KissMeData/021040/price/prices-20230901.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160334	57	100.00	KOSDAQ	금속	N	N	N	N	N	4435	45	2	1.03	76952725	17947	1116.80	4435	4435	4220	5700	3075	4390	4287.78	0.22	-273	4636	4512	4451	4327	4266	4482	4297	543	1310	5000	2980	5	1	10852387	481	-7.49	0.73	12	0.17	-592.00	6115.00	7680	20220928	-42.25	4220	20230927	5.09	6460	-31.35	20230417	4220	5.09	20230927	7520	-41.02	20221223	507	774.75	20221013	0.56	N	021040	5000	542 억	24371	N	N	N	N
3	20230927	150336	57	100.00	KOSDAQ	금속	N	N	N	N	N	4385	-5	5	-0.11	72153855	16862	1049.28	4435	4435	4220	5700	3075	4390	4279.08	0.22	506	4636	4512	4451	4327	4266	4482	4297	543	1310	5000	2980	5	1	10852387	476	-7.41	0.72	12	0.16	-592.00	6115.00	7680	20220928	-42.90	4220	20230927	3.91	6460	-32.12	20230417	4220	3.91	20230927	7520	-41.69	20221223	507	764.89	20221013	0.56	N	021040	5000	542 억	24371	N	N	N	N
4	20230927	140337	57	100.00	KOSDAQ	금속	N	N	N	N	N	4380	-10	5	-0.23	71685175	16755	1042.63	4435	4435	4220	5700	3075	4390	4278.43	0.22	510	4636	4512	4451	4327	4266	4482	4297	543	1310	5000	2980	5	1	10852387	475	-7.40	0.72	12	0.15	-592.00	6115.00	7680	20220928	-42.97	4220	20230927	3.79	6460	-32.20	20230417	4220	3.79	20230927	7520	-41.76	20221223	507	763.91	20221013	0.56	N	021040	5000	542 억	24371	N	N	N	N
5	20230927	130334	57	100.00	KOSDAQ	금속	N	N	N	N	N	4410	20	2	0.46	62285220	14572	906.78	4435	4435	4220	5700	3075	4390	4274.31	0.22	-272	4636	4512	4451	4327	4266	4482	4297	543	1310	5000	2980	5	1	10852387	479	-7.45	0.72	12	0.13	-592.00	6115.00	7680	20220928	-42.58	4220	20230927	4.50	6460	-31.73	20230417	4220	4.50	20230927	7520	-41.36	20221223	507	769.82	20221013	0.56	N	021040	5000	542 억	24371	N	N	N	N
6	20230927	120332	57	100.00	KOSDAQ	금속	N	N	N	N	N	4410	20	2	0.46	61522285	14399	896.02	4435	4435	4220	5700	3075	4390	4272.68	0.22	-247	4636	4512	4451	4327	4266	4482	4297	543	1310	5000	2980	5	1	10852387	479	-7.45	0.72	12	0.13	-592.00	6115.00	7680	20220928	-42.58	4220	20230927	4.50	6460	-31.73	20230417	4220	4.50	20230927	7520	-41.36	20221223	507	769.82	20221013	0.56	N	021040	5000	542 억	24371	N	N	N	N
7	20230927	110334	57	100.00	KOSDAQ	금속	N	N	N	N	N	4235	-155	5	-3.53	33832455	7901	491.66	4435	4435	4220	5700	3075	4390	4282.05	0.22	181	4636	4512	4451	4327	4266	4482	4297	543	1310	5000	2980	5	1	10852387	460	-7.15	0.69	12	0.07	-592.00	6115.00	7680	20220928	-44.86	4220	20230927	0.36	6460	-34.44	20230417	4220	0.36	20230927	7520	-43.68	20221223	507	735.31	20221013	0.56	N	021040	5000	542 억	24371	N	N	N	N
8	20230927	100333	57	100.00	KOSDAQ	금속	N	N	N	N	N	4345	-45	5	-1.03	1732705	395	24.58	4435	4435	4310	5700	3075	4390	4386.59	0.22	31	4636	4512	4451	4327	4266	4482	4297	543	1310	5000	2980	5	1	10852387	472	-7.34	0.71	12	0.00	-592.00	6115.00	7680	20220928	-43.42	4310	20230927	0.81	6460	-32.74	20230417	4310	0.81	20230927	7520	-42.22	20221223	507	757.00	20221013	0.56	N	021040	5000	542 억	24371	N	N	N	N
9	20230927	090338	57	100.00	KOSDAQ	금속	N	N	N	N	N	4435	45	2	1.03	319320	72	4.48	4435	4435	4435	5700	3075	4390	4435.00	0.22	0	4636	4512	4451	4327	4266	4482	4297	543	1310	5000	2980	5	1	10852387	481	-7.49	0.73	12	0.00	-592.00	6115.00	7680	20220928	-42.25	4390	20230926	1.03	6460	-31.35	20230417	4390	1.03	20230926	7520	-41.02	20221223	507	774.75	20221013	0.56	N	021040	5000	542 억	24371	N	N	N	N
10	20230926	160333	57	100.00	KOSDAQ	금속	N	N	N	N	N	4390	-185	5	-4.04	7188005	1607	69.48	4575	4575	4390	5940	3205	4575	4472.93	0.22	-3	4675	4625	4600	4550	4525	4612	4537	543	1365	5000	3110	5	1	10852387	476	-7.42	0.72	12	0.01	-592.00	6115.00	7680	20220928	-42.84	4390	20230926	0.00	6460	-32.04	20230417	4390	0.00	20230926	7520	-41.62	20221223	507	765.88	20221013	0.56	N	021040	5000	542 억	24374	N	N	N	N
11	20230926	150335	57	100.00	KOSDAQ	금속	N	N	N	N	N	4535	-40	5	-0.87	4062760	902	39.00	4575	4575	4460	5940	3205	4575	4504.17	0.22	-4	4675	4625	4600	4550	4525	4612	4537	543	1365	5000	3110	5	1	10852387	492	-7.66	0.74	12	0.01	-592.00	6115.00	7680	20220928	-40.95	4460	20230926	1.68	6460	-29.80	20230417	4460	1.68	20230926	7520	-39.69	20221223	507	794.48	20221013	0.56	N	021040	5000	542 억	24374	N	N	N	N
12	20230926	140330	57	100.00	KOSDAQ	금속	N	N	N	N	N	4525	-50	5	-1.09	3323660	739	31.95	4575	4575	4460	5940	3205	4575	4497.51	0.22	-3	4675	4625	4600	4550	4525	4612	4537	543	1365	5000	3110	5	1	10852387	491	-7.64	0.74	12	0.01	-592.00	6115.00	7680	20220928	-41.08	4460	20230926	1.46	6460	-29.95	20230417	4460	1.46	20230926	7520	-39.83	20221223	507	792.50	20221013	0.56	N	021040	5000	542 억	24374	N	N	N	N
13	20230926	130330	57	100.00	KOSDAQ	금속	N	N	N	N	N	4525	-50	5	-1.09	3323660	739	31.95	4575	4575	4460	5940	3205	4575	4497.51	0.22	-3	4675	4625	4600	4550	4525	4612	4537	543	1365	5000	3110	5	1	10852387	491	-7.64	0.74	12	0.01	-592.00	6115.00	7680	20220928	-41.08	4460	20230926	1.46	6460	-29.95	20230417	4460	1.46	20230926	7520	-39.83	20221223	507	792.50	20221013	0.56	N	021040	5000	542 억	24374	N	N	N	N
14	20230926	120333	57	100.00	KOSDAQ	금속	N	N	N	N	N	4540	-35	5	-0.77	2334170	518	22.40	4575	4575	4460	5940	3205	4575	4506.12	0.22	-3	4675	4625	4600	4550	4525	4612	4537	543	1365	5000	3110	5	1	10852387	493	-7.67	0.74	12	0.00	-592.00	6115.00	7680	20220928	-40.89	4460	20230926	1.79	6460	-29.72	20230417	4460	1.79	20230926	7520	-39.63	20221223	507	795.46	20221013	0.56	N	021040	5000	542 억	24374	N	N	N	N
15	20230926	110332	57	100.00	KOSDAQ	금속	N	N	N	N	N	4500	-75	5	-1.64	1971135	438	18.94	4575	4575	4460	5940	3205	4575	4500.31	0.22	1	4675	4625	4600	4550	4525	4612	4537	543	1365	5000	3110	5	1	10852387	488	-7.60	0.74	12	0.00	-592.00	6115.00	7680	20220928	-41.41	4460	20230926	0.90	6460	-30.34	20230417	4460	0.90	20230926	7520	-40.16	20221223	507	787.57	20221013	0.56	N	021040	5000	542 억	24374	N	N	N	N
16	20230926	100332	57	100.00	KOSDAQ	금속	N	N	N	N	N	4535	-40	5	-0.87	237010	52	2.25	4575	4575	4535	5940	3205	4575	4557.88	0.22	-2	4675	4625	4600	4550	4525	4612	4537	543	1365	5000	3110	5	1	10852387	492	-7.66	0.74	12	0.00	-592.00	6115.00	7680	20220928	-40.95	4535	20230926	0.00	6460	-29.80	20230417	4535	0.00	20230926	7520	-39.69	20221223	507	794.48	20221013	0.56	N	021040	5000	542 억	24374	N	N	N	N
17	20230926	090331	57	100.00	KOSDAQ	금속	N	N	N	N	N	4575	0	3	0.00	0	0	0.00	0	0	0	5940	3205	4575	0.00	0.22	0	4675	4625	4600	4550	4525	4612	4537	543	1365	5000	3110	5	1	10852387	496	-7.73	0.75	12	0.00	-592.00	6115.00	7680	20220928	-40.43	4575	20230925	0.00	6460	-29.18	20230417	4575	0.00	20230925	7520	-39.16	20221223	507	802.37	20221013	0.56	N	021040	5000	542 억	24374	N	N	N	N
18	20230925	160332	57	100.00	KOSDAQ	금속	N	N	N	N	N	4575	-75	5	-1.61	10627555	2309	179.55	4620	4650	4575	6040	3255	4650	4602.71	0.23	-70	4673	4661	4643	4631	4613	4665	4635	543	1390	5000	3160	5	1	10852387	496	-7.73	0.75	12	0.02	-592.00	6115.00	7680	20220928	-40.43	4575	20230925	0.00	6460	-29.18	20230417	4575	0.00	20230925	7520	-39.16	20221223	507	802.37	20221013	0.56	N	021040	5000	542 억	24444	N	N	N	N
19	20230925	150334	57	100.00	KOSDAQ	금속	N	N	N	N	N	4575	-75	5	-1.61	10321030	2242	174.34	4620	4650	4575	6040	3255	4650	4603.49	0.23	-70	4673	4661	4643	4631	4613	4665	4635	543	1390	5000	3160	5	1	10852387	496	-7.73	0.75	12	0.02	-592.00	6115.00	7680	20220928	-40.43	4575	20230925	0.00	6460	-29.18	20230417	4575	0.00	20230925	7520	-39.16	20221223	507	802.37	20221013	0.56	N	021040	5000	542 억	24444	N	N	N	N
20	20230925	140328	57	100.00	KOSDAQ	금속	N	N	N	N	N	4600	-50	5	-1.08	8837855	1919	149.22	4620	4650	4575	6040	3255	4650	4605.45	0.23	-70	4673	4661	4643	4631	4613	4665	4635	543	1390	5000	3160	5	1	10852387	499	-7.77	0.75	12	0.02	-592.00	6115.00	7680	20220928	-40.10	4575	20230925	0.55	6460	-28.79	20230417	4575	0.55	20230925	7520	-38.83	20221223	507	807.30	20221013	0.56	N	021040	5000	542 억	24444	N	N	N	N
21	20230925	130329	57	100.00	KOSDAQ	금속	N	N	N	N	N	4635	-15	5	-0.32	8083105	1755	136.47	4620	4650	4575	6040	3255	4650	4605.76	0.23	-70	4673	4661	4643	4631	4613	4665	4635	543	1390	5000	3160	5	1	10852387	503	-7.83	0.76	12	0.02	-592.00	6115.00	7680	20220928	-39.65	4575	20230925	1.31	6460	-28.25	20230417	4575	1.31	20230925	7520	-38.36	20221223	507	814.20	20221013	0.56	N	021040	5000	542 억	24444	N	N	N	N
22	20230925	120333	57	100.00	KOSDAQ	금속	N	N	N	N	N	4600	-50	5	-1.08	8073870	1753	136.31	4620	4650	4575	6040	3255	4650	4605.74	0.23	-70	4673	4661	4643	4631	4613	4665	4635	543	1390	5000	3160	5	1	10852387	499	-7.77	0.75	12	0.02	-592.00	6115.00	7680	20220928	-40.10	4575	20230925	0.55	6460	-28.79	20230417	4575	0.55	20230925	7520	-38.83	20221223	507	807.30	20221013	0.56	N	021040	5000	542 억	24444	N	N	N	N
23	20230925	110329	57	100.00	KOSDAQ	금속	N	N	N	N	N	4575	-75	5	-1.61	8050870	1748	135.93	4620	4650	4575	6040	3255	4650	4605.76	0.23	-65	4673	4661	4643	4631	4613	4665	4635	543	1390	5000	3160	5	1	10852387	496	-7.73	0.75	12	0.02	-592.00	6115.00	7680	20220928	-40.43	4575	20230925	0.00	6460	-29.18	20230417	4575	0.00	20230925	7520	-39.16	20221223	507	802.37	20221013	0.56	N	021040	5000	542 억	24444	N	N	N	N
24	20230925	100330	57	100.00	KOSDAQ	금속	N	N	N	N	N	4650	0	3	0.00	4519420	978	76.05	4620	4650	4605	6040	3255	4650	4621.08	0.23	-70	4673	4661	4643	4631	4613	4665	4635	543	1390	5000	3160	5	1	10852387	505	-7.85	0.76	12	0.01	-592.00	6115.00	7680	20220928	-39.45	4605	20230925	0.98	6460	-28.02	20230417	4605	0.98	20230925	7520	-38.16	20221223	507	817.16	20221013	0.56	N	021040	5000	542 억	24444	N	N	N	N
25	20230925	090330	57	100.00	KOSDAQ	금속	N	N	N	N	N	4640	-10	5	-0.22	2217620	480	37.33	4620	4640	4620	6040	3255	4650	4620.04	0.23	-63	4673	4661	4643	4631	4613	4665	4635	543	1390	5000	3160	5	1	10852387	504	-7.84	0.76	12	0.00	-592.00	6115.00	7680	20220928	-39.58	4620	20230925	0.43	6460	-28.17	20230417	4620	0.43	20230925	7520	-38.30	20221223	507	815.19	20221013	0.56	N	021040	5000	542 억	24444	N	N	N	N
26	20230922	160340	57	100.00	KOSDAQ	금속	N	N	N	N	N	4650	10	2	0.22	5975810	1286	54.28	4650	4655	4625	6030	3250	4640	4646.82	0.22	41	4700	4670	4650	4620	4600	4660	4610	543	1390	5000	3150	5	1	10852387	505	-7.85	0.76	12	0.01	-592.00	6115.00	7680	20220928	-39.45	4625	20230922	0.54	6460	-28.02	20230417	4625	0.54	20230922	7520	-38.16	20221223	507	817.16	20221013	0.56	N	021040	5000	542 억	24403	N	N	N	N
27	20230922	150337	57	100.00	KOSDAQ	금속	N	N	N	N	N	4630	-10	5	-0.22	4708700	1013	42.76	4650	4655	4630	6030	3250	4640	4648.27	0.22	-30	4700	4670	4650	4620	4600	4660	4610	543	1390	5000	3150	5	1	10852387	502	-7.82	0.76	12	0.01	-592.00	6115.00	7680	20220928	-39.71	4630	20230922	0.00	6460	-28.33	20230417	4630	0.00	20230922	7520	-38.43	20221223	507	813.21	20221013	0.56	N	021040	5000	542 억	24403	N	N	N	N
28	20230922	140338	57	100.00	KOSDAQ	금속	N	N	N	N	N	4650	10	2	0.22	4412380	949	40.06	4650	4655	4635	6030	3250	4640	4649.50	0.22	-30	4700	4670	4650	4620	4600	4660	4610	543	1390	5000	3150	5	1	10852387	505	-7.85	0.76	12	0.01	-592.00	6115.00	7680	20220928	-39.45	4630	20230921	0.43	6460	-28.02	20230417	4630	0.43	20230921	7520	-38.16	20221223	507	817.16	20221013	0.56	N	021040	5000	542 억	24403	N	N	N	N
29	20230922	130321	57	100.00	KOSDAQ	금속	N	N	N	N	N	4650	10	2	0.22	4375180	941	39.72	4650	4655	4635	6030	3250	4640	4649.50	0.22	-30	4700	4670	4650	4620	4600	4660	4610	543	1390	5000	3150	5	1	10852387	505	-7.85	0.76	12	0.01	-592.00	6115.00	7680	20220928	-39.45	4630	20230921	0.43	6460	-28.02	20230417	4630	0.43	20230921	7520	-38.16	20221223	507	817.16	20221013	0.56	N	021040	5000	542 억	24403	N	N	N	N
30	20230922	120318	57	100.00	KOSDAQ	금속	N	N	N	N	N	4655	15	2	0.32	2735510	588	24.82	4650	4655	4635	6030	3250	4640	4652.23	0.22	-30	4700	4670	4650	4620	4600	4660	4610	543	1390	5000	3150	5	1	10852387	505	-7.86	0.76	12	0.01	-592.00	6115.00	7680	20220928	-39.39	4630	20230921	0.54	6460	-27.94	20230417	4630	0.54	20230921	7520	-38.10	20221223	507	818.15	20221013	0.56	N	021040	5000	542 억	24403	N	N	N	N
31	20230922	110319	57	100.00	KOSDAQ	금속	N	N	N	N	N	4650	10	2	0.22	1339115	288	12.16	4650	4650	4635	6030	3250	4640	4649.70	0.22	-30	4700	4670	4650	4620	4600	4660	4610	543	1390	5000	3150	5	1	10852387	505	-7.85	0.76	12	0.00	-592.00	6115.00	7680	20220928	-39.45	4630	20230921	0.43	6460	-28.02	20230417	4630	0.43	20230921	7520	-38.16	20221223	507	817.16	20221013	0.56	N	021040	5000	542 억	24403	N	N	N	N
32	20230922	100319	57	100.00	KOSDAQ	금속	N	N	N	N	N	4650	10	2	0.22	1283325	276	11.65	4650	4650	4635	6030	3250	4640	4649.73	0.22	-30	4700	4670	4650	4620	4600	4660	4610	543	1390	5000	3150	5	1	10852387	505	-7.85	0.76	12	0.00	-592.00	6115.00	7680	20220928	-39.45	4630	20230921	0.43	6460	-28.02	20230417	4630	0.43	20230921	7520	-38.16	20221223	507	817.16	20221013	0.56	N	021040	5000	542 억	24403	N	N	N	N
33	20230922	090314	57	100.00	KOSDAQ	금속	N	N	N	N	N	4635	-5	5	-0.11	813675	175	7.39	4650	4650	4635	6030	3250	4640	4649.57	0.22	-30	4700	4670	4650	4620	4600	4660	4610	543	1390	5000	3150	5	1	10852387	503	-7.83	0.76	12	0.00	-592.00	6115.00	7680	20220928	-39.65	4630	20230921	0.11	6460	-28.25	20230417	4630	0.11	20230921	7520	-38.36	20221223	507	814.20	20221013	0.56	N	021040	5000	542 억	24403	N	N	N	N
34	20230921	160320	57	100.00	KOSDAQ	금속	N	N	N	N	N	4640	-30	5	-0.64	10997095	2369	65.81	4665	4680	4630	6070	3270	4670	4642.08	0.23	-125	4796	4732	4701	4637	4606	4717	4622	543	1400	5000	3170	5	1	10852387	504	-7.84	0.76	12	0.02	-592.00	6115.00	7680	20220928	-39.58	4630	20230921	0.22	6460	-28.17	20230417	4630	0.22	20230921	7520	-38.30	20221223	507	815.19	20221013	0.56	N	021040	5000	542 억	24528	N	N	N	N
35	20230921	150316	57	100.00	KOSDAQ	금속	N	N	N	N	N	4640	-30	5	-0.64	10983175	2366	65.72	4665	4680	4630	6070	3270	4670	4642.09	0.23	-126	4796	4732	4701	4637	4606	4717	4622	543	1400	5000	3170	5	1	10852387	504	-7.84	0.76	12	0.02	-592.00	6115.00	7680	20220928	-39.58	4630	20230921	0.22	6460	-28.17	20230417	4630	0.22	20230921	7520	-38.30	20221223	507	815.19	20221013	0.56	N	021040	5000	542 억	24528	N	N	N	N
36	20230921	140317	57	100.00	KOSDAQ	금속	N	N	N	N	N	4640	-30	5	-0.64	10973895	2364	65.67	4665	4680	4630	6070	3270	4670	4642.09	0.23	-126	4796	4732	4701	4637	4606	4717	4622	543	1400	5000	3170	5	1	10852387	504	-7.84	0.76	12	0.02	-592.00	6115.00	7680	20220928	-39.58	4630	20230921	0.22	6460	-28.17	20230417	4630	0.22	20230921	7520	-38.30	20221223	507	815.19	20221013	0.56	N	021040	5000	542 억	24528	N	N	N	N
37	20230921	130314	57	100.00	KOSDAQ	금속	N	N	N	N	N	4630	-40	5	-0.86	9862365	2124	59.00	4665	4680	4630	6070	3270	4670	4643.30	0.23	-120	4796	4732	4701	4637	4606	4717	4622	543	1400	5000	3170	5	1	10852387	502	-7.82	0.76	12	0.02	-592.00	6115.00	7680	20220928	-39.71	4630	20230921	0.00	6460	-28.33	20230417	4630	0.00	20230921	7520	-38.43	20221223	507	813.21	20221013	0.56	N	021040	5000	542 억	24528	N	N	N	N
38	20230921	120312	57	100.00	KOSDAQ	금속	N	N	N	N	N	4640	-30	5	-0.64	7120525	1532	42.56	4665	4680	4635	6070	3270	4670	4647.86	0.23	-120	4796	4732	4701	4637	4606	4717	4622	543	1400	5000	3170	5	1	10852387	504	-7.84	0.76	12	0.01	-592.00	6115.00	7680	20220928	-39.58	4635	20230921	0.11	6460	-28.17	20230417	4635	0.11	20230921	7520	-38.30	20221223	507	815.19	20221013	0.56	N	021040	5000	542 억	24528	N	N	N	N
39	20230921	110320	57	100.00	KOSDAQ	금속	N	N	N	N	N	4645	-25	5	-0.54	5458790	1174	32.61	4665	4680	4635	6070	3270	4670	4649.74	0.23	-120	4796	4732	4701	4637	4606	4717	4622	543	1400	5000	3170	5	1	10852387	504	-7.85	0.76	12	0.01	-592.00	6115.00	7680	20220928	-39.52	4635	20230921	0.22	6460	-28.10	20230417	4635	0.22	20230921	7520	-38.23	20221223	507	816.17	20221013	0.56	N	021040	5000	542 억	24528	N	N	N	N
40	20230921	100315	57	100.00	KOSDAQ	금속	N	N	N	N	N	4650	-20	5	-0.43	2228290	478	13.28	4665	4680	4650	6070	3270	4670	4661.69	0.23	-80	4796	4732	4701	4637	4606	4717	4622	543	1400	5000	3170	5	1	10852387	505	-7.85	0.76	12	0.00	-592.00	6115.00	7680	20220928	-39.45	4640	20230823	0.22	6460	-28.02	20230417	4640	0.22	20230823	7520	-38.16	20221223	507	817.16	20221013	0.56	N	021040	5000	542 억	24528	N	N	N	N
41	20230921	090320	57	100.00	KOSDAQ	금속	N	N	N	N	N	4665	-5	5	-0.11	121290	26	0.72	4665	4665	4665	6070	3270	4670	4665.00	0.23	-8	4796	4732	4701	4637	4606	4717	4622	543	1400	5000	3170	5	1	10852387	506	-7.88	0.76	12	0.00	-592.00	6115.00	7680	20220928	-39.26	4640	20230823	0.54	6460	-27.79	20230417	4640	0.54	20230823	7520	-37.97	20221223	507	820.12	20221013	0.56	N	021040	5000	542 억	24528	N	N	N	N
42	20230920	160319	57	100.00	KOSDAQ	금속	N	N	N	N	N	4670	-95	5	-1.99	16971585	3599	74.25	4755	4765	4670	6190	3340	4765	4715.64	0.23	82	4878	4821	4793	4736	4708	4807	4722	543	1425	5000	3240	5	1	10852387	507	-7.89	0.76	12	0.03	-592.00	6115.00	7680	20220928	-39.19	4640	20230823	0.65	6460	-27.71	20230417	4640	0.65	20230823	7520	-37.90	20221223	507	821.10	20221013	0.56	N	021040	5000	542 억	24446	N	N	N	N
43	20230920	150311	57	100.00	KOSDAQ	금속	N	N	N	N	N	4730	-35	5	-0.73	15696675	3326	68.62	4755	4765	4670	6190	3340	4765	4719.39	0.23	82	4878	4821	4793	4736	4708	4807	4722	543	1425	5000	3240	5	1	10852387	513	-7.99	0.77	12	0.03	-592.00	6115.00	7680	20220928	-38.41	4640	20230823	1.94	6460	-26.78	20230417	4640	1.94	20230823	7520	-37.10	20221223	507	832.94	20221013	0.56	N	021040	5000	542 억	24446	N	N	N	N
44	20230920	140314	57	100.00	KOSDAQ	금속	N	N	N	N	N	4730	-35	5	-0.73	12166895	2573	53.08	4755	4765	4685	6190	3340	4765	4728.68	0.23	71	4878	4821	4793	4736	4708	4807	4722	543	1425	5000	3240	5	1	10852387	513	-7.99	0.77	12	0.02	-592.00	6115.00	7680	20220928	-38.41	4640	20230823	1.94	6460	-26.78	20230417	4640	1.94	20230823	7520	-37.10	20221223	507	832.94	20221013	0.56	N	021040	5000	542 억	24446	N	N	N	N
45	20230920	130313	57	100.00	KOSDAQ	금속	N	N	N	N	N	4735	-30	5	-0.63	12133785	2566	52.94	4755	4765	4685	6190	3340	4765	4728.68	0.23	73	4878	4821	4793	4736	4708	4807	4722	543	1425	5000	3240	5	1	10852387	514	-8.00	0.77	12	0.02	-592.00	6115.00	7680	20220928	-38.35	4640	20230823	2.05	6460	-26.70	20230417	4640	2.05	20230823	7520	-37.03	20221223	507	833.93	20221013	0.56	N	021040	5000	542 억	24446	N	N	N	N
46	20230920	120311	57	100.00	KOSDAQ	금속	N	N	N	N	N	4740	-25	5	-0.52	11982270	2534	52.28	4755	4765	4685	6190	3340	4765	4728.60	0.23	87	4878	4821	4793	4736	4708	4807	4722	543	1425	5000	3240	5	1	10852387	514	-8.01	0.78	12	0.02	-592.00	6115.00	7680	20220928	-38.28	4640	20230823	2.16	6460	-26.63	20230417	4640	2.16	20230823	7520	-36.97	20221223	507	834.91	20221013	0.56	N	021040	5000	542 억	24446	N	N	N	N
47	20230920	110316	57	100.00	KOSDAQ	금속	N	N	N	N	N	4685	-80	5	-1.68	11934870	2524	52.07	4755	4765	4685	6190	3340	4765	4728.55	0.23	87	4878	4821	4793	4736	4708	4807	4722	543	1425	5000	3240	5	1	10852387	508	-7.91	0.77	12	0.02	-592.00	6115.00	7680	20220928	-39.00	4640	20230823	0.97	6460	-27.48	20230417	4640	0.97	20230823	7520	-37.70	20221223	507	824.06	20221013	0.56	N	021040	5000	542 억	24446	N	N	N	N
48	20230920	100307	57	100.00	KOSDAQ	금속	N	N	N	N	N	4750	-15	5	-0.31	5815350	1224	25.25	4755	4765	4730	6190	3340	4765	4751.10	0.23	-20	4878	4821	4793	4736	4708	4807	4722	543	1425	5000	3240	5	1	10852387	515	-8.02	0.78	12	0.01	-592.00	6115.00	7680	20220928	-38.15	4640	20230823	2.37	6460	-26.47	20230417	4640	2.37	20230823	7520	-36.84	20221223	507	836.88	20221013	0.56	N	021040	5000	542 억	24446	N	N	N	N
49	20230920	090313	57	100.00	KOSDAQ	금속	N	N	N	N	N	4755	-10	5	-0.21	475500	100	2.06	4755	4755	4755	6190	3340	4765	4755.00	0.23	-17	4878	4821	4793	4736	4708	4807	4722	543	1425	5000	3240	5	1	10852387	516	-8.03	0.78	12	0.00	-592.00	6115.00	7680	20220928	-38.09	4640	20230823	2.48	6460	-26.39	20230417	4640	2.48	20230823	7520	-36.77	20221223	507	837.87	20221013	0.56	N	021040	5000	542 억	24446	N	N	N	N
50	20230919	160311	57	100.00	KOSDAQ	금속	N	N	N	N	N	4765	-95	5	-1.95	23308670	4847	387.45	4845	4850	4765	6310	3405	4860	4808.89	0.23	-124	4893	4876	4868	4851	4843	4872	4847	543	1450	5000	3300	5	1	10852387	517	-8.05	0.78	12	0.04	-592.00	6115.00	7680	20220928	-37.96	4640	20230823	2.69	6460	-26.24	20230417	4640	2.69	20230823	7520	-36.64	20221223	507	839.84	20221013	0.56	N	021040	5000	542 억	24570	N	N	N	N
51	20230919	150310	57	100.00	KOSDAQ	금속	N	N	N	N	N	4775	-85	5	-1.75	22391660	4655	372.10	4845	4850	4775	6310	3405	4860	4810.24	0.23	-191	4893	4876	4868	4851	4843	4872	4847	543	1450	5000	3300	5	1	10852387	518	-8.07	0.78	12	0.04	-592.00	6115.00	7680	20220928	-37.83	4640	20230823	2.91	6460	-26.08	20230417	4640	2.91	20230823	7520	-36.50	20221223	507	841.81	20221013	0.56	N	021040	5000	542 억	24570	N	N	N	N
52	20230919	140307	57	100.00	KOSDAQ	금속	N	N	N	N	N	4800	-60	5	-1.23	19444000	4039	322.86	4845	4850	4800	6310	3405	4860	4814.06	0.23	-191	4893	4876	4868	4851	4843	4872	4847	543	1450	5000	3300	5	1	10852387	521	-8.11	0.78	12	0.04	-592.00	6115.00	7680	20220928	-37.50	4640	20230823	3.45	6460	-25.70	20230417	4640	3.45	20230823	7520	-36.17	20221223	507	846.75	20221013	0.56	N	021040	5000	542 억	24570	N	N	N	N
53	20230919	130307	57	100.00	KOSDAQ	금속	N	N	N	N	N	4815	-45	5	-0.93	4398335	910	72.74	4845	4850	4815	6310	3405	4860	4833.34	0.23	-191	4893	4876	4868	4851	4843	4872	4847	543	1450	5000	3300	5	1	10852387	523	-8.13	0.79	12	0.01	-592.00	6115.00	7680	20220928	-37.30	4640	20230823	3.77	6460	-25.46	20230417	4640	3.77	20230823	7520	-35.97	20221223	507	849.70	20221013	0.56	N	021040	5000	542 억	24570	N	N	N	N
54	20230919	120315	57	100.00	KOSDAQ	금속	N	N	N	N	N	4815	-45	5	-0.93	4398335	910	72.74	4845	4850	4815	6310	3405	4860	4833.34	0.23	-191	4893	4876	4868	4851	4843	4872	4847	543	1450	5000	3300	5	1	10852387	523	-8.13	0.79	12	0.01	-592.00	6115.00	7680	20220928	-37.30	4640	20230823	3.77	6460	-25.46	20230417	4640	3.77	20230823	7520	-35.97	20221223	507	849.70	20221013	0.56	N	021040	5000	542 억	24570	N	N	N	N
55	20230919	110316	57	100.00	KOSDAQ	금속	N	N	N	N	N	4820	-40	5	-0.82	4234625	876	70.02	4845	4850	4820	6310	3405	4860	4834.05	0.23	-191	4893	4876	4868	4851	4843	4872	4847	543	1450	5000	3300	5	1	10852387	523	-8.14	0.79	12	0.01	-592.00	6115.00	7680	20220928	-37.24	4640	20230823	3.88	6460	-25.39	20230417	4640	3.88	20230823	7520	-35.90	20221223	507	850.69	20221013	0.56	N	021040	5000	542 억	24570	N	N	N	N
56	20230919	100311	57	100.00	KOSDAQ	금속	N	N	N	N	N	4825	-35	5	-0.72	3477495	719	57.47	4845	4850	4825	6310	3405	4860	4836.57	0.23	-191	4893	4876	4868	4851	4843	4872	4847	543	1450	5000	3300	5	1	10852387	524	-8.15	0.79	12	0.01	-592.00	6115.00	7680	20220928	-37.17	4640	20230823	3.99	6460	-25.31	20230417	4640	3.99	20230823	7520	-35.84	20221223	507	851.68	20221013	0.56	N	021040	5000	542 억	24570	N	N	N	N
57	20230919	090310	57	100.00	KOSDAQ	금속	N	N	N	N	N	4835	-25	5	-0.51	1830695	378	30.22	4845	4845	4835	6310	3405	4860	4843.11	0.23	-34	4893	4876	4868	4851	4843	4872	4847	543	1450	5000	3300	5	1	10852387	525	-8.17	0.79	12	0.00	-592.00	6115.00	7680	20220928	-37.04	4640	20230823	4.20	6460	-25.15	20230417	4640	4.20	20230823	7520	-35.70	20221223	507	853.65	20221013	0.56	N	021040	5000	542 억	24570	N	N	N	N
58	20230918	160314	57	100.00	KOSDAQ	금속	N	N	N	N	N	4860	-20	5	-0.41	6096080	1251	89.68	4870	4885	4860	6340	3420	4880	4872.97	0.23	12	4896	4887	4871	4862	4846	4892	4867	543	1460	5000	3310	5	1	10852387	527	-8.21	0.79	12	0.01	-592.00	6115.00	7680	20220928	-36.72	4640	20230823	4.74	6460	-24.77	20230417	4640	4.74	20230823	7520	-35.37	20221223	507	858.58	20221013	0.56	N	021040	5000	542 억	24558	N	N	N	N
59	20230918	150308	57	100.00	KOSDAQ	금속	N	N	N	N	N	4875	-5	5	-0.10	4841480	993	71.18	4870	4885	4870	6340	3420	4880	4875.61	0.23	-41	4896	4887	4871	4862	4846	4892	4867	543	1460	5000	3310	5	1	10852387	529	-8.23	0.80	12	0.01	-592.00	6115.00	7680	20220928	-36.52	4640	20230823	5.06	6460	-24.54	20230417	4640	5.06	20230823	7520	-35.17	20221223	507	861.54	20221013	0.56	N	021040	5000	542 억	24558	N	N	N	N
60	20230918	140317	57	100.00	KOSDAQ	금속	N	N	N	N	N	4875	-5	5	-0.10	4680555	960	68.82	4870	4885	4870	6340	3420	4880	4875.58	0.23	-41	4896	4887	4871	4862	4846	4892	4867	543	1460	5000	3310	5	1	10852387	529	-8.23	0.80	12	0.01	-592.00	6115.00	7680	20220928	-36.52	4640	20230823	5.06	6460	-24.54	20230417	4640	5.06	20230823	7520	-35.17	20221223	507	861.54	20221013	0.56	N	021040	5000	542 억	24558	N	N	N	N
61	20230918	130311	57	100.00	KOSDAQ	금속	N	N	N	N	N	4875	-5	5	-0.10	4680555	960	68.82	4870	4885	4870	6340	3420	4880	4875.58	0.23	-41	4896	4887	4871	4862	4846	4892	4867	543	1460	5000	3310	5	1	10852387	529	-8.23	0.80	12	0.01	-592.00	6115.00	7680	20220928	-36.52	4640	20230823	5.06	6460	-24.54	20230417	4640	5.06	20230823	7520	-35.17	20221223	507	861.54	20221013	0.56	N	021040	5000	542 억	24558	N	N	N	N
62	20230918	120313	57	100.00	KOSDAQ	금속	N	N	N	N	N	4885	5	2	0.10	3201440	657	47.10	4870	4885	4870	6340	3420	4880	4872.82	0.23	-41	4896	4887	4871	4862	4846	4892	4867	543	1460	5000	3310	5	1	10852387	530	-8.25	0.80	12	0.01	-592.00	6115.00	7680	20220928	-36.39	4640	20230823	5.28	6460	-24.38	20230417	4640	5.28	20230823	7520	-35.04	20221223	507	863.51	20221013	0.56	N	021040	5000	542 억	24558	N	N	N	N
63	20230918	110314	57	100.00	KOSDAQ	금속	N	N	N	N	N	4885	5	2	0.10	3181900	653	46.81	4870	4885	4870	6340	3420	4880	4872.74	0.23	-41	4896	4887	4871	4862	4846	4892	4867	543	1460	5000	3310	5	1	10852387	530	-8.25	0.80	12	0.01	-592.00	6115.00	7680	20220928	-36.39	4640	20230823	5.28	6460	-24.38	20230417	4640	5.28	20230823	7520	-35.04	20221223	507	863.51	20221013	0.56	N	021040	5000	542 억	24558	N	N	N	N
64	20230918	100308	57	100.00	KOSDAQ	금속	N	N	N	N	N	4875	-5	5	-0.10	3162360	649	46.52	4870	4880	4870	6340	3420	4880	4872.67	0.23	-41	4896	4887	4871	4862	4846	4892	4867	543	1460	5000	3310	5	1	10852387	529	-8.23	0.80	12	0.01	-592.00	6115.00	7680	20220928	-36.52	4640	20230823	5.06	6460	-24.54	20230417	4640	5.06	20230823	7520	-35.17	20221223	507	861.54	20221013	0.56	N	021040	5000	542 억	24558	N	N	N	N
65	20230918	090305	57	100.00	KOSDAQ	금속	N	N	N	N	N	4875	-5	5	-0.10	2162910	444	31.83	4870	4875	4870	6340	3420	4880	4871.42	0.23	-41	4896	4887	4871	4862	4846	4892	4867	543	1460	5000	3310	5	1	10852387	529	-8.23	0.80	12	0.00	-592.00	6115.00	7680	20220928	-36.52	4640	20230823	5.06	6460	-24.54	20230417	4640	5.06	20230823	7520	-35.17	20221223	507	861.54	20221013	0.56	N	021040	5000	542 억	24558	N	N	N	N
66	20230915	160311	57	100.00	KOSDAQ	금속	N	N	N	N	N	4880	25	2	0.51	6791380	1395	21.08	4875	4880	4855	6310	3400	4855	4868.37	0.23	-10	4915	4885	4870	4840	4825	4877	4832	543	1455	5000	3300	5	1	10852387	530	-8.24	0.80	12	0.01	-592.00	6115.00	7680	20220928	-36.46	4640	20230823	5.17	6460	-24.46	20230417	4640	5.17	20230823	7520	-35.11	20221223	507	862.52	20221013	0.56	N	021040	5000	542 억	24568	N	N	N	N
67	20230915	150313	57	100.00	KOSDAQ	금속	N	N	N	N	N	4880	25	2	0.51	6605940	1357	20.50	4875	4880	4855	6310	3400	4855	4868.05	0.23	-48	4915	4885	4870	4840	4825	4877	4832	543	1455	5000	3300	5	1	10852387	530	-8.24	0.80	12	0.01	-592.00	6115.00	7680	20220928	-36.46	4640	20230823	5.17	6460	-24.46	20230417	4640	5.17	20230823	7520	-35.11	20221223	507	862.52	20221013	0.56	N	021040	5000	542 억	24568	N	N	N	N
68	20230915	140310	57	100.00	KOSDAQ	금속	N	N	N	N	N	4870	15	2	0.31	5248930	1078	16.29	4875	4880	4855	6310	3400	4855	4869.14	0.23	-48	4915	4885	4870	4840	4825	4877	4832	543	1455	5000	3300	5	1	10852387	529	-8.23	0.80	12	0.01	-592.00	6115.00	7680	20220928	-36.59	4640	20230823	4.96	6460	-24.61	20230417	4640	4.96	20230823	7520	-35.24	20221223	507	860.55	20221013	0.56	N	021040	5000	542 억	24568	N	N	N	N
69	20230915	130308	57	100.00	KOSDAQ	금속	N	N	N	N	N	4870	15	2	0.31	3760940	772	11.67	4875	4880	4855	6310	3400	4855	4871.68	0.23	-48	4915	4885	4870	4840	4825	4877	4832	543	1455	5000	3300	5	1	10852387	529	-8.23	0.80	12	0.01	-592.00	6115.00	7680	20220928	-36.59	4640	20230823	4.96	6460	-24.61	20230417	4640	4.96	20230823	7520	-35.24	20221223	507	860.55	20221013	0.56	N	021040	5000	542 억	24568	N	N	N	N
70	20230915	120311	57	100.00	KOSDAQ	금속	N	N	N	N	N	4880	25	2	0.51	3658660	751	11.35	4875	4880	4855	6310	3400	4855	4871.72	0.23	-48	4915	4885	4870	4840	4825	4877	4832	543	1455	5000	3300	5	1	10852387	530	-8.24	0.80	12	0.01	-592.00	6115.00	7680	20220928	-36.46	4640	20230823	5.17	6460	-24.46	20230417	4640	5.17	20230823	7520	-35.11	20221223	507	862.52	20221013	0.56	N	021040	5000	542 억	24568	N	N	N	N
71	20230915	110311	57	100.00	KOSDAQ	금속	N	N	N	N	N	4860	5	2	0.10	3653780	750	11.33	4875	4880	4855	6310	3400	4855	4871.71	0.23	-48	4915	4885	4870	4840	4825	4877	4832	543	1455	5000	3300	5	1	10852387	527	-8.21	0.79	12	0.01	-592.00	6115.00	7680	20220928	-36.72	4640	20230823	4.74	6460	-24.77	20230417	4640	4.74	20230823	7520	-35.37	20221223	507	858.58	20221013	0.56	N	021040	5000	542 억	24568	N	N	N	N
72	20230915	100313	57	100.00	KOSDAQ	금속	N	N	N	N	N	4860	5	2	0.10	3385680	695	10.50	4875	4875	4855	6310	3400	4855	4871.48	0.23	-48	4915	4885	4870	4840	4825	4877	4832	543	1455	5000	3300	5	1	10852387	527	-8.21	0.79	12	0.01	-592.00	6115.00	7680	20220928	-36.72	4640	20230823	4.74	6460	-24.77	20230417	4640	4.74	20230823	7520	-35.37	20221223	507	858.58	20221013	0.56	N	021040	5000	542 억	24568	N	N	N	N
73	20230915	090308	57	100.00	KOSDAQ	금속	N	N	N	N	N	4875	20	2	0.41	2223000	456	6.89	4875	4875	4875	6310	3400	4855	4875.00	0.23	-48	4915	4885	4870	4840	4825	4877	4832	543	1455	5000	3300	5	1	10852387	529	-8.23	0.80	12	0.00	-592.00	6115.00	7680	20220928	-36.52	4640	20230823	5.06	6460	-24.54	20230417	4640	5.06	20230823	7520	-35.17	20221223	507	861.54	20221013	0.56	N	021040	5000	542 억	24568	N	N	N	N
74	20230914	160308	57	100.00	KOSDAQ	금속	N	N	N	N	N	4855	-25	5	-0.51	32275505	6618	185.48	4895	4900	4855	6340	3420	4880	4876.93	0.23	-28	4926	4902	4871	4847	4816	4887	4832	543	1460	5000	3310	5	1	10852387	527	-8.20	0.79	12	0.06	-592.00	6115.00	7680	20220928	-36.78	4640	20230823	4.63	6460	-24.85	20230417	4640	4.63	20230823	7520	-35.44	20221223	507	857.59	20221013	0.56	N	021040	5000	542 억	24596	N	N	N	N
75	20230914	150305	57	100.00	KOSDAQ	금속	N	N	N	N	N	4880	0	3	0.00	31547255	6468	181.28	4895	4900	4860	6340	3420	4880	4877.44	0.23	-42	4926	4902	4871	4847	4816	4887	4832	543	1460	5000	3310	5	1	10852387	530	-8.24	0.80	12	0.06	-592.00	6115.00	7680	20220928	-36.46	4640	20230823	5.17	6460	-24.46	20230417	4640	5.17	20230823	7520	-35.11	20221223	507	862.52	20221013	0.56	N	021040	5000	542 억	24596	N	N	N	N
76	20230914	140304	57	100.00	KOSDAQ	금속	N	N	N	N	N	4880	0	3	0.00	31503335	6459	181.03	4895	4900	4860	6340	3420	4880	4877.43	0.23	-42	4926	4902	4871	4847	4816	4887	4832	543	1460	5000	3310	5	1	10852387	530	-8.24	0.80	12	0.06	-592.00	6115.00	7680	20220928	-36.46	4640	20230823	5.17	6460	-24.46	20230417	4640	5.17	20230823	7520	-35.11	20221223	507	862.52	20221013	0.56	N	021040	5000	542 억	24596	N	N	N	N
77	20230914	130303	57	100.00	KOSDAQ	금속	N	N	N	N	N	4900	20	2	0.41	29482875	6045	169.42	4895	4900	4860	6340	3420	4880	4877.23	0.23	-42	4926	4902	4871	4847	4816	4887	4832	543	1460	5000	3310	5	1	10852387	532	-8.28	0.80	12	0.06	-592.00	6115.00	7680	20220928	-36.20	4640	20230823	5.60	6460	-24.15	20230417	4640	5.60	20230823	7520	-34.84	20221223	507	866.47	20221013	0.56	N	021040	5000	542 억	24596	N	N	N	N
78	20230914	120308	57	100.00	KOSDAQ	금속	N	N	N	N	N	4880	0	3	0.00	29428975	6034	169.11	4895	4900	4860	6340	3420	4880	4877.19	0.23	-42	4926	4902	4871	4847	4816	4887	4832	543	1460	5000	3310	5	1	10852387	530	-8.24	0.80	12	0.06	-592.00	6115.00	7680	20220928	-36.46	4640	20230823	5.17	6460	-24.46	20230417	4640	5.17	20230823	7520	-35.11	20221223	507	862.52	20221013	0.56	N	021040	5000	542 억	24596	N	N	N	N
79	20230914	110307	57	100.00	KOSDAQ	금속	N	N	N	N	N	4875	-5	5	-0.10	28540635	5852	164.01	4895	4900	4860	6340	3420	4880	4877.07	0.23	-42	4926	4902	4871	4847	4816	4887	4832	543	1460	5000	3310	5	1	10852387	529	-8.23	0.80	12	0.05	-592.00	6115.00	7680	20220928	-36.52	4640	20230823	5.06	6460	-24.54	20230417	4640	5.06	20230823	7520	-35.17	20221223	507	861.54	20221013	0.56	N	021040	5000	542 억	24596	N	N	N	N
80	20230914	100303	57	100.00	KOSDAQ	금속	N	N	N	N	N	4880	0	3	0.00	13238730	2712	76.01	4895	4895	4875	6340	3420	4880	4881.54	0.23	-46	4926	4902	4871	4847	4816	4887	4832	543	1460	5000	3310	5	1	10852387	530	-8.24	0.80	12	0.02	-592.00	6115.00	7680	20220928	-36.46	4640	20230823	5.17	6460	-24.46	20230417	4640	5.17	20230823	7520	-35.11	20221223	507	862.52	20221013	0.56	N	021040	5000	542 억	24596	N	N	N	N
81	20230914	090308	57	100.00	KOSDAQ	금속	N	N	N	N	N	4875	-5	5	-0.10	2600375	532	14.91	4895	4895	4875	6340	3420	4880	4887.92	0.23	-30	4926	4902	4871	4847	4816	4887	4832	543	1460	5000	3310	5	1	10852387	529	-8.23	0.80	12	0.00	-592.00	6115.00	7680	20220928	-36.52	4640	20230823	5.06	6460	-24.54	20230417	4640	5.06	20230823	7520	-35.17	20221223	507	861.54	20221013	0.56	N	021040	5000	542 억	24596	N	N	N	N
82	20230913	160309	57	100.00	KOSDAQ	금속	N	N	N	N	N	4880	-15	5	-0.31	17341995	3568	45.56	4895	4895	4840	6360	3430	4895	4860.42	0.23	-65	5075	4985	4940	4850	4805	4962	4827	543	1465	5000	3320	5	1	10852387	530	-8.24	0.80	12	0.03	-592.00	6115.00	7680	20220928	-36.46	4640	20230823	5.17	6460	-24.46	20230417	4640	5.17	20230823	7520	-35.11	20221223	507	862.52	20221013	0.57	N	021040	5000	542 억	24655	N	N	N	N
83	20230913	150305	57	100.00	KOSDAQ	금속	N	N	N	N	N	4850	-45	5	-0.92	17102875	3519	44.93	4895	4895	4840	6360	3430	4895	4860.15	0.23	-111	5075	4985	4940	4850	4805	4962	4827	543	1465	5000	3320	5	1	10852387	526	-8.19	0.79	12	0.03	-592.00	6115.00	7680	20220928	-36.85	4640	20230823	4.53	6460	-24.92	20230417	4640	4.53	20230823	7520	-35.51	20221223	507	856.61	20221013	0.57	N	021040	5000	542 억	24655	N	N	N	N
84	20230913	140308	57	100.00	KOSDAQ	금속	N	N	N	N	N	4850	-45	5	-0.92	13407005	2756	35.19	4895	4895	4840	6360	3430	4895	4864.66	0.23	-163	5075	4985	4940	4850	4805	4962	4827	543	1465	5000	3320	5	1	10852387	526	-8.19	0.79	12	0.03	-592.00	6115.00	7680	20220928	-36.85	4640	20230823	4.53	6460	-24.92	20230417	4640	4.53	20230823	7520	-35.51	20221223	507	856.61	20221013	0.57	N	021040	5000	542 억	24655	N	N	N	N
85	20230913	130301	57	100.00	KOSDAQ	금속	N	N	N	N	N	4840	-55	5	-1.12	12189250	2505	31.98	4895	4895	4840	6360	3430	4895	4865.97	0.23	-187	5075	4985	4940	4850	4805	4962	4827	543	1465	5000	3320	5	1	10852387	525	-8.18	0.79	12	0.02	-592.00	6115.00	7680	20220928	-36.98	4640	20230823	4.31	6460	-25.08	20230417	4640	4.31	20230823	7520	-35.64	20221223	507	854.64	20221013	0.57	N	021040	5000	542 억	24655	N	N	N	N
86	20230913	120308	57	100.00	KOSDAQ	금속	N	N	N	N	N	4865	-30	5	-0.61	8841270	1814	23.16	4895	4895	4845	6360	3430	4895	4873.91	0.23	-189	5075	4985	4940	4850	4805	4962	4827	543	1465	5000	3320	5	1	10852387	528	-8.22	0.80	12	0.02	-592.00	6115.00	7680	20220928	-36.65	4640	20230823	4.85	6460	-24.69	20230417	4640	4.85	20230823	7520	-35.31	20221223	507	859.57	20221013	0.57	N	021040	5000	542 억	24655	N	N	N	N
87	20230913	110306	57	100.00	KOSDAQ	금속	N	N	N	N	N	4885	-10	5	-0.20	4852155	993	12.68	4895	4895	4875	6360	3430	4895	4886.36	0.23	-238	5075	4985	4940	4850	4805	4962	4827	543	1465	5000	3320	5	1	10852387	530	-8.25	0.80	12	0.01	-592.00	6115.00	7680	20220928	-36.39	4640	20230823	5.28	6460	-24.38	20230417	4640	5.28	20230823	7520	-35.04	20221223	507	863.51	20221013	0.57	N	021040	5000	542 억	24655	N	N	N	N
88	20230913	100304	57	100.00	KOSDAQ	금속	N	N	N	N	N	4890	-5	5	-0.10	3182170	651	8.31	4895	4895	4880	6360	3430	4895	4888.13	0.23	-24	5075	4985	4940	4850	4805	4962	4827	543	1465	5000	3320	5	1	10852387	531	-8.26	0.80	12	0.01	-592.00	6115.00	7680	20220928	-36.33	4640	20230823	5.39	6460	-24.30	20230417	4640	5.39	20230823	7520	-34.97	20221223	507	864.50	20221013	0.57	N	021040	5000	542 억	24655	N	N	N	N
89	20230913	090302	57	100.00	KOSDAQ	금속	N	N	N	N	N	4885	-10	5	-0.20	1144430	234	2.99	4895	4895	4885	6360	3430	4895	4890.73	0.23	-14	5075	4985	4940	4850	4805	4962	4827	543	1465	5000	3320	5	1	10852387	530	-8.25	0.80	12	0.00	-592.00	6115.00	7680	20220928	-36.39	4640	20230823	5.28	6460	-24.38	20230417	4640	5.28	20230823	7520	-35.04	20221223	507	863.51	20221013	0.57	N	021040	5000	542 억	24655	N	N	N	N
90	20230912	160301	57	100.00	KOSDAQ	금속	N	N	N	N	N	4895	-125	5	-2.49	38853985	7827	248.87	5010	5030	4895	6520	3520	5020	4964.10	0.23	-343	5050	5035	5015	5000	4980	5042	5007	543	1500	5000	3410	5	1	10852387	531	-8.27	0.80	12	0.07	-592.00	6115.00	7680	20220928	-36.26	4640	20230823	5.50	6460	-24.23	20230417	4640	5.50	20230823	7520	-34.91	20221223	507	865.48	20221013	0.57	N	021040	5000	542 억	24998	N	N	N	N
91	20230912	150305	57	100.00	KOSDAQ	금속	N	N	N	N	N	4930	-90	5	-1.79	34324035	6906	219.59	5010	5030	4930	6520	3520	5020	4970.18	0.23	-314	5050	5035	5015	5000	4980	5042	5007	543	1500	5000	3410	5	1	10852387	535	-8.33	0.81	12	0.06	-592.00	6115.00	7680	20220928	-35.81	4640	20230823	6.25	6460	-23.68	20230417	4640	6.25	20230823	7520	-34.44	20221223	507	872.39	20221013	0.57	N	021040	5000	542 억	24998	N	N	N	N
92	20230912	140303	57	100.00	KOSDAQ	금속	N	N	N	N	N	4940	-80	5	-1.59	31364820	6306	200.51	5010	5030	4940	6520	3520	5020	4973.81	0.23	-314	5050	5035	5015	5000	4980	5042	5007	543	1500	5000	3410	5	1	10852387	536	-8.34	0.81	12	0.06	-592.00	6115.00	7680	20220928	-35.68	4640	20230823	6.47	6460	-23.53	20230417	4640	6.47	20230823	7520	-34.31	20221223	507	874.36	20221013	0.57	N	021040	5000	542 억	24998	N	N	N	N
93	20230912	130302	57	100.00	KOSDAQ	금속	N	N	N	N	N	4960	-60	5	-1.20	30350170	6101	193.99	5010	5030	4950	6520	3520	5020	4974.62	0.23	-310	5050	5035	5015	5000	4980	5042	5007	543	1500	5000	3410	5	1	10852387	538	-8.38	0.81	12	0.06	-592.00	6115.00	7680	20220928	-35.42	4640	20230823	6.90	6460	-23.22	20230417	4640	6.90	20230823	7520	-34.04	20221223	507	878.30	20221013	0.57	N	021040	5000	542 억	24998	N	N	N	N
94	20230912	120256	57	100.00	KOSDAQ	금속	N	N	N	N	N	4965	-55	5	-1.10	20047550	4023	127.92	5010	5030	4965	6520	3520	5020	4983.23	0.23	-11	5050	5035	5015	5000	4980	5042	5007	543	1500	5000	3410	5	1	10852387	539	-8.39	0.81	12	0.04	-592.00	6115.00	7680	20220928	-35.35	4640	20230823	7.00	6460	-23.14	20230417	4640	7.00	20230823	7520	-33.98	20221223	507	879.29	20221013	0.57	N	021040	5000	542 억	24998	N	N	N	N
95	20230912	110259	57	100.00	KOSDAQ	금속	N	N	N	N	N	4995	-25	5	-0.50	7749145	1552	49.35	5010	5030	4980	6520	3520	5020	4993.01	0.23	-7	5050	5035	5015	5000	4980	5042	5007	543	1500	5000	3410	5	1	10852387	542	-8.44	0.82	12	0.01	-592.00	6115.00	7680	20220928	-34.96	4640	20230823	7.65	6460	-22.68	20230417	4640	7.65	20230823	7520	-33.58	20221223	507	885.21	20221013	0.57	N	021040	5000	542 억	24998	N	N	N	N
96	20230912	100301	57	100.00	KOSDAQ	금속	N	N	N	N	N	5000	-20	5	-0.40	1091730	218	6.93	5010	5030	5000	6520	3520	5020	5007.94	0.23	-7	5050	5035	5015	5000	4980	5042	5007	543	1500	5000	3410	10	1	10852387	543	-8.45	0.82	12	0.00	-592.00	6115.00	7680	20220928	-34.90	4640	20230823	7.76	6460	-22.60	20230417	4640	7.76	20230823	7520	-33.51	20221223	507	886.19	20221013	0.57	N	021040	5000	542 억	24998	N	N	N	N
97	20230912	090304	57	100.00	KOSDAQ	금속	N	N	N	N	N	5010	-10	5	-0.20	285570	57	1.81	5010	5010	5010	6520	3520	5020	5010.00	0.23	-7	5050	5035	5015	5000	4980	5042	5007	543	1500	5000	3410	10	1	10852387	544	-8.46	0.82	12	0.00	-592.00	6115.00	7680	20220928	-34.77	4640	20230823	7.97	6460	-22.45	20230417	4640	7.97	20230823	7520	-33.38	20221223	507	888.17	20221013	0.57	N	021040	5000	542 억	24998	N	N	N	N
98	20230911	160256	57	100.00	KOSDAQ	금속	N	N	N	N	N	5020	20	2	0.40	15757235	3145	177.88	4995	5030	4995	6500	3500	5000	5010.25	0.23	26	5026	5012	4996	4982	4966	5020	4990	543	1500	5000	3400	10	1	10852387	545	-8.48	0.82	12	0.03	-592.00	6115.00	7680	20220928	-34.64	4640	20230823	8.19	6460	-22.29	20230417	4640	8.19	20230823	7520	-33.24	20221223	507	890.14	20221013	0.57	N	021040	5000	542 억	24972	N	N	N	N
99	20230911	150304	57	100.00	KOSDAQ	금속	N	N	N	N	N	5020	20	2	0.40	13868445	2768	156.56	4995	5030	4995	6500	3500	5000	5010.28	0.23	-5	5026	5012	4996	4982	4966	5020	4990	543	1500	5000	3400	10	1	10852387	545	-8.48	0.82	12	0.03	-592.00	6115.00	7680	20220928	-34.64	4640	20230823	8.19	6460	-22.29	20230417	4640	8.19	20230823	7520	-33.24	20221223	507	890.14	20221013	0.57	N	021040	5000	542 억	24972	N	N	N	N
100	20230911	140304	57	100.00	KOSDAQ	금속	N	N	N	N	N	5010	10	2	0.20	9079995	1813	102.55	4995	5030	4995	6500	3500	5000	5008.27	0.23	-26	5026	5012	4996	4982	4966	5020	4990	543	1500	5000	3400	10	1	10852387	544	-8.46	0.82	12	0.02	-592.00	6115.00	7680	20220928	-34.77	4640	20230823	7.97	6460	-22.45	20230417	4640	7.97	20230823	7520	-33.38	20221223	507	888.17	20221013	0.57	N	021040	5000	542 억	24972	N	N	N	N
101	20230911	130301	57	100.00	KOSDAQ	금속	N	N	N	N	N	5010	10	2	0.20	6577995	1313	74.26	4995	5030	4995	6500	3500	5000	5009.90	0.23	-26	5026	5012	4996	4982	4966	5020	4990	543	1500	5000	3400	10	1	10852387	544	-8.46	0.82	12	0.01	-592.00	6115.00	7680	20220928	-34.77	4640	20230823	7.97	6460	-22.45	20230417	4640	7.97	20230823	7520	-33.38	20221223	507	888.17	20221013	0.57	N	021040	5000	542 억	24972	N	N	N	N
102	20230911	120302	57	100.00	KOSDAQ	금속	N	N	N	N	N	5030	30	2	0.60	4642775	926	52.38	4995	5030	4995	6500	3500	5000	5013.80	0.23	-26	5026	5012	4996	4982	4966	5020	4990	543	1500	5000	3400	10	1	10852387	546	-8.50	0.82	12	0.01	-592.00	6115.00	7680	20220928	-34.51	4640	20230823	8.41	6460	-22.14	20230417	4640	8.41	20230823	7520	-33.11	20221223	507	892.11	20221013	0.57	N	021040	5000	542 억	24972	N	N	N	N
103	20230911	110256	57	100.00	KOSDAQ	금속	N	N	N	N	N	5020	20	2	0.40	2935965	586	33.14	4995	5020	4995	6500	3500	5000	5010.18	0.23	-19	5026	5012	4996	4982	4966	5020	4990	543	1500	5000	3400	10	1	10852387	545	-8.48	0.82	12	0.01	-592.00	6115.00	7680	20220928	-34.64	4640	20230823	8.19	6460	-22.29	20230417	4640	8.19	20230823	7520	-33.24	20221223	507	890.14	20221013	0.57	N	021040	5000	542 억	24972	N	N	N	N
104	20230911	100257	57	100.00	KOSDAQ	금속	N	N	N	N	N	5020	20	2	0.40	1487955	297	16.80	4995	5020	4995	6500	3500	5000	5009.95	0.23	-18	5026	5012	4996	4982	4966	5020	4990	543	1500	5000	3400	10	1	10852387	545	-8.48	0.82	12	0.00	-592.00	6115.00	7680	20220928	-34.64	4640	20230823	8.19	6460	-22.29	20230417	4640	8.19	20230823	7520	-33.24	20221223	507	890.14	20221013	0.57	N	021040	5000	542 억	24972	N	N	N	N
105	20230911	090256	57	100.00	KOSDAQ	금속	N	N	N	N	N	5000	0	3	0.00	74965	15	0.85	4995	5000	4995	6500	3500	5000	4997.67	0.23	-7	5026	5012	4996	4982	4966	5020	4990	543	1500	5000	3400	10	1	10852387	543	-8.45	0.82	12	0.00	-592.00	6115.00	7680	20220928	-34.90	4640	20230823	7.76	6460	-22.60	20230417	4640	7.76	20230823	7520	-33.51	20221223	507	886.19	20221013	0.57	N	021040	5000	542 억	24972	N	N	N	N
106	20230908	160300	57	100.00	KOSDAQ	금속	N	N	N	N	N	5000	0	3	0.00	8835005	1768	38.29	4995	5010	4980	6500	3500	5000	4997.17	0.23	0	5030	5015	5005	4990	4980	5010	4985	543	1500	5000	3400	10	1	10852387	543	-8.45	0.82	12	0.02	-592.00	6115.00	7680	20220928	-34.90	4640	20230823	7.76	6460	-22.60	20230417	4640	7.76	20230823	7520	-33.51	20221223	507	886.19	20221013	0.57	N	021040	5000	542 억	24972	N	N	N	N
107	20230908	150301	57	100.00	KOSDAQ	금속	N	N	N	N	N	5000	0	3	0.00	8705080	1742	37.73	4995	5010	4980	6500	3500	5000	4997.18	0.23	0	5030	5015	5005	4990	4980	5010	4985	543	1500	5000	3400	10	1	10852387	543	-8.45	0.82	12	0.02	-592.00	6115.00	7680	20220928	-34.90	4640	20230823	7.76	6460	-22.60	20230417	4640	7.76	20230823	7520	-33.51	20221223	507	886.19	20221013	0.57	N	021040	5000	542 억	24972	N	N	N	N
108	20230908	140259	57	100.00	KOSDAQ	금속	N	N	N	N	N	5000	0	3	0.00	8126260	1626	35.22	4995	5010	4980	6500	3500	5000	4997.70	0.23	0	5030	5015	5005	4990	4980	5010	4985	543	1500	5000	3400	10	1	10852387	543	-8.45	0.82	12	0.01	-592.00	6115.00	7680	20220928	-34.90	4640	20230823	7.76	6460	-22.60	20230417	4640	7.76	20230823	7520	-33.51	20221223	507	886.19	20221013	0.57	N	021040	5000	542 억	24972	N	N	N	N
109	20230908	130302	57	100.00	KOSDAQ	금속	N	N	N	N	N	5000	0	3	0.00	5916510	1184	25.64	4995	5010	4980	6500	3500	5000	4997.05	0.23	0	5030	5015	5005	4990	4980	5010	4985	543	1500	5000	3400	10	1	10852387	543	-8.45	0.82	12	0.01	-592.00	6115.00	7680	20220928	-34.90	4640	20230823	7.76	6460	-22.60	20230417	4640	7.76	20230823	7520	-33.51	20221223	507	886.19	20221013	0.57	N	021040	5000	542 억	24972	N	N	N	N
110	20230908	120308	57	100.00	KOSDAQ	금속	N	N	N	N	N	5000	0	3	0.00	5916510	1184	25.64	4995	5010	4980	6500	3500	5000	4997.05	0.23	0	5030	5015	5005	4990	4980	5010	4985	543	1500	5000	3400	10	1	10852387	543	-8.45	0.82	12	0.01	-592.00	6115.00	7680	20220928	-34.90	4640	20230823	7.76	6460	-22.60	20230417	4640	7.76	20230823	7520	-33.51	20221223	507	886.19	20221013	0.57	N	021040	5000	542 억	24972	N	N	N	N
111	20230908	110302	57	100.00	KOSDAQ	금속	N	N	N	N	N	5010	10	2	0.20	2975840	596	12.91	4995	5010	4980	6500	3500	5000	4993.02	0.23	0	5030	5015	5005	4990	4980	5010	4985	543	1500	5000	3400	10	1	10852387	544	-8.46	0.82	12	0.01	-592.00	6115.00	7680	20220928	-34.77	4640	20230823	7.97	6460	-22.45	20230417	4640	7.97	20230823	7520	-33.38	20221223	507	888.17	20221013	0.57	N	021040	5000	542 억	24972	N	N	N	N
112	20230908	100300	57	100.00	KOSDAQ	금속	N	N	N	N	N	5010	10	2	0.20	2950790	591	12.80	4995	5010	4980	6500	3500	5000	4992.88	0.23	0	5030	5015	5005	4990	4980	5010	4985	543	1500	5000	3400	10	1	10852387	544	-8.46	0.82	12	0.01	-592.00	6115.00	7680	20220928	-34.77	4640	20230823	7.97	6460	-22.45	20230417	4640	7.97	20230823	7520	-33.38	20221223	507	888.17	20221013	0.57	N	021040	5000	542 억	24972	N	N	N	N
113	20230908	090305	57	100.00	KOSDAQ	금속	N	N	N	N	N	5000	0	3	0.00	1349945	270	5.85	4995	5000	4995	6500	3500	5000	4999.80	0.23	0	5030	5015	5005	4990	4980	5010	4985	543	1500	5000	3400	10	1	10852387	543	-8.45	0.82	12	0.00	-592.00	6115.00	7680	20220928	-34.90	4640	20230823	7.76	6460	-22.60	20230417	4640	7.76	20230823	7520	-33.51	20221223	507	886.19	20221013	0.57	N	021040	5000	542 억	24972	N	N	N	N
114	20230907	160300	57	100.00	KOSDAQ	금속	N	N	N	N	N	5000	-20	5	-0.40	23106815	4617	78.25	5020	5020	4995	6520	3520	5020	5004.72	0.23	-63	5113	5066	5043	4996	4973	5055	4985	543	1500	5000	3410	10	1	10852387	543	-8.45	0.82	12	0.04	-592.00	6115.00	7680	20220928	-34.90	4640	20230823	7.76	6460	-22.60	20230417	4640	7.76	20230823	7520	-33.51	20221223	507	886.19	20221013	0.58	N	021040	5000	542 억	25035	N	N	N	N
115	20230907	150300	57	100.00	KOSDAQ	금속	N	N	N	N	N	4995	-25	5	-0.50	23091815	4614	78.20	5020	5020	4995	6520	3520	5020	5004.73	0.23	-63	5113	5066	5043	4996	4973	5055	4985	543	1500	5000	3410	5	1	10852387	542	-8.44	0.82	12	0.04	-592.00	6115.00	7680	20220928	-34.96	4640	20230823	7.65	6460	-22.68	20230417	4640	7.65	20230823	7520	-33.58	20221223	507	885.21	20221013	0.58	N	021040	5000	542 억	25035	N	N	N	N
116	20230907	140300	57	100.00	KOSDAQ	금속	N	N	N	N	N	4995	-25	5	-0.50	22777115	4551	77.14	5020	5020	4995	6520	3520	5020	5004.86	0.23	-63	5113	5066	5043	4996	4973	5055	4985	543	1500	5000	3410	5	1	10852387	542	-8.44	0.82	12	0.04	-592.00	6115.00	7680	20220928	-34.96	4640	20230823	7.65	6460	-22.68	20230417	4640	7.65	20230823	7520	-33.58	20221223	507	885.21	20221013	0.58	N	021040	5000	542 억	25035	N	N	N	N
117	20230907	130300	57	100.00	KOSDAQ	금속	N	N	N	N	N	4995	-25	5	-0.50	22772120	4550	77.12	5020	5020	4995	6520	3520	5020	5004.86	0.23	-63	5113	5066	5043	4996	4973	5055	4985	543	1500	5000	3410	5	1	10852387	542	-8.44	0.82	12	0.04	-592.00	6115.00	7680	20220928	-34.96	4640	20230823	7.65	6460	-22.68	20230417	4640	7.65	20230823	7520	-33.58	20221223	507	885.21	20221013	0.58	N	021040	5000	542 억	25035	N	N	N	N
118	20230907	120302	57	100.00	KOSDAQ	금속	N	N	N	N	N	5000	-20	5	-0.40	22517370	4499	76.25	5020	5020	4995	6520	3520	5020	5004.97	0.23	-63	5113	5066	5043	4996	4973	5055	4985	543	1500	5000	3410	10	1	10852387	543	-8.45	0.82	12	0.04	-592.00	6115.00	7680	20220928	-34.90	4640	20230823	7.76	6460	-22.60	20230417	4640	7.76	20230823	7520	-33.51	20221223	507	886.19	20221013	0.58	N	021040	5000	542 억	25035	N	N	N	N
119	20230907	110301	57	100.00	KOSDAQ	금속	N	N	N	N	N	4995	-25	5	-0.50	19720120	3939	66.76	5020	5020	4995	6520	3520	5020	5006.38	0.23	-63	5113	5066	5043	4996	4973	5055	4985	543	1500	5000	3410	5	1	10852387	542	-8.44	0.82	12	0.04	-592.00	6115.00	7680	20220928	-34.96	4640	20230823	7.65	6460	-22.68	20230417	4640	7.65	20230823	7520	-33.58	20221223	507	885.21	20221013	0.58	N	021040	5000	542 억	25035	N	N	N	N
120	20230907	100300	57	100.00	KOSDAQ	금속	N	N	N	N	N	5020	0	3	0.00	8241100	1643	27.85	5020	5020	5000	6520	3520	5020	5015.89	0.23	-156	5113	5066	5043	4996	4973	5055	4985	543	1500	5000	3410	10	1	10852387	545	-8.48	0.82	12	0.02	-592.00	6115.00	7680	20220928	-34.64	4640	20230823	8.19	6460	-22.29	20230417	4640	8.19	20230823	7520	-33.24	20221223	507	890.14	20221013	0.58	N	021040	5000	542 억	25035	N	N	N	N
121	20230907	090302	57	100.00	KOSDAQ	금속	N	N	N	N	N	5020	0	3	0.00	3534080	704	11.93	5020	5020	5020	6520	3520	5020	5020.00	0.23	-145	5113	5066	5043	4996	4973	5055	4985	543	1500	5000	3410	10	1	10852387	545	-8.48	0.82	12	0.01	-592.00	6115.00	7680	20220928	-34.64	4640	20230823	8.19	6460	-22.29	20230417	4640	8.19	20230823	7520	-33.24	20221223	507	890.14	20221013	0.58	N	021040	5000	542 억	25035	N	N	N	N
122	20230906	160258	57	100.00	KOSDAQ	금속	N	N	N	N	N	5020	-60	5	-1.18	29529660	5840	82.09	5080	5090	5020	6600	3560	5080	5056.45	0.23	18	5176	5127	5051	5002	4926	5152	5027	543	1520	5000	3450	10	1	10852387	545	-8.48	0.82	12	0.05	-592.00	6115.00	7680	20220928	-34.64	4640	20230823	8.19	6460	-22.29	20230417	4640	8.19	20230823	7520	-33.24	20221223	507	890.14	20221013	0.58	N	021040	5000	542 억	25017	N	N	N	N
123	20230906	150259	57	100.00	KOSDAQ	금속	N	N	N	N	N	5020	-60	5	-1.18	28741520	5683	79.88	5080	5090	5020	6600	3560	5080	5057.46	0.23	18	5176	5127	5051	5002	4926	5152	5027	543	1520	5000	3450	10	1	10852387	545	-8.48	0.82	12	0.05	-592.00	6115.00	7680	20220928	-34.64	4640	20230823	8.19	6460	-22.29	20230417	4640	8.19	20230823	7520	-33.24	20221223	507	890.14	20221013	0.58	N	021040	5000	542 억	25017	N	N	N	N
124	20230906	140300	57	100.00	KOSDAQ	금속	N	N	N	N	N	5030	-50	5	-0.98	28334290	5602	78.75	5080	5090	5030	6600	3560	5080	5057.89	0.23	18	5176	5127	5051	5002	4926	5152	5027	543	1520	5000	3450	10	1	10852387	546	-8.50	0.82	12	0.05	-592.00	6115.00	7680	20220928	-34.51	4640	20230823	8.41	6460	-22.14	20230417	4640	8.41	20230823	7520	-33.11	20221223	507	892.11	20221013	0.58	N	021040	5000	542 억	25017	N	N	N	N
125	20230906	130300	57	100.00	KOSDAQ	금속	N	N	N	N	N	5030	-50	5	-0.98	28334290	5602	78.75	5080	5090	5030	6600	3560	5080	5057.89	0.23	18	5176	5127	5051	5002	4926	5152	5027	543	1520	5000	3450	10	1	10852387	546	-8.50	0.82	12	0.05	-592.00	6115.00	7680	20220928	-34.51	4640	20230823	8.41	6460	-22.14	20230417	4640	8.41	20230823	7520	-33.11	20221223	507	892.11	20221013	0.58	N	021040	5000	542 억	25017	N	N	N	N
126	20230906	120302	57	100.00	KOSDAQ	금속	N	N	N	N	N	5070	-10	5	-0.20	19304670	3814	53.61	5080	5090	5050	6600	3560	5080	5061.53	0.23	-3	5176	5127	5051	5002	4926	5152	5027	543	1520	5000	3450	10	1	10852387	550	-8.56	0.83	12	0.04	-592.00	6115.00	7680	20220928	-33.98	4640	20230823	9.27	6460	-21.52	20230417	4640	9.27	20230823	7520	-32.58	20221223	507	900.00	20221013	0.58	N	021040	5000	542 억	25017	N	N	N	N
127	20230906	110301	57	100.00	KOSDAQ	금속	N	N	N	N	N	5090	10	2	0.20	12742820	2517	35.38	5080	5090	5050	6600	3560	5080	5062.70	0.23	-2	5176	5127	5051	5002	4926	5152	5027	543	1520	5000	3450	10	1	10852387	552	-8.60	0.83	12	0.02	-592.00	6115.00	7680	20220928	-33.72	4640	20230823	9.70	6460	-21.21	20230417	4640	9.70	20230823	7520	-32.31	20221223	507	903.94	20221013	0.58	N	021040	5000	542 억	25017	N	N	N	N
128	20230906	100255	57	100.00	KOSDAQ	금속	N	N	N	N	N	5060	-20	5	-0.39	7778140	1534	21.56	5080	5080	5060	6600	3560	5080	5070.50	0.23	-4	5176	5127	5051	5002	4926	5152	5027	543	1520	5000	3450	10	1	10852387	549	-8.55	0.83	12	0.01	-592.00	6115.00	7680	20220928	-34.11	4640	20230823	9.05	6460	-21.67	20230417	4640	9.05	20230823	7520	-32.71	20221223	507	898.03	20221013	0.58	N	021040	5000	542 억	25017	N	N	N	N
129	20230906	090257	57	100.00	KOSDAQ	금속	N	N	N	N	N	5080	0	3	0.00	309880	61	0.86	5080	5080	5080	6600	3560	5080	5080.00	0.23	-4	5176	5127	5051	5002	4926	5152	5027	543	1520	5000	3450	10	1	10852387	551	-8.58	0.83	12	0.00	-592.00	6115.00	7680	20220928	-33.85	4640	20230823	9.48	6460	-21.36	20230417	4640	9.48	20230823	7520	-32.45	20221223	507	901.97	20221013	0.58	N	021040	5000	542 억	25017	N	N	N	N
130	20230905	160257	57	100.00	KOSDAQ	금속	N	N	N	N	N	5080	105	2	2.11	35781395	7114	135.84	4975	5100	4975	6460	3485	4975	5029.72	0.23	-36	5071	5022	4991	4942	4911	5007	4927	543	1485	5000	3380	10	1	10852387	551	-8.58	0.83	12	0.07	-592.00	6115.00	7680	20220928	-33.85	4640	20230823	9.48	6460	-21.36	20230417	4640	9.48	20230823	7520	-32.45	20221223	507	901.97	20221013	0.58	N	021040	5000	542 억	25053	N	N	N	N
131	20230905	150305	57	100.00	KOSDAQ	금속	N	N	N	N	N	5080	105	2	2.11	35781395	7114	135.84	4975	5100	4975	6460	3485	4975	5029.72	0.23	-36	5071	5022	4991	4942	4911	5007	4927	543	1485	5000	3380	10	1	10852387	551	-8.58	0.83	12	0.07	-592.00	6115.00	7680	20220928	-33.85	4640	20230823	9.48	6460	-21.36	20230417	4640	9.48	20230823	7520	-32.45	20221223	507	901.97	20221013	0.58	N	021040	5000	542 억	25053	N	N	N	N
132	20230905	140259	57	100.00	KOSDAQ	금속	N	N	N	N	N	5060	85	2	1.71	35123045	6984	133.36	4975	5100	4975	6460	3485	4975	5029.07	0.23	-36	5071	5022	4991	4942	4911	5007	4927	543	1485	5000	3380	10	1	10852387	549	-8.55	0.83	12	0.06	-592.00	6115.00	7680	20220928	-34.11	4640	20230823	9.05	6460	-21.67	20230417	4640	9.05	20230823	7520	-32.71	20221223	507	898.03	20221013	0.58	N	021040	5000	542 억	25053	N	N	N	N
133	20230905	130249	57	100.00	KOSDAQ	금속	N	N	N	N	N	5060	85	2	1.71	34571275	6875	131.28	4975	5100	4975	6460	3485	4975	5028.55	0.23	-36	5071	5022	4991	4942	4911	5007	4927	543	1485	5000	3380	10	1	10852387	549	-8.55	0.83	12	0.06	-592.00	6115.00	7680	20220928	-34.11	4640	20230823	9.05	6460	-21.67	20230417	4640	9.05	20230823	7520	-32.71	20221223	507	898.03	20221013	0.58	N	021040	5000	542 억	25053	N	N	N	N
134	20230905	120257	57	100.00	KOSDAQ	금속	N	N	N	N	N	5080	105	2	2.11	30877195	6148	117.40	4975	5080	4975	6460	3485	4975	5022.32	0.23	-37	5071	5022	4991	4942	4911	5007	4927	543	1485	5000	3380	10	1	10852387	551	-8.58	0.83	12	0.06	-592.00	6115.00	7680	20220928	-33.85	4640	20230823	9.48	6460	-21.36	20230417	4640	9.48	20230823	7520	-32.45	20221223	507	901.97	20221013	0.58	N	021040	5000	542 억	25053	N	N	N	N
135	20230905	110257	57	100.00	KOSDAQ	금속	N	N	N	N	N	5040	65	2	1.31	26136425	5212	99.52	4975	5060	4975	6460	3485	4975	5014.66	0.23	-37	5071	5022	4991	4942	4911	5007	4927	543	1485	5000	3380	10	1	10852387	547	-8.51	0.82	12	0.05	-592.00	6115.00	7680	20220928	-34.38	4640	20230823	8.62	6460	-21.98	20230417	4640	8.62	20230823	7520	-32.98	20221223	507	894.08	20221013	0.58	N	021040	5000	542 억	25053	N	N	N	N
136	20230905	100255	57	100.00	KOSDAQ	금속	N	N	N	N	N	5020	45	2	0.90	17283685	3453	65.93	4975	5060	4975	6460	3485	4975	5005.41	0.23	-37	5071	5022	4991	4942	4911	5007	4927	543	1485	5000	3380	10	1	10852387	545	-8.48	0.82	12	0.03	-592.00	6115.00	7680	20220928	-34.64	4640	20230823	8.19	6460	-22.29	20230417	4640	8.19	20230823	7520	-33.24	20221223	507	890.14	20221013	0.58	N	021040	5000	542 억	25053	N	N	N	N
137	20230905	090251	57	100.00	KOSDAQ	금속	N	N	N	N	N	4980	5	2	0.10	1756575	353	6.74	4975	4980	4975	6460	3485	4975	4976.13	0.23	-35	5071	5022	4991	4942	4911	5007	4927	543	1485	5000	3380	5	1	10852387	540	-8.41	0.81	12	0.00	-592.00	6115.00	7680	20220928	-35.16	4640	20230823	7.33	6460	-22.91	20230417	4640	7.33	20230823	7520	-33.78	20221223	507	882.25	20221013	0.58	N	021040	5000	542 억	25053	N	N	N	N
138	20230904	160254	57	100.00	KOSDAQ	금속	N	N	N	N	N	4975	-65	5	-1.29	26061635	5237	119.54	5040	5040	4960	6550	3530	5040	4976.44	0.23	-273	5086	5062	5016	4992	4946	5075	5005	543	1510	5000	3420	5	1	10852387	540	-8.40	0.81	12	0.05	-592.00	6115.00	7680	20220928	-35.22	4640	20230823	7.22	6460	-22.99	20230417	4640	7.22	20230823	7520	-33.84	20221223	507	881.26	20221013	0.58	N	021040	5000	542 억	25326	N	N	N	N
139	20230904	150250	57	100.00	KOSDAQ	금속	N	N	N	N	N	4985	-55	5	-1.09	25962315	5217	119.08	5040	5040	4960	6550	3530	5040	4976.48	0.23	-273	5086	5062	5016	4992	4946	5075	5005	543	1510	5000	3420	5	1	10852387	541	-8.42	0.82	12	0.05	-592.00	6115.00	7680	20220928	-35.09	4640	20230823	7.44	6460	-22.83	20230417	4640	7.44	20230823	7520	-33.71	20221223	507	883.23	20221013	0.58	N	021040	5000	542 억	25326	N	N	N	N
140	20230904	140251	57	100.00	KOSDAQ	금속	N	N	N	N	N	4965	-75	5	-1.49	25922435	5209	118.90	5040	5040	4960	6550	3530	5040	4976.47	0.23	-273	5086	5062	5016	4992	4946	5075	5005	543	1510	5000	3420	5	1	10852387	539	-8.39	0.81	12	0.05	-592.00	6115.00	7680	20220928	-35.35	4640	20230823	7.00	6460	-23.14	20230417	4640	7.00	20230823	7520	-33.98	20221223	507	879.29	20221013	0.58	N	021040	5000	542 억	25326	N	N	N	N
141	20230904	130253	57	100.00	KOSDAQ	금속	N	N	N	N	N	4980	-60	5	-1.19	24751415	4974	113.54	5040	5040	4960	6550	3530	5040	4976.16	0.23	-274	5086	5062	5016	4992	4946	5075	5005	543	1510	5000	3420	5	1	10852387	540	-8.41	0.81	12	0.05	-592.00	6115.00	7680	20220928	-35.16	4640	20230823	7.33	6460	-22.91	20230417	4640	7.33	20230823	7520	-33.78	20221223	507	882.25	20221013	0.58	N	021040	5000	542 억	25326	N	N	N	N
142	20230904	120250	57	100.00	KOSDAQ	금속	N	N	N	N	N	4965	-75	5	-1.49	22934055	4608	105.18	5040	5040	4960	6550	3530	5040	4977.01	0.23	-274	5086	5062	5016	4992	4946	5075	5005	543	1510	5000	3420	5	1	10852387	539	-8.39	0.81	12	0.04	-592.00	6115.00	7680	20220928	-35.35	4640	20230823	7.00	6460	-23.14	20230417	4640	7.00	20230823	7520	-33.98	20221223	507	879.29	20221013	0.58	N	021040	5000	542 억	25326	N	N	N	N
143	20230904	110245	57	100.00	KOSDAQ	금속	N	N	N	N	N	4975	-65	5	-1.29	9389795	1881	42.94	5040	5040	4970	6550	3530	5040	4991.92	0.23	-314	5086	5062	5016	4992	4946	5075	5005	543	1510	5000	3420	5	1	10852387	540	-8.40	0.81	12	0.02	-592.00	6115.00	7680	20220928	-35.22	4640	20230823	7.22	6460	-22.99	20230417	4640	7.22	20230823	7520	-33.84	20221223	507	881.26	20221013	0.58	N	021040	5000	542 억	25326	N	N	N	N
144	20230904	100244	57	100.00	KOSDAQ	금속	N	N	N	N	N	4980	-60	5	-1.19	7186250	1438	32.82	5040	5040	4980	6550	3530	5040	4997.39	0.23	-304	5086	5062	5016	4992	4946	5075	5005	543	1510	5000	3420	5	1	10852387	540	-8.41	0.81	12	0.01	-592.00	6115.00	7680	20220928	-35.16	4640	20230823	7.33	6460	-22.91	20230417	4640	7.33	20230823	7520	-33.78	20221223	507	882.25	20221013	0.58	N	021040	5000	542 억	25326	N	N	N	N
145	20230904	090250	57	100.00	KOSDAQ	금속	N	N	N	N	N	5030	-10	5	-0.20	1126150	224	5.11	5040	5040	5020	6550	3530	5040	5027.46	0.23	-218	5086	5062	5016	4992	4946	5075	5005	543	1510	5000	3420	10	1	10852387	546	-8.50	0.82	12	0.00	-592.00	6115.00	7680	20220928	-34.51	4640	20230823	8.41	6460	-22.14	20230417	4640	8.41	20230823	7520	-33.11	20221223	507	892.11	20221013	0.58	N	021040	5000	542 억	25326	N	N	N	N
146	20230901	160246	57	100.00	KOSDAQ	금속	N	N	N	N	N	5040	45	2	0.90	21840095	4381	117.33	4990	5040	4970	6490	3500	4995	4985.18	0.24	-472	5008	5001	4988	4981	4968	5005	4985	543	1495	5000	3390	10	1	10852387	547	-8.51	0.82	12	0.04	-592.00	6115.00	7680	20220928	-34.38	4640	20230823	8.62	6460	-21.98	20230417	4640	8.62	20230823	7520	-32.98	20221223	507	894.08	20221013	0.58	N	021040	5000	542 억	25798	N	N	N	N
147	20230901	150251	57	100.00	KOSDAQ	금속	N	N	N	N	N	4980	-15	5	-0.30	16301810	3271	87.60	4990	5020	4970	6490	3500	4995	4983.74	0.24	-472	5008	5001	4988	4981	4968	5005	4985	543	1495	5000	3390	5	1	10852387	540	-8.41	0.81	12	0.03	-592.00	6115.00	7680	20220928	-35.16	4640	20230823	7.33	6460	-22.91	20230417	4640	7.33	20230823	7520	-33.78	20221223	507	882.25	20221013	0.58	N	021040	5000	542 억	25798	N	N	N	N
148	20230901	140248	57	100.00	KOSDAQ	금속	N	N	N	N	N	4970	-25	5	-0.50	15878510	3186	85.32	4990	5020	4970	6490	3500	4995	4983.84	0.24	-387	5008	5001	4988	4981	4968	5005	4985	543	1495	5000	3390	5	1	10852387	539	-8.40	0.81	12	0.03	-592.00	6115.00	7680	20220928	-35.29	4640	20230823	7.11	6460	-23.07	20230417	4640	7.11	20230823	7520	-33.91	20221223	507	880.28	20221013	0.58	N	021040	5000	542 억	25798	N	N	N	N
149	20230901	130247	57	100.00	KOSDAQ	금속	N	N	N	N	N	4970	-25	5	-0.50	15878510	3186	85.32	4990	5020	4970	6490	3500	4995	4983.84	0.24	-387	5008	5001	4988	4981	4968	5005	4985	543	1495	5000	3390	5	1	10852387	539	-8.40	0.81	12	0.03	-592.00	6115.00	7680	20220928	-35.29	4640	20230823	7.11	6460	-23.07	20230417	4640	7.11	20230823	7520	-33.91	20221223	507	880.28	20221013	0.58	N	021040	5000	542 억	25798	N	N	N	N
150	20230901	120248	57	100.00	KOSDAQ	금속	N	N	N	N	N	4970	-25	5	-0.50	15479820	3106	83.18	4990	5020	4970	6490	3500	4995	4983.84	0.24	-350	5008	5001	4988	4981	4968	5005	4985	543	1495	5000	3390	5	1	10852387	539	-8.40	0.81	12	0.03	-592.00	6115.00	7680	20220928	-35.29	4640	20230823	7.11	6460	-23.07	20230417	4640	7.11	20230823	7520	-33.91	20221223	507	880.28	20221013	0.58	N	021040	5000	542 억	25798	N	N	N	N
151	20230901	110247	57	100.00	KOSDAQ	금속	N	N	N	N	N	5010	15	2	0.30	4820970	965	25.84	4990	5020	4970	6490	3500	4995	4995.82	0.24	-351	5008	5001	4988	4981	4968	5005	4985	543	1495	5000	3390	10	1	10852387	544	-8.46	0.82	12	0.01	-592.00	6115.00	7680	20220928	-34.77	4640	20230823	7.97	6460	-22.45	20230417	4640	7.97	20230823	7520	-33.38	20221223	507	888.17	20221013	0.58	N	021040	5000	542 억	25798	N	N	N	N
152	20230901	100247	57	100.00	KOSDAQ	금속	N	N	N	N	N	5010	15	2	0.30	4128870	827	22.15	4990	5010	4970	6490	3500	4995	4992.59	0.24	-345	5008	5001	4988	4981	4968	5005	4985	543	1495	5000	3390	10	1	10852387	544	-8.46	0.82	12	0.01	-592.00	6115.00	7680	20220928	-34.77	4640	20230823	7.97	6460	-22.45	20230417	4640	7.97	20230823	7520	-33.38	20221223	507	888.17	20221013	0.58	N	021040	5000	542 억	25798	N	N	N	N
153	20230901	090244	57	100.00	KOSDAQ	금속	N	N	N	N	N	4970	-25	5	-0.50	1759040	353	9.45	4990	4990	4970	6490	3500	4995	4983.12	0.24	-267	5008	5001	4988	4981	4968	5005	4985	543	1495	5000	3390	5	1	10852387	539	-8.40	0.81	12	0.00	-592.00	6115.00	7680	20220928	-35.29	4640	20230823	7.11	6460	-23.07	20230417	4640	7.11	20230823	7520	-33.91	20221223	507	880.28	20221013	0.58	N	021040	5000	542 억	25798	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History