KissMeData/005160/price/prices-20230801.csv at 531ffeb9f89ebb8bc92fa5de4d637cf13241e1ab

Files

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

75 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160206	57	100.00	KOSDAQ	금속	N	N	N	N	N	5720	-60	5	-1.04	893846750	156571	122.94	5860	5860	5640	7510	4050	5780	5708.88	4.14	4474	5933	5856	5803	5726	5673	5830	5700	542	1730	1000	3580	10	1	54244482	3103	48.07	0.75	12	0.29	119.00	7612.00	11100	20230418	-48.47	3540	20230103	61.58	11100	-48.47	20230418	3540	61.58	20230103	11100	-48.47	20230418	3540	61.58	20230103	3.48	N	005160	1000	542 억	2245372	N	N	0	N	N
3	20230831	150226	57	100.00	KOSDAQ	금속	N	N	N	N	N	5680	-100	5	-1.73	859116930	150474	118.15	5860	5860	5640	7510	4050	5780	5709.40	4.14	1142	5933	5856	5803	5726	5673	5830	5700	542	1730	1000	3580	10	1	54244482	3081	47.73	0.75	12	0.28	119.00	7612.00	11100	20230418	-48.83	3540	20230103	60.45	11100	-48.83	20230418	3540	60.45	20230103	11100	-48.83	20230418	3540	60.45	20230103	3.48	N	005160	1000	542 억	2245372	N	N	0	N	N
4	20230831	140237	57	100.00	KOSDAQ	금속	N	N	N	N	N	5660	-120	5	-2.08	682476020	119391	93.75	5860	5860	5640	7510	4050	5780	5716.31	4.14	-11711	5933	5856	5803	5726	5673	5830	5700	542	1730	1000	3580	10	1	54244482	3070	47.56	0.74	12	0.22	119.00	7612.00	11100	20230418	-49.01	3540	20230103	59.89	11100	-49.01	20230418	3540	59.89	20230103	11100	-49.01	20230418	3540	59.89	20230103	3.48	N	005160	1000	542 억	2245372	N	N	0	N	N
5	20230831	130232	57	100.00	KOSDAQ	금속	N	N	N	N	N	5690	-90	5	-1.56	507410950	88473	69.47	5860	5860	5670	7510	4050	5780	5735.21	4.14	-6556	5933	5856	5803	5726	5673	5830	5700	542	1730	1000	3580	10	1	54244482	3087	47.82	0.75	12	0.16	119.00	7612.00	11100	20230418	-48.74	3540	20230103	60.73	11100	-48.74	20230418	3540	60.73	20230103	11100	-48.74	20230418	3540	60.73	20230103	3.48	N	005160	1000	542 억	2245372	N	N	0	N	N
6	20230831	120235	57	100.00	KOSDAQ	금속	N	N	N	N	N	5700	-80	5	-1.38	391173130	68012	53.40	5860	5860	5700	7510	4050	5780	5751.53	4.14	-4021	5933	5856	5803	5726	5673	5830	5700	542	1730	1000	3580	10	1	54244482	3092	47.90	0.75	12	0.13	119.00	7612.00	11100	20230418	-48.65	3540	20230103	61.02	11100	-48.65	20230418	3540	61.02	20230103	11100	-48.65	20230418	3540	61.02	20230103	3.48	N	005160	1000	542 억	2245372	N	N	0	N	N
7	20230831	110315	57	100.00	KOSDAQ	금속	N	N	N	N	N	5720	-60	5	-1.04	328132640	56969	44.73	5860	5860	5720	7510	4050	5780	5759.85	4.14	-2427	5933	5856	5803	5726	5673	5830	5700	542	1730	1000	3580	10	1	54244482	3103	48.07	0.75	12	0.11	119.00	7612.00	11100	20230418	-48.47	3540	20230103	61.58	11100	-48.47	20230418	3540	61.58	20230103	11100	-48.47	20230418	3540	61.58	20230103	3.48	N	005160	1000	542 억	2245372	N	N	0	N	N
8	20230831	100252	57	100.00	KOSDAQ	금속	N	N	N	N	N	5760	-20	5	-0.35	178408690	30894	24.26	5860	5860	5740	7510	4050	5780	5774.87	4.14	-3359	5933	5856	5803	5726	5673	5830	5700	542	1730	1000	3580	10	1	54244482	3124	48.40	0.76	12	0.06	119.00	7612.00	11100	20230418	-48.11	3540	20230103	62.71	11100	-48.11	20230418	3540	62.71	20230103	11100	-48.11	20230418	3540	62.71	20230103	3.48	N	005160	1000	542 억	2245372	N	N	0	N	N
9	20230831	090217	57	100.00	KOSDAQ	금속	N	N	N	N	N	5780	0	3	0.00	25721810	4430	3.48	5860	5860	5780	7510	4050	5780	5806.28	4.14	-2054	5933	5856	5803	5726	5673	5830	5700	542	1730	1000	3580	10	1	54244482	3135	48.57	0.76	12	0.01	119.00	7612.00	11100	20230418	-47.93	3540	20230103	63.28	11100	-47.93	20230418	3540	63.28	20230103	11100	-47.93	20230418	3540	63.28	20230103	3.48	N	005160	1000	542 억	2245372	N	N	0	N	N
10	20230830	160207	57	100.00	KOSDAQ	금속	N	N	N	N	N	5780	30	2	0.52	735889820	126665	80.67	5840	5880	5750	7470	4030	5750	5809.81	4.16	-10484	5996	5872	5776	5652	5556	5825	5605	542	1720	1000	3560	10	1	54244482	3135	48.57	0.76	12	0.23	119.00	7612.00	11100	20230418	-47.93	3540	20230103	63.28	11100	-47.93	20230418	3540	63.28	20230103	11100	-47.93	20230418	3540	63.28	20230103	3.50	N	005160	1000	542 억	2255856	N	N	0	N	N
11	20230830	150224	57	100.00	KOSDAQ	금속	N	N	N	N	N	5770	20	2	0.35	697403560	119990	76.42	5840	5880	5750	7470	4030	5750	5812.18	4.16	-11556	5996	5872	5776	5652	5556	5825	5605	542	1720	1000	3560	10	1	54244482	3130	48.49	0.76	12	0.22	119.00	7612.00	11100	20230418	-48.02	3540	20230103	62.99	11100	-48.02	20230418	3540	62.99	20230103	11100	-48.02	20230418	3540	62.99	20230103	3.50	N	005160	1000	542 억	2255856	N	N	0	N	N
12	20230830	140242	57	100.00	KOSDAQ	금속	N	N	N	N	N	5770	20	2	0.35	665558430	114469	72.90	5840	5880	5750	7470	4030	5750	5814.31	4.16	-13329	5996	5872	5776	5652	5556	5825	5605	542	1720	1000	3560	10	1	54244482	3130	48.49	0.76	12	0.21	119.00	7612.00	11100	20230418	-48.02	3540	20230103	62.99	11100	-48.02	20230418	3540	62.99	20230103	11100	-48.02	20230418	3540	62.99	20230103	3.50	N	005160	1000	542 억	2255856	N	N	0	N	N
13	20230830	130226	57	100.00	KOSDAQ	금속	N	N	N	N	N	5790	40	2	0.70	627225750	107839	68.68	5840	5880	5750	7470	4030	5750	5816.32	4.16	-12273	5996	5872	5776	5652	5556	5825	5605	542	1720	1000	3560	10	1	54244482	3141	48.66	0.76	12	0.20	119.00	7612.00	11100	20230418	-47.84	3540	20230103	63.56	11100	-47.84	20230418	3540	63.56	20230103	11100	-47.84	20230418	3540	63.56	20230103	3.50	N	005160	1000	542 억	2255856	N	N	0	N	N
14	20230830	120233	57	100.00	KOSDAQ	금속	N	N	N	N	N	5790	40	2	0.70	582685340	100129	63.77	5840	5880	5750	7470	4030	5750	5819.35	4.16	-13726	5996	5872	5776	5652	5556	5825	5605	542	1720	1000	3560	10	1	54244482	3141	48.66	0.76	12	0.18	119.00	7612.00	11100	20230418	-47.84	3540	20230103	63.56	11100	-47.84	20230418	3540	63.56	20230103	11100	-47.84	20230418	3540	63.56	20230103	3.50	N	005160	1000	542 억	2255856	N	N	0	N	N
15	20230830	110311	57	100.00	KOSDAQ	금속	N	N	N	N	N	5770	20	2	0.35	534535230	91821	58.48	5840	5880	5750	7470	4030	5750	5821.49	4.16	-11021	5996	5872	5776	5652	5556	5825	5605	542	1720	1000	3560	10	1	54244482	3130	48.49	0.76	12	0.17	119.00	7612.00	11100	20230418	-48.02	3540	20230103	62.99	11100	-48.02	20230418	3540	62.99	20230103	11100	-48.02	20230418	3540	62.99	20230103	3.50	N	005160	1000	542 억	2255856	N	N	0	N	N
16	20230830	100246	57	100.00	KOSDAQ	금속	N	N	N	N	N	5830	80	2	1.39	368513370	63223	40.27	5840	5880	5750	7470	4030	5750	5828.79	4.16	1117	5996	5872	5776	5652	5556	5825	5605	542	1720	1000	3560	10	1	54244482	3162	48.99	0.77	12	0.12	119.00	7612.00	11100	20230418	-47.48	3540	20230103	64.69	11100	-47.48	20230418	3540	64.69	20230103	11100	-47.48	20230418	3540	64.69	20230103	3.50	N	005160	1000	542 억	2255856	N	N	0	N	N
17	20230830	090215	57	100.00	KOSDAQ	금속	N	N	N	N	N	5770	20	2	0.35	34896750	6042	3.85	5840	5840	5750	7470	4030	5750	5775.70	4.16	-2345	5996	5872	5776	5652	5556	5825	5605	542	1720	1000	3560	10	1	54244482	3130	48.49	0.76	12	0.01	119.00	7612.00	11100	20230418	-48.02	3540	20230103	62.99	11100	-48.02	20230418	3540	62.99	20230103	11100	-48.02	20230418	3540	62.99	20230103	3.50	N	005160	1000	542 억	2255856	N	N	0	N	N
18	20230829	160205	57	100.00	KOSDAQ	금속	N	N	N	N	N	5750	-30	5	-0.52	905934500	156600	68.71	5770	5900	5680	7510	4050	5780	5785.02	4.16	-1075	6000	5890	5710	5600	5420	5945	5655	542	1730	1000	3580	10	1	54244482	3119	48.32	0.76	12	0.29	119.00	7612.00	11100	20230418	-48.20	3540	20230103	62.43	11100	-48.20	20230418	3540	62.43	20230103	11100	-48.20	20230418	3540	62.43	20230103	3.51	N	005160	1000	542 억	2256968	N	N	0	N	N
19	20230829	150225	57	100.00	KOSDAQ	금속	N	N	N	N	N	5750	-30	5	-0.52	881720660	152381	66.86	5770	5900	5680	7510	4050	5780	5786.29	4.16	-528	6000	5890	5710	5600	5420	5945	5655	542	1730	1000	3580	10	1	54244482	3119	48.32	0.76	12	0.28	119.00	7612.00	11100	20230418	-48.20	3540	20230103	62.43	11100	-48.20	20230418	3540	62.43	20230103	11100	-48.20	20230418	3540	62.43	20230103	3.51	N	005160	1000	542 억	2256968	N	N	0	N	N
20	20230829	140236	57	100.00	KOSDAQ	금속	N	N	N	N	N	5750	-30	5	-0.52	838466580	144863	63.56	5770	5900	5680	7510	4050	5780	5788.00	4.16	-378	6000	5890	5710	5600	5420	5945	5655	542	1730	1000	3580	10	1	54244482	3119	48.32	0.76	12	0.27	119.00	7612.00	11100	20230418	-48.20	3540	20230103	62.43	11100	-48.20	20230418	3540	62.43	20230103	11100	-48.20	20230418	3540	62.43	20230103	3.51	N	005160	1000	542 억	2256968	N	N	0	N	N
21	20230829	130230	57	100.00	KOSDAQ	금속	N	N	N	N	N	5790	10	2	0.17	741040240	127908	56.12	5770	5900	5680	7510	4050	5780	5793.54	4.16	-255	6000	5890	5710	5600	5420	5945	5655	542	1730	1000	3580	10	1	54244482	3141	48.66	0.76	12	0.24	119.00	7612.00	11100	20230418	-47.84	3540	20230103	63.56	11100	-47.84	20230418	3540	63.56	20230103	11100	-47.84	20230418	3540	63.56	20230103	3.51	N	005160	1000	542 억	2256968	N	N	0	N	N
22	20230829	120233	57	100.00	KOSDAQ	금속	N	N	N	N	N	5770	-10	5	-0.17	714866010	123379	54.13	5770	5900	5680	7510	4050	5780	5794.07	4.16	2363	6000	5890	5710	5600	5420	5945	5655	542	1730	1000	3580	10	1	54244482	3130	48.49	0.76	12	0.23	119.00	7612.00	11100	20230418	-48.02	3540	20230103	62.99	11100	-48.02	20230418	3540	62.99	20230103	11100	-48.02	20230418	3540	62.99	20230103	3.51	N	005160	1000	542 억	2256968	N	N	0	N	N
23	20230829	110343	57	100.00	KOSDAQ	금속	N	N	N	N	N	5760	-20	5	-0.35	690200350	119109	52.26	5770	5900	5680	7510	4050	5780	5794.70	4.16	2105	6000	5890	5710	5600	5420	5945	5655	542	1730	1000	3580	10	1	54244482	3124	48.40	0.76	12	0.22	119.00	7612.00	11100	20230418	-48.11	3540	20230103	62.71	11100	-48.11	20230418	3540	62.71	20230103	11100	-48.11	20230418	3540	62.71	20230103	3.51	N	005160	1000	542 억	2256968	N	N	0	N	N
24	20230829	100246	57	100.00	KOSDAQ	금속	N	N	N	N	N	5780	0	3	0.00	472529640	81483	35.75	5770	5900	5680	7510	4050	5780	5799.12	4.16	-966	6000	5890	5710	5600	5420	5945	5655	542	1730	1000	3580	10	1	54244482	3135	48.57	0.76	12	0.15	119.00	7612.00	11100	20230418	-47.93	3540	20230103	63.28	11100	-47.93	20230418	3540	63.28	20230103	11100	-47.93	20230418	3540	63.28	20230103	3.51	N	005160	1000	542 억	2256968	N	N	0	N	N
25	20230829	090200	57	100.00	KOSDAQ	금속	N	N	N	N	N	5720	-60	5	-1.04	37510920	6509	2.86	5770	5780	5720	7510	4050	5780	5762.93	4.16	375	6000	5890	5710	5600	5420	5945	5655	542	1730	1000	3580	10	1	54244482	3103	48.07	0.75	12	0.01	119.00	7612.00	11100	20230418	-48.47	3540	20230103	61.58	11100	-48.47	20230418	3540	61.58	20230103	11100	-48.47	20230418	3540	61.58	20230103	3.51	N	005160	1000	542 억	2256968	N	N	0	N	N
26	20230828	160201	57	100.00	KOSDAQ	금속	N	N	N	N	N	5780	230	2	4.14	1297710170	227762	251.90	5550	5820	5530	7210	3890	5550	5697.62	4.17	-6297	5723	5636	5533	5446	5343	5680	5490	542	1660	1000	3440	10	1	54244482	3135	48.57	0.76	12	0.42	119.00	7612.00	11100	20230418	-47.93	3540	20230103	63.28	11100	-47.93	20230418	3540	63.28	20230103	11100	-47.93	20230418	3540	63.28	20230103	3.51	N	005160	1000	542 억	2264189	N	N	0	N	N
27	20230828	150203	57	100.00	KOSDAQ	금속	N	N	N	N	N	5800	250	2	4.50	1245106940	218682	241.86	5550	5820	5530	7210	3890	5550	5693.69	4.17	-5346	5723	5636	5533	5446	5343	5680	5490	542	1660	1000	3440	10	1	54244482	3146	48.74	0.76	12	0.40	119.00	7612.00	11100	20230418	-47.75	3540	20230103	63.84	11100	-47.75	20230418	3540	63.84	20230103	11100	-47.75	20230418	3540	63.84	20230103	3.51	N	005160	1000	542 억	2264189	N	N	0	N	N
28	20230828	140203	57	100.00	KOSDAQ	금속	N	N	N	N	N	5750	200	2	3.60	1016094920	179035	198.01	5550	5760	5530	7210	3890	5550	5675.40	4.17	-15865	5723	5636	5533	5446	5343	5680	5490	542	1660	1000	3440	10	1	54244482	3119	48.32	0.76	12	0.33	119.00	7612.00	11100	20230418	-48.20	3540	20230103	62.43	11100	-48.20	20230418	3540	62.43	20230103	11100	-48.20	20230418	3540	62.43	20230103	3.51	N	005160	1000	542 억	2264189	N	N	0	N	N
29	20230828	130205	57	100.00	KOSDAQ	금속	N	N	N	N	N	5740	190	2	3.42	888266320	156779	173.39	5550	5760	5530	7210	3890	5550	5665.72	4.17	-19195	5723	5636	5533	5446	5343	5680	5490	542	1660	1000	3440	10	1	54244482	3114	48.24	0.75	12	0.29	119.00	7612.00	11100	20230418	-48.29	3540	20230103	62.15	11100	-48.29	20230418	3540	62.15	20230103	11100	-48.29	20230418	3540	62.15	20230103	3.51	N	005160	1000	542 억	2264189	N	N	0	N	N
30	20230828	120203	57	100.00	KOSDAQ	금속	N	N	N	N	N	5690	140	2	2.52	812820120	143552	158.76	5550	5760	5530	7210	3890	5550	5662.20	4.17	-23548	5723	5636	5533	5446	5343	5680	5490	542	1660	1000	3440	10	1	54244482	3087	47.82	0.75	12	0.26	119.00	7612.00	11100	20230418	-48.74	3540	20230103	60.73	11100	-48.74	20230418	3540	60.73	20230103	11100	-48.74	20230418	3540	60.73	20230103	3.51	N	005160	1000	542 억	2264189	N	N	0	N	N
31	20230828	110203	57	100.00	KOSDAQ	금속	N	N	N	N	N	5710	160	2	2.88	749652870	132474	146.51	5550	5760	5530	7210	3890	5550	5658.87	4.17	-21818	5723	5636	5533	5446	5343	5680	5490	542	1660	1000	3440	10	1	54244482	3097	47.98	0.75	12	0.24	119.00	7612.00	11100	20230418	-48.56	3540	20230103	61.30	11100	-48.56	20230418	3540	61.30	20230103	11100	-48.56	20230418	3540	61.30	20230103	3.51	N	005160	1000	542 억	2264189	N	N	0	N	N
32	20230828	100200	57	100.00	KOSDAQ	금속	N	N	N	N	N	5740	190	2	3.42	414122870	73745	81.56	5550	5740	5530	7210	3890	5550	5615.61	4.17	5572	5723	5636	5533	5446	5343	5680	5490	542	1660	1000	3440	10	1	54244482	3114	48.24	0.75	12	0.14	119.00	7612.00	11100	20230418	-48.29	3540	20230103	62.15	11100	-48.29	20230418	3540	62.15	20230103	11100	-48.29	20230418	3540	62.15	20230103	3.51	N	005160	1000	542 억	2264189	N	N	0	N	N
33	20230828	090203	57	100.00	KOSDAQ	금속	N	N	N	N	N	5600	50	2	0.90	5041840	901	1.00	5550	5620	5550	7210	3890	5550	5595.83	4.17	-318	5723	5636	5533	5446	5343	5680	5490	542	1660	1000	3440	10	1	54244482	3038	47.06	0.74	12	0.00	119.00	7612.00	11100	20230418	-49.55	3540	20230103	58.19	11100	-49.55	20230418	3540	58.19	20230103	11100	-49.55	20230418	3540	58.19	20230103	3.51	N	005160	1000	542 억	2264189	N	N	0	N	N
34	20230825	160203	57	100.00	KOSDAQ	금속	N	N	N	N	N	5550	-10	5	-0.18	499621220	90293	56.98	5450	5620	5430	7220	3900	5560	5533.23	4.17	1867	5686	5622	5496	5432	5306	5655	5465	542	1660	1000	3440	10	1	54244482	3011	46.64	0.73	12	0.17	119.00	7612.00	11100	20230418	-50.00	3140	20220824	76.75	11100	-50.00	20230418	3540	56.78	20230103	11100	-50.00	20230418	3540	56.78	20230103	3.52	N	005160	1000	542 억	2262883	N	N	0	N	N
35	20230825	150202	57	100.00	KOSDAQ	금속	N	N	N	N	N	5550	-10	5	-0.18	450990030	81530	51.45	5450	5620	5430	7220	3900	5560	5531.58	4.17	-194	5686	5622	5496	5432	5306	5655	5465	542	1660	1000	3440	10	1	54244482	3011	46.64	0.73	12	0.15	119.00	7612.00	11100	20230418	-50.00	3140	20220824	76.75	11100	-50.00	20230418	3540	56.78	20230103	11100	-50.00	20230418	3540	56.78	20230103	3.52	N	005160	1000	542 억	2262883	N	N	0	N	N
36	20230825	140202	57	100.00	KOSDAQ	금속	N	N	N	N	N	5530	-30	5	-0.54	411796310	74461	46.99	5450	5620	5430	7220	3900	5560	5530.36	4.17	410	5686	5622	5496	5432	5306	5655	5465	542	1660	1000	3440	10	1	54244482	3000	46.47	0.73	12	0.14	119.00	7612.00	11100	20230418	-50.18	3140	20220824	76.11	11100	-50.18	20230418	3540	56.21	20230103	11100	-50.18	20230418	3540	56.21	20230103	3.52	N	005160	1000	542 억	2262883	N	N	0	N	N
37	20230825	130202	57	100.00	KOSDAQ	금속	N	N	N	N	N	5520	-40	5	-0.72	378939790	68509	43.23	5450	5620	5430	7220	3900	5560	5531.24	4.17	1060	5686	5622	5496	5432	5306	5655	5465	542	1660	1000	3440	10	1	54244482	2994	46.39	0.73	12	0.13	119.00	7612.00	11100	20230418	-50.27	3140	20220824	75.80	11100	-50.27	20230418	3540	55.93	20230103	11100	-50.27	20230418	3540	55.93	20230103	3.52	N	005160	1000	542 억	2262883	N	N	0	N	N
38	20230825	120203	57	100.00	KOSDAQ	금속	N	N	N	N	N	5540	-20	5	-0.36	315421540	57009	35.98	5450	5620	5430	7220	3900	5560	5532.84	4.17	5695	5686	5622	5496	5432	5306	5655	5465	542	1660	1000	3440	10	1	54244482	3005	46.55	0.73	12	0.11	119.00	7612.00	11100	20230418	-50.09	3140	20220824	76.43	11100	-50.09	20230418	3540	56.50	20230103	11100	-50.09	20230418	3540	56.50	20230103	3.52	N	005160	1000	542 억	2262883	N	N	0	N	N
39	20230825	110202	57	100.00	KOSDAQ	금속	N	N	N	N	N	5570	10	2	0.18	290746640	52562	33.17	5450	5620	5430	7220	3900	5560	5531.50	4.17	6560	5686	5622	5496	5432	5306	5655	5465	542	1660	1000	3440	10	1	54244482	3021	46.81	0.73	12	0.10	119.00	7612.00	11100	20230418	-49.82	3140	20220824	77.39	11100	-49.82	20230418	3540	57.34	20230103	11100	-49.82	20230418	3540	57.34	20230103	3.52	N	005160	1000	542 억	2262883	N	N	0	N	N
40	20230825	100203	57	100.00	KOSDAQ	금속	N	N	N	N	N	5510	-50	5	-0.90	172243510	31281	19.74	5450	5560	5430	7220	3900	5560	5506.33	4.17	5602	5686	5622	5496	5432	5306	5655	5465	542	1660	1000	3440	10	1	54244482	2989	46.30	0.72	12	0.06	119.00	7612.00	11100	20230418	-50.36	3140	20220824	75.48	11100	-50.36	20230418	3540	55.65	20230103	11100	-50.36	20230418	3540	55.65	20230103	3.52	N	005160	1000	542 억	2262883	N	N	0	N	N
41	20230825	090202	57	100.00	KOSDAQ	금속	N	N	N	N	N	5450	-110	5	-1.98	5997210	1099	0.69	5450	5500	5450	7220	3900	5560	5456.97	4.17	-187	5686	5622	5496	5432	5306	5655	5465	542	1660	1000	3440	10	1	54244482	2956	45.80	0.72	12	0.00	119.00	7612.00	11100	20230418	-50.90	3140	20220824	73.57	11100	-50.90	20230418	3540	53.95	20230103	11100	-50.90	20230418	3540	53.95	20230103	3.52	N	005160	1000	542 억	2262883	N	N	0	N	N
42	20230824	160201	57	100.00	KOSDAQ	금속	N	N	N	N	N	5560	140	2	2.58	864124070	158109	67.84	5430	5560	5370	7040	3800	5420	5465.29	4.07	52779	5640	5530	5430	5320	5220	5480	5270	542	1620	1000	3360	10	1	54244482	3016	46.72	0.73	12	0.29	119.00	7612.00	11100	20230418	-49.91	3065	20220823	81.40	11100	-49.91	20230418	3540	57.06	20230103	11100	-49.91	20230418	3140	77.07	20220824	3.58	N	005160	1000	542 억	2208639	N	N	0	N	N
43	20230824	150201	57	100.00	KOSDAQ	금속	N	N	N	N	N	5540	120	2	2.21	796256180	145860	62.58	5430	5550	5370	7040	3800	5420	5459.04	4.07	47365	5640	5530	5430	5320	5220	5480	5270	542	1620	1000	3360	10	1	54244482	3005	46.55	0.73	12	0.27	119.00	7612.00	11100	20230418	-50.09	3065	20220823	80.75	11100	-50.09	20230418	3540	56.50	20230103	11100	-50.09	20230418	3140	76.43	20220824	3.58	N	005160	1000	542 억	2208639	N	N	0	N	N
44	20230824	140202	57	100.00	KOSDAQ	금속	N	N	N	N	N	5550	130	2	2.40	737308940	135216	58.02	5430	5550	5370	7040	3800	5420	5452.82	4.07	42191	5640	5530	5430	5320	5220	5480	5270	542	1620	1000	3360	10	1	54244482	3011	46.64	0.73	12	0.25	119.00	7612.00	11100	20230418	-50.00	3065	20220823	81.08	11100	-50.00	20230418	3540	56.78	20230103	11100	-50.00	20230418	3140	76.75	20220824	3.58	N	005160	1000	542 억	2208639	N	N	0	N	N
45	20230824	130202	57	100.00	KOSDAQ	금속	N	N	N	N	N	5490	70	2	1.29	620768320	114055	48.94	5430	5500	5370	7040	3800	5420	5442.71	4.07	27318	5640	5530	5430	5320	5220	5480	5270	542	1620	1000	3360	10	1	54244482	2978	46.13	0.72	12	0.21	119.00	7612.00	11100	20230418	-50.54	3065	20220823	79.12	11100	-50.54	20230418	3540	55.08	20230103	11100	-50.54	20230418	3140	74.84	20220824	3.58	N	005160	1000	542 억	2208639	N	N	0	N	N
46	20230824	120203	57	100.00	KOSDAQ	금속	N	N	N	N	N	5450	30	2	0.55	499274910	91840	39.40	5430	5500	5370	7040	3800	5420	5436.36	4.07	15465	5640	5530	5430	5320	5220	5480	5270	542	1620	1000	3360	10	1	54244482	2956	45.80	0.72	12	0.17	119.00	7612.00	11100	20230418	-50.90	3065	20220823	77.81	11100	-50.90	20230418	3540	53.95	20230103	11100	-50.90	20230418	3140	73.57	20220824	3.58	N	005160	1000	542 억	2208639	N	N	0	N	N
47	20230824	110201	57	100.00	KOSDAQ	금속	N	N	N	N	N	5430	10	2	0.18	423929470	77960	33.45	5430	5500	5370	7040	3800	5420	5437.78	4.07	12073	5640	5530	5430	5320	5220	5480	5270	542	1620	1000	3360	10	1	54244482	2945	45.63	0.71	12	0.14	119.00	7612.00	11100	20230418	-51.08	3065	20220823	77.16	11100	-51.08	20230418	3540	53.39	20230103	11100	-51.08	20230418	3140	72.93	20220824	3.58	N	005160	1000	542 억	2208639	N	N	0	N	N
48	20230824	100202	57	100.00	KOSDAQ	금속	N	N	N	N	N	5420	0	3	0.00	266477800	48841	20.96	5430	5500	5410	7040	3800	5420	5456.03	4.07	2703	5640	5530	5430	5320	5220	5480	5270	542	1620	1000	3360	10	1	54244482	2940	45.55	0.71	12	0.09	119.00	7612.00	11100	20230418	-51.17	3065	20220823	76.84	11100	-51.17	20230418	3540	53.11	20230103	11100	-51.17	20230418	3140	72.61	20220824	3.58	N	005160	1000	542 억	2208639	N	N	0	N	N
49	20230824	090201	57	100.00	KOSDAQ	금속	N	N	N	N	N	5490	70	2	1.29	43585620	8011	3.44	5430	5500	5420	7040	3800	5420	5440.72	4.07	2455	5640	5530	5430	5320	5220	5480	5270	542	1620	1000	3360	10	1	54244482	2978	46.13	0.72	12	0.01	119.00	7612.00	11100	20230418	-50.54	3065	20220823	79.12	11100	-50.54	20230418	3540	55.08	20230103	11100	-50.54	20230418	3140	74.84	20220824	3.58	N	005160	1000	542 억	2208639	N	N	0	N	N
50	20230823	160200	57	100.00	KOSDAQ	금속	N	N	N	N	N	5420	-100	5	-1.81	1247700840	230659	133.67	5540	5540	5330	7170	3870	5520	5409.27	4.06	2857	5780	5650	5560	5430	5340	5605	5385	542	1650	1000	3420	10	1	54244482	2940	45.55	0.71	12	0.43	119.00	7612.00	11100	20230418	-51.17	3055	20220822	77.41	11100	-51.17	20230418	3540	53.11	20230103	11100	-51.17	20230418	3065	76.84	20220823	3.63	N	005160	1000	542 억	2202924	N	N	0	N	N
51	20230823	150201	57	100.00	KOSDAQ	금속	N	N	N	N	N	5440	-80	5	-1.45	1124335560	207879	120.47	5540	5540	5330	7170	3870	5520	5408.61	4.06	-7886	5780	5650	5560	5430	5340	5605	5385	542	1650	1000	3420	10	1	54244482	2951	45.71	0.71	12	0.38	119.00	7612.00	11100	20230418	-50.99	3055	20220822	78.07	11100	-50.99	20230418	3540	53.67	20230103	11100	-50.99	20230418	3065	77.49	20220823	3.63	N	005160	1000	542 억	2202924	N	N	0	N	N
52	20230823	140202	57	100.00	KOSDAQ	금속	N	N	N	N	N	5430	-90	5	-1.63	942285960	174490	101.12	5540	5540	5330	7170	3870	5520	5400.23	4.06	-15157	5780	5650	5560	5430	5340	5605	5385	542	1650	1000	3420	10	1	54244482	2945	45.63	0.71	12	0.32	119.00	7612.00	11100	20230418	-51.08	3055	20220822	77.74	11100	-51.08	20230418	3540	53.39	20230103	11100	-51.08	20230418	3065	77.16	20220823	3.63	N	005160	1000	542 억	2202924	N	N	0	N	N
53	20230823	130201	57	100.00	KOSDAQ	금속	N	N	N	N	N	5410	-110	5	-1.99	875401810	162132	93.96	5540	5540	5330	7170	3870	5520	5399.32	4.06	-16480	5780	5650	5560	5430	5340	5605	5385	542	1650	1000	3420	10	1	54244482	2935	45.46	0.71	12	0.30	119.00	7612.00	11100	20230418	-51.26	3055	20220822	77.09	11100	-51.26	20230418	3540	52.82	20230103	11100	-51.26	20230418	3065	76.51	20220823	3.63	N	005160	1000	542 억	2202924	N	N	0	N	N
54	20230823	120201	57	100.00	KOSDAQ	금속	N	N	N	N	N	5390	-130	5	-2.36	711714180	131830	76.40	5540	5540	5330	7170	3870	5520	5398.73	4.06	-29137	5780	5650	5560	5430	5340	5605	5385	542	1650	1000	3420	10	1	54244482	2924	45.29	0.71	12	0.24	119.00	7612.00	11100	20230418	-51.44	3055	20220822	76.43	11100	-51.44	20230418	3540	52.26	20230103	11100	-51.44	20230418	3065	75.86	20220823	3.63	N	005160	1000	542 억	2202924	N	N	0	N	N
55	20230823	110201	57	100.00	KOSDAQ	금속	N	N	N	N	N	5340	-180	5	-3.26	569700980	105426	61.10	5540	5540	5330	7170	3870	5520	5403.80	4.06	-23021	5780	5650	5560	5430	5340	5605	5385	542	1650	1000	3420	10	1	54244482	2897	44.87	0.70	12	0.19	119.00	7612.00	11100	20230418	-51.89	3055	20220822	74.80	11100	-51.89	20230418	3540	50.85	20230103	11100	-51.89	20230418	3065	74.23	20220823	3.63	N	005160	1000	542 억	2202924	N	N	0	N	N
56	20230823	100201	57	100.00	KOSDAQ	금속	N	N	N	N	N	5390	-130	5	-2.36	351808940	64838	37.57	5540	5540	5360	7170	3870	5520	5425.97	4.06	-3346	5780	5650	5560	5430	5340	5605	5385	542	1650	1000	3420	10	1	54244482	2924	45.29	0.71	12	0.12	119.00	7612.00	11100	20230418	-51.44	3055	20220822	76.43	11100	-51.44	20230418	3540	52.26	20230103	11100	-51.44	20230418	3065	75.86	20220823	3.63	N	005160	1000	542 억	2202924	N	N	0	N	N
57	20230823	090202	57	100.00	KOSDAQ	금속	N	N	N	N	N	5540	20	2	0.36	8423300	1521	0.88	5540	5540	5520	7170	3870	5520	5538.00	4.06	-409	5780	5650	5560	5430	5340	5605	5385	542	1650	1000	3420	10	1	54244482	3005	46.55	0.73	12	0.00	119.00	7612.00	11100	20230418	-50.09	3055	20220822	81.34	11100	-50.09	20230418	3540	56.50	20230103	11100	-50.09	20230418	3065	80.75	20220823	3.63	N	005160	1000	542 억	2202924	N	N	0	N	N
58	20230822	160201	57	100.00	KOSDAQ	금속	N	N	N	N	N	5520	-80	5	-1.43	954228660	172399	118.92	5570	5690	5470	7280	3920	5600	5534.83	4.02	20228	5873	5736	5593	5456	5313	5805	5525	542	1680	1000	3470	10	1	54244482	2994	46.39	0.73	12	0.32	119.00	7612.00	11100	20230418	-50.27	3055	20220822	80.69	11100	-50.27	20230418	3540	55.93	20230103	11100	-50.27	20230418	3055	80.69	20220822	3.63	N	005160	1000	542 억	2182697	N	N	0	N	N
59	20230822	150201	57	100.00	KOSDAQ	금속	N	N	N	N	N	5500	-100	5	-1.79	884774180	159768	110.21	5570	5690	5470	7280	3920	5600	5537.67	4.02	20854	5873	5736	5593	5456	5313	5805	5525	542	1680	1000	3470	10	1	54244482	2983	46.22	0.72	12	0.29	119.00	7612.00	11100	20230418	-50.45	3055	20220822	80.03	11100	-50.45	20230418	3540	55.37	20230103	11100	-50.45	20230418	3055	80.03	20220822	3.63	N	005160	1000	542 억	2182697	N	N	0	N	N
60	20230822	140201	57	100.00	KOSDAQ	금속	N	N	N	N	N	5500	-100	5	-1.79	727652020	131114	90.44	5570	5690	5470	7280	3920	5600	5549.57	4.02	3494	5873	5736	5593	5456	5313	5805	5525	542	1680	1000	3470	10	1	54244482	2983	46.22	0.72	12	0.24	119.00	7612.00	11100	20230418	-50.45	3055	20220822	80.03	11100	-50.45	20230418	3540	55.37	20230103	11100	-50.45	20230418	3055	80.03	20220822	3.63	N	005160	1000	542 억	2182697	N	N	0	N	N
61	20230822	130159	57	100.00	KOSDAQ	금속	N	N	N	N	N	5540	-60	5	-1.07	518054660	93045	64.18	5570	5690	5520	7280	3920	5600	5567.61	4.02	-545	5873	5736	5593	5456	5313	5805	5525	542	1680	1000	3470	10	1	54244482	3005	46.55	0.73	12	0.17	119.00	7612.00	11100	20230418	-50.09	3055	20220822	81.34	11100	-50.09	20230418	3540	56.50	20230103	11100	-50.09	20230418	3055	81.34	20220822	3.63	N	005160	1000	542 억	2182697	N	N	0	N	N
62	20230822	120158	57	100.00	KOSDAQ	금속	N	N	N	N	N	5550	-50	5	-0.89	468181420	84048	57.98	5570	5690	5520	7280	3920	5600	5570.23	4.02	-2085	5873	5736	5593	5456	5313	5805	5525	542	1680	1000	3470	10	1	54244482	3011	46.64	0.73	12	0.15	119.00	7612.00	11100	20230418	-50.00	3055	20220822	81.67	11100	-50.00	20230418	3540	56.78	20230103	11100	-50.00	20230418	3055	81.67	20220822	3.63	N	005160	1000	542 억	2182697	N	N	0	N	N
63	20230822	110201	57	100.00	KOSDAQ	금속	N	N	N	N	N	5530	-70	5	-1.25	422844770	75857	52.33	5570	5690	5530	7280	3920	5600	5574.06	4.02	-2588	5873	5736	5593	5456	5313	5805	5525	542	1680	1000	3470	10	1	54244482	3000	46.47	0.73	12	0.14	119.00	7612.00	11100	20230418	-50.18	3055	20220822	81.01	11100	-50.18	20230418	3540	56.21	20230103	11100	-50.18	20230418	3055	81.01	20220822	3.63	N	005160	1000	542 억	2182697	N	N	0	N	N
64	20230822	100159	57	100.00	KOSDAQ	금속	N	N	N	N	N	5550	-50	5	-0.89	301799590	54086	37.31	5570	5690	5530	7280	3920	5600	5579.81	4.02	-7314	5873	5736	5593	5456	5313	5805	5525	542	1680	1000	3470	10	1	54244482	3011	46.64	0.73	12	0.10	119.00	7612.00	11100	20230418	-50.00	3055	20220822	81.67	11100	-50.00	20230418	3540	56.78	20230103	11100	-50.00	20230418	3055	81.67	20220822	3.63	N	005160	1000	542 억	2182697	N	N	0	N	N
65	20230822	090200	57	100.00	KOSDAQ	금속	N	N	N	N	N	5650	50	2	0.89	60830330	10829	7.47	5570	5690	5570	7280	3920	5600	5618.20	4.02	167	5873	5736	5593	5456	5313	5805	5525	542	1680	1000	3470	10	1	54244482	3065	47.48	0.74	12	0.02	119.00	7612.00	11100	20230418	-49.10	3055	20220822	84.94	11100	-49.10	20230418	3540	59.60	20230103	11100	-49.10	20230418	3055	84.94	20220822	3.63	N	005160	1000	542 억	2182697	N	N	0	N	N
66	20230821	160159	57	100.00	KOSDAQ	금속	N	N	N	N	N	5600	150	2	2.75	786525220	139914	62.37	5450	5730	5450	7080	3820	5450	5621.57	3.96	31926	5670	5560	5480	5370	5290	5520	5330	542	1630	1000	3370	10	1	54244482	3038	47.06	0.74	12	0.26	119.00	7612.00	11100	20230418	-49.55	3055	20220822	83.31	11100	-49.55	20230418	3540	58.19	20230103	11100	-49.55	20230418	3055	83.31	20220822	3.67	N	005160	1000	542 억	2149970	N	N	0	N	N
67	20230821	150200	57	100.00	KOSDAQ	금속	N	N	N	N	N	5610	160	2	2.94	752330710	133802	59.65	5450	5730	5450	7080	3820	5450	5622.78	3.96	31873	5670	5560	5480	5370	5290	5520	5330	542	1630	1000	3370	10	1	54244482	3043	47.14	0.74	12	0.25	119.00	7612.00	11100	20230418	-49.46	3055	20220822	83.63	11100	-49.46	20230418	3540	58.47	20230103	11100	-49.46	20230418	3055	83.63	20220822	3.67	N	005160	1000	542 억	2149970	N	N	0	N	N
68	20230821	140201	57	100.00	KOSDAQ	금속	N	N	N	N	N	5630	180	2	3.30	713070460	126808	56.53	5450	5730	5450	7080	3820	5450	5623.30	3.96	30293	5670	5560	5480	5370	5290	5520	5330	542	1630	1000	3370	10	1	54244482	3054	47.31	0.74	12	0.23	119.00	7612.00	11100	20230418	-49.28	3055	20220822	84.29	11100	-49.28	20230418	3540	59.04	20230103	11100	-49.28	20230418	3055	84.29	20220822	3.67	N	005160	1000	542 억	2149970	N	N	0	N	N
69	20230821	130201	57	100.00	KOSDAQ	금속	N	N	N	N	N	5620	170	2	3.12	675153450	120062	53.52	5450	5730	5450	7080	3820	5450	5623.45	3.96	29199	5670	5560	5480	5370	5290	5520	5330	542	1630	1000	3370	10	1	54244482	3049	47.23	0.74	12	0.22	119.00	7612.00	11100	20230418	-49.37	3055	20220822	83.96	11100	-49.37	20230418	3540	58.76	20230103	11100	-49.37	20230418	3055	83.96	20220822	3.67	N	005160	1000	542 억	2149970	N	N	0	N	N
70	20230821	120202	57	100.00	KOSDAQ	금속	N	N	N	N	N	5620	170	2	3.12	626525030	111393	49.66	5450	5730	5450	7080	3820	5450	5624.53	3.96	26298	5670	5560	5480	5370	5290	5520	5330	542	1630	1000	3370	10	1	54244482	3049	47.23	0.74	12	0.21	119.00	7612.00	11100	20230418	-49.37	3055	20220822	83.96	11100	-49.37	20230418	3540	58.76	20230103	11100	-49.37	20230418	3055	83.96	20220822	3.67	N	005160	1000	542 억	2149970	N	N	0	N	N
71	20230821	110200	57	100.00	KOSDAQ	금속	N	N	N	N	N	5670	220	2	4.04	552279280	98229	43.79	5450	5730	5450	7080	3820	5450	5622.45	3.96	25945	5670	5560	5480	5370	5290	5520	5330	542	1630	1000	3370	10	1	54244482	3076	47.65	0.74	12	0.18	119.00	7612.00	11100	20230418	-48.92	3055	20220822	85.60	11100	-48.92	20230418	3540	60.17	20230103	11100	-48.92	20230418	3055	85.60	20220822	3.67	N	005160	1000	542 억	2149970	N	N	0	N	N
72	20230821	100200	57	100.00	KOSDAQ	금속	N	N	N	N	N	5650	200	2	3.67	356359940	63786	28.43	5450	5670	5450	7080	3820	5450	5586.91	3.96	16764	5670	5560	5480	5370	5290	5520	5330	542	1630	1000	3370	10	1	54244482	3065	47.48	0.74	12	0.12	119.00	7612.00	11100	20230418	-49.10	3055	20220822	84.94	11100	-49.10	20230418	3540	59.60	20230103	11100	-49.10	20230418	3055	84.94	20220822	3.67	N	005160	1000	542 억	2149970	N	N	0	N	N
73	20230821	090202	57	100.00	KOSDAQ	금속	N	N	N	N	N	5500	50	2	0.92	30627270	5592	2.49	5450	5500	5450	7080	3820	5450	5477.22	3.96	-703	5670	5560	5480	5370	5290	5520	5330	542	1630	1000	3370	10	1	54244482	2983	46.22	0.72	12	0.01	119.00	7612.00	11100	20230418	-50.45	3055	20220822	80.03	11100	-50.45	20230418	3540	55.37	20230103	11100	-50.45	20230418	3055	80.03	20220822	3.67	N	005160	1000	542 억	2149970	N	N	0	N	N
74	20230818	160201	57	100.00	KOSDAQ	금속	N	N	N	N	N	5450	-260	5	-4.55	1206975740	220945	63.83	5560	5590	5400	7420	4000	5710	5462.90	4.01	-25452	6050	5880	5580	5410	5110	5965	5495	542	1710	1000	3540	10	1	54244482	2956	45.80	0.72	12	0.41	119.00	7612.00	11100	20230418	-50.90	3055	20220822	78.40	11100	-50.90	20230418	3540	53.95	20230103	11100	-50.90	20230418	3055	78.40	20220822	3.71	N	005160	1000	542 억	2175719	N	N	4	N	N
75	20230818	150200	57	100.00	KOSDAQ	금속	N	N	N	N	N	5450	-260	5	-4.55	1139776420	208617	60.27	5560	5590	5400	7420	4000	5710	5463.49	4.01	-26946	6050	5880	5580	5410	5110	5965	5495	542	1710	1000	3540	10	1	54244482	2956	45.80	0.72	12	0.38	119.00	7612.00	11100	20230418	-50.90	3055	20220822	78.40	11100	-50.90	20230418	3540	53.95	20230103	11100	-50.90	20230418	3055	78.40	20220822	3.71	N	005160	1000	542 억	2175719	N	N	4	N	N
76	20230818	140201	57	100.00	KOSDAQ	금속	N	N	N	N	N	5440	-270	5	-4.73	1045146830	191215	55.24	5560	5590	5400	7420	4000	5710	5465.82	4.01	-31894	6050	5880	5580	5410	5110	5965	5495	542	1710	1000	3540	10	1	54244482	2951	45.71	0.71	12	0.35	119.00	7612.00	11100	20230418	-50.99	3055	20220822	78.07	11100	-50.99	20230418	3540	53.67	20230103	11100	-50.99	20230418	3055	78.07	20220822	3.71	N	005160	1000	542 억	2175719	N	N	4	N	N
77	20230818	130159	57	100.00	KOSDAQ	금속	N	N	N	N	N	5420	-290	5	-5.08	919690980	168141	48.57	5560	5590	5400	7420	4000	5710	5469.76	4.01	-36364	6050	5880	5580	5410	5110	5965	5495	542	1710	1000	3540	10	1	54244482	2940	45.55	0.71	12	0.31	119.00	7612.00	11100	20230418	-51.17	3055	20220822	77.41	11100	-51.17	20230418	3540	53.11	20230103	11100	-51.17	20230418	3055	77.41	20220822	3.71	N	005160	1000	542 억	2175719	N	N	4	N	N
78	20230818	120207	57	100.00	KOSDAQ	금속	N	N	N	N	N	5420	-290	5	-5.08	785032770	143270	41.39	5560	5590	5410	7420	4000	5710	5479.39	4.01	-31117	6050	5880	5580	5410	5110	5965	5495	542	1710	1000	3540	10	1	54244482	2940	45.55	0.71	12	0.26	119.00	7612.00	11100	20230418	-51.17	3055	20220822	77.41	11100	-51.17	20230418	3540	53.11	20230103	11100	-51.17	20230418	3055	77.41	20220822	3.71	N	005160	1000	542 억	2175719	N	N	4	N	N
79	20230818	110158	57	100.00	KOSDAQ	금속	N	N	N	N	N	5420	-290	5	-5.08	631535240	115132	33.26	5560	5590	5410	7420	4000	5710	5485.31	4.01	-34748	6050	5880	5580	5410	5110	5965	5495	542	1710	1000	3540	10	1	54244482	2940	45.55	0.71	12	0.21	119.00	7612.00	11100	20230418	-51.17	3055	20220822	77.41	11100	-51.17	20230418	3540	53.11	20230103	11100	-51.17	20230418	3055	77.41	20220822	3.71	N	005160	1000	542 억	2175719	N	N	4	N	N
80	20230818	100201	57	100.00	KOSDAQ	금속	N	N	N	N	N	5430	-280	5	-4.90	467675120	84999	24.56	5560	5590	5410	7420	4000	5710	5502.12	4.01	-33259	6050	5880	5580	5410	5110	5965	5495	542	1710	1000	3540	10	1	54244482	2945	45.63	0.71	12	0.16	119.00	7612.00	11100	20230418	-51.08	3055	20220822	77.74	11100	-51.08	20230418	3540	53.39	20230103	11100	-51.08	20230418	3055	77.74	20220822	3.71	N	005160	1000	542 억	2175719	N	N	4	N	N
81	20230818	090200	57	100.00	KOSDAQ	금속	N	N	N	N	N	5480	-230	5	-4.03	66917860	12107	3.50	5560	5590	5470	7420	4000	5710	5527.19	4.01	-8382	6050	5880	5580	5410	5110	5965	5495	542	1710	1000	3540	10	1	54244482	2973	46.05	0.72	12	0.02	119.00	7612.00	11100	20230418	-50.63	3055	20220822	79.38	11100	-50.63	20230418	3540	54.80	20230103	11100	-50.63	20230418	3055	79.38	20220822	3.71	N	005160	1000	542 억	2175719	N	N	4	N	N
82	20230817	160201	57	100.00	KOSDAQ	금속	N	N	N	N	N	5710	260	2	4.77	1896916030	344542	85.53	5380	5750	5280	7080	3820	5450	5505.03	3.95	33323	5843	5646	5533	5336	5223	5590	5280	542	1630	1000	3370	10	1	54244482	3097	47.98	0.75	12	0.64	119.00	7612.00	11100	20230418	-48.56	3055	20220822	86.91	11100	-48.56	20230418	3540	61.30	20230103	11100	-48.56	20230418	3055	86.91	20220822	3.81	N	005160	1000	542 억	2141085	N	N	4	N	N
83	20230817	150201	57	100.00	KOSDAQ	금속	N	N	N	N	N	5650	200	2	3.67	1742811410	317361	78.78	5380	5750	5280	7080	3820	5450	5491.57	3.95	44718	5843	5646	5533	5336	5223	5590	5280	542	1630	1000	3370	10	1	54244482	3065	47.48	0.74	12	0.59	119.00	7612.00	11100	20230418	-49.10	3055	20220822	84.94	11100	-49.10	20230418	3540	59.60	20230103	11100	-49.10	20230418	3055	84.94	20220822	3.81	N	005160	1000	542 억	2141085	N	N	9	N	N
84	20230817	140200	57	100.00	KOSDAQ	금속	N	N	N	N	N	5590	140	2	2.57	1335151360	245149	60.85	5380	5630	5280	7080	3820	5450	5446.29	3.95	29203	5843	5646	5533	5336	5223	5590	5280	542	1630	1000	3370	10	1	54244482	3032	46.97	0.73	12	0.45	119.00	7612.00	11100	20230418	-49.64	3055	20220822	82.98	11100	-49.64	20230418	3540	57.91	20230103	11100	-49.64	20230418	3055	82.98	20220822	3.81	N	005160	1000	542 억	2141085	N	N	9	N	N
85	20230817	130159	57	100.00	KOSDAQ	금속	N	N	N	N	N	5560	110	2	2.02	1117668300	206138	51.17	5380	5580	5280	7080	3820	5450	5421.94	3.95	22595	5843	5646	5533	5336	5223	5590	5280	542	1630	1000	3370	10	1	54244482	3016	46.72	0.73	12	0.38	119.00	7612.00	11100	20230418	-49.91	3055	20220822	82.00	11100	-49.91	20230418	3540	57.06	20230103	11100	-49.91	20230418	3055	82.00	20220822	3.81	N	005160	1000	542 억	2141085	N	N	9	N	N
86	20230817	120200	57	100.00	KOSDAQ	금속	N	N	N	N	N	5500	50	2	0.92	873416940	161990	40.21	5380	5540	5280	7080	3820	5450	5391.79	3.95	10556	5843	5646	5533	5336	5223	5590	5280	542	1630	1000	3370	10	1	54244482	2983	46.22	0.72	12	0.30	119.00	7612.00	11100	20230418	-50.45	3055	20220822	80.03	11100	-50.45	20230418	3540	55.37	20230103	11100	-50.45	20230418	3055	80.03	20220822	3.81	N	005160	1000	542 억	2141085	N	N	9	N	N
87	20230817	110200	57	100.00	KOSDAQ	금속	N	N	N	N	N	5410	-40	5	-0.73	754383780	140193	34.80	5380	5540	5280	7080	3820	5450	5381.04	3.95	12484	5843	5646	5533	5336	5223	5590	5280	542	1630	1000	3370	10	1	54244482	2935	45.46	0.71	12	0.26	119.00	7612.00	11100	20230418	-51.26	3055	20220822	77.09	11100	-51.26	20230418	3540	52.82	20230103	11100	-51.26	20230418	3055	77.09	20220822	3.81	N	005160	1000	542 억	2141085	N	N	9	N	N
88	20230817	100200	57	100.00	KOSDAQ	금속	N	N	N	N	N	5410	-40	5	-0.73	568096380	105951	26.30	5380	5450	5280	7080	3820	5450	5361.88	3.95	20473	5843	5646	5533	5336	5223	5590	5280	542	1630	1000	3370	10	1	54244482	2935	45.46	0.71	12	0.20	119.00	7612.00	11100	20230418	-51.26	3055	20220822	77.09	11100	-51.26	20230418	3540	52.82	20230103	11100	-51.26	20230418	3055	77.09	20220822	3.81	N	005160	1000	542 억	2141085	N	N	9	N	N
89	20230817	090159	57	100.00	KOSDAQ	금속	N	N	N	N	N	5440	-10	5	-0.18	83204480	15419	3.83	5380	5450	5370	7080	3820	5450	5396.22	3.95	5815	5843	5646	5533	5336	5223	5590	5280	542	1630	1000	3370	10	1	54244482	2951	45.71	0.71	12	0.03	119.00	7612.00	11100	20230418	-50.99	3055	20220822	78.07	11100	-50.99	20230418	3540	53.67	20230103	11100	-50.99	20230418	3055	78.07	20220822	3.81	N	005160	1000	542 억	2141085	N	N	9	N	N
90	20230816	160159	57	100.00	KOSDAQ	금속	N	N	N	N	N	5450	-290	5	-5.05	2204697590	399381	113.92	5720	5730	5420	7460	4020	5740	5520.29	3.83	64312	6053	5896	5813	5656	5573	5855	5615	542	1720	1000	3550	10	1	54244482	2956	45.80	0.72	12	0.74	119.00	7612.00	11100	20230418	-50.90	3055	20220822	78.40	11100	-50.90	20230418	3540	53.95	20230103	11100	-50.90	20230418	3055	78.40	20220822	3.86	N	005160	1000	542 억	2076776	N	N	9	N	N
91	20230816	150158	57	100.00	KOSDAQ	금속	N	N	N	N	N	5440	-300	5	-5.23	2072597090	375127	107.00	5720	5730	5420	7460	4020	5740	5525.05	3.83	55477	6053	5896	5813	5656	5573	5855	5615	542	1720	1000	3550	10	1	54244482	2951	45.71	0.71	12	0.69	119.00	7612.00	11100	20230418	-50.99	3055	20220822	78.07	11100	-50.99	20230418	3540	53.67	20230103	11100	-50.99	20230418	3055	78.07	20220822	3.86	N	005160	1000	542 억	2076776	N	N	43	N	N
92	20230816	140159	57	100.00	KOSDAQ	금속	N	N	N	N	N	5470	-270	5	-4.70	1780175500	321427	91.68	5720	5730	5430	7460	4020	5740	5538.34	3.83	45365	6053	5896	5813	5656	5573	5855	5615	542	1720	1000	3550	10	1	54244482	2967	45.97	0.72	12	0.59	119.00	7612.00	11100	20230418	-50.72	3055	20220822	79.05	11100	-50.72	20230418	3540	54.52	20230103	11100	-50.72	20230418	3055	79.05	20220822	3.86	N	005160	1000	542 억	2076776	N	N	43	N	N
93	20230816	130201	57	100.00	KOSDAQ	금속	N	N	N	N	N	5520	-220	5	-3.83	1269466500	228212	65.10	5720	5730	5510	7460	4020	5740	5562.66	3.83	50916	6053	5896	5813	5656	5573	5855	5615	542	1720	1000	3550	10	1	54244482	2994	46.39	0.73	12	0.42	119.00	7612.00	11100	20230418	-50.27	3055	20220822	80.69	11100	-50.27	20230418	3540	55.93	20230103	11100	-50.27	20230418	3055	80.69	20220822	3.86	N	005160	1000	542 억	2076776	N	N	43	N	N
94	20230816	120201	57	100.00	KOSDAQ	금속	N	N	N	N	N	5530	-210	5	-3.66	1126969950	202468	57.75	5720	5730	5510	7460	4020	5740	5566.15	3.83	47398	6053	5896	5813	5656	5573	5855	5615	542	1720	1000	3550	10	1	54244482	3000	46.47	0.73	12	0.37	119.00	7612.00	11100	20230418	-50.18	3055	20220822	81.01	11100	-50.18	20230418	3540	56.21	20230103	11100	-50.18	20230418	3055	81.01	20220822	3.86	N	005160	1000	542 억	2076776	N	N	43	N	N
95	20230816	110201	57	100.00	KOSDAQ	금속	N	N	N	N	N	5540	-200	5	-3.48	998204340	179209	51.12	5720	5730	5510	7460	4020	5740	5570.05	3.83	45484	6053	5896	5813	5656	5573	5855	5615	542	1720	1000	3550	10	1	54244482	3005	46.55	0.73	12	0.33	119.00	7612.00	11100	20230418	-50.09	3055	20220822	81.34	11100	-50.09	20230418	3540	56.50	20230103	11100	-50.09	20230418	3055	81.34	20220822	3.86	N	005160	1000	542 억	2076776	N	N	43	N	N
96	20230816	100159	57	100.00	KOSDAQ	금속	N	N	N	N	N	5520	-220	5	-3.83	670835810	120113	34.26	5720	5730	5510	7460	4020	5740	5585.03	3.83	25180	6053	5896	5813	5656	5573	5855	5615	542	1720	1000	3550	10	1	54244482	2994	46.39	0.73	12	0.22	119.00	7612.00	11100	20230418	-50.27	3055	20220822	80.69	11100	-50.27	20230418	3540	55.93	20230103	11100	-50.27	20230418	3055	80.69	20220822	3.86	N	005160	1000	542 억	2076776	N	N	43	N	N
97	20230816	090159	57	100.00	KOSDAQ	금속	N	N	N	N	N	5610	-130	5	-2.26	57136280	10019	2.86	5720	5730	5610	7460	4020	5740	5702.76	3.83	-3733	6053	5896	5813	5656	5573	5855	5615	542	1720	1000	3550	10	1	54244482	3043	47.14	0.74	12	0.02	119.00	7612.00	11100	20230418	-49.46	3055	20220822	83.63	11100	-49.46	20230418	3540	58.47	20230103	11100	-49.46	20230418	3055	83.63	20220822	3.86	N	005160	1000	542 억	2076776	N	N	43	N	N
98	20230814	160159	57	100.00	KOSDAQ	금속	N	N	N	N	N	5740	-240	5	-4.01	2027154600	349767	155.06	5970	5970	5730	7770	4190	5980	5795.73	3.87	-25186	6086	6032	5996	5942	5906	6025	5935	542	1790	1000	3700	10	1	54244482	3114	48.24	0.75	12	0.64	119.00	7612.00	11100	20230418	-48.29	3050	20220811	88.20	11100	-48.29	20230418	3540	62.15	20230103	11100	-48.29	20230418	3055	87.89	20220822	3.85	N	005160	1000	542 억	2101547	N	N	43	N	N
99	20230814	150158	57	100.00	KOSDAQ	금속	N	N	N	N	N	5770	-210	5	-3.51	1915884330	330398	146.47	5970	5970	5730	7770	4190	5980	5798.70	3.87	-23180	6086	6032	5996	5942	5906	6025	5935	542	1790	1000	3700	10	1	54244482	3130	48.49	0.76	12	0.61	119.00	7612.00	11100	20230418	-48.02	3050	20220811	89.18	11100	-48.02	20230418	3540	62.99	20230103	11100	-48.02	20230418	3055	88.87	20220822	3.85	N	005160	1000	542 억	2101547	N	N	6	N	N
100	20230814	140158	57	100.00	KOSDAQ	금속	N	N	N	N	N	5750	-230	5	-3.85	1712537550	295069	130.81	5970	5970	5730	7770	4190	5980	5803.84	3.87	-32194	6086	6032	5996	5942	5906	6025	5935	542	1790	1000	3700	10	1	54244482	3119	48.32	0.76	12	0.54	119.00	7612.00	11100	20230418	-48.20	3050	20220811	88.52	11100	-48.20	20230418	3540	62.43	20230103	11100	-48.20	20230418	3055	88.22	20220822	3.85	N	005160	1000	542 억	2101547	N	N	6	N	N
101	20230814	130158	57	100.00	KOSDAQ	금속	N	N	N	N	N	5790	-190	5	-3.18	1445169310	248555	110.19	5970	5970	5750	7770	4190	5980	5814.26	3.87	-30320	6086	6032	5996	5942	5906	6025	5935	542	1790	1000	3700	10	1	54244482	3141	48.66	0.76	12	0.46	119.00	7612.00	11100	20230418	-47.84	3050	20220811	89.84	11100	-47.84	20230418	3540	63.56	20230103	11100	-47.84	20230418	3055	89.53	20220822	3.85	N	005160	1000	542 억	2101547	N	N	6	N	N
102	20230814	120158	57	100.00	KOSDAQ	금속	N	N	N	N	N	5760	-220	5	-3.68	1284305740	220673	97.83	5970	5970	5750	7770	4190	5980	5819.93	3.87	-29797	6086	6032	5996	5942	5906	6025	5935	542	1790	1000	3700	10	1	54244482	3124	48.40	0.76	12	0.41	119.00	7612.00	11100	20230418	-48.11	3050	20220811	88.85	11100	-48.11	20230418	3540	62.71	20230103	11100	-48.11	20230418	3055	88.54	20220822	3.85	N	005160	1000	542 억	2101547	N	N	6	N	N
103	20230814	110158	57	100.00	KOSDAQ	금속	N	N	N	N	N	5780	-200	5	-3.34	1045039140	179461	79.56	5970	5970	5750	7770	4190	5980	5823.18	3.87	-19914	6086	6032	5996	5942	5906	6025	5935	542	1790	1000	3700	10	1	54244482	3135	48.57	0.76	12	0.33	119.00	7612.00	11100	20230418	-47.93	3050	20220811	89.51	11100	-47.93	20230418	3540	63.28	20230103	11100	-47.93	20230418	3055	89.20	20220822	3.85	N	005160	1000	542 억	2101547	N	N	6	N	N
104	20230814	100158	57	100.00	KOSDAQ	금속	N	N	N	N	N	5810	-170	5	-2.84	470856240	79973	35.45	5970	5970	5810	7770	4190	5980	5887.66	3.87	-32975	6086	6032	5996	5942	5906	6025	5935	542	1790	1000	3700	10	1	54244482	3152	48.82	0.76	12	0.15	119.00	7612.00	11100	20230418	-47.66	3050	20220811	90.49	11100	-47.66	20230418	3540	64.12	20230103	11100	-47.66	20230418	3055	90.18	20220822	3.85	N	005160	1000	542 억	2101547	N	N	6	N	N
105	20230814	090158	57	100.00	KOSDAQ	금속	N	N	N	N	N	5940	-40	5	-0.67	18083600	3031	1.34	5970	5970	5940	7770	4190	5980	5966.08	3.87	-837	6086	6032	5996	5942	5906	6025	5935	542	1790	1000	3700	10	1	54244482	3222	49.92	0.78	12	0.01	119.00	7612.00	11100	20230418	-46.49	3050	20220811	94.75	11100	-46.49	20230418	3540	67.80	20230103	11100	-46.49	20230418	3055	94.44	20220822	3.85	N	005160	1000	542 억	2101547	N	N	6	N	N
106	20230811	160156	57	100.00	KOSDAQ	금속	N	N	N	N	N	5980	-20	5	-0.33	1334191860	222668	118.21	5980	6050	5960	7800	4200	6000	5991.85	3.85	10720	6066	6032	5966	5932	5866	6050	5950	542	1800	1000	3720	10	1	54244482	3244	50.25	0.79	12	0.41	119.00	7612.00	11100	20230418	-46.13	3000	20220810	99.33	11100	-46.13	20230418	3540	68.93	20230103	11100	-46.13	20230418	3050	96.07	20220811	3.86	N	005160	1000	542 억	2090827	N	N	6	N	N
107	20230811	150156	57	100.00	KOSDAQ	금속	N	N	N	N	N	5970	-30	5	-0.50	1216577640	202981	107.76	5980	6050	5960	7800	4200	6000	5993.55	3.85	14037	6066	6032	5966	5932	5866	6050	5950	542	1800	1000	3720	10	1	54244482	3238	50.17	0.78	12	0.37	119.00	7612.00	11100	20230418	-46.22	3000	20220810	99.00	11100	-46.22	20230418	3540	68.64	20230103	11100	-46.22	20230418	3050	95.74	20220811	3.86	N	005160	1000	542 억	2090827	N	N	0	N	N
108	20230811	140157	57	100.00	KOSDAQ	금속	N	N	N	N	N	5980	-20	5	-0.33	1010139340	168399	89.40	5980	6050	5960	7800	4200	6000	5998.49	3.85	18121	6066	6032	5966	5932	5866	6050	5950	542	1800	1000	3720	10	1	54244482	3244	50.25	0.79	12	0.31	119.00	7612.00	11100	20230418	-46.13	3000	20220810	99.33	11100	-46.13	20230418	3540	68.93	20230103	11100	-46.13	20230418	3050	96.07	20220811	3.86	N	005160	1000	542 억	2090827	N	N	0	N	N
109	20230811	130156	57	100.00	KOSDAQ	금속	N	N	N	N	N	6010	10	2	0.17	879179600	146574	77.81	5980	6050	5960	7800	4200	6000	5998.20	3.85	21972	6066	6032	5966	5932	5866	6050	5950	542	1800	1000	3720	10	1	54244482	3260	50.50	0.79	12	0.27	119.00	7612.00	11100	20230418	-45.86	3000	20220810	100.33	11100	-45.86	20230418	3540	69.77	20230103	11100	-45.86	20230418	3050	97.05	20220811	3.86	N	005160	1000	542 억	2090827	N	N	0	N	N
110	20230811	120157	57	100.00	KOSDAQ	금속	N	N	N	N	N	6000	0	3	0.00	749691730	125005	66.36	5980	6050	5960	7800	4200	6000	5997.29	3.85	12832	6066	6032	5966	5932	5866	6050	5950	542	1800	1000	3720	10	1	54244482	3255	50.42	0.79	12	0.23	119.00	7612.00	11100	20230418	-45.95	3000	20220810	100.00	11100	-45.95	20230418	3540	69.49	20230103	11100	-45.95	20230418	3050	96.72	20220811	3.86	N	005160	1000	542 억	2090827	N	N	0	N	N
111	20230811	110155	57	100.00	KOSDAQ	금속	N	N	N	N	N	5990	-10	5	-0.17	617428920	102936	54.65	5980	6050	5960	7800	4200	6000	5998.18	3.85	7765	6066	6032	5966	5932	5866	6050	5950	542	1800	1000	3720	10	1	54244482	3249	50.34	0.79	12	0.19	119.00	7612.00	11100	20230418	-46.04	3000	20220810	99.67	11100	-46.04	20230418	3540	69.21	20230103	11100	-46.04	20230418	3050	96.39	20220811	3.86	N	005160	1000	542 억	2090827	N	N	0	N	N
112	20230811	100156	57	100.00	KOSDAQ	금속	N	N	N	N	N	5960	-40	5	-0.67	436507190	72748	38.62	5980	6050	5960	7800	4200	6000	6000.26	3.85	98	6066	6032	5966	5932	5866	6050	5950	542	1800	1000	3720	10	1	54244482	3233	50.08	0.78	12	0.13	119.00	7612.00	11100	20230418	-46.31	3000	20220810	98.67	11100	-46.31	20230418	3540	68.36	20230103	11100	-46.31	20230418	3050	95.41	20220811	3.86	N	005160	1000	542 억	2090827	N	N	0	N	N
113	20230811	090157	57	100.00	KOSDAQ	금속	N	N	N	N	N	5980	-20	5	-0.33	23689350	3957	2.10	5980	6000	5980	7800	4200	6000	5986.69	3.85	-2266	6066	6032	5966	5932	5866	6050	5950	542	1800	1000	3720	10	1	54244482	3244	50.25	0.79	12	0.01	119.00	7612.00	11100	20230418	-46.13	3000	20220810	99.33	11100	-46.13	20230418	3540	68.93	20230103	11100	-46.13	20230418	3050	96.07	20220811	3.86	N	005160	1000	542 억	2090827	N	N	0	N	N
114	20230810	160156	57	100.00	KOSDAQ	금속	N	N	N	N	N	6000	-10	5	-0.17	1072751020	180797	92.72	5940	6000	5900	7810	4210	6010	5933.21	3.90	-24879	6163	6086	5953	5876	5743	6125	5915	542	1800	1000	3720	10	1	54244482	3255	50.42	0.79	12	0.33	119.00	7612.00	11100	20230418	-45.95	3000	20220810	100.00	11100	-45.95	20230418	3540	69.49	20230103	11100	-45.95	20230418	3000	100.00	20220810	3.88	N	005160	1000	542 억	2115706	N	N	0	N	N
115	20230810	150154	57	100.00	KOSDAQ	금속	N	N	N	N	N	5960	-50	5	-0.83	992105050	167307	85.80	5940	5980	5900	7810	4210	6010	5929.85	3.90	-22344	6163	6086	5953	5876	5743	6125	5915	542	1800	1000	3720	10	1	54244482	3233	50.08	0.78	12	0.31	119.00	7612.00	11100	20230418	-46.31	3000	20220810	98.67	11100	-46.31	20230418	3540	68.36	20230103	11100	-46.31	20230418	3000	98.67	20220810	3.88	N	005160	1000	542 억	2115706	N	N	0	N	N
116	20230810	140155	57	100.00	KOSDAQ	금속	N	N	N	N	N	5950	-60	5	-1.00	883841650	149078	76.45	5940	5980	5900	7810	4210	6010	5928.72	3.90	-21764	6163	6086	5953	5876	5743	6125	5915	542	1800	1000	3720	10	1	54244482	3228	50.00	0.78	12	0.27	119.00	7612.00	11100	20230418	-46.40	3000	20220810	98.33	11100	-46.40	20230418	3540	68.08	20230103	11100	-46.40	20230418	3000	98.33	20220810	3.88	N	005160	1000	542 억	2115706	N	N	0	N	N
117	20230810	130154	57	100.00	KOSDAQ	금속	N	N	N	N	N	5950	-60	5	-1.00	799376730	134843	69.15	5940	5980	5900	7810	4210	6010	5928.20	3.90	-23942	6163	6086	5953	5876	5743	6125	5915	542	1800	1000	3720	10	1	54244482	3228	50.00	0.78	12	0.25	119.00	7612.00	11100	20230418	-46.40	3000	20220810	98.33	11100	-46.40	20230418	3540	68.08	20230103	11100	-46.40	20230418	3000	98.33	20220810	3.88	N	005160	1000	542 억	2115706	N	N	0	N	N
118	20230810	120155	57	100.00	KOSDAQ	금속	N	N	N	N	N	5960	-50	5	-0.83	716902460	120974	62.04	5940	5980	5900	7810	4210	6010	5926.09	3.90	-23595	6163	6086	5953	5876	5743	6125	5915	542	1800	1000	3720	10	1	54244482	3233	50.08	0.78	12	0.22	119.00	7612.00	11100	20230418	-46.31	3000	20220810	98.67	11100	-46.31	20230418	3540	68.36	20230103	11100	-46.31	20230418	3000	98.67	20220810	3.88	N	005160	1000	542 억	2115706	N	N	0	N	N
119	20230810	110156	57	100.00	KOSDAQ	금속	N	N	N	N	N	5950	-60	5	-1.00	504415610	85136	43.66	5940	5980	5900	7810	4210	6010	5924.82	3.90	-22583	6163	6086	5953	5876	5743	6125	5915	542	1800	1000	3720	10	1	54244482	3228	50.00	0.78	12	0.16	119.00	7612.00	11100	20230418	-46.40	3000	20220810	98.33	11100	-46.40	20230418	3540	68.08	20230103	11100	-46.40	20230418	3000	98.33	20220810	3.88	N	005160	1000	542 억	2115706	N	N	0	N	N
120	20230810	100156	57	100.00	KOSDAQ	금속	N	N	N	N	N	5920	-90	5	-1.50	384148750	64847	33.26	5940	5980	5900	7810	4210	6010	5923.92	3.90	-21062	6163	6086	5953	5876	5743	6125	5915	542	1800	1000	3720	10	1	54244482	3211	49.75	0.78	12	0.12	119.00	7612.00	11100	20230418	-46.67	3000	20220810	97.33	11100	-46.67	20230418	3540	67.23	20230103	11100	-46.67	20230418	3000	97.33	20220810	3.88	N	005160	1000	542 억	2115706	N	N	0	N	N
121	20230810	090156	57	100.00	KOSDAQ	금속	N	N	N	N	N	5930	-80	5	-1.33	12026190	2024	1.04	5940	5980	5930	7810	4210	6010	5941.79	3.90	421	6163	6086	5953	5876	5743	6125	5915	542	1800	1000	3720	10	1	54244482	3217	49.83	0.78	12	0.00	119.00	7612.00	11100	20230418	-46.58	3000	20220810	97.67	11100	-46.58	20230418	3540	67.51	20230103	11100	-46.58	20230418	3000	97.67	20220810	3.88	N	005160	1000	542 억	2115706	N	N	0	N	N
122	20230809	160156	57	100.00	KOSDAQ	금속	N	N	N	N	N	6010	130	2	2.21	1136889440	191010	59.72	5870	6030	5820	7640	4120	5880	5951.85	3.91	-6574	6113	5996	5913	5796	5713	5955	5755	542	1760	1000	3640	10	1	54244482	3260	50.50	0.79	12	0.35	119.00	7612.00	11100	20230418	-45.86	3000	20220810	100.33	11100	-45.86	20230418	3540	69.77	20230103	11100	-45.86	20230418	3000	100.33	20220810	3.92	N	005160	1000	542 억	2121953	N	N	0	N	N
123	20230809	150154	57	100.00	KOSDAQ	금속	N	N	N	N	N	6000	120	2	2.04	1077012670	181041	56.60	5870	6030	5820	7640	4120	5880	5949.00	3.91	-7828	6113	5996	5913	5796	5713	5955	5755	542	1760	1000	3640	10	1	54244482	3255	50.42	0.79	12	0.33	119.00	7612.00	11100	20230418	-45.95	3000	20220810	100.00	11100	-45.95	20230418	3540	69.49	20230103	11100	-45.95	20230418	3000	100.00	20220810	3.92	N	005160	1000	542 억	2121953	N	N	0	N	N
124	20230809	140154	57	100.00	KOSDAQ	금속	N	N	N	N	N	6000	120	2	2.04	965418050	162470	50.79	5870	6030	5820	7640	4120	5880	5942.13	3.91	-6321	6113	5996	5913	5796	5713	5955	5755	542	1760	1000	3640	10	1	54244482	3255	50.42	0.79	12	0.30	119.00	7612.00	11100	20230418	-45.95	3000	20220810	100.00	11100	-45.95	20230418	3540	69.49	20230103	11100	-45.95	20230418	3000	100.00	20220810	3.92	N	005160	1000	542 억	2121953	N	N	0	N	N
125	20230809	130156	57	100.00	KOSDAQ	금속	N	N	N	N	N	6010	130	2	2.21	787117820	132787	41.51	5870	6010	5820	7640	4120	5880	5927.67	3.91	7324	6113	5996	5913	5796	5713	5955	5755	542	1760	1000	3640	10	1	54244482	3260	50.50	0.79	12	0.24	119.00	7612.00	11100	20230418	-45.86	3000	20220810	100.33	11100	-45.86	20230418	3540	69.77	20230103	11100	-45.86	20230418	3000	100.33	20220810	3.92	N	005160	1000	542 억	2121953	N	N	0	N	N
126	20230809	120156	57	100.00	KOSDAQ	금속	N	N	N	N	N	5940	60	2	1.02	644147490	108878	34.04	5870	5960	5820	7640	4120	5880	5916.23	3.91	12674	6113	5996	5913	5796	5713	5955	5755	542	1760	1000	3640	10	1	54244482	3222	49.92	0.78	12	0.20	119.00	7612.00	11100	20230418	-46.49	3000	20220810	98.00	11100	-46.49	20230418	3540	67.80	20230103	11100	-46.49	20230418	3000	98.00	20220810	3.92	N	005160	1000	542 억	2121953	N	N	0	N	N
127	20230809	110156	57	100.00	KOSDAQ	금속	N	N	N	N	N	5940	60	2	1.02	491817770	83248	26.03	5870	5960	5820	7640	4120	5880	5907.86	3.91	16528	6113	5996	5913	5796	5713	5955	5755	542	1760	1000	3640	10	1	54244482	3222	49.92	0.78	12	0.15	119.00	7612.00	11100	20230418	-46.49	3000	20220810	98.00	11100	-46.49	20230418	3540	67.80	20230103	11100	-46.49	20230418	3000	98.00	20220810	3.92	N	005160	1000	542 억	2121953	N	N	0	N	N
128	20230809	100154	57	100.00	KOSDAQ	금속	N	N	N	N	N	5920	40	2	0.68	353430830	59860	18.71	5870	5960	5820	7640	4120	5880	5904.29	3.91	14673	6113	5996	5913	5796	5713	5955	5755	542	1760	1000	3640	10	1	54244482	3211	49.75	0.78	12	0.11	119.00	7612.00	11100	20230418	-46.67	3000	20220810	97.33	11100	-46.67	20230418	3540	67.23	20230103	11100	-46.67	20230418	3000	97.33	20220810	3.92	N	005160	1000	542 억	2121953	N	N	0	N	N
129	20230809	090154	57	100.00	KOSDAQ	금속	N	N	N	N	N	5820	-60	5	-1.02	32333550	5527	1.73	5870	5870	5820	7640	4120	5880	5850.11	3.91	-1512	6113	5996	5913	5796	5713	5955	5755	542	1760	1000	3640	10	1	54244482	3157	48.91	0.76	12	0.01	119.00	7612.00	11100	20230418	-47.57	3000	20220810	94.00	11100	-47.57	20230418	3540	64.41	20230103	11100	-47.57	20230418	3000	94.00	20220810	3.92	N	005160	1000	542 억	2121953	N	N	0	N	N
130	20230808	160156	57	100.00	KOSDAQ	금속	N	N	N	N	N	5880	-30	5	-0.51	1880184660	318166	72.40	5980	6030	5830	7680	4140	5910	5909.52	3.95	-23500	6236	6072	5986	5822	5736	6030	5780	542	1770	1000	3660	10	1	54244482	3190	49.41	0.77	12	0.59	119.00	7612.00	11100	20230418	-47.03	3000	20220810	96.00	11100	-47.03	20230418	3540	66.10	20230103	11100	-47.03	20230418	3000	96.00	20220810	3.87	N	005160	1000	542 억	2144510	N	N	0	N	N
131	20230808	150155	57	100.00	KOSDAQ	금속	N	N	N	N	N	5850	-60	5	-1.02	1782955980	301616	68.63	5980	6030	5830	7680	4140	5910	5911.34	3.95	-23581	6236	6072	5986	5822	5736	6030	5780	542	1770	1000	3660	10	1	54244482	3173	49.16	0.77	12	0.56	119.00	7612.00	11100	20230418	-47.30	3000	20220810	95.00	11100	-47.30	20230418	3540	65.25	20230103	11100	-47.30	20230418	3000	95.00	20220810	3.87	N	005160	1000	542 억	2144510	N	N	0	N	N
132	20230808	140154	57	100.00	KOSDAQ	금속	N	N	N	N	N	5860	-50	5	-0.85	1483336660	250390	56.97	5980	6030	5850	7680	4140	5910	5924.11	3.95	-25746	6236	6072	5986	5822	5736	6030	5780	542	1770	1000	3660	10	1	54244482	3179	49.24	0.77	12	0.46	119.00	7612.00	11100	20230418	-47.21	3000	20220810	95.33	11100	-47.21	20230418	3540	65.54	20230103	11100	-47.21	20230418	3000	95.33	20220810	3.87	N	005160	1000	542 억	2144510	N	N	0	N	N
133	20230808	130153	57	100.00	KOSDAQ	금속	N	N	N	N	N	5900	-10	5	-0.17	1135562900	191216	43.51	5980	6030	5900	7680	4140	5910	5938.64	3.95	-19302	6236	6072	5986	5822	5736	6030	5780	542	1770	1000	3660	10	1	54244482	3200	49.58	0.78	12	0.35	119.00	7612.00	11100	20230418	-46.85	3000	20220810	96.67	11100	-46.85	20230418	3540	66.67	20230103	11100	-46.85	20230418	3000	96.67	20220810	3.87	N	005160	1000	542 억	2144510	N	N	0	N	N
134	20230808	120153	57	100.00	KOSDAQ	금속	N	N	N	N	N	5930	20	2	0.34	1028494810	173094	39.39	5980	6030	5900	7680	4140	5910	5941.83	3.95	-12447	6236	6072	5986	5822	5736	6030	5780	542	1770	1000	3660	10	1	54244482	3217	49.83	0.78	12	0.32	119.00	7612.00	11100	20230418	-46.58	3000	20220810	97.67	11100	-46.58	20230418	3540	67.51	20230103	11100	-46.58	20230418	3000	97.67	20220810	3.87	N	005160	1000	542 억	2144510	N	N	0	N	N
135	20230808	110154	57	100.00	KOSDAQ	금속	N	N	N	N	N	5920	10	2	0.17	773428270	129964	29.57	5980	6030	5900	7680	4140	5910	5951.10	3.95	-15250	6236	6072	5986	5822	5736	6030	5780	542	1770	1000	3660	10	1	54244482	3211	49.75	0.78	12	0.24	119.00	7612.00	11100	20230418	-46.67	3000	20220810	97.33	11100	-46.67	20230418	3540	67.23	20230103	11100	-46.67	20230418	3000	97.33	20220810	3.87	N	005160	1000	542 억	2144510	N	N	0	N	N
136	20230808	100154	57	100.00	KOSDAQ	금속	N	N	N	N	N	5960	50	2	0.85	442910410	74346	16.92	5980	6030	5900	7680	4140	5910	5957.43	3.95	-12741	6236	6072	5986	5822	5736	6030	5780	542	1770	1000	3660	10	1	54244482	3233	50.08	0.78	12	0.14	119.00	7612.00	11100	20230418	-46.31	3000	20220810	98.67	11100	-46.31	20230418	3540	68.36	20230103	11100	-46.31	20230418	3000	98.67	20220810	3.87	N	005160	1000	542 억	2144510	N	N	0	N	N
137	20230808	090155	57	100.00	KOSDAQ	금속	N	N	N	N	N	5970	60	2	1.02	14553830	2440	0.56	5980	5980	5920	7680	4140	5910	5965.05	3.95	-330	6236	6072	5986	5822	5736	6030	5780	542	1770	1000	3660	10	1	54244482	3238	50.17	0.78	12	0.00	119.00	7612.00	11100	20230418	-46.22	3000	20220810	99.00	11100	-46.22	20230418	3540	68.64	20230103	11100	-46.22	20230418	3000	99.00	20220810	3.87	N	005160	1000	542 억	2144510	N	N	0	N	N
138	20230807	160153	57	100.00	KOSDAQ	금속	N	N	N	N	N	5910	-240	5	-3.90	2606007470	436902	136.70	6130	6150	5900	7990	4310	6150	5964.83	4.02	-34935	6463	6306	6203	6046	5943	6255	5995	542	1840	1000	3810	10	1	54244482	3206	49.66	0.78	12	0.81	119.00	7612.00	11100	20230418	-46.76	3000	20220804	97.00	11100	-46.76	20230418	3540	66.95	20230103	11100	-46.76	20230418	3000	97.00	20220810	3.92	N	005160	1000	542 억	2179446	N	N	0	N	N
139	20230807	150152	57	100.00	KOSDAQ	금속	N	N	N	N	N	5910	-240	5	-3.90	2485715340	416561	130.33	6130	6150	5900	7990	4310	6150	5967.23	4.02	-37036	6463	6306	6203	6046	5943	6255	5995	542	1840	1000	3810	10	1	54244482	3206	49.66	0.78	12	0.77	119.00	7612.00	11100	20230418	-46.76	3000	20220804	97.00	11100	-46.76	20230418	3540	66.95	20230103	11100	-46.76	20230418	3000	97.00	20220810	3.92	N	005160	1000	542 억	2179446	N	N	0	N	N
140	20230807	140154	57	100.00	KOSDAQ	금속	N	N	N	N	N	5900	-250	5	-4.07	2147301260	359390	112.45	6130	6150	5900	7990	4310	6150	5974.84	4.02	-49217	6463	6306	6203	6046	5943	6255	5995	542	1840	1000	3810	10	1	54244482	3200	49.58	0.78	12	0.66	119.00	7612.00	11100	20230418	-46.85	3000	20220804	96.67	11100	-46.85	20230418	3540	66.67	20230103	11100	-46.85	20230418	3000	96.67	20220810	3.92	N	005160	1000	542 억	2179446	N	N	0	N	N
141	20230807	130153	57	100.00	KOSDAQ	금속	N	N	N	N	N	5950	-200	5	-3.25	1721892860	287513	89.96	6130	6150	5910	7990	4310	6150	5988.92	4.02	-39840	6463	6306	6203	6046	5943	6255	5995	542	1840	1000	3810	10	1	54244482	3228	50.00	0.78	12	0.53	119.00	7612.00	11100	20230418	-46.40	3000	20220804	98.33	11100	-46.40	20230418	3540	68.08	20230103	11100	-46.40	20230418	3000	98.33	20220810	3.92	N	005160	1000	542 억	2179446	N	N	0	N	N
142	20230807	120153	57	100.00	KOSDAQ	금속	N	N	N	N	N	5980	-170	5	-2.76	1635273250	272992	85.41	6130	6150	5910	7990	4310	6150	5990.18	4.02	-36456	6463	6306	6203	6046	5943	6255	5995	542	1840	1000	3810	10	1	54244482	3244	50.25	0.79	12	0.50	119.00	7612.00	11100	20230418	-46.13	3000	20220804	99.33	11100	-46.13	20230418	3540	68.93	20230103	11100	-46.13	20230418	3000	99.33	20220810	3.92	N	005160	1000	542 억	2179446	N	N	0	N	N
143	20230807	110151	57	100.00	KOSDAQ	금속	N	N	N	N	N	5970	-180	5	-2.93	1512293220	252389	78.97	6130	6150	5910	7990	4310	6150	5991.91	4.02	-41076	6463	6306	6203	6046	5943	6255	5995	542	1840	1000	3810	10	1	54244482	3238	50.17	0.78	12	0.47	119.00	7612.00	11100	20230418	-46.22	3000	20220804	99.00	11100	-46.22	20230418	3540	68.64	20230103	11100	-46.22	20230418	3000	99.00	20220810	3.92	N	005160	1000	542 억	2179446	N	N	0	N	N
144	20230807	100154	57	100.00	KOSDAQ	금속	N	N	N	N	N	5910	-240	5	-3.90	1231390680	205081	64.17	6130	6150	5910	7990	4310	6150	6004.40	4.02	-37472	6463	6306	6203	6046	5943	6255	5995	542	1840	1000	3810	10	1	54244482	3206	49.66	0.78	12	0.38	119.00	7612.00	11100	20230418	-46.76	3000	20220804	97.00	11100	-46.76	20230418	3540	66.95	20230103	11100	-46.76	20230418	3000	97.00	20220810	3.92	N	005160	1000	542 억	2179446	N	N	0	N	N
145	20230807	090152	57	100.00	KOSDAQ	금속	N	N	N	N	N	6120	-30	5	-0.49	54830950	8943	2.80	6130	6150	6120	7990	4310	6150	6131.14	4.02	1871	6463	6306	6203	6046	5943	6255	5995	542	1840	1000	3810	10	1	54244482	3320	51.43	0.80	12	0.02	119.00	7612.00	11100	20230418	-44.86	3000	20220804	104.00	11100	-44.86	20230418	3540	72.88	20230103	11100	-44.86	20230418	3000	104.00	20220810	3.92	N	005160	1000	542 억	2179446	N	N	0	N	N
146	20230804	160153	57	100.00	KOSDAQ	금속	N	N	N	N	N	6150	-100	5	-1.60	1947690190	315362	85.68	6250	6360	6100	8120	4380	6250	6176.05	4.12	-57503	6423	6336	6243	6156	6063	6340	6160	542	1870	1000	3870	10	1	54244482	3336	51.68	0.81	12	0.58	119.00	7612.00	11100	20230418	-44.59	2990	20220803	105.69	11100	-44.59	20230418	3540	73.73	20230103	11100	-44.59	20230418	3000	105.00	20220804	3.93	N	005160	1000	542 억	2236950	N	N	0	N	N
147	20230804	150153	57	100.00	KOSDAQ	금속	N	N	N	N	N	6160	-90	5	-1.44	1796913580	290830	79.02	6250	6360	6100	8120	4380	6250	6178.57	4.12	-52835	6423	6336	6243	6156	6063	6340	6160	542	1870	1000	3870	10	1	54244482	3341	51.76	0.81	12	0.54	119.00	7612.00	11100	20230418	-44.50	2990	20220803	106.02	11100	-44.50	20230418	3540	74.01	20230103	11100	-44.50	20230418	3000	105.33	20220804	3.93	N	005160	1000	542 억	2236950	N	N	0	N	N
148	20230804	140153	57	100.00	KOSDAQ	금속	N	N	N	N	N	6160	-90	5	-1.44	1558119740	252001	68.47	6250	6360	6100	8120	4380	6250	6182.99	4.12	-45995	6423	6336	6243	6156	6063	6340	6160	542	1870	1000	3870	10	1	54244482	3341	51.76	0.81	12	0.46	119.00	7612.00	11100	20230418	-44.50	2990	20220803	106.02	11100	-44.50	20230418	3540	74.01	20230103	11100	-44.50	20230418	3000	105.33	20220804	3.93	N	005160	1000	542 억	2236950	N	N	0	N	N
149	20230804	130153	57	100.00	KOSDAQ	금속	N	N	N	N	N	6160	-90	5	-1.44	1466435850	237116	64.42	6250	6360	6100	8120	4380	6250	6184.47	4.12	-39713	6423	6336	6243	6156	6063	6340	6160	542	1870	1000	3870	10	1	54244482	3341	51.76	0.81	12	0.44	119.00	7612.00	11100	20230418	-44.50	2990	20220803	106.02	11100	-44.50	20230418	3540	74.01	20230103	11100	-44.50	20230418	3000	105.33	20220804	3.93	N	005160	1000	542 억	2236950	N	N	0	N	N
150	20230804	120153	57	100.00	KOSDAQ	금속	N	N	N	N	N	6180	-70	5	-1.12	1256868910	202904	55.13	6250	6360	6120	8120	4380	6250	6194.40	4.12	-19894	6423	6336	6243	6156	6063	6340	6160	542	1870	1000	3870	10	1	54244482	3352	51.93	0.81	12	0.37	119.00	7612.00	11100	20230418	-44.32	2990	20220803	106.69	11100	-44.32	20230418	3540	74.58	20230103	11100	-44.32	20230418	3000	106.00	20220804	3.93	N	005160	1000	542 억	2236950	N	N	0	N	N
151	20230804	110153	57	100.00	KOSDAQ	금속	N	N	N	N	N	6150	-100	5	-1.60	1079183130	174010	47.28	6250	6360	6150	8120	4380	6250	6201.85	4.12	-5873	6423	6336	6243	6156	6063	6340	6160	542	1870	1000	3870	10	1	54244482	3336	51.68	0.81	12	0.32	119.00	7612.00	11100	20230418	-44.59	2990	20220803	105.69	11100	-44.59	20230418	3540	73.73	20230103	11100	-44.59	20230418	3000	105.00	20220804	3.93	N	005160	1000	542 억	2236950	N	N	0	N	N
152	20230804	100151	57	100.00	KOSDAQ	금속	N	N	N	N	N	6170	-80	5	-1.28	818665450	131836	35.82	6250	6360	6150	8120	4380	6250	6209.73	4.12	-2097	6423	6336	6243	6156	6063	6340	6160	542	1870	1000	3870	10	1	54244482	3347	51.85	0.81	12	0.24	119.00	7612.00	11100	20230418	-44.41	2990	20220803	106.35	11100	-44.41	20230418	3540	74.29	20230103	11100	-44.41	20230418	3000	105.67	20220804	3.93	N	005160	1000	542 억	2236950	N	N	0	N	N
153	20230804	090151	57	100.00	KOSDAQ	금속	N	N	N	N	N	6290	40	2	0.64	11636200	1856	0.50	6250	6310	6250	8120	4380	6250	6269.50	4.12	-166	6423	6336	6243	6156	6063	6340	6160	542	1870	1000	3870	10	1	54244482	3412	52.86	0.83	12	0.00	119.00	7612.00	11100	20230418	-43.33	2990	20220803	110.37	11100	-43.33	20230418	3540	77.68	20230103	11100	-43.33	20230418	3000	109.67	20220804	3.93	N	005160	1000	542 억	2236950	N	N	0	N	N
154	20230803	160151	57	100.00	KOSDAQ	금속	N	N	N	N	N	6250	0	3	0.00	2274343330	365322	83.11	6250	6330	6150	8120	4380	6250	6225.57	4.20	-41276	6716	6482	6366	6132	6016	6425	6075	542	1870	1000	3870	10	1	54244482	3390	52.52	0.82	12	0.67	119.00	7612.00	11100	20230418	-43.69	2970	20220802	110.44	11100	-43.69	20230418	3540	76.55	20230103	11100	-43.69	20230418	2990	109.03	20220803	3.94	N	005160	1000	542 억	2278225	N	N	0	N	N
155	20230803	150153	57	100.00	KOSDAQ	금속	N	N	N	N	N	6240	-10	5	-0.16	2110904730	339178	77.16	6250	6330	6150	8120	4380	6250	6223.59	4.20	-42007	6716	6482	6366	6132	6016	6425	6075	542	1870	1000	3870	10	1	54244482	3385	52.44	0.82	12	0.63	119.00	7612.00	11100	20230418	-43.78	2970	20220802	110.10	11100	-43.78	20230418	3540	76.27	20230103	11100	-43.78	20230418	2990	108.70	20220803	3.94	N	005160	1000	542 억	2278225	N	N	0	N	N
156	20230803	140150	57	100.00	KOSDAQ	금속	N	N	N	N	N	6220	-30	5	-0.48	1845207790	296334	67.41	6250	6330	6150	8120	4380	6250	6226.78	4.20	-35967	6716	6482	6366	6132	6016	6425	6075	542	1870	1000	3870	10	1	54244482	3374	52.27	0.82	12	0.55	119.00	7612.00	11100	20230418	-43.96	2970	20220802	109.43	11100	-43.96	20230418	3540	75.71	20230103	11100	-43.96	20230418	2990	108.03	20220803	3.94	N	005160	1000	542 억	2278225	N	N	0	N	N
157	20230803	130153	57	100.00	KOSDAQ	금속	N	N	N	N	N	6240	-10	5	-0.16	1728336250	277548	63.14	6250	6330	6150	8120	4380	6250	6227.16	4.20	-35072	6716	6482	6366	6132	6016	6425	6075	542	1870	1000	3870	10	1	54244482	3385	52.44	0.82	12	0.51	119.00	7612.00	11100	20230418	-43.78	2970	20220802	110.10	11100	-43.78	20230418	3540	76.27	20230103	11100	-43.78	20230418	2990	108.70	20220803	3.94	N	005160	1000	542 억	2278225	N	N	0	N	N
158	20230803	120152	57	100.00	KOSDAQ	금속	N	N	N	N	N	6230	-20	5	-0.32	1629834460	261700	59.53	6250	6330	6150	8120	4380	6250	6227.87	4.20	-37626	6716	6482	6366	6132	6016	6425	6075	542	1870	1000	3870	10	1	54244482	3379	52.35	0.82	12	0.48	119.00	7612.00	11100	20230418	-43.87	2970	20220802	109.76	11100	-43.87	20230418	3540	75.99	20230103	11100	-43.87	20230418	2990	108.36	20220803	3.94	N	005160	1000	542 억	2278225	N	N	0	N	N
159	20230803	110151	57	100.00	KOSDAQ	금속	N	N	N	N	N	6210	-40	5	-0.64	1352503100	217078	49.38	6250	6330	6150	8120	4380	6250	6230.49	4.20	-40270	6716	6482	6366	6132	6016	6425	6075	542	1870	1000	3870	10	1	54244482	3369	52.18	0.82	12	0.40	119.00	7612.00	11100	20230418	-44.05	2970	20220802	109.09	11100	-44.05	20230418	3540	75.42	20230103	11100	-44.05	20230418	2990	107.69	20220803	3.94	N	005160	1000	542 억	2278225	N	N	0	N	N
160	20230803	100150	57	100.00	KOSDAQ	금속	N	N	N	N	N	6300	50	2	0.80	601514550	96714	22.00	6250	6330	6150	8120	4380	6250	6219.52	4.20	-1308	6716	6482	6366	6132	6016	6425	6075	542	1870	1000	3870	10	1	54244482	3417	52.94	0.83	12	0.18	119.00	7612.00	11100	20230418	-43.24	2970	20220802	112.12	11100	-43.24	20230418	3540	77.97	20230103	11100	-43.24	20230418	2990	110.70	20220803	3.94	N	005160	1000	542 억	2278225	N	N	0	N	N
161	20230803	090151	57	100.00	KOSDAQ	금속	N	N	N	N	N	6330	80	2	1.28	21625260	3454	0.79	6250	6330	6240	8120	4380	6250	6260.93	4.20	-692	6716	6482	6366	6132	6016	6425	6075	542	1870	1000	3870	10	1	54244482	3434	53.19	0.83	12	0.01	119.00	7612.00	11100	20230418	-42.97	2970	20220802	113.13	11100	-42.97	20230418	3540	78.81	20230103	11100	-42.97	20230418	2990	111.71	20220803	3.94	N	005160	1000	542 억	2278225	N	N	0	N	N
162	20230802	160151	57	100.00	KOSDAQ	금속	N	N	N	N	N	6250	-150	5	-2.34	2787746000	435223	81.56	6310	6600	6250	8320	4480	6400	6405.43	4.22	-14093	6920	6660	6480	6220	6040	6570	6130	542	1920	1000	3960	10	1	54244482	3390	52.52	0.82	12	0.80	119.00	7612.00	11100	20230418	-43.69	2970	20220802	110.44	11100	-43.69	20230418	3540	76.55	20230103	11100	-43.69	20230418	2970	110.44	20220802	3.88	N	005160	1000	542 억	2290891	N	N	2	N	N
163	20230802	150152	57	100.00	KOSDAQ	금속	N	N	N	N	N	6270	-130	5	-2.03	2565584410	399727	74.91	6310	6600	6250	8320	4480	6400	6418.34	4.22	-17050	6920	6660	6480	6220	6040	6570	6130	542	1920	1000	3960	10	1	54244482	3401	52.69	0.82	12	0.74	119.00	7612.00	11100	20230418	-43.51	2970	20220802	111.11	11100	-43.51	20230418	3540	77.12	20230103	11100	-43.51	20230418	2970	111.11	20220802	3.88	N	005160	1000	542 억	2290891	N	N	2	N	N
164	20230802	140153	57	100.00	KOSDAQ	금속	N	N	N	N	N	6330	-70	5	-1.09	2318215300	360422	67.54	6310	6600	6250	8320	4480	6400	6431.95	4.22	-9717	6920	6660	6480	6220	6040	6570	6130	542	1920	1000	3960	10	1	54244482	3434	53.19	0.83	12	0.66	119.00	7612.00	11100	20230418	-42.97	2970	20220802	113.13	11100	-42.97	20230418	3540	78.81	20230103	11100	-42.97	20230418	2970	113.13	20220802	3.88	N	005160	1000	542 억	2290891	N	N	2	N	N
165	20230802	130151	57	100.00	KOSDAQ	금속	N	N	N	N	N	6330	-70	5	-1.09	2081088020	322754	60.48	6310	6600	6250	8320	4480	6400	6447.91	4.22	-4725	6920	6660	6480	6220	6040	6570	6130	542	1920	1000	3960	10	1	54244482	3434	53.19	0.83	12	0.59	119.00	7612.00	11100	20230418	-42.97	2970	20220802	113.13	11100	-42.97	20230418	3540	78.81	20230103	11100	-42.97	20230418	2970	113.13	20220802	3.88	N	005160	1000	542 억	2290891	N	N	2	N	N
166	20230802	120151	57	100.00	KOSDAQ	금속	N	N	N	N	N	6330	-70	5	-1.09	1936257600	299867	56.19	6310	6600	6250	8320	4480	6400	6457.05	4.22	-998	6920	6660	6480	6220	6040	6570	6130	542	1920	1000	3960	10	1	54244482	3434	53.19	0.83	12	0.55	119.00	7612.00	11100	20230418	-42.97	2970	20220802	113.13	11100	-42.97	20230418	3540	78.81	20230103	11100	-42.97	20230418	2970	113.13	20220802	3.88	N	005160	1000	542 억	2290891	N	N	2	N	N
167	20230802	110150	57	100.00	KOSDAQ	금속	N	N	N	N	N	6400	0	3	0.00	1541961790	237589	44.52	6310	6600	6310	8320	4480	6400	6490.04	4.22	18193	6920	6660	6480	6220	6040	6570	6130	542	1920	1000	3960	10	1	54244482	3472	53.78	0.84	12	0.44	119.00	7612.00	11100	20230418	-42.34	2970	20220802	115.49	11100	-42.34	20230418	3540	80.79	20230103	11100	-42.34	20230418	2970	115.49	20220802	3.88	N	005160	1000	542 억	2290891	N	N	2	N	N
168	20230802	100151	57	100.00	KOSDAQ	금속	N	N	N	N	N	6550	150	2	2.34	1012735570	155558	29.15	6310	6600	6310	8320	4480	6400	6510.34	4.22	30597	6920	6660	6480	6220	6040	6570	6130	542	1920	1000	3960	10	1	54244482	3553	55.04	0.86	12	0.29	119.00	7612.00	11100	20230418	-40.99	2970	20220802	120.54	11100	-40.99	20230418	3540	85.03	20230103	11100	-40.99	20230418	2970	120.54	20220802	3.88	N	005160	1000	542 억	2290891	N	N	2	N	N
169	20230802	090152	57	100.00	KOSDAQ	금속	N	N	N	N	N	6370	-30	5	-0.47	67556620	10695	2.00	6310	6370	6310	8320	4480	6400	6316.65	4.22	606	6920	6660	6480	6220	6040	6570	6130	542	1920	1000	3960	10	1	54244482	3455	53.53	0.84	12	0.02	119.00	7612.00	11100	20230418	-42.61	2970	20220802	114.48	11100	-42.61	20230418	3540	79.94	20230103	11100	-42.61	20230418	2970	114.48	20220802	3.88	N	005160	1000	542 억	2290891	N	N	2	N	N
170	20230801	160151	57	100.00	KOSDAQ	금속	N	N	N	N	N	6400	-200	5	-3.03	3444087520	529062	103.60	6650	6740	6300	8580	4620	6600	6509.80	4.31	-43889	6880	6740	6640	6500	6400	6720	6480	542	1980	1000	4090	10	1	54244482	3472	53.78	0.84	12	0.98	119.00	7612.00	11100	20230418	-42.34	2960	20220729	116.22	11100	-42.34	20230418	3540	80.79	20230103	11100	-42.34	20230418	2970	115.49	20220802	3.96	N	005160	1000	542 억	2336211	N	N	2	N	N
171	20230801	150149	57	100.00	KOSDAQ	금속	N	N	N	N	N	6370	-230	5	-3.48	3275644150	502761	98.45	6650	6740	6300	8580	4620	6600	6515.26	4.31	-52715	6880	6740	6640	6500	6400	6720	6480	542	1980	1000	4090	10	1	54244482	3455	53.53	0.84	12	0.93	119.00	7612.00	11100	20230418	-42.61	2960	20220729	115.20	11100	-42.61	20230418	3540	79.94	20230103	11100	-42.61	20230418	2970	114.48	20220802	3.96	N	005160	1000	542 억	2336211	N	N	0	N	N
172	20230801	140153	57	100.00	KOSDAQ	금속	N	N	N	N	N	6350	-250	5	-3.79	3017413730	462295	90.53	6650	6740	6300	8580	4620	6600	6526.98	4.31	-52913	6880	6740	6640	6500	6400	6720	6480	542	1980	1000	4090	10	1	54244482	3445	53.36	0.83	12	0.85	119.00	7612.00	11100	20230418	-42.79	2960	20220729	114.53	11100	-42.79	20230418	3540	79.38	20230103	11100	-42.79	20230418	2970	113.80	20220802	3.96	N	005160	1000	542 억	2336211	N	N	0	N	N
173	20230801	130151	57	100.00	KOSDAQ	금속	N	N	N	N	N	6440	-160	5	-2.42	2260949510	343524	67.27	6650	6740	6430	8580	4620	6600	6581.62	4.31	-35475	6880	6740	6640	6500	6400	6720	6480	542	1980	1000	4090	10	1	54244482	3493	54.12	0.85	12	0.63	119.00	7612.00	11100	20230418	-41.98	2960	20220729	117.57	11100	-41.98	20230418	3540	81.92	20230103	11100	-41.98	20230418	2970	116.84	20220802	3.96	N	005160	1000	542 억	2336211	N	N	0	N	N
174	20230801	120151	57	100.00	KOSDAQ	금속	N	N	N	N	N	6560	-40	5	-0.61	1728162820	261293	51.17	6650	6740	6530	8580	4620	6600	6613.90	4.31	-23020	6880	6740	6640	6500	6400	6720	6480	542	1980	1000	4090	10	1	54244482	3558	55.13	0.86	12	0.48	119.00	7612.00	11100	20230418	-40.90	2960	20220729	121.62	11100	-40.90	20230418	3540	85.31	20230103	11100	-40.90	20230418	2970	120.88	20220802	3.96	N	005160	1000	542 억	2336211	N	N	0	N	N
175	20230801	110149	57	100.00	KOSDAQ	금속	N	N	N	N	N	6550	-50	5	-0.76	1546751710	233657	45.76	6650	6740	6530	8580	4620	6600	6619.78	4.31	-23439	6880	6740	6640	6500	6400	6720	6480	542	1980	1000	4090	10	1	54244482	3553	55.04	0.86	12	0.43	119.00	7612.00	11100	20230418	-40.99	2960	20220729	121.28	11100	-40.99	20230418	3540	85.03	20230103	11100	-40.99	20230418	2970	120.54	20220802	3.96	N	005160	1000	542 억	2336211	N	N	0	N	N
176	20230801	100150	57	100.00	KOSDAQ	금속	N	N	N	N	N	6700	100	2	1.52	1051321370	158516	31.04	6650	6740	6560	8580	4620	6600	6632.33	4.31	12052	6880	6740	6640	6500	6400	6720	6480	542	1980	1000	4090	10	1	54244482	3634	56.30	0.88	12	0.29	119.00	7612.00	11100	20230418	-39.64	2960	20220729	126.35	11100	-39.64	20230418	3540	89.27	20230103	11100	-39.64	20230418	2970	125.59	20220802	3.96	N	005160	1000	542 억	2336211	N	N	0	N	N
177	20230801	090150	57	100.00	KOSDAQ	금속	N	N	N	N	N	6670	70	2	1.06	69129520	10349	2.03	6650	6710	6650	8580	4620	6600	6682.21	4.31	-6850	6880	6740	6640	6500	6400	6720	6480	542	1980	1000	4090	10	1	54244482	3618	56.05	0.88	12	0.02	119.00	7612.00	11100	20230418	-39.91	2960	20220729	125.34	11100	-39.91	20230418	3540	88.42	20230103	11100	-39.91	20230418	2970	124.58	20220802	3.96	N	005160	1000	542 억	2336211	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History