KissMeData/023790/price/prices-20230901.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	160341	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1513	-7	5	-0.46	22691007	15232	105.97	1513	1517	1444	1976	1064	1520	1489.69	3.47	-706	1565	1542	1528	1505	1491	1535	1498	80	456	500	1090	1	1	16008325	242	-1.55	0.65	12	0.10	-978.00	2311.00	2555	20230621	-40.78	1444	20230927	4.78	2555	-40.78	20230621	1444	4.78	20230927	2555	-40.78	20230621	1444	4.78	20230927	0.40	N	023790	500	80 억	556121	N	N	N	N
3	20230927	150343	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1507	-13	5	-0.86	21984902	14765	102.72	1513	1517	1444	1976	1064	1520	1488.99	3.47	-276	1565	1542	1528	1505	1491	1535	1498	80	456	500	1090	1	1	16008325	241	-1.54	0.65	12	0.09	-978.00	2311.00	2555	20230621	-41.02	1444	20230927	4.36	2555	-41.02	20230621	1444	4.36	20230927	2555	-41.02	20230621	1444	4.36	20230927	0.40	N	023790	500	80 억	556121	N	N	N	N
4	20230927	140343	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1517	-3	5	-0.20	20798763	13973	97.21	1513	1517	1444	1976	1064	1520	1488.50	3.47	-823	1565	1542	1528	1505	1491	1535	1498	80	456	500	1090	1	1	16008325	243	-1.55	0.66	12	0.09	-978.00	2311.00	2555	20230621	-40.63	1444	20230927	5.06	2555	-40.63	20230621	1444	5.06	20230927	2555	-40.63	20230621	1444	5.06	20230927	0.40	N	023790	500	80 억	556121	N	N	N	N
5	20230927	130340	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1502	-18	5	-1.18	18174973	12228	85.07	1513	1513	1444	1976	1064	1520	1486.34	3.47	-1004	1565	1542	1528	1505	1491	1535	1498	80	456	500	1090	1	1	16008325	240	-1.54	0.65	12	0.08	-978.00	2311.00	2555	20230621	-41.21	1444	20230927	4.02	2555	-41.21	20230621	1444	4.02	20230927	2555	-41.21	20230621	1444	4.02	20230927	0.40	N	023790	500	80 억	556121	N	N	N	N
6	20230927	120338	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1507	-13	5	-0.86	16943266	11406	79.35	1513	1513	1444	1976	1064	1520	1485.47	3.47	-1023	1565	1542	1528	1505	1491	1535	1498	80	456	500	1090	1	1	16008325	241	-1.54	0.65	12	0.07	-978.00	2311.00	2555	20230621	-41.02	1444	20230927	4.36	2555	-41.02	20230621	1444	4.36	20230927	2555	-41.02	20230621	1444	4.36	20230927	0.40	N	023790	500	80 억	556121	N	N	N	N
7	20230927	110341	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1512	-8	5	-0.53	14936053	10047	69.90	1513	1513	1444	1976	1064	1520	1486.62	3.47	-1069	1565	1542	1528	1505	1491	1535	1498	80	456	500	1090	1	1	16008325	242	-1.55	0.65	12	0.06	-978.00	2311.00	2555	20230621	-40.82	1444	20230927	4.71	2555	-40.82	20230621	1444	4.71	20230927	2555	-40.82	20230621	1444	4.71	20230927	0.40	N	023790	500	80 억	556121	N	N	N	N
8	20230927	100339	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1511	-9	5	-0.59	14648868	9857	68.58	1513	1513	1444	1976	1064	1520	1486.14	3.47	-917	1565	1542	1528	1505	1491	1535	1498	80	456	500	1090	1	1	16008325	242	-1.54	0.65	12	0.06	-978.00	2311.00	2555	20230621	-40.86	1444	20230927	4.64	2555	-40.86	20230621	1444	4.64	20230927	2555	-40.86	20230621	1444	4.64	20230927	0.40	N	023790	500	80 억	556121	N	N	N	N
9	20230927	090345	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1479	-41	5	-2.70	5394388	3581	24.91	1513	1513	1465	1976	1064	1520	1506.39	3.47	-217	1565	1542	1528	1505	1491	1535	1498	80	456	500	1090	1	1	16008325	237	-1.51	0.64	12	0.02	-978.00	2311.00	2555	20230621	-42.11	1465	20230927	0.96	2555	-42.11	20230621	1465	0.96	20230927	2555	-42.11	20230621	1465	0.96	20230927	0.40	N	023790	500	80 억	556121	N	N	N	N
10	20230926	160339	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1520	-32	5	-2.06	21954272	14374	56.82	1551	1551	1514	2015	1087	1552	1527.36	3.50	-4818	1638	1594	1573	1529	1508	1584	1519	80	463	500	1110	1	1	16008325	243	-1.55	0.66	12	0.09	-978.00	2311.00	2555	20230621	-40.51	1514	20230926	0.40	2555	-40.51	20230621	1514	0.40	20230926	2555	-40.51	20230621	1514	0.40	20230926	0.40	N	023790	500	80 억	560884	N	N	N	N
11	20230926	150341	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1514	-38	5	-2.45	21444740	14038	55.49	1551	1551	1514	2015	1087	1552	1527.62	3.50	-4751	1638	1594	1573	1529	1508	1584	1519	80	463	500	1110	1	1	16008325	242	-1.55	0.66	12	0.09	-978.00	2311.00	2555	20230621	-40.74	1514	20230926	0.00	2555	-40.74	20230621	1514	0.00	20230926	2555	-40.74	20230621	1514	0.00	20230926	0.40	N	023790	500	80 억	560884	N	N	N	N
12	20230926	140336	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1517	-35	5	-2.26	17952209	11735	46.39	1551	1551	1517	2015	1087	1552	1529.80	3.50	-4465	1638	1594	1573	1529	1508	1584	1519	80	463	500	1110	1	1	16008325	243	-1.55	0.66	12	0.07	-978.00	2311.00	2555	20230621	-40.63	1517	20230926	0.00	2555	-40.63	20230621	1517	0.00	20230926	2555	-40.63	20230621	1517	0.00	20230926	0.40	N	023790	500	80 억	560884	N	N	N	N
13	20230926	130336	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1524	-28	5	-1.80	17312615	11314	44.72	1551	1551	1521	2015	1087	1552	1530.19	3.50	-4097	1638	1594	1573	1529	1508	1584	1519	80	463	500	1110	1	1	16008325	244	-1.56	0.66	12	0.07	-978.00	2311.00	2555	20230621	-40.35	1521	20230926	0.20	2555	-40.35	20230621	1521	0.20	20230926	2555	-40.35	20230621	1521	0.20	20230926	0.40	N	023790	500	80 억	560884	N	N	N	N
14	20230926	120339	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1523	-29	5	-1.87	16759644	10951	43.29	1551	1551	1521	2015	1087	1552	1530.42	3.50	-3875	1638	1594	1573	1529	1508	1584	1519	80	463	500	1110	1	1	16008325	244	-1.56	0.66	12	0.07	-978.00	2311.00	2555	20230621	-40.39	1521	20230926	0.13	2555	-40.39	20230621	1521	0.13	20230926	2555	-40.39	20230621	1521	0.13	20230926	0.40	N	023790	500	80 억	560884	N	N	N	N
15	20230926	110338	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1524	-28	5	-1.80	15344275	10022	39.61	1551	1551	1522	2015	1087	1552	1531.06	3.50	-3152	1638	1594	1573	1529	1508	1584	1519	80	463	500	1110	1	1	16008325	244	-1.56	0.66	12	0.06	-978.00	2311.00	2555	20230621	-40.35	1522	20230926	0.13	2555	-40.35	20230621	1522	0.13	20230926	2555	-40.35	20230621	1522	0.13	20230926	0.40	N	023790	500	80 억	560884	N	N	N	N
16	20230926	100338	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1527	-25	5	-1.61	12792662	8354	33.02	1551	1551	1526	2015	1087	1552	1531.32	3.50	-2522	1638	1594	1573	1529	1508	1584	1519	80	463	500	1110	1	1	16008325	244	-1.56	0.66	12	0.05	-978.00	2311.00	2555	20230621	-40.23	1526	20230926	0.07	2555	-40.23	20230621	1526	0.07	20230926	2555	-40.23	20230621	1526	0.07	20230926	0.40	N	023790	500	80 억	560884	N	N	N	N
17	20230926	090337	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1545	-7	5	-0.45	17004	11	0.04	1551	1551	1545	2015	1087	1552	1545.82	3.50	-11	1638	1594	1573	1529	1508	1584	1519	80	463	500	1110	1	1	16008325	247	-1.58	0.67	12	0.00	-978.00	2311.00	2555	20230621	-39.53	1545	20230926	0.00	2555	-39.53	20230621	1545	0.00	20230926	2555	-39.53	20230621	1545	0.00	20230926	0.40	N	023790	500	80 억	560884	N	N	N	N
18	20230925	160338	57	100.00	KOSDAQ		금속	N	N	N	N	N	1552	-65	5	-4.02	39520212	25299	73.33	1617	1617	1552	2100	1132	1617	1562.13	3.52	-2374	1802	1709	1630	1537	1458	1756	1584	80	483	500	1160	1	1	16008325	248	-1.59	0.67	12	0.16	-978.00	2311.00	2555	20230621	-39.26	1551	20230922	0.06	2555	-39.26	20230621	1551	0.06	20230922	2555	-39.26	20230621	1551	0.06	20230922	0.40	N	023790	500	80 억	563258	N	N	N	N
19	20230925	150340	57	100.00	KOSDAQ		금속	N	N	N	N	N	1554	-63	5	-3.90	35404778	22649	65.65	1617	1617	1552	2100	1132	1617	1563.19	3.52	-1350	1802	1709	1630	1537	1458	1756	1584	80	483	500	1160	1	1	16008325	249	-1.59	0.67	12	0.14	-978.00	2311.00	2555	20230621	-39.18	1551	20230922	0.19	2555	-39.18	20230621	1551	0.19	20230922	2555	-39.18	20230621	1551	0.19	20230922	0.40	N	023790	500	80 억	563258	N	N	N	N
20	20230925	140334	57	100.00	KOSDAQ		금속	N	N	N	N	N	1559	-58	5	-3.59	26862194	17156	49.73	1617	1617	1552	2100	1132	1617	1565.76	3.52	803	1802	1709	1630	1537	1458	1756	1584	80	483	500	1160	1	1	16008325	250	-1.59	0.67	12	0.11	-978.00	2311.00	2555	20230621	-38.98	1551	20230922	0.52	2555	-38.98	20230621	1551	0.52	20230922	2555	-38.98	20230621	1551	0.52	20230922	0.40	N	023790	500	80 억	563258	N	N	N	N
21	20230925	130335	57	100.00	KOSDAQ		금속	N	N	N	N	N	1565	-52	5	-3.22	23922433	15270	44.26	1617	1617	1552	2100	1132	1617	1566.63	3.52	1060	1802	1709	1630	1537	1458	1756	1584	80	483	500	1160	1	1	16008325	251	-1.60	0.68	12	0.10	-978.00	2311.00	2555	20230621	-38.75	1551	20230922	0.90	2555	-38.75	20230621	1551	0.90	20230922	2555	-38.75	20230621	1551	0.90	20230922	0.40	N	023790	500	80 억	563258	N	N	N	N
22	20230925	120339	57	100.00	KOSDAQ		금속	N	N	N	N	N	1564	-53	5	-3.28	23815895	15202	44.07	1617	1617	1552	2100	1132	1617	1566.63	3.52	1067	1802	1709	1630	1537	1458	1756	1584	80	483	500	1160	1	1	16008325	250	-1.60	0.68	12	0.09	-978.00	2311.00	2555	20230621	-38.79	1551	20230922	0.84	2555	-38.79	20230621	1551	0.84	20230922	2555	-38.79	20230621	1551	0.84	20230922	0.40	N	023790	500	80 억	563258	N	N	N	N
23	20230925	110335	57	100.00	KOSDAQ		금속	N	N	N	N	N	1564	-53	5	-3.28	19406377	12381	35.89	1617	1617	1552	2100	1132	1617	1567.43	3.52	1180	1802	1709	1630	1537	1458	1756	1584	80	483	500	1160	1	1	16008325	250	-1.60	0.68	12	0.08	-978.00	2311.00	2555	20230621	-38.79	1551	20230922	0.84	2555	-38.79	20230621	1551	0.84	20230922	2555	-38.79	20230621	1551	0.84	20230922	0.40	N	023790	500	80 억	563258	N	N	N	N
24	20230925	100337	57	100.00	KOSDAQ		금속	N	N	N	N	N	1570	-47	5	-2.91	12263480	7830	22.70	1617	1617	1552	2100	1132	1617	1566.22	3.52	1229	1802	1709	1630	1537	1458	1756	1584	80	483	500	1160	1	1	16008325	251	-1.61	0.68	12	0.05	-978.00	2311.00	2555	20230621	-38.55	1551	20230922	1.23	2555	-38.55	20230621	1551	1.23	20230922	2555	-38.55	20230621	1551	1.23	20230922	0.40	N	023790	500	80 억	563258	N	N	N	N
25	20230925	090337	57	100.00	KOSDAQ		금속	N	N	N	N	N	1593	-24	5	-1.48	43581	27	0.08	1617	1617	1593	2100	1132	1617	1614.11	3.52	-4	1802	1709	1630	1537	1458	1756	1584	80	483	500	1160	1	1	16008325	255	-1.63	0.69	12	0.00	-978.00	2311.00	2555	20230621	-37.65	1551	20230922	2.71	2555	-37.65	20230621	1551	2.71	20230922	2555	-37.65	20230621	1551	2.71	20230922	0.40	N	023790	500	80 억	563258	N	N	N	N
26	20230922	160347	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1617	9	2	0.56	55449550	34497	192.65	1613	1723	1551	2090	1126	1608	1607.36	3.53	-2151	1634	1620	1605	1591	1576	1613	1584	80	482	500	1150	1	1	16008325	259	-1.65	0.70	12	0.22	-978.00	2311.00	2700	20220923	-40.11	1551	20230922	4.26	2555	-36.71	20230621	1551	4.26	20230922	2700	-40.11	20220923	1551	4.26	20230922	0.40	N	023790	500	80 억	565409	N	N	N	N
27	20230922	150344	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1604	-4	5	-0.25	54420264	33857	189.07	1613	1723	1551	2090	1126	1608	1607.36	3.53	-2145	1634	1620	1605	1591	1576	1613	1584	80	482	500	1150	1	1	16008325	257	-1.64	0.69	12	0.21	-978.00	2311.00	2700	20220923	-40.59	1551	20230922	3.42	2555	-37.22	20230621	1551	3.42	20230922	2700	-40.59	20220923	1551	3.42	20230922	0.40	N	023790	500	80 억	565409	N	N	N	N
28	20230922	140345	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1575	-33	5	-2.05	52933787	32911	183.79	1613	1723	1551	2090	1126	1608	1608.39	3.53	-1936	1634	1620	1605	1591	1576	1613	1584	80	482	500	1150	1	1	16008325	252	-1.61	0.68	12	0.21	-978.00	2311.00	2700	20220923	-41.67	1551	20230922	1.55	2555	-38.36	20230621	1551	1.55	20230922	2700	-41.67	20220923	1551	1.55	20230922	0.40	N	023790	500	80 억	565409	N	N	N	N
29	20230922	130327	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1581	-27	5	-1.68	47645931	29552	165.03	1613	1723	1551	2090	1126	1608	1612.27	3.53	869	1634	1620	1605	1591	1576	1613	1584	80	482	500	1150	1	1	16008325	253	-1.62	0.68	12	0.18	-978.00	2311.00	2700	20220923	-41.44	1551	20230922	1.93	2555	-38.12	20230621	1551	1.93	20230922	2700	-41.44	20220923	1551	1.93	20230922	0.40	N	023790	500	80 억	565409	N	N	N	N
30	20230922	120324	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1581	-27	5	-1.68	47451496	29429	164.34	1613	1723	1551	2090	1126	1608	1612.41	3.53	894	1634	1620	1605	1591	1576	1613	1584	80	482	500	1150	1	1	16008325	253	-1.62	0.68	12	0.18	-978.00	2311.00	2700	20220923	-41.44	1551	20230922	1.93	2555	-38.12	20230621	1551	1.93	20230922	2700	-41.44	20220923	1551	1.93	20230922	0.40	N	023790	500	80 억	565409	N	N	N	N
31	20230922	110324	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1556	-52	5	-3.23	39336052	24272	135.54	1613	1723	1551	2090	1126	1608	1620.63	3.53	1544	1634	1620	1605	1591	1576	1613	1584	80	482	500	1150	1	1	16008325	249	-1.59	0.67	12	0.15	-978.00	2311.00	2700	20220923	-42.37	1551	20230922	0.32	2555	-39.10	20230621	1551	0.32	20230922	2700	-42.37	20220923	1551	0.32	20230922	0.40	N	023790	500	80 억	565409	N	N	N	N
32	20230922	100325	57	100.00	KOSDAQ		금속	N	N	N	N	N	1589	-19	5	-1.18	27810236	16926	94.52	1613	1723	1587	2090	1126	1608	1643.05	3.53	-355	1634	1620	1605	1591	1576	1613	1584	80	482	500	1150	1	1	16008325	254	-1.62	0.69	12	0.11	-978.00	2311.00	2700	20220923	-41.15	1580	20230907	0.57	2555	-37.81	20230621	1580	0.57	20230907	2700	-41.15	20220923	1580	0.57	20230907	0.40	N	023790	500	80 억	565409	N	N	N	N
33	20230922	090320	57	100.00	KOSDAQ		금속	N	N	N	N	N	1697	89	2	5.53	8614386	5197	29.02	1613	1723	1613	2090	1126	1608	1657.57	3.53	-800	1634	1620	1605	1591	1576	1613	1584	80	482	500	1150	1	1	16008325	272	-1.74	0.73	12	0.03	-978.00	2311.00	2700	20220923	-37.15	1580	20230907	7.41	2555	-33.58	20230621	1580	7.41	20230907	2700	-37.15	20220923	1580	7.41	20230907	0.40	N	023790	500	80 억	565409	N	N	N	N
34	20230921	160326	57	100.00	KOSDAQ		금속	N	N	N	N	N	1608	-4	5	-0.25	28670651	17905	69.30	1612	1619	1590	2095	1129	1612	1601.27	3.54	-1947	1668	1639	1625	1596	1582	1633	1590	80	483	500	1160	1	1	16008325	257	-1.64	0.70	12	0.11	-978.00	2311.00	2700	20220923	-40.44	1580	20230907	1.77	2555	-37.06	20230621	1580	1.77	20230907	2700	-40.44	20220923	1580	1.77	20230907	0.39	N	023790	500	80 억	567356	N	N	N	N
35	20230921	150321	57	100.00	KOSDAQ		금속	N	N	N	N	N	1592	-20	5	-1.24	27422254	17128	66.29	1612	1619	1590	2095	1129	1612	1601.02	3.54	-1838	1668	1639	1625	1596	1582	1633	1590	80	483	500	1160	1	1	16008325	255	-1.63	0.69	12	0.11	-978.00	2311.00	2700	20220923	-41.04	1580	20230907	0.76	2555	-37.69	20230621	1580	0.76	20230907	2700	-41.04	20220923	1580	0.76	20230907	0.39	N	023790	500	80 억	567356	N	N	N	N
36	20230921	140322	57	100.00	KOSDAQ		금속	N	N	N	N	N	1600	-12	5	-0.74	14826416	9236	35.75	1612	1619	1599	2095	1129	1612	1605.29	3.54	-1578	1668	1639	1625	1596	1582	1633	1590	80	483	500	1160	1	1	16008325	256	-1.64	0.69	12	0.06	-978.00	2311.00	2700	20220923	-40.74	1580	20230907	1.27	2555	-37.38	20230621	1580	1.27	20230907	2700	-40.74	20220923	1580	1.27	20230907	0.39	N	023790	500	80 억	567356	N	N	N	N
37	20230921	130319	57	100.00	KOSDAQ		금속	N	N	N	N	N	1606	-6	5	-0.37	13098323	8156	31.57	1612	1619	1599	2095	1129	1612	1605.97	3.54	-1502	1668	1639	1625	1596	1582	1633	1590	80	483	500	1160	1	1	16008325	257	-1.64	0.69	12	0.05	-978.00	2311.00	2700	20220923	-40.52	1580	20230907	1.65	2555	-37.14	20230621	1580	1.65	20230907	2700	-40.52	20220923	1580	1.65	20230907	0.39	N	023790	500	80 억	567356	N	N	N	N
38	20230921	120318	57	100.00	KOSDAQ		금속	N	N	N	N	N	1611	-1	5	-0.06	12838689	7994	30.94	1612	1619	1599	2095	1129	1612	1606.04	3.54	-1410	1668	1639	1625	1596	1582	1633	1590	80	483	500	1160	1	1	16008325	258	-1.65	0.70	12	0.05	-978.00	2311.00	2700	20220923	-40.33	1580	20230907	1.96	2555	-36.95	20230621	1580	1.96	20230907	2700	-40.33	20220923	1580	1.96	20230907	0.39	N	023790	500	80 억	567356	N	N	N	N
39	20230921	110326	57	100.00	KOSDAQ		금속	N	N	N	N	N	1609	-3	5	-0.19	5483739	3404	13.17	1612	1619	1603	2095	1129	1612	1610.97	3.54	-1333	1668	1639	1625	1596	1582	1633	1590	80	483	500	1160	1	1	16008325	258	-1.65	0.70	12	0.02	-978.00	2311.00	2700	20220923	-40.41	1580	20230907	1.84	2555	-37.03	20230621	1580	1.84	20230907	2700	-40.41	20220923	1580	1.84	20230907	0.39	N	023790	500	80 억	567356	N	N	N	N
40	20230921	100320	57	100.00	KOSDAQ		금속	N	N	N	N	N	1612	0	3	0.00	4693890	2914	11.28	1612	1613	1603	2095	1129	1612	1610.81	3.54	-1057	1668	1639	1625	1596	1582	1633	1590	80	483	500	1160	1	1	16008325	258	-1.65	0.70	12	0.02	-978.00	2311.00	2700	20220923	-40.30	1580	20230907	2.03	2555	-36.91	20230621	1580	2.03	20230907	2700	-40.30	20220923	1580	2.03	20230907	0.39	N	023790	500	80 억	567356	N	N	N	N
41	20230921	090325	57	100.00	KOSDAQ		금속	N	N	N	N	N	1610	-2	5	-0.12	1661828	1031	3.99	1612	1613	1603	2095	1129	1612	1611.86	3.54	-841	1668	1639	1625	1596	1582	1633	1590	80	483	500	1160	1	1	16008325	258	-1.65	0.70	12	0.01	-978.00	2311.00	2700	20220923	-40.37	1580	20230907	1.90	2555	-36.99	20230621	1580	1.90	20230907	2700	-40.37	20220923	1580	1.90	20230907	0.39	N	023790	500	80 억	567356	N	N	N	N
42	20230920	160325	57	100.00	KOSDAQ		금속	N	N	N	N	N	1612	-44	5	-2.66	41899224	25838	148.16	1641	1654	1611	2150	1160	1656	1621.61	3.56	-2391	1699	1677	1666	1644	1633	1672	1639	80	494	500	1190	1	1	16008325	258	-1.65	0.70	12	0.16	-978.00	2311.00	2700	20220923	-40.30	1580	20230907	2.03	2555	-36.91	20230621	1580	2.03	20230907	2700	-40.30	20220923	1580	2.03	20230907	0.39	N	023790	500	80 억	569746	N	N	N	N
43	20230920	150316	57	100.00	KOSDAQ		금속	N	N	N	N	N	1611	-45	5	-2.72	33670900	20731	118.88	1641	1654	1611	2150	1160	1656	1624.18	3.56	-2390	1699	1677	1666	1644	1633	1672	1639	80	494	500	1190	1	1	16008325	258	-1.65	0.70	12	0.13	-978.00	2311.00	2700	20220923	-40.33	1580	20230907	1.96	2555	-36.95	20230621	1580	1.96	20230907	2700	-40.33	20220923	1580	1.96	20230907	0.39	N	023790	500	80 억	569746	N	N	N	N
44	20230920	140319	57	100.00	KOSDAQ		금속	N	N	N	N	N	1619	-37	5	-2.23	18953651	11618	66.62	1641	1654	1619	2150	1160	1656	1631.40	3.56	-2409	1699	1677	1666	1644	1633	1672	1639	80	494	500	1190	1	1	16008325	259	-1.66	0.70	12	0.07	-978.00	2311.00	2700	20220923	-40.04	1580	20230907	2.47	2555	-36.63	20230621	1580	2.47	20230907	2700	-40.04	20220923	1580	2.47	20230907	0.39	N	023790	500	80 억	569746	N	N	N	N
45	20230920	130318	57	100.00	KOSDAQ		금속	N	N	N	N	N	1624	-32	5	-1.93	13151158	8037	46.09	1641	1654	1623	2150	1160	1656	1636.33	3.56	-2224	1699	1677	1666	1644	1633	1672	1639	80	494	500	1190	1	1	16008325	260	-1.66	0.70	12	0.05	-978.00	2311.00	2700	20220923	-39.85	1580	20230907	2.78	2555	-36.44	20230621	1580	2.78	20230907	2700	-39.85	20220923	1580	2.78	20230907	0.39	N	023790	500	80 억	569746	N	N	N	N
46	20230920	120317	57	100.00	KOSDAQ		금속	N	N	N	N	N	1629	-27	5	-1.63	11617703	7093	40.67	1641	1654	1623	2150	1160	1656	1637.91	3.56	-2218	1699	1677	1666	1644	1633	1672	1639	80	494	500	1190	1	1	16008325	261	-1.67	0.70	12	0.04	-978.00	2311.00	2700	20220923	-39.67	1580	20230907	3.10	2555	-36.24	20230621	1580	3.10	20230907	2700	-39.67	20220923	1580	3.10	20230907	0.39	N	023790	500	80 억	569746	N	N	N	N
47	20230920	110322	57	100.00	KOSDAQ		금속	N	N	N	N	N	1638	-18	5	-1.09	9640936	5879	33.71	1641	1654	1623	2150	1160	1656	1639.89	3.56	-2090	1699	1677	1666	1644	1633	1672	1639	80	494	500	1190	1	1	16008325	262	-1.67	0.71	12	0.04	-978.00	2311.00	2700	20220923	-39.33	1580	20230907	3.67	2555	-35.89	20230621	1580	3.67	20230907	2700	-39.33	20220923	1580	3.67	20230907	0.39	N	023790	500	80 억	569746	N	N	N	N
48	20230920	100313	57	100.00	KOSDAQ		금속	N	N	N	N	N	1624	-32	5	-1.93	9331017	5689	32.62	1641	1654	1623	2150	1160	1656	1640.19	3.56	-2077	1699	1677	1666	1644	1633	1672	1639	80	494	500	1190	1	1	16008325	260	-1.66	0.70	12	0.04	-978.00	2311.00	2700	20220923	-39.85	1580	20230907	2.78	2555	-36.44	20230621	1580	2.78	20230907	2700	-39.85	20220923	1580	2.78	20230907	0.39	N	023790	500	80 억	569746	N	N	N	N
49	20230920	090318	57	100.00	KOSDAQ		금속	N	N	N	N	N	1640	-16	5	-0.97	4879833	2974	17.05	1641	1641	1640	2150	1160	1656	1640.83	3.56	0	1699	1677	1666	1644	1633	1672	1639	80	494	500	1190	1	1	16008325	263	-1.68	0.71	12	0.02	-978.00	2311.00	2700	20220923	-39.26	1580	20230907	3.80	2555	-35.81	20230621	1580	3.80	20230907	2700	-39.26	20220923	1580	3.80	20230907	0.39	N	023790	500	80 억	569746	N	N	N	N
50	20230919	160317	57	100.00	KOSDAQ		금속	N	N	N	N	N	1656	-32	5	-1.90	29136545	17439	117.02	1688	1688	1655	2190	1182	1688	1670.77	3.58	-3794	1724	1705	1691	1672	1658	1715	1682	80	502	500	1210	1	1	16008325	265	-1.69	0.72	12	0.11	-978.00	2311.00	2700	20220923	-38.67	1580	20230907	4.81	2555	-35.19	20230621	1580	4.81	20230907	2700	-38.67	20220923	1580	4.81	20230907	0.39	N	023790	500	80 억	573540	N	N	N	N
51	20230919	150315	57	100.00	KOSDAQ		금속	N	N	N	N	N	1659	-29	5	-1.72	28329741	16952	113.75	1688	1688	1656	2190	1182	1688	1671.17	3.58	-3685	1724	1705	1691	1672	1658	1715	1682	80	502	500	1210	1	1	16008325	266	-1.70	0.72	12	0.11	-978.00	2311.00	2700	20220923	-38.56	1580	20230907	5.00	2555	-35.07	20230621	1580	5.00	20230907	2700	-38.56	20220923	1580	5.00	20230907	0.39	N	023790	500	80 억	573540	N	N	N	N
52	20230919	140312	57	100.00	KOSDAQ		금속	N	N	N	N	N	1664	-24	5	-1.42	27679320	16560	111.12	1688	1688	1658	2190	1182	1688	1671.46	3.58	-3395	1724	1705	1691	1672	1658	1715	1682	80	502	500	1210	1	1	16008325	266	-1.70	0.72	12	0.10	-978.00	2311.00	2700	20220923	-38.37	1580	20230907	5.32	2555	-34.87	20230621	1580	5.32	20230907	2700	-38.37	20220923	1580	5.32	20230907	0.39	N	023790	500	80 억	573540	N	N	N	N
53	20230919	130312	57	100.00	KOSDAQ		금속	N	N	N	N	N	1671	-17	5	-1.01	15203240	9084	60.95	1688	1688	1658	2190	1182	1688	1673.63	3.58	-2129	1724	1705	1691	1672	1658	1715	1682	80	502	500	1210	1	1	16008325	267	-1.71	0.72	12	0.06	-978.00	2311.00	2700	20220923	-38.11	1580	20230907	5.76	2555	-34.60	20230621	1580	5.76	20230907	2700	-38.11	20220923	1580	5.76	20230907	0.39	N	023790	500	80 억	573540	N	N	N	N
54	20230919	120320	57	100.00	KOSDAQ		금속	N	N	N	N	N	1670	-18	5	-1.07	14090643	8418	56.49	1688	1688	1658	2190	1182	1688	1673.87	3.58	-2093	1724	1705	1691	1672	1658	1715	1682	80	502	500	1210	1	1	16008325	267	-1.71	0.72	12	0.05	-978.00	2311.00	2700	20220923	-38.15	1580	20230907	5.70	2555	-34.64	20230621	1580	5.70	20230907	2700	-38.15	20220923	1580	5.70	20230907	0.39	N	023790	500	80 억	573540	N	N	N	N
55	20230919	110322	57	100.00	KOSDAQ		금속	N	N	N	N	N	1665	-23	5	-1.36	13690369	8178	54.87	1688	1688	1658	2190	1182	1688	1674.05	3.58	-2061	1724	1705	1691	1672	1658	1715	1682	80	502	500	1210	1	1	16008325	267	-1.70	0.72	12	0.05	-978.00	2311.00	2700	20220923	-38.33	1580	20230907	5.38	2555	-34.83	20230621	1580	5.38	20230907	2700	-38.33	20220923	1580	5.38	20230907	0.39	N	023790	500	80 억	573540	N	N	N	N
56	20230919	100317	57	100.00	KOSDAQ		금속	N	N	N	N	N	1668	-20	5	-1.18	13349145	7973	53.50	1688	1688	1658	2190	1182	1688	1674.29	3.58	-1862	1724	1705	1691	1672	1658	1715	1682	80	502	500	1210	1	1	16008325	267	-1.71	0.72	12	0.05	-978.00	2311.00	2700	20220923	-38.22	1580	20230907	5.57	2555	-34.72	20230621	1580	5.57	20230907	2700	-38.22	20220923	1580	5.57	20230907	0.39	N	023790	500	80 억	573540	N	N	N	N
57	20230919	090316	57	100.00	KOSDAQ		금속	N	N	N	N	N	1688	0	3	0.00	5693624	3373	22.63	1688	1688	1688	2190	1182	1688	1688.00	3.58	-1530	1724	1705	1691	1672	1658	1715	1682	80	502	500	1210	1	1	16008325	270	-1.73	0.73	12	0.02	-978.00	2311.00	2700	20220923	-37.48	1580	20230907	6.84	2555	-33.93	20230621	1580	6.84	20230907	2700	-37.48	20220923	1580	6.84	20230907	0.39	N	023790	500	80 억	573540	N	N	N	N
58	20230918	160319	57	100.00	KOSDAQ		금속	N	N	N	N	N	1688	10	2	0.60	25186358	14903	66.84	1678	1710	1677	2180	1175	1678	1690.02	3.58	9	1722	1700	1675	1653	1628	1711	1664	80	502	500	1200	1	1	16008325	270	-1.73	0.73	12	0.09	-978.00	2311.00	2700	20220923	-37.48	1580	20230907	6.84	2555	-33.93	20230621	1580	6.84	20230907	2700	-37.48	20220923	1580	6.84	20230907	0.39	N	023790	500	80 억	573531	N	N	N	N
59	20230918	150314	57	100.00	KOSDAQ		금속	N	N	N	N	N	1679	1	2	0.06	24835533	14694	65.91	1678	1710	1678	2180	1175	1678	1690.18	3.58	17	1722	1700	1675	1653	1628	1711	1664	80	502	500	1200	1	1	16008325	269	-1.72	0.73	12	0.09	-978.00	2311.00	2700	20220923	-37.81	1580	20230907	6.27	2555	-34.29	20230621	1580	6.27	20230907	2700	-37.81	20220923	1580	6.27	20230907	0.39	N	023790	500	80 억	573531	N	N	N	N
60	20230918	140322	57	100.00	KOSDAQ		금속	N	N	N	N	N	1680	2	2	0.12	20152977	11912	53.43	1678	1710	1678	2180	1175	1678	1691.82	3.58	71	1722	1700	1675	1653	1628	1711	1664	80	502	500	1200	1	1	16008325	269	-1.72	0.73	12	0.07	-978.00	2311.00	2700	20220923	-37.78	1580	20230907	6.33	2555	-34.25	20230621	1580	6.33	20230907	2700	-37.78	20220923	1580	6.33	20230907	0.39	N	023790	500	80 억	573531	N	N	N	N
61	20230918	130316	57	100.00	KOSDAQ		금속	N	N	N	N	N	1690	12	2	0.72	17685961	10447	46.86	1678	1710	1678	2180	1175	1678	1692.92	3.58	197	1722	1700	1675	1653	1628	1711	1664	80	502	500	1200	1	1	16008325	271	-1.73	0.73	12	0.07	-978.00	2311.00	2700	20220923	-37.41	1580	20230907	6.96	2555	-33.86	20230621	1580	6.96	20230907	2700	-37.41	20220923	1580	6.96	20230907	0.39	N	023790	500	80 억	573531	N	N	N	N
62	20230918	120319	57	100.00	KOSDAQ		금속	N	N	N	N	N	1690	12	2	0.72	17684271	10446	46.85	1678	1710	1678	2180	1175	1678	1692.92	3.58	197	1722	1700	1675	1653	1628	1711	1664	80	502	500	1200	1	1	16008325	271	-1.73	0.73	12	0.07	-978.00	2311.00	2700	20220923	-37.41	1580	20230907	6.96	2555	-33.86	20230621	1580	6.96	20230907	2700	-37.41	20220923	1580	6.96	20230907	0.39	N	023790	500	80 억	573531	N	N	N	N
63	20230918	110319	57	100.00	KOSDAQ		금속	N	N	N	N	N	1699	21	2	1.25	15662112	9248	41.48	1678	1710	1678	2180	1175	1678	1693.57	3.58	152	1722	1700	1675	1653	1628	1711	1664	80	502	500	1200	1	1	16008325	272	-1.74	0.74	12	0.06	-978.00	2311.00	2700	20220923	-37.07	1580	20230907	7.53	2555	-33.50	20230621	1580	7.53	20230907	2700	-37.07	20220923	1580	7.53	20230907	0.39	N	023790	500	80 억	573531	N	N	N	N
64	20230918	100313	57	100.00	KOSDAQ		금속	N	N	N	N	N	1702	24	2	1.43	9206870	5448	24.44	1678	1710	1678	2180	1175	1678	1689.95	3.58	-150	1722	1700	1675	1653	1628	1711	1664	80	502	500	1200	1	1	16008325	272	-1.74	0.74	12	0.03	-978.00	2311.00	2700	20220923	-36.96	1580	20230907	7.72	2555	-33.39	20230621	1580	7.72	20230907	2700	-36.96	20220923	1580	7.72	20230907	0.39	N	023790	500	80 억	573531	N	N	N	N
65	20230918	090310	57	100.00	KOSDAQ		금속	N	N	N	N	N	1704	26	2	1.55	6108596	3633	16.30	1678	1710	1678	2180	1175	1678	1681.42	3.58	322	1722	1700	1675	1653	1628	1711	1664	80	502	500	1200	1	1	16008325	273	-1.74	0.74	12	0.02	-978.00	2311.00	2700	20220923	-36.89	1580	20230907	7.85	2555	-33.31	20230621	1580	7.85	20230907	2700	-36.89	20220923	1580	7.85	20230907	0.39	N	023790	500	80 억	573531	N	N	N	N
66	20230915	160317	57	100.00	KOSDAQ		금속	N	N	N	N	N	1678	40	2	2.44	37352618	22295	458.65	1654	1697	1650	2125	1147	1638	1675.38	3.58	1154	1656	1647	1637	1628	1618	1642	1623	80	487	500	1170	1	1	16008325	269	-1.72	0.73	12	0.14	-978.00	2311.00	2700	20220923	-37.85	1580	20230907	6.20	2555	-34.32	20230621	1580	6.20	20230907	2700	-37.85	20220923	1580	6.20	20230907	0.39	N	023790	500	80 억	572377	N	N	N	N
67	20230915	150318	57	100.00	KOSDAQ		금속	N	N	N	N	N	1680	42	2	2.56	36435271	21749	447.42	1654	1697	1650	2125	1147	1638	1675.26	3.58	1153	1656	1647	1637	1628	1618	1642	1623	80	487	500	1170	1	1	16008325	269	-1.72	0.73	12	0.14	-978.00	2311.00	2700	20220923	-37.78	1580	20230907	6.33	2555	-34.25	20230621	1580	6.33	20230907	2700	-37.78	20220923	1580	6.33	20230907	0.39	N	023790	500	80 억	572377	N	N	N	N
68	20230915	140315	57	100.00	KOSDAQ		금속	N	N	N	N	N	1684	46	2	2.81	35152230	20985	431.70	1654	1697	1650	2125	1147	1638	1675.11	3.58	1180	1656	1647	1637	1628	1618	1642	1623	80	487	500	1170	1	1	16008325	270	-1.72	0.73	12	0.13	-978.00	2311.00	2700	20220923	-37.63	1580	20230907	6.58	2555	-34.09	20230621	1580	6.58	20230907	2700	-37.63	20220923	1580	6.58	20230907	0.39	N	023790	500	80 억	572377	N	N	N	N
69	20230915	130313	57	100.00	KOSDAQ		금속	N	N	N	N	N	1684	46	2	2.81	33451641	19973	410.88	1654	1697	1650	2125	1147	1638	1674.84	3.58	1161	1656	1647	1637	1628	1618	1642	1623	80	487	500	1170	1	1	16008325	270	-1.72	0.73	12	0.12	-978.00	2311.00	2700	20220923	-37.63	1580	20230907	6.58	2555	-34.09	20230621	1580	6.58	20230907	2700	-37.63	20220923	1580	6.58	20230907	0.39	N	023790	500	80 억	572377	N	N	N	N
70	20230915	120316	57	100.00	KOSDAQ		금속	N	N	N	N	N	1670	32	2	1.95	31011253	18513	380.85	1654	1697	1650	2125	1147	1638	1675.11	3.58	1251	1656	1647	1637	1628	1618	1642	1623	80	487	500	1170	1	1	16008325	267	-1.71	0.72	12	0.12	-978.00	2311.00	2700	20220923	-38.15	1580	20230907	5.70	2555	-34.64	20230621	1580	5.70	20230907	2700	-38.15	20220923	1580	5.70	20230907	0.39	N	023790	500	80 억	572377	N	N	N	N
71	20230915	110317	57	100.00	KOSDAQ		금속	N	N	N	N	N	1667	29	2	1.77	28214096	16838	346.39	1654	1697	1650	2125	1147	1638	1675.62	3.58	-43	1656	1647	1637	1628	1618	1642	1623	80	487	500	1170	1	1	16008325	267	-1.70	0.72	12	0.11	-978.00	2311.00	2700	20220923	-38.26	1580	20230907	5.51	2555	-34.76	20230621	1580	5.51	20230907	2700	-38.26	20220923	1580	5.51	20230907	0.39	N	023790	500	80 억	572377	N	N	N	N
72	20230915	100318	57	100.00	KOSDAQ		금속	N	N	N	N	N	1692	54	2	3.30	17184179	10266	211.19	1654	1695	1650	2125	1147	1638	1673.89	3.58	-1291	1656	1647	1637	1628	1618	1642	1623	80	487	500	1170	1	1	16008325	271	-1.73	0.73	12	0.06	-978.00	2311.00	2700	20220923	-37.33	1580	20230907	7.09	2555	-33.78	20230621	1580	7.09	20230907	2700	-37.33	20220923	1580	7.09	20230907	0.39	N	023790	500	80 억	572377	N	N	N	N
73	20230915	090313	57	100.00	KOSDAQ		금속	N	N	N	N	N	1654	16	2	0.98	3852839	2329	47.91	1654	1656	1654	2125	1147	1638	1654.29	3.58	-121	1656	1647	1637	1628	1618	1642	1623	80	487	500	1170	1	1	16008325	265	-1.69	0.72	12	0.01	-978.00	2311.00	2700	20220923	-38.74	1580	20230907	4.68	2555	-35.26	20230621	1580	4.68	20230907	2700	-38.74	20220923	1580	4.68	20230907	0.39	N	023790	500	80 억	572377	N	N	N	N
74	20230914	160313	57	100.00	KOSDAQ		금속	N	N	N	N	N	1638	-8	5	-0.49	7950035	4861	17.45	1646	1646	1627	2135	1153	1646	1635.47	3.58	-414	1694	1670	1648	1624	1602	1682	1636	80	489	500	1180	1	1	16008325	262	-1.67	0.71	12	0.03	-978.00	2311.00	2700	20220923	-39.33	1580	20230907	3.67	2555	-35.89	20230621	1580	3.67	20230907	2700	-39.33	20220923	1580	3.67	20230907	0.39	N	023790	500	80 억	572791	N	N	N	N
75	20230914	150310	57	100.00	KOSDAQ		금속	N	N	N	N	N	1635	-11	5	-0.67	7456964	4560	16.37	1646	1646	1627	2135	1153	1646	1635.30	3.58	-381	1694	1670	1648	1624	1602	1682	1636	80	489	500	1180	1	1	16008325	262	-1.67	0.71	12	0.03	-978.00	2311.00	2700	20220923	-39.44	1580	20230907	3.48	2555	-36.01	20230621	1580	3.48	20230907	2700	-39.44	20220923	1580	3.48	20230907	0.39	N	023790	500	80 억	572791	N	N	N	N
76	20230914	140310	57	100.00	KOSDAQ		금속	N	N	N	N	N	1636	-10	5	-0.61	7198142	4402	15.80	1646	1646	1627	2135	1153	1646	1635.20	3.58	-315	1694	1670	1648	1624	1602	1682	1636	80	489	500	1180	1	1	16008325	262	-1.67	0.71	12	0.03	-978.00	2311.00	2700	20220923	-39.41	1580	20230907	3.54	2555	-35.97	20230621	1580	3.54	20230907	2700	-39.41	20220923	1580	3.54	20230907	0.39	N	023790	500	80 억	572791	N	N	N	N
77	20230914	130309	57	100.00	KOSDAQ		금속	N	N	N	N	N	1635	-11	5	-0.67	7127839	4359	15.64	1646	1646	1627	2135	1153	1646	1635.20	3.58	-314	1694	1670	1648	1624	1602	1682	1636	80	489	500	1180	1	1	16008325	262	-1.67	0.71	12	0.03	-978.00	2311.00	2700	20220923	-39.44	1580	20230907	3.48	2555	-36.01	20230621	1580	3.48	20230907	2700	-39.44	20220923	1580	3.48	20230907	0.39	N	023790	500	80 억	572791	N	N	N	N
78	20230914	120313	57	100.00	KOSDAQ		금속	N	N	N	N	N	1627	-19	5	-1.15	6890836	4214	15.12	1646	1646	1627	2135	1153	1646	1635.22	3.58	-343	1694	1670	1648	1624	1602	1682	1636	80	489	500	1180	1	1	16008325	260	-1.66	0.70	12	0.03	-978.00	2311.00	2700	20220923	-39.74	1580	20230907	2.97	2555	-36.32	20230621	1580	2.97	20230907	2700	-39.74	20220923	1580	2.97	20230907	0.39	N	023790	500	80 억	572791	N	N	N	N
79	20230914	110313	57	100.00	KOSDAQ		금속	N	N	N	N	N	1635	-11	5	-0.67	6346678	3880	13.92	1646	1646	1627	2135	1153	1646	1635.74	3.58	-337	1694	1670	1648	1624	1602	1682	1636	80	489	500	1180	1	1	16008325	262	-1.67	0.71	12	0.02	-978.00	2311.00	2700	20220923	-39.44	1580	20230907	3.48	2555	-36.01	20230621	1580	3.48	20230907	2700	-39.44	20220923	1580	3.48	20230907	0.39	N	023790	500	80 억	572791	N	N	N	N
80	20230914	100308	57	100.00	KOSDAQ		금속	N	N	N	N	N	1628	-18	5	-1.09	5276381	3223	11.57	1646	1646	1628	2135	1153	1646	1637.10	3.58	-315	1694	1670	1648	1624	1602	1682	1636	80	489	500	1180	1	1	16008325	261	-1.66	0.70	12	0.02	-978.00	2311.00	2700	20220923	-39.70	1580	20230907	3.04	2555	-36.28	20230621	1580	3.04	20230907	2700	-39.70	20220923	1580	3.04	20230907	0.39	N	023790	500	80 억	572791	N	N	N	N
81	20230914	090313	57	100.00	KOSDAQ		금속	N	N	N	N	N	1629	-17	5	-1.03	3378254	2059	7.39	1646	1646	1629	2135	1153	1646	1640.73	3.58	-443	1694	1670	1648	1624	1602	1682	1636	80	489	500	1180	1	1	16008325	261	-1.67	0.70	12	0.01	-978.00	2311.00	2700	20220923	-39.67	1580	20230907	3.10	2555	-36.24	20230621	1580	3.10	20230907	2700	-39.67	20220923	1580	3.10	20230907	0.39	N	023790	500	80 억	572791	N	N	N	N
82	20230913	160314	57	100.00	KOSDAQ		금속	N	N	N	N	N	1646	-35	5	-2.08	45622836	27863	259.92	1632	1672	1626	2185	1177	1681	1637.40	3.60	-2543	1731	1706	1679	1654	1627	1718	1666	80	504	500	1210	1	1	15984446	263	-1.68	0.71	12	0.17	-978.00	2311.00	2700	20220923	-39.04	1580	20230907	4.18	2555	-35.58	20230621	1580	4.18	20230907	2700	-39.04	20220923	1580	4.18	20230907	0.39	N	023790	500	79 억	575334	N	N	N	N
83	20230913	150310	57	100.00	KOSDAQ		금속	N	N	N	N	N	1630	-51	5	-3.03	45606375	27853	259.82	1632	1672	1626	2185	1177	1681	1637.40	3.60	-2543	1731	1706	1679	1654	1627	1718	1666	80	504	500	1210	1	1	15984446	261	-1.67	0.71	12	0.17	-978.00	2311.00	2700	20220923	-39.63	1580	20230907	3.16	2555	-36.20	20230621	1580	3.16	20230907	2700	-39.63	20220923	1580	3.16	20230907	0.39	N	023790	500	79 억	575334	N	N	N	N
84	20230913	140313	57	100.00	KOSDAQ		금속	N	N	N	N	N	1644	-37	5	-2.20	38594450	23603	220.18	1632	1654	1626	2185	1177	1681	1635.15	3.60	-565	1731	1706	1679	1654	1627	1718	1666	80	504	500	1210	1	1	15984446	263	-1.68	0.71	12	0.15	-978.00	2311.00	2700	20220923	-39.11	1580	20230907	4.05	2555	-35.66	20230621	1580	4.05	20230907	2700	-39.11	20220923	1580	4.05	20230907	0.39	N	023790	500	79 억	575334	N	N	N	N
85	20230913	130306	57	100.00	KOSDAQ		금속	N	N	N	N	N	1631	-50	5	-2.97	36408637	22266	207.71	1632	1654	1626	2185	1177	1681	1635.17	3.60	-650	1731	1706	1679	1654	1627	1718	1666	80	504	500	1210	1	1	15984446	261	-1.67	0.71	12	0.14	-978.00	2311.00	2700	20220923	-39.59	1580	20230907	3.23	2555	-36.16	20230621	1580	3.23	20230907	2700	-39.59	20220923	1580	3.23	20230907	0.39	N	023790	500	79 억	575334	N	N	N	N
86	20230913	120313	57	100.00	KOSDAQ		금속	N	N	N	N	N	1643	-38	5	-2.26	16748184	10217	95.31	1632	1654	1632	2185	1177	1681	1639.25	3.60	-723	1731	1706	1679	1654	1627	1718	1666	80	504	500	1210	1	1	15984446	263	-1.68	0.71	12	0.06	-978.00	2311.00	2700	20220923	-39.15	1580	20230907	3.99	2555	-35.69	20230621	1580	3.99	20230907	2700	-39.15	20220923	1580	3.99	20230907	0.39	N	023790	500	79 억	575334	N	N	N	N
87	20230913	110311	57	100.00	KOSDAQ		금속	N	N	N	N	N	1637	-44	5	-2.62	14842302	9053	84.45	1632	1654	1632	2185	1177	1681	1639.49	3.60	-622	1731	1706	1679	1654	1627	1718	1666	80	504	500	1210	1	1	15984446	262	-1.67	0.71	12	0.06	-978.00	2311.00	2700	20220923	-39.37	1580	20230907	3.61	2555	-35.93	20230621	1580	3.61	20230907	2700	-39.37	20220923	1580	3.61	20230907	0.39	N	023790	500	79 억	575334	N	N	N	N
88	20230913	100309	57	100.00	KOSDAQ		금속	N	N	N	N	N	1644	-37	5	-2.20	5260882	3208	29.93	1632	1654	1632	2185	1177	1681	1639.93	3.60	-82	1731	1706	1679	1654	1627	1718	1666	80	504	500	1210	1	1	15984446	263	-1.68	0.71	12	0.02	-978.00	2311.00	2700	20220923	-39.11	1580	20230907	4.05	2555	-35.66	20230621	1580	4.05	20230907	2700	-39.11	20220923	1580	4.05	20230907	0.39	N	023790	500	79 억	575334	N	N	N	N
89	20230913	090307	57	100.00	KOSDAQ		금속	N	N	N	N	N	1641	-40	5	-2.38	1345724	824	7.69	1632	1654	1632	2185	1177	1681	1633.16	3.60	60	1731	1706	1679	1654	1627	1718	1666	80	504	500	1210	1	1	15984446	262	-1.68	0.71	12	0.01	-978.00	2311.00	2700	20220923	-39.22	1580	20230907	3.86	2555	-35.77	20230621	1580	3.86	20230907	2700	-39.22	20220923	1580	3.86	20230907	0.39	N	023790	500	79 억	575334	N	N	N	N
90	20230912	160305	57	100.00	KOSDAQ		금속	N	N	N	N	N	1681	-4	5	-0.24	17976096	10717	55.39	1652	1704	1652	2190	1180	1685	1677.33	3.60	-261	1727	1705	1666	1644	1605	1717	1656	80	505	500	1210	1	1	15984446	269	-1.72	0.73	12	0.07	-978.00	2311.00	2700	20220923	-37.74	1580	20230907	6.39	2555	-34.21	20230621	1580	6.39	20230907	2700	-37.74	20220923	1580	6.39	20230907	0.39	N	023790	500	79 억	575595	N	N	N	N
91	20230912	150310	57	100.00	KOSDAQ		금속	N	N	N	N	N	1685	0	3	0.00	17222404	10269	53.07	1652	1704	1652	2190	1180	1685	1677.13	3.60	-258	1727	1705	1666	1644	1605	1717	1656	80	505	500	1210	1	1	15984446	269	-1.72	0.73	12	0.06	-978.00	2311.00	2700	20220923	-37.59	1580	20230907	6.65	2555	-34.05	20230621	1580	6.65	20230907	2700	-37.59	20220923	1580	6.65	20230907	0.39	N	023790	500	79 억	575595	N	N	N	N
92	20230912	140308	57	100.00	KOSDAQ		금속	N	N	N	N	N	1700	15	2	0.89	14586477	8706	44.99	1652	1700	1652	2190	1180	1685	1675.45	3.60	-257	1727	1705	1666	1644	1605	1717	1656	80	505	500	1210	1	1	15984446	272	-1.74	0.74	12	0.05	-978.00	2311.00	2700	20220923	-37.04	1580	20230907	7.59	2555	-33.46	20230621	1580	7.59	20230907	2700	-37.04	20220923	1580	7.59	20230907	0.39	N	023790	500	79 억	575595	N	N	N	N
93	20230912	130307	57	100.00	KOSDAQ		금속	N	N	N	N	N	1682	-3	5	-0.18	12011437	7191	37.16	1652	1700	1652	2190	1180	1685	1670.34	3.60	112	1727	1705	1666	1644	1605	1717	1656	80	505	500	1210	1	1	15984446	269	-1.72	0.73	12	0.04	-978.00	2311.00	2700	20220923	-37.70	1580	20230907	6.46	2555	-34.17	20230621	1580	6.46	20230907	2700	-37.70	20220923	1580	6.46	20230907	0.39	N	023790	500	79 억	575595	N	N	N	N
94	20230912	120301	57	100.00	KOSDAQ		금속	N	N	N	N	N	1688	3	2	0.18	9653286	5796	29.96	1652	1700	1652	2190	1180	1685	1665.51	3.60	247	1727	1705	1666	1644	1605	1717	1656	80	505	500	1210	1	1	15984446	270	-1.73	0.73	12	0.04	-978.00	2311.00	2700	20220923	-37.48	1580	20230907	6.84	2555	-33.93	20230621	1580	6.84	20230907	2700	-37.48	20220923	1580	6.84	20230907	0.39	N	023790	500	79 억	575595	N	N	N	N
95	20230912	110304	57	100.00	KOSDAQ		금속	N	N	N	N	N	1689	4	2	0.24	9232632	5547	28.67	1652	1700	1652	2190	1180	1685	1664.44	3.60	318	1727	1705	1666	1644	1605	1717	1656	80	505	500	1210	1	1	15984446	270	-1.73	0.73	12	0.03	-978.00	2311.00	2700	20220923	-37.44	1580	20230907	6.90	2555	-33.89	20230621	1580	6.90	20230907	2700	-37.44	20220923	1580	6.90	20230907	0.39	N	023790	500	79 억	575595	N	N	N	N
96	20230912	100306	57	100.00	KOSDAQ		금속	N	N	N	N	N	1684	-1	5	-0.06	9075380	5454	28.19	1652	1688	1652	2190	1180	1685	1663.99	3.60	366	1727	1705	1666	1644	1605	1717	1656	80	505	500	1210	1	1	15984446	269	-1.72	0.73	12	0.03	-978.00	2311.00	2700	20220923	-37.63	1580	20230907	6.58	2555	-34.09	20230621	1580	6.58	20230907	2700	-37.63	20220923	1580	6.58	20230907	0.39	N	023790	500	79 억	575595	N	N	N	N
97	20230912	090309	57	100.00	KOSDAQ		금속	N	N	N	N	N	1684	-1	5	-0.06	6415121	3866	19.98	1652	1685	1652	2190	1180	1685	1659.37	3.60	-158	1727	1705	1666	1644	1605	1717	1656	80	505	500	1210	1	1	15984446	269	-1.72	0.73	12	0.02	-978.00	2311.00	2700	20220923	-37.63	1580	20230907	6.58	2555	-34.09	20230621	1580	6.58	20230907	2700	-37.63	20220923	1580	6.58	20230907	0.39	N	023790	500	79 억	575595	N	N	N	N
98	20230911	160301	57	100.00	KOSDAQ		금속	N	N	N	N	N	1685	58	2	3.56	31843699	19301	44.12	1627	1688	1627	2115	1139	1627	1649.85	3.57	4434	1697	1662	1639	1604	1581	1650	1592	80	488	500	1170	1	1	15984446	269	-1.72	0.73	12	0.12	-978.00	2311.00	2700	20220923	-37.59	1580	20230907	6.65	2555	-34.05	20230621	1580	6.65	20230907	2700	-37.59	20220923	1580	6.65	20230907	0.38	N	023790	500	79 억	571161	N	N	N	N
99	20230911	150309	57	100.00	KOSDAQ		금속	N	N	N	N	N	1688	61	2	3.75	30447837	18473	42.22	1627	1688	1627	2115	1139	1627	1648.23	3.57	4447	1697	1662	1639	1604	1581	1650	1592	80	488	500	1170	1	1	15984446	270	-1.73	0.73	12	0.12	-978.00	2311.00	2700	20220923	-37.48	1580	20230907	6.84	2555	-33.93	20230621	1580	6.84	20230907	2700	-37.48	20220923	1580	6.84	20230907	0.38	N	023790	500	79 억	571161	N	N	N	N
100	20230911	140309	57	100.00	KOSDAQ		금속	N	N	N	N	N	1681	54	2	3.32	29779931	18077	41.32	1627	1688	1627	2115	1139	1627	1647.39	3.57	4388	1697	1662	1639	1604	1581	1650	1592	80	488	500	1170	1	1	15984446	269	-1.72	0.73	12	0.11	-978.00	2311.00	2700	20220923	-37.74	1580	20230907	6.39	2555	-34.21	20230621	1580	6.39	20230907	2700	-37.74	20220923	1580	6.39	20230907	0.38	N	023790	500	79 억	571161	N	N	N	N
101	20230911	130306	57	100.00	KOSDAQ		금속	N	N	N	N	N	1680	53	2	3.26	27612702	16789	38.38	1627	1680	1627	2115	1139	1627	1644.69	3.57	4327	1697	1662	1639	1604	1581	1650	1592	80	488	500	1170	1	1	15984446	269	-1.72	0.73	12	0.11	-978.00	2311.00	2700	20220923	-37.78	1580	20230907	6.33	2555	-34.25	20230621	1580	6.33	20230907	2700	-37.78	20220923	1580	6.33	20230907	0.38	N	023790	500	79 억	571161	N	N	N	N
102	20230911	120307	57	100.00	KOSDAQ		금속	N	N	N	N	N	1672	45	2	2.77	26209872	15951	36.46	1627	1675	1627	2115	1139	1627	1643.15	3.57	4097	1697	1662	1639	1604	1581	1650	1592	80	488	500	1170	1	1	15984446	267	-1.71	0.72	12	0.10	-978.00	2311.00	2700	20220923	-38.07	1580	20230907	5.82	2555	-34.56	20230621	1580	5.82	20230907	2700	-38.07	20220923	1580	5.82	20230907	0.38	N	023790	500	79 억	571161	N	N	N	N
103	20230911	110301	57	100.00	KOSDAQ		금속	N	N	N	N	N	1662	35	2	2.15	24102272	14683	33.56	1627	1675	1627	2115	1139	1627	1641.51	3.57	2891	1697	1662	1639	1604	1581	1650	1592	80	488	500	1170	1	1	15984446	266	-1.70	0.72	12	0.09	-978.00	2311.00	2700	20220923	-38.44	1580	20230907	5.19	2555	-34.95	20230621	1580	5.19	20230907	2700	-38.44	20220923	1580	5.19	20230907	0.38	N	023790	500	79 억	571161	N	N	N	N
104	20230911	100302	57	100.00	KOSDAQ		금속	N	N	N	N	N	1659	32	2	1.97	12517220	7677	17.55	1627	1659	1627	2115	1139	1627	1630.48	3.57	-37	1697	1662	1639	1604	1581	1650	1592	80	488	500	1170	1	1	15984446	265	-1.70	0.72	12	0.05	-978.00	2311.00	2700	20220923	-38.56	1580	20230907	5.00	2555	-35.07	20230621	1580	5.00	20230907	2700	-38.56	20220923	1580	5.00	20230907	0.38	N	023790	500	79 억	571161	N	N	N	N
105	20230911	090301	57	100.00	KOSDAQ		금속	N	N	N	N	N	1632	5	2	0.31	10767970	6618	15.13	1627	1632	1627	2115	1139	1627	1627.07	3.57	60	1697	1662	1639	1604	1581	1650	1592	80	488	500	1170	1	1	15984446	261	-1.67	0.71	12	0.04	-978.00	2311.00	2700	20220923	-39.56	1580	20230907	3.29	2555	-36.13	20230621	1580	3.29	20230907	2700	-39.56	20220923	1580	3.29	20230907	0.38	N	023790	500	79 억	571161	N	N	N	N
106	20230908	160305	57	100.00	KOSDAQ		금속	N	N	N	N	N	1627	-6	5	-0.37	71622548	43739	71.76	1631	1674	1616	2120	1144	1633	1637.50	3.58	-1124	1797	1714	1647	1564	1497	1681	1531	80	487	500	1170	1	1	15984446	260	-1.66	0.70	12	0.27	-978.00	2311.00	2745	20220907	-40.73	1580	20230907	2.97	2555	-36.32	20230621	1580	2.97	20230907	2700	-39.74	20220923	1580	2.97	20230907	0.39	N	023790	500	79 억	572285	N	N	N	N
107	20230908	150306	57	100.00	KOSDAQ		금속	N	N	N	N	N	1641	8	2	0.49	57457140	35040	57.49	1631	1674	1616	2120	1144	1633	1639.76	3.58	-1127	1797	1714	1647	1564	1497	1681	1531	80	487	500	1170	1	1	15984446	262	-1.68	0.71	12	0.22	-978.00	2311.00	2745	20220907	-40.22	1580	20230907	3.86	2555	-35.77	20230621	1580	3.86	20230907	2700	-39.22	20220923	1580	3.86	20230907	0.39	N	023790	500	79 억	572285	N	N	N	N
108	20230908	140304	57	100.00	KOSDAQ		금속	N	N	N	N	N	1640	7	2	0.43	40532940	24632	40.41	1631	1674	1618	2120	1144	1633	1645.54	3.58	-1474	1797	1714	1647	1564	1497	1681	1531	80	487	500	1170	1	1	15984446	262	-1.68	0.71	12	0.15	-978.00	2311.00	2745	20220907	-40.26	1580	20230907	3.80	2555	-35.81	20230621	1580	3.80	20230907	2700	-39.26	20220923	1580	3.80	20230907	0.39	N	023790	500	79 억	572285	N	N	N	N
109	20230908	130307	57	100.00	KOSDAQ		금속	N	N	N	N	N	1646	13	2	0.80	38630847	23475	38.51	1631	1674	1618	2120	1144	1633	1645.62	3.58	-1826	1797	1714	1647	1564	1497	1681	1531	80	487	500	1170	1	1	15984446	263	-1.68	0.71	12	0.15	-978.00	2311.00	2745	20220907	-40.04	1580	20230907	4.18	2555	-35.58	20230621	1580	4.18	20230907	2700	-39.04	20220923	1580	4.18	20230907	0.39	N	023790	500	79 억	572285	N	N	N	N
110	20230908	120313	57	100.00	KOSDAQ		금속	N	N	N	N	N	1658	25	2	1.53	31862838	19362	31.77	1631	1674	1618	2120	1144	1633	1645.64	3.58	-1411	1797	1714	1647	1564	1497	1681	1531	80	487	500	1170	1	1	15984446	265	-1.70	0.72	12	0.12	-978.00	2311.00	2745	20220907	-39.60	1580	20230907	4.94	2555	-35.11	20230621	1580	4.94	20230907	2700	-38.59	20220923	1580	4.94	20230907	0.39	N	023790	500	79 억	572285	N	N	N	N
111	20230908	110307	57	100.00	KOSDAQ		금속	N	N	N	N	N	1645	12	2	0.73	10551516	6472	10.62	1631	1647	1618	2120	1144	1633	1630.33	3.58	197	1797	1714	1647	1564	1497	1681	1531	80	487	500	1170	1	1	15984446	263	-1.68	0.71	12	0.04	-978.00	2311.00	2745	20220907	-40.07	1580	20230907	4.11	2555	-35.62	20230621	1580	4.11	20230907	2700	-39.07	20220923	1580	4.11	20230907	0.39	N	023790	500	79 억	572285	N	N	N	N
112	20230908	100304	57	100.00	KOSDAQ		금속	N	N	N	N	N	1633	0	3	0.00	8787208	5393	8.85	1631	1633	1618	2120	1144	1633	1629.37	3.58	-191	1797	1714	1647	1564	1497	1681	1531	80	487	500	1170	1	1	15984446	261	-1.67	0.71	12	0.03	-978.00	2311.00	2745	20220907	-40.51	1580	20230907	3.35	2555	-36.09	20230621	1580	3.35	20230907	2700	-39.52	20220923	1580	3.35	20230907	0.39	N	023790	500	79 억	572285	N	N	N	N
113	20230908	090310	57	100.00	KOSDAQ		금속	N	N	N	N	N	1618	-15	5	-0.92	5564780	3417	5.61	1631	1631	1618	2120	1144	1633	1628.56	3.58	-151	1797	1714	1647	1564	1497	1681	1531	80	487	500	1170	1	1	15984446	259	-1.65	0.70	12	0.02	-978.00	2311.00	2745	20220907	-41.06	1580	20230907	2.41	2555	-36.67	20230621	1580	2.41	20230907	2700	-40.07	20220923	1580	2.41	20230907	0.39	N	023790	500	79 억	572285	N	N	N	N
114	20230907	160305	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1633	-97	5	-5.61	101551309	60952	198.15	1730	1730	1580	2245	1211	1730	1668.41	3.61	-4298	1770	1749	1730	1709	1690	1740	1700	80	515	500	1240	1	1	15984446	261	-1.67	0.71	12	0.38	-978.00	2311.00	2745	20220907	-40.51	1580	20230907	3.35	2555	-36.09	20230621	1580	3.35	20230907	2745	-40.51	20220907	1580	3.35	20230907	0.39	N	023790	500	79 억	576583	N	N	N	N
115	20230907	150305	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1644	-86	5	-4.97	90182108	54005	175.56	1730	1730	1580	2245	1211	1730	1669.88	3.61	-3344	1770	1749	1730	1709	1690	1740	1700	80	515	500	1240	1	1	15984446	263	-1.68	0.71	12	0.34	-978.00	2311.00	2745	20220907	-40.11	1580	20230907	4.05	2555	-35.66	20230621	1580	4.05	20230907	2745	-40.11	20220907	1580	4.05	20230907	0.39	N	023790	500	79 억	576583	N	N	N	N
116	20230907	140305	57	100.00	KOSDAQ		금속	N	N	N	N	N	1680	-50	5	-2.89	53156363	31552	102.57	1730	1730	1675	2245	1211	1730	1684.72	3.61	-4525	1770	1749	1730	1709	1690	1740	1700	80	515	500	1240	1	1	15984446	269	-1.72	0.73	12	0.20	-978.00	2311.00	2745	20220907	-38.80	1635	20230818	2.75	2555	-34.25	20230621	1635	2.75	20230818	2745	-38.80	20220907	1635	2.75	20230818	0.39	N	023790	500	79 억	576583	N	N	N	N
117	20230907	130305	57	100.00	KOSDAQ		금속	N	N	N	N	N	1677	-53	5	-3.06	49497344	29371	95.48	1730	1730	1677	2245	1211	1730	1685.25	3.61	-4440	1770	1749	1730	1709	1690	1740	1700	80	515	500	1240	1	1	15984446	268	-1.71	0.73	12	0.18	-978.00	2311.00	2745	20220907	-38.91	1635	20230818	2.57	2555	-34.36	20230621	1635	2.57	20230818	2745	-38.91	20220907	1635	2.57	20230818	0.39	N	023790	500	79 억	576583	N	N	N	N
118	20230907	120307	57	100.00	KOSDAQ		금속	N	N	N	N	N	1687	-43	5	-2.49	19855077	11733	38.14	1730	1730	1681	2245	1211	1730	1692.24	3.61	-4030	1770	1749	1730	1709	1690	1740	1700	80	515	500	1240	1	1	15984446	270	-1.72	0.73	12	0.07	-978.00	2311.00	2745	20220907	-38.54	1635	20230818	3.18	2555	-33.97	20230621	1635	3.18	20230818	2745	-38.54	20220907	1635	3.18	20230818	0.39	N	023790	500	79 억	576583	N	N	N	N
119	20230907	110305	57	100.00	KOSDAQ		금속	N	N	N	N	N	1683	-47	5	-2.72	17887429	10563	34.34	1730	1730	1681	2245	1211	1730	1693.40	3.61	-4123	1770	1749	1730	1709	1690	1740	1700	80	515	500	1240	1	1	15984446	269	-1.72	0.73	12	0.07	-978.00	2311.00	2745	20220907	-38.69	1635	20230818	2.94	2555	-34.13	20230621	1635	2.94	20230818	2745	-38.69	20220907	1635	2.94	20230818	0.39	N	023790	500	79 억	576583	N	N	N	N
120	20230907	100306	57	100.00	KOSDAQ		금속	N	N	N	N	N	1686	-44	5	-2.54	10565370	6214	20.20	1730	1730	1686	2245	1211	1730	1700.25	3.61	-3785	1770	1749	1730	1709	1690	1740	1700	80	515	500	1240	1	1	15984446	269	-1.72	0.73	12	0.04	-978.00	2311.00	2745	20220907	-38.58	1635	20230818	3.12	2555	-34.01	20230621	1635	3.12	20230818	2745	-38.58	20220907	1635	3.12	20230818	0.39	N	023790	500	79 억	576583	N	N	N	N
121	20230907	090308	57	100.00	KOSDAQ		금속	N	N	N	N	N	1730	0	3	0.00	807910	467	1.52	1730	1730	1730	2245	1211	1730	1730.00	3.61	-2	1770	1749	1730	1709	1690	1740	1700	80	515	500	1240	1	1	15984446	277	-1.77	0.75	12	0.00	-978.00	2311.00	2745	20220907	-36.98	1635	20230818	5.81	2555	-32.29	20230621	1635	5.81	20230818	2745	-36.98	20220907	1635	5.81	20230818	0.39	N	023790	500	79 억	576583	N	N	N	N
122	20230906	160303	57	100.00	KOSDAQ		금속	N	N	N	N	N	1730	-19	5	-1.09	53234595	30761	257.87	1749	1751	1711	2270	1225	1749	1730.59	3.60	707	1791	1770	1739	1718	1687	1780	1728	80	521	500	1250	1	1	15984446	277	-1.77	0.75	12	0.19	-978.00	2311.00	2770	20220905	-37.55	1635	20230818	5.81	2555	-32.29	20230621	1635	5.81	20230818	2745	-36.98	20220907	1635	5.81	20230818	0.39	N	023790	500	79 억	575876	N	N	N	N
123	20230906	150303	57	100.00	KOSDAQ		금속	N	N	N	N	N	1711	-38	5	-2.17	51593564	29804	249.84	1749	1751	1711	2270	1225	1749	1731.10	3.60	717	1791	1770	1739	1718	1687	1780	1728	80	521	500	1250	1	1	15984446	273	-1.75	0.74	12	0.19	-978.00	2311.00	2770	20220905	-38.23	1635	20230818	4.65	2555	-33.03	20230621	1635	4.65	20230818	2745	-37.67	20220907	1635	4.65	20230818	0.39	N	023790	500	79 억	575876	N	N	N	N
124	20230906	140306	57	100.00	KOSDAQ		금속	N	N	N	N	N	1729	-20	5	-1.14	28796013	16539	138.65	1749	1751	1715	2270	1225	1749	1741.10	3.60	868	1791	1770	1739	1718	1687	1780	1728	80	521	500	1250	1	1	15984446	276	-1.77	0.75	12	0.10	-978.00	2311.00	2770	20220905	-37.58	1635	20230818	5.75	2555	-32.33	20230621	1635	5.75	20230818	2745	-37.01	20220907	1635	5.75	20230818	0.39	N	023790	500	79 억	575876	N	N	N	N
125	20230906	130305	57	100.00	KOSDAQ		금속	N	N	N	N	N	1737	-12	5	-0.69	21922088	12568	105.36	1749	1751	1715	2270	1225	1749	1744.28	3.60	869	1791	1770	1739	1718	1687	1780	1728	80	521	500	1250	1	1	15984446	278	-1.78	0.75	12	0.08	-978.00	2311.00	2770	20220905	-37.29	1635	20230818	6.24	2555	-32.02	20230621	1635	6.24	20230818	2745	-36.72	20220907	1635	6.24	20230818	0.39	N	023790	500	79 억	575876	N	N	N	N
126	20230906	120308	57	100.00	KOSDAQ		금속	N	N	N	N	N	1744	-5	5	-0.29	17370375	9949	83.40	1749	1751	1715	2270	1225	1749	1745.94	3.60	869	1791	1770	1739	1718	1687	1780	1728	80	521	500	1250	1	1	15984446	279	-1.78	0.75	12	0.06	-978.00	2311.00	2770	20220905	-37.04	1635	20230818	6.67	2555	-31.74	20230621	1635	6.67	20230818	2745	-36.47	20220907	1635	6.67	20230818	0.39	N	023790	500	79 억	575876	N	N	N	N
127	20230906	110306	57	100.00	KOSDAQ		금속	N	N	N	N	N	1744	-5	5	-0.29	16152843	9251	77.55	1749	1751	1715	2270	1225	1749	1746.06	3.60	869	1791	1770	1739	1718	1687	1780	1728	80	521	500	1250	1	1	15984446	279	-1.78	0.75	12	0.06	-978.00	2311.00	2770	20220905	-37.04	1635	20230818	6.67	2555	-31.74	20230621	1635	6.67	20230818	2745	-36.47	20220907	1635	6.67	20230818	0.39	N	023790	500	79 억	575876	N	N	N	N
128	20230906	100300	57	100.00	KOSDAQ		금속	N	N	N	N	N	1745	-4	5	-0.23	14599579	8359	70.07	1749	1751	1715	2270	1225	1749	1746.57	3.60	918	1791	1770	1739	1718	1687	1780	1728	80	521	500	1250	1	1	15984446	279	-1.78	0.76	12	0.05	-978.00	2311.00	2770	20220905	-37.00	1635	20230818	6.73	2555	-31.70	20230621	1635	6.73	20230818	2745	-36.43	20220907	1635	6.73	20230818	0.39	N	023790	500	79 억	575876	N	N	N	N
129	20230906	090301	57	100.00	KOSDAQ		금속	N	N	N	N	N	1715	-34	5	-1.94	4010925	2298	19.26	1749	1749	1715	2270	1225	1749	1745.40	3.60	-1015	1791	1770	1739	1718	1687	1780	1728	80	521	500	1250	1	1	15984446	274	-1.75	0.74	12	0.01	-978.00	2311.00	2770	20220905	-38.09	1635	20230818	4.89	2555	-32.88	20230621	1635	4.89	20230818	2745	-37.52	20220907	1635	4.89	20230818	0.39	N	023790	500	79 억	575876	N	N	N	N
130	20230905	160301	57	100.00	KOSDAQ		금속	N	N	N	N	N	1749	41	2	2.40	20684601	11927	45.92	1708	1760	1708	2220	1196	1708	1734.27	3.60	335	1817	1762	1725	1670	1633	1744	1652	80	512	500	1220	1	1	15984446	280	-1.79	0.76	12	0.07	-978.00	2311.00	2825	20220902	-38.09	1635	20230818	6.97	2555	-31.55	20230621	1635	6.97	20230818	2770	-36.86	20220905	1635	6.97	20230818	0.39	N	023790	500	79 억	575541	N	N	N	N
131	20230905	150310	57	100.00	KOSDAQ		금속	N	N	N	N	N	1751	43	2	2.52	19630741	11325	43.60	1708	1760	1708	2220	1196	1708	1733.40	3.60	335	1817	1762	1725	1670	1633	1744	1652	80	512	500	1220	1	1	15984446	280	-1.79	0.76	12	0.07	-978.00	2311.00	2825	20220902	-38.02	1635	20230818	7.09	2555	-31.47	20230621	1635	7.09	20230818	2770	-36.79	20220905	1635	7.09	20230818	0.39	N	023790	500	79 억	575541	N	N	N	N
132	20230905	140304	57	100.00	KOSDAQ		금속	N	N	N	N	N	1747	39	2	2.28	17686218	10210	39.31	1708	1760	1708	2220	1196	1708	1732.24	3.60	331	1817	1762	1725	1670	1633	1744	1652	80	512	500	1220	1	1	15984446	279	-1.79	0.76	12	0.06	-978.00	2311.00	2825	20220902	-38.16	1635	20230818	6.85	2555	-31.62	20230621	1635	6.85	20230818	2770	-36.93	20220905	1635	6.85	20230818	0.39	N	023790	500	79 억	575541	N	N	N	N
133	20230905	130254	57	100.00	KOSDAQ		금속	N	N	N	N	N	1745	37	2	2.17	15218929	8796	33.86	1708	1760	1708	2220	1196	1708	1730.21	3.60	897	1817	1762	1725	1670	1633	1744	1652	80	512	500	1220	1	1	15984446	279	-1.78	0.76	12	0.06	-978.00	2311.00	2825	20220902	-38.23	1635	20230818	6.73	2555	-31.70	20230621	1635	6.73	20230818	2770	-37.00	20220905	1635	6.73	20230818	0.39	N	023790	500	79 억	575541	N	N	N	N
134	20230905	120302	57	100.00	KOSDAQ		금속	N	N	N	N	N	1744	36	2	2.11	11547606	6698	25.79	1708	1760	1708	2220	1196	1708	1724.04	3.60	894	1817	1762	1725	1670	1633	1744	1652	80	512	500	1220	1	1	15984446	279	-1.78	0.75	12	0.04	-978.00	2311.00	2825	20220902	-38.27	1635	20230818	6.67	2555	-31.74	20230621	1635	6.67	20230818	2770	-37.04	20220905	1635	6.67	20230818	0.39	N	023790	500	79 억	575541	N	N	N	N
135	20230905	110302	57	100.00	KOSDAQ		금속	N	N	N	N	N	1741	33	2	1.93	9138062	5320	20.48	1708	1750	1708	2220	1196	1708	1717.68	3.60	878	1817	1762	1725	1670	1633	1744	1652	80	512	500	1220	1	1	15984446	278	-1.78	0.75	12	0.03	-978.00	2311.00	2825	20220902	-38.37	1635	20230818	6.48	2555	-31.86	20230621	1635	6.48	20230818	2770	-37.15	20220905	1635	6.48	20230818	0.39	N	023790	500	79 억	575541	N	N	N	N
136	20230905	100300	57	100.00	KOSDAQ		금속	N	N	N	N	N	1717	9	2	0.53	5637984	3290	12.67	1708	1750	1708	2220	1196	1708	1713.67	3.60	-377	1817	1762	1725	1670	1633	1744	1652	80	512	500	1220	1	1	15984446	274	-1.76	0.74	12	0.02	-978.00	2311.00	2825	20220902	-39.22	1635	20230818	5.02	2555	-32.80	20230621	1635	5.02	20230818	2770	-38.01	20220905	1635	5.02	20230818	0.39	N	023790	500	79 억	575541	N	N	N	N
137	20230905	090256	57	100.00	KOSDAQ		금속	N	N	N	N	N	1721	13	2	0.76	2971990	1740	6.70	1708	1721	1708	2220	1196	1708	1708.04	3.60	-219	1817	1762	1725	1670	1633	1744	1652	80	512	500	1220	1	1	15984446	275	-1.76	0.74	12	0.01	-978.00	2311.00	2825	20220902	-39.08	1635	20230818	5.26	2555	-32.64	20230621	1635	5.26	20230818	2770	-37.87	20220905	1635	5.26	20230818	0.39	N	023790	500	79 억	575541	N	N	N	N
138	20230904	160259	57	100.00	KOSDAQ		금속	N	N	N	N	N	1708	-72	5	-4.04	44442062	25897	553.47	1780	1780	1688	2310	1246	1780	1716.11	3.60	-384	1805	1792	1782	1769	1759	1787	1764	80	530	500	1280	1	1	15984446	273	-1.75	0.74	12	0.16	-978.00	2311.00	2905	20220901	-41.20	1635	20230818	4.46	2555	-33.15	20230621	1635	4.46	20230818	2770	-38.34	20220905	1635	4.46	20230818	0.39	N	023790	500	79 억	575925	N	N	N	N
139	20230904	150255	57	100.00	KOSDAQ		금속	N	N	N	N	N	1757	-23	5	-1.29	41758586	24329	519.96	1780	1780	1688	2310	1246	1780	1716.41	3.60	-384	1805	1792	1782	1769	1759	1787	1764	80	530	500	1280	1	1	15984446	281	-1.80	0.76	12	0.15	-978.00	2311.00	2905	20220901	-39.52	1635	20230818	7.46	2555	-31.23	20230621	1635	7.46	20230818	2770	-36.57	20220905	1635	7.46	20230818	0.39	N	023790	500	79 억	575925	N	N	N	N
140	20230904	140255	57	100.00	KOSDAQ		금속	N	N	N	N	N	1714	-66	5	-3.71	41333905	24084	514.73	1780	1780	1688	2310	1246	1780	1716.24	3.60	-361	1805	1792	1782	1769	1759	1787	1764	80	530	500	1280	1	1	15984446	274	-1.75	0.74	12	0.15	-978.00	2311.00	2905	20220901	-41.00	1635	20230818	4.83	2555	-32.92	20230621	1635	4.83	20230818	2770	-38.12	20220905	1635	4.83	20230818	0.39	N	023790	500	79 억	575925	N	N	N	N
141	20230904	130258	57	100.00	KOSDAQ		금속	N	N	N	N	N	1725	-55	5	-3.09	39516571	23025	492.09	1780	1780	1688	2310	1246	1780	1716.25	3.60	-348	1805	1792	1782	1769	1759	1787	1764	80	530	500	1280	1	1	15984446	276	-1.76	0.75	12	0.14	-978.00	2311.00	2905	20220901	-40.62	1635	20230818	5.50	2555	-32.49	20230621	1635	5.50	20230818	2770	-37.73	20220905	1635	5.50	20230818	0.39	N	023790	500	79 억	575925	N	N	N	N
142	20230904	120255	57	100.00	KOSDAQ		금속	N	N	N	N	N	1717	-63	5	-3.54	39435531	22978	491.09	1780	1780	1688	2310	1246	1780	1716.23	3.60	-348	1805	1792	1782	1769	1759	1787	1764	80	530	500	1280	1	1	15984446	274	-1.76	0.74	12	0.14	-978.00	2311.00	2905	20220901	-40.90	1635	20230818	5.02	2555	-32.80	20230621	1635	5.02	20230818	2770	-38.01	20220905	1635	5.02	20230818	0.39	N	023790	500	79 억	575925	N	N	N	N
143	20230904	110250	57	100.00	KOSDAQ		금속	N	N	N	N	N	1690	-90	5	-5.06	31167160	18195	388.87	1780	1780	1688	2310	1246	1780	1712.95	3.60	442	1805	1792	1782	1769	1759	1787	1764	80	530	500	1280	1	1	15984446	270	-1.73	0.73	12	0.11	-978.00	2311.00	2905	20220901	-41.82	1635	20230818	3.36	2555	-33.86	20230621	1635	3.36	20230818	2770	-38.99	20220905	1635	3.36	20230818	0.39	N	023790	500	79 억	575925	N	N	N	N
144	20230904	100249	57	100.00	KOSDAQ		금속	N	N	N	N	N	1739	-41	5	-2.30	2075299	1180	25.22	1780	1780	1730	2310	1246	1780	1758.73	3.60	-238	1805	1792	1782	1769	1759	1787	1764	80	530	500	1280	1	1	15984446	278	-1.78	0.75	12	0.01	-978.00	2311.00	2905	20220901	-40.14	1635	20230818	6.36	2555	-31.94	20230621	1635	6.36	20230818	2770	-37.22	20220905	1635	6.36	20230818	0.39	N	023790	500	79 억	575925	N	N	N	N
145	20230904	090254	57	100.00	KOSDAQ		금속	N	N	N	N	N	1743	-37	5	-2.08	1040928	585	12.50	1780	1780	1743	2310	1246	1780	1779.36	3.60	-103	1805	1792	1782	1769	1759	1787	1764	80	530	500	1280	1	1	15984446	279	-1.78	0.75	12	0.00	-978.00	2311.00	2905	20220901	-40.00	1635	20230818	6.61	2555	-31.78	20230621	1635	6.61	20230818	2770	-37.08	20220905	1635	6.61	20230818	0.39	N	023790	500	79 억	575925	N	N	N	N
146	20230901	160251	57	100.00	KOSDAQ		금속	N	N	N	N	N	1780	-18	5	-1.00	8340226	4679	59.03	1792	1795	1772	2335	1259	1798	1782.48	3.61	-659	1820	1809	1792	1781	1764	1800	1772	80	537	500	1290	1	1	15984446	285	-1.82	0.77	12	0.03	-978.00	2311.00	2905	20220901	-38.73	1635	20230818	8.87	2555	-30.33	20230621	1635	8.87	20230818	2905	-38.73	20220901	1635	8.87	20230818	0.39	N	023790	500	79 억	576584	N	N	N	N
147	20230901	150255	57	100.00	KOSDAQ		금속	N	N	N	N	N	1778	-20	5	-1.11	7869738	4414	55.69	1792	1795	1772	2335	1259	1798	1782.90	3.61	-641	1820	1809	1792	1781	1764	1800	1772	80	537	500	1290	1	1	15984446	284	-1.82	0.77	12	0.03	-978.00	2311.00	2905	20220901	-38.80	1635	20230818	8.75	2555	-30.41	20230621	1635	8.75	20230818	2905	-38.80	20220901	1635	8.75	20230818	0.39	N	023790	500	79 억	576584	N	N	N	N
148	20230901	140253	57	100.00	KOSDAQ		금속	N	N	N	N	N	1784	-14	5	-0.78	7145821	4007	50.56	1792	1795	1772	2335	1259	1798	1783.33	3.61	-630	1820	1809	1792	1781	1764	1800	1772	80	537	500	1290	1	1	15984446	285	-1.82	0.77	12	0.03	-978.00	2311.00	2905	20220901	-38.59	1635	20230818	9.11	2555	-30.18	20230621	1635	9.11	20230818	2905	-38.59	20220901	1635	9.11	20230818	0.39	N	023790	500	79 억	576584	N	N	N	N
149	20230901	130251	57	100.00	KOSDAQ		금속	N	N	N	N	N	1785	-13	5	-0.72	6737103	3778	47.67	1792	1795	1772	2335	1259	1798	1783.25	3.61	-627	1820	1809	1792	1781	1764	1800	1772	80	537	500	1290	1	1	15984446	285	-1.83	0.77	12	0.02	-978.00	2311.00	2905	20220901	-38.55	1635	20230818	9.17	2555	-30.14	20230621	1635	9.17	20230818	2905	-38.55	20220901	1635	9.17	20230818	0.39	N	023790	500	79 억	576584	N	N	N	N
150	20230901	120253	57	100.00	KOSDAQ		금속	N	N	N	N	N	1785	-13	5	-0.72	6481875	3635	45.86	1792	1795	1772	2335	1259	1798	1783.18	3.61	-627	1820	1809	1792	1781	1764	1800	1772	80	537	500	1290	1	1	15984446	285	-1.83	0.77	12	0.02	-978.00	2311.00	2905	20220901	-38.55	1635	20230818	9.17	2555	-30.14	20230621	1635	9.17	20230818	2905	-38.55	20220901	1635	9.17	20230818	0.39	N	023790	500	79 억	576584	N	N	N	N
151	20230901	110252	57	100.00	KOSDAQ		금속	N	N	N	N	N	1795	-3	5	-0.17	6351360	3562	44.94	1792	1795	1772	2335	1259	1798	1783.09	3.61	-624	1820	1809	1792	1781	1764	1800	1772	80	537	500	1290	1	1	15984446	287	-1.84	0.78	12	0.02	-978.00	2311.00	2905	20220901	-38.21	1635	20230818	9.79	2555	-29.75	20230621	1635	9.79	20230818	2905	-38.21	20220901	1635	9.79	20230818	0.39	N	023790	500	79 억	576584	N	N	N	N
152	20230901	100251	57	100.00	KOSDAQ		금속	N	N	N	N	N	1785	-13	5	-0.72	6326315	3548	44.76	1792	1794	1772	2335	1259	1798	1783.07	3.61	-620	1820	1809	1792	1781	1764	1800	1772	80	537	500	1290	1	1	15984446	285	-1.83	0.77	12	0.02	-978.00	2311.00	2905	20220901	-38.55	1635	20230818	9.17	2555	-30.14	20230621	1635	9.17	20230818	2905	-38.55	20220901	1635	9.17	20230818	0.39	N	023790	500	79 억	576584	N	N	N	N
153	20230901	090248	57	100.00	KOSDAQ		금속	N	N	N	N	N	1783	-15	5	-0.83	811884	455	5.74	1792	1792	1783	2335	1259	1798	1784.36	3.61	-397	1820	1809	1792	1781	1764	1800	1772	80	537	500	1290	1	1	15984446	285	-1.82	0.77	12	0.00	-978.00	2311.00	2905	20220901	-38.62	1635	20230818	9.05	2555	-30.22	20230621	1635	9.05	20230818	2905	-38.62	20220901	1635	9.05	20230818	0.39	N	023790	500	79 억	576584	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History