	4516	4448	4341	4273	4482	4307	245	1320	500	2910	5	1	48907400	2379	29.31	1.28	12	25.61	166.00	3795.00	6040	20230710	-19.45	2680	20220929	81.53	6040	-19.45	20230710	2940	65.48	20230428	6040	-19.45	20230710	2680	81.53	20220929	5.51	N	109610	500	244 억	898985	N	N	N	N
153	20230901	090536	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	4580	170	2	3.85	2502415145	549767	35.07	4500	4620	4500	5730	3090	4410	4551.77	1.84	44723	4623	4516	4448	4341	4273	4482	4307	245	1320	500	2910	5	1	48907400	2240	27.59	1.21	12	1.12	166.00	3795.00	6040	20230710	-24.17	2680	20220929	70.90	6040	-24.17	20230710	2940	55.78	20230428	6040	-24.17	20230710	2680	70.90	20220929	5.51	N	109610	500	244 억	898985	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History