KissMeData/005160/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

65 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	20230927	160203	57	100.00	KOSDAQ	금속	N	N	N	N	N	4915	-30	5	-0.61	958637395	197072	95.86	4860	4990	4805	6420	3465	4945	4864.38	4.51	24121	5075	5010	4945	4880	4815	4977	4847	542	1475	1000	3060	5	1	54244482	2666	41.30	0.65	12	0.36	119.00	7612.00	11100	20230418	-55.72	3540	20230103	38.84	11100	-55.72	20230418	3540	38.84	20230103	11100	-55.72	20230418	3540	38.84	20230103	3.19	N	005160	1000	542 억	2445988	N	N	87	N	N
3	20230927	150205	57	100.00	KOSDAQ	금속	N	N	N	N	N	4925	-20	5	-0.40	913928160	187984	91.44	4860	4990	4805	6420	3465	4945	4861.73	4.51	26615	5075	5010	4945	4880	4815	4977	4847	542	1475	1000	3060	5	1	54244482	2672	41.39	0.65	12	0.35	119.00	7612.00	11100	20230418	-55.63	3540	20230103	39.12	11100	-55.63	20230418	3540	39.12	20230103	11100	-55.63	20230418	3540	39.12	20230103	3.19	N	005160	1000	542 억	2445988	N	N	87	N	N
4	20230927	140205	57	100.00	KOSDAQ	금속	N	N	N	N	N	4905	-40	5	-0.81	728979780	150477	73.19	4860	4910	4805	6420	3465	4945	4844.46	4.51	27971	5075	5010	4945	4880	4815	4977	4847	542	1475	1000	3060	5	1	54244482	2661	41.22	0.64	12	0.28	119.00	7612.00	11100	20230418	-55.81	3540	20230103	38.56	11100	-55.81	20230418	3540	38.56	20230103	11100	-55.81	20230418	3540	38.56	20230103	3.19	N	005160	1000	542 억	2445988	N	N	87	N	N
5	20230927	130203	57	100.00	KOSDAQ	금속	N	N	N	N	N	4905	-40	5	-0.81	702755245	145126	70.59	4860	4905	4805	6420	3465	4945	4842.38	4.51	27420	5075	5010	4945	4880	4815	4977	4847	542	1475	1000	3060	5	1	54244482	2661	41.22	0.64	12	0.27	119.00	7612.00	11100	20230418	-55.81	3540	20230103	38.56	11100	-55.81	20230418	3540	38.56	20230103	11100	-55.81	20230418	3540	38.56	20230103	3.19	N	005160	1000	542 억	2445988	N	N	87	N	N
6	20230927	120204	57	100.00	KOSDAQ	금속	N	N	N	N	N	4860	-85	5	-1.72	620961145	128386	62.45	4860	4885	4805	6420	3465	4945	4836.67	4.51	16300	5075	5010	4945	4880	4815	4977	4847	542	1475	1000	3060	5	1	54244482	2636	40.84	0.64	12	0.24	119.00	7612.00	11100	20230418	-56.22	3540	20230103	37.29	11100	-56.22	20230418	3540	37.29	20230103	11100	-56.22	20230418	3540	37.29	20230103	3.19	N	005160	1000	542 억	2445988	N	N	87	N	N
7	20230927	110204	57	100.00	KOSDAQ	금속	N	N	N	N	N	4845	-100	5	-2.02	598569180	123773	60.20	4860	4885	4805	6420	3465	4945	4836.02	4.51	12884	5075	5010	4945	4880	4815	4977	4847	542	1475	1000	3060	5	1	54244482	2628	40.71	0.64	12	0.23	119.00	7612.00	11100	20230418	-56.35	3540	20230103	36.86	11100	-56.35	20230418	3540	36.86	20230103	11100	-56.35	20230418	3540	36.86	20230103	3.19	N	005160	1000	542 억	2445988	N	N	87	N	N
8	20230927	100203	57	100.00	KOSDAQ	금속	N	N	N	N	N	4810	-135	5	-2.73	386681950	79870	38.85	4860	4885	4810	6420	3465	4945	4841.39	4.51	4996	5075	5010	4945	4880	4815	4977	4847	542	1475	1000	3060	5	1	54244482	2609	40.42	0.63	12	0.15	119.00	7612.00	11100	20230418	-56.67	3540	20230103	35.88	11100	-56.67	20230418	3540	35.88	20230103	11100	-56.67	20230418	3540	35.88	20230103	3.19	N	005160	1000	542 억	2445988	N	N	87	N	N
9	20230927	090205	57	100.00	KOSDAQ	금속	N	N	N	N	N	4835	-110	5	-2.22	33662575	6929	3.37	4860	4870	4835	6420	3465	4945	4858.22	4.51	-4097	5075	5010	4945	4880	4815	4977	4847	542	1475	1000	3060	5	1	54244482	2623	40.63	0.64	12	0.01	119.00	7612.00	11100	20230418	-56.44	3540	20230103	36.58	11100	-56.44	20230418	3540	36.58	20230103	11100	-56.44	20230418	3540	36.58	20230103	3.19	N	005160	1000	542 억	2445988	N	N	87	N	N
10	20230926	160203	57	100.00	KOSDAQ	금속	N	N	N	N	N	4945	-15	5	-0.30	980431540	198993	126.44	4960	5010	4880	6440	3475	4960	4926.94	4.40	56838	5193	5076	5013	4896	4833	5045	4865	542	1480	1000	3070	5	1	54244482	2682	41.55	0.65	12	0.37	119.00	7612.00	11100	20230418	-55.45	3540	20230103	39.69	11100	-55.45	20230418	3540	39.69	20230103	11100	-55.45	20230418	3540	39.69	20230103	3.24	N	005160	1000	542 억	2389150	N	N	87	N	N
11	20230926	150204	57	100.00	KOSDAQ	금속	N	N	N	N	N	4905	-55	5	-1.11	909461555	184539	117.25	4960	5010	4890	6440	3475	4960	4928.29	4.40	56655	5193	5076	5013	4896	4833	5045	4865	542	1480	1000	3070	5	1	54244482	2661	41.22	0.64	12	0.34	119.00	7612.00	11100	20230418	-55.81	3540	20230103	38.56	11100	-55.81	20230418	3540	38.56	20230103	11100	-55.81	20230418	3540	38.56	20230103	3.24	N	005160	1000	542 억	2389150	N	N	499	N	N
12	20230926	140201	57	100.00	KOSDAQ	금속	N	N	N	N	N	4910	-50	5	-1.01	795361955	161268	102.47	4960	5010	4900	6440	3475	4960	4931.93	4.40	54186	5193	5076	5013	4896	4833	5045	4865	542	1480	1000	3070	5	1	54244482	2663	41.26	0.65	12	0.30	119.00	7612.00	11100	20230418	-55.77	3540	20230103	38.70	11100	-55.77	20230418	3540	38.70	20230103	11100	-55.77	20230418	3540	38.70	20230103	3.24	N	005160	1000	542 억	2389150	N	N	499	N	N
13	20230926	130202	57	100.00	KOSDAQ	금속	N	N	N	N	N	4930	-30	5	-0.60	719892255	145908	92.71	4960	5010	4900	6440	3475	4960	4933.88	4.40	54011	5193	5076	5013	4896	4833	5045	4865	542	1480	1000	3070	5	1	54244482	2674	41.43	0.65	12	0.27	119.00	7612.00	11100	20230418	-55.59	3540	20230103	39.27	11100	-55.59	20230418	3540	39.27	20230103	11100	-55.59	20230418	3540	39.27	20230103	3.24	N	005160	1000	542 억	2389150	N	N	499	N	N
14	20230926	120202	57	100.00	KOSDAQ	금속	N	N	N	N	N	4990	30	2	0.60	656173425	133023	84.52	4960	5010	4900	6440	3475	4960	4932.78	4.40	56000	5193	5076	5013	4896	4833	5045	4865	542	1480	1000	3070	5	1	54244482	2707	41.93	0.66	12	0.25	119.00	7612.00	11100	20230418	-55.05	3540	20230103	40.96	11100	-55.05	20230418	3540	40.96	20230103	11100	-55.05	20230418	3540	40.96	20230103	3.24	N	005160	1000	542 억	2389150	N	N	499	N	N
15	20230926	110202	57	100.00	KOSDAQ	금속	N	N	N	N	N	4990	30	2	0.60	589304055	119556	75.96	4960	5010	4900	6440	3475	4960	4929.10	4.40	53737	5193	5076	5013	4896	4833	5045	4865	542	1480	1000	3070	5	1	54244482	2707	41.93	0.66	12	0.22	119.00	7612.00	11100	20230418	-55.05	3540	20230103	40.96	11100	-55.05	20230418	3540	40.96	20230103	11100	-55.05	20230418	3540	40.96	20230103	3.24	N	005160	1000	542 억	2389150	N	N	499	N	N
16	20230926	100203	57	100.00	KOSDAQ	금속	N	N	N	N	N	4905	-55	5	-1.11	244760710	49680	31.57	4960	4995	4900	6440	3475	4960	4926.74	4.40	11686	5193	5076	5013	4896	4833	5045	4865	542	1480	1000	3070	5	1	54244482	2661	41.22	0.64	12	0.09	119.00	7612.00	11100	20230418	-55.81	3540	20230103	38.56	11100	-55.81	20230418	3540	38.56	20230103	11100	-55.81	20230418	3540	38.56	20230103	3.24	N	005160	1000	542 억	2389150	N	N	499	N	N
17	20230926	090203	57	100.00	KOSDAQ	금속	N	N	N	N	N	4905	-55	5	-1.11	11093200	2243	1.43	4960	4960	4900	6440	3475	4960	4945.69	4.40	-167	5193	5076	5013	4896	4833	5045	4865	542	1480	1000	3070	5	1	54244482	2661	41.22	0.64	12	0.00	119.00	7612.00	11100	20230418	-55.81	3540	20230103	38.56	11100	-55.81	20230418	3540	38.56	20230103	11100	-55.81	20230418	3540	38.56	20230103	3.24	N	005160	1000	542 억	2389150	N	N	499	N	N
18	20230925	160202	57	100.00	KOSDAQ	금속	N	N	N	N	N	4960	-160	5	-3.12	771924230	154212	123.07	5120	5130	4950	6650	3590	5120	5005.62	4.36	25382	5296	5207	5081	4992	4866	5252	5037	542	1530	1000	3170	5	1	54244482	2691	41.68	0.65	12	0.28	119.00	7612.00	11100	20230418	-55.32	3540	20230103	40.11	11100	-55.32	20230418	3540	40.11	20230103	11100	-55.32	20230418	3540	40.11	20230103	3.23	N	005160	1000	542 억	2363310	N	N	499	N	N
19	20230925	150203	57	100.00	KOSDAQ	금속	N	N	N	N	N	4955	-165	5	-3.22	704810910	140677	112.26	5120	5130	4955	6650	3590	5120	5010.14	4.36	22432	5296	5207	5081	4992	4866	5252	5037	542	1530	1000	3170	5	1	54244482	2688	41.64	0.65	12	0.26	119.00	7612.00	11100	20230418	-55.36	3540	20230103	39.97	11100	-55.36	20230418	3540	39.97	20230103	11100	-55.36	20230418	3540	39.97	20230103	3.23	N	005160	1000	542 억	2363310	N	N	1105	N	N
20	20230925	140201	57	100.00	KOSDAQ	금속	N	N	N	N	N	5010	-110	5	-2.15	572190235	114026	91.00	5120	5130	4970	6650	3590	5120	5018.07	4.36	18234	5296	5207	5081	4992	4866	5252	5037	542	1530	1000	3170	10	1	54244482	2718	42.10	0.66	12	0.21	119.00	7612.00	11100	20230418	-54.86	3540	20230103	41.53	11100	-54.86	20230418	3540	41.53	20230103	11100	-54.86	20230418	3540	41.53	20230103	3.23	N	005160	1000	542 억	2363310	N	N	1105	N	N
21	20230925	130202	57	100.00	KOSDAQ	금속	N	N	N	N	N	4995	-125	5	-2.44	518901410	103357	82.48	5120	5130	4970	6650	3590	5120	5020.48	4.36	14711	5296	5207	5081	4992	4866	5252	5037	542	1530	1000	3170	5	1	54244482	2710	41.97	0.66	12	0.19	119.00	7612.00	11100	20230418	-55.00	3540	20230103	41.10	11100	-55.00	20230418	3540	41.10	20230103	11100	-55.00	20230418	3540	41.10	20230103	3.23	N	005160	1000	542 억	2363310	N	N	1105	N	N
22	20230925	120202	57	100.00	KOSDAQ	금속	N	N	N	N	N	5030	-90	5	-1.76	458114420	91243	72.81	5120	5130	4970	6650	3590	5120	5020.82	4.36	10232	5296	5207	5081	4992	4866	5252	5037	542	1530	1000	3170	10	1	54244482	2728	42.27	0.66	12	0.17	119.00	7612.00	11100	20230418	-54.68	3540	20230103	42.09	11100	-54.68	20230418	3540	42.09	20230103	11100	-54.68	20230418	3540	42.09	20230103	3.23	N	005160	1000	542 억	2363310	N	N	1105	N	N
23	20230925	110202	57	100.00	KOSDAQ	금속	N	N	N	N	N	4990	-130	5	-2.54	347531425	69096	55.14	5120	5130	4970	6650	3590	5120	5029.69	4.36	-2865	5296	5207	5081	4992	4866	5252	5037	542	1530	1000	3170	5	1	54244482	2707	41.93	0.66	12	0.13	119.00	7612.00	11100	20230418	-55.05	3540	20230103	40.96	11100	-55.05	20230418	3540	40.96	20230103	11100	-55.05	20230418	3540	40.96	20230103	3.23	N	005160	1000	542 억	2363310	N	N	1105	N	N
24	20230925	100202	57	100.00	KOSDAQ	금속	N	N	N	N	N	5000	-120	5	-2.34	176059430	34754	27.73	5120	5130	5000	6650	3590	5120	5065.87	4.36	-9519	5296	5207	5081	4992	4866	5252	5037	542	1530	1000	3170	10	1	54244482	2712	42.02	0.66	12	0.06	119.00	7612.00	11100	20230418	-54.95	3540	20230103	41.24	11100	-54.95	20230418	3540	41.24	20230103	11100	-54.95	20230418	3540	41.24	20230103	3.23	N	005160	1000	542 억	2363310	N	N	1105	N	N
25	20230925	090202	57	100.00	KOSDAQ	금속	N	N	N	N	N	5090	-30	5	-0.59	36268850	7084	5.65	5120	5130	5090	6650	3590	5120	5119.83	4.36	-4587	5296	5207	5081	4992	4866	5252	5037	542	1530	1000	3170	10	1	54244482	2761	42.77	0.67	12	0.01	119.00	7612.00	11100	20230418	-54.14	3540	20230103	43.79	11100	-54.14	20230418	3540	43.79	20230103	11100	-54.14	20230418	3540	43.79	20230103	3.23	N	005160	1000	542 억	2363310	N	N	1105	N	N
26	20230922	160206	57	100.00	KOSDAQ	금속	N	N	N	N	N	5120	70	2	1.39	622426845	122944	72.77	4995	5170	4955	6560	3540	5050	5062.62	4.30	31232	5290	5170	5110	4990	4930	5140	4960	542	1510	1000	3130	10	1	54244482	2777	43.03	0.67	12	0.23	119.00	7612.00	11100	20230418	-53.87	3540	20230103	44.63	11100	-53.87	20230418	3540	44.63	20230103	11100	-53.87	20230418	3540	44.63	20230103	3.25	N	005160	1000	542 억	2332079	N	N	1105	N	N
27	20230922	150205	57	100.00	KOSDAQ	금속	N	N	N	N	N	5090	40	2	0.79	538070515	106351	62.95	4995	5170	4955	6560	3540	5050	5059.39	4.30	24447	5290	5170	5110	4990	4930	5140	4960	542	1510	1000	3130	10	1	54244482	2761	42.77	0.67	12	0.20	119.00	7612.00	11100	20230418	-54.14	3540	20230103	43.79	11100	-54.14	20230418	3540	43.79	20230103	11100	-54.14	20230418	3540	43.79	20230103	3.25	N	005160	1000	542 억	2332079	N	N	1105	N	N
28	20230922	140205	57	100.00	KOSDAQ	금속	N	N	N	N	N	5070	20	2	0.40	438245355	86647	51.29	4995	5170	4955	6560	3540	5050	5057.84	4.30	15236	5290	5170	5110	4990	4930	5140	4960	542	1510	1000	3130	10	1	54244482	2750	42.61	0.67	12	0.16	119.00	7612.00	11100	20230418	-54.32	3540	20230103	43.22	11100	-54.32	20230418	3540	43.22	20230103	11100	-54.32	20230418	3540	43.22	20230103	3.25	N	005160	1000	542 억	2332079	N	N	1105	N	N
29	20230922	130158	57	100.00	KOSDAQ	금속	N	N	N	N	N	5110	60	2	1.19	381840335	75542	44.72	4995	5170	4955	6560	3540	5050	5054.68	4.30	13260	5290	5170	5110	4990	4930	5140	4960	542	1510	1000	3130	10	1	54244482	2772	42.94	0.67	12	0.14	119.00	7612.00	11100	20230418	-53.96	3540	20230103	44.35	11100	-53.96	20230418	3540	44.35	20230103	11100	-53.96	20230418	3540	44.35	20230103	3.25	N	005160	1000	542 억	2332079	N	N	1105	N	N
30	20230922	120157	57	100.00	KOSDAQ	금속	N	N	N	N	N	5090	40	2	0.79	338138465	66989	39.65	4995	5170	4955	6560	3540	5050	5047.67	4.30	8420	5290	5170	5110	4990	4930	5140	4960	542	1510	1000	3130	10	1	54244482	2761	42.77	0.67	12	0.12	119.00	7612.00	11100	20230418	-54.14	3540	20230103	43.79	11100	-54.14	20230418	3540	43.79	20230103	11100	-54.14	20230418	3540	43.79	20230103	3.25	N	005160	1000	542 억	2332079	N	N	1105	N	N
31	20230922	110159	57	100.00	KOSDAQ	금속	N	N	N	N	N	5140	90	2	1.78	287034885	57029	33.76	4995	5150	4955	6560	3540	5050	5033.10	4.30	8661	5290	5170	5110	4990	4930	5140	4960	542	1510	1000	3130	10	1	54244482	2788	43.19	0.68	12	0.11	119.00	7612.00	11100	20230418	-53.69	3540	20230103	45.20	11100	-53.69	20230418	3540	45.20	20230103	11100	-53.69	20230418	3540	45.20	20230103	3.25	N	005160	1000	542 억	2332079	N	N	1105	N	N
32	20230922	100157	57	100.00	KOSDAQ	금속	N	N	N	N	N	5030	-20	5	-0.40	193888595	38730	22.93	4995	5070	4955	6560	3540	5050	5006.03	4.30	6605	5290	5170	5110	4990	4930	5140	4960	542	1510	1000	3130	10	1	54244482	2728	42.27	0.66	12	0.07	119.00	7612.00	11100	20230418	-54.68	3540	20230103	42.09	11100	-54.68	20230418	3540	42.09	20230103	11100	-54.68	20230418	3540	42.09	20230103	3.25	N	005160	1000	542 억	2332079	N	N	1105	N	N
33	20230922	090155	57	100.00	KOSDAQ	금속	N	N	N	N	N	5000	-50	5	-0.99	72610100	14509	8.59	4995	5040	4995	6560	3540	5050	5004.12	4.30	1936	5290	5170	5110	4990	4930	5140	4960	542	1510	1000	3130	10	1	54244482	2712	42.02	0.66	12	0.03	119.00	7612.00	11100	20230418	-54.95	3540	20230103	41.24	11100	-54.95	20230418	3540	41.24	20230103	11100	-54.95	20230418	3540	41.24	20230103	3.25	N	005160	1000	542 억	2332079	N	N	1105	N	N
34	20230921	160158	57	100.00	KOSDAQ	금속	N	N	N	N	N	5050	-200	5	-3.81	863463780	168166	162.11	5210	5230	5050	6820	3680	5250	5134.70	4.34	-19665	5370	5310	5250	5190	5130	5340	5220	542	1570	1000	3250	10	1	54244482	2739	42.44	0.66	12	0.31	119.00	7612.00	11100	20230418	-54.50	3540	20230103	42.66	11100	-54.50	20230418	3540	42.66	20230103	11100	-54.50	20230418	3540	42.66	20230103	3.28	N	005160	1000	542 억	2351747	N	N	1105	N	N
35	20230921	150156	57	100.00	KOSDAQ	금속	N	N	N	N	N	5080	-170	5	-3.24	784003620	152463	146.97	5210	5230	5060	6820	3680	5250	5142.25	4.34	-22488	5370	5310	5250	5190	5130	5340	5220	542	1570	1000	3250	10	1	54244482	2756	42.69	0.67	12	0.28	119.00	7612.00	11100	20230418	-54.23	3540	20230103	43.50	11100	-54.23	20230418	3540	43.50	20230103	11100	-54.23	20230418	3540	43.50	20230103	3.28	N	005160	1000	542 억	2351747	N	N	0	N	N
36	20230921	140157	57	100.00	KOSDAQ	금속	N	N	N	N	N	5100	-150	5	-2.86	686123440	133206	128.41	5210	5230	5080	6820	3680	5250	5150.84	4.34	-27340	5370	5310	5250	5190	5130	5340	5220	542	1570	1000	3250	10	1	54244482	2766	42.86	0.67	12	0.25	119.00	7612.00	11100	20230418	-54.05	3540	20230103	44.07	11100	-54.05	20230418	3540	44.07	20230103	11100	-54.05	20230418	3540	44.07	20230103	3.28	N	005160	1000	542 억	2351747	N	N	0	N	N
37	20230921	130153	57	100.00	KOSDAQ	금속	N	N	N	N	N	5130	-120	5	-2.29	540809350	104738	100.96	5210	5230	5120	6820	3680	5250	5163.45	4.34	-32391	5370	5310	5250	5190	5130	5340	5220	542	1570	1000	3250	10	1	54244482	2783	43.11	0.67	12	0.19	119.00	7612.00	11100	20230418	-53.78	3540	20230103	44.92	11100	-53.78	20230418	3540	44.92	20230103	11100	-53.78	20230418	3540	44.92	20230103	3.28	N	005160	1000	542 억	2351747	N	N	0	N	N
38	20230921	120154	57	100.00	KOSDAQ	금속	N	N	N	N	N	5150	-100	5	-1.90	429657090	83086	80.09	5210	5230	5130	6820	3680	5250	5171.23	4.34	-19429	5370	5310	5250	5190	5130	5340	5220	542	1570	1000	3250	10	1	54244482	2794	43.28	0.68	12	0.15	119.00	7612.00	11100	20230418	-53.60	3540	20230103	45.48	11100	-53.60	20230418	3540	45.48	20230103	11100	-53.60	20230418	3540	45.48	20230103	3.28	N	005160	1000	542 억	2351747	N	N	0	N	N
39	20230921	110158	57	100.00	KOSDAQ	금속	N	N	N	N	N	5160	-90	5	-1.71	401591490	77634	74.84	5210	5230	5130	6820	3680	5250	5172.88	4.34	-18030	5370	5310	5250	5190	5130	5340	5220	542	1570	1000	3250	10	1	54244482	2799	43.36	0.68	12	0.14	119.00	7612.00	11100	20230418	-53.51	3540	20230103	45.76	11100	-53.51	20230418	3540	45.76	20230103	11100	-53.51	20230418	3540	45.76	20230103	3.28	N	005160	1000	542 억	2351747	N	N	0	N	N
40	20230921	100154	57	100.00	KOSDAQ	금속	N	N	N	N	N	5170	-80	5	-1.52	330119420	63768	61.47	5210	5230	5130	6820	3680	5250	5176.88	4.34	-16337	5370	5310	5250	5190	5130	5340	5220	542	1570	1000	3250	10	1	54244482	2804	43.45	0.68	12	0.12	119.00	7612.00	11100	20230418	-53.42	3540	20230103	46.05	11100	-53.42	20230418	3540	46.05	20230103	11100	-53.42	20230418	3540	46.05	20230103	3.28	N	005160	1000	542 억	2351747	N	N	0	N	N
41	20230921	090158	57	100.00	KOSDAQ	금속	N	N	N	N	N	5200	-50	5	-0.95	20093280	3861	3.72	5210	5210	5180	6820	3680	5250	5204.16	4.34	-530	5370	5310	5250	5190	5130	5340	5220	542	1570	1000	3250	10	1	54244482	2821	43.70	0.68	12	0.01	119.00	7612.00	11100	20230418	-53.15	3540	20230103	46.89	11100	-53.15	20230418	3540	46.89	20230103	11100	-53.15	20230418	3540	46.89	20230103	3.28	N	005160	1000	542 억	2351747	N	N	0	N	N
42	20230920	160159	57	100.00	KOSDAQ	금속	N	N	N	N	N	5250	20	2	0.38	543746820	103663	94.22	5190	5310	5190	6790	3670	5230	5245.33	4.28	29453	5470	5350	5280	5160	5090	5315	5125	542	1560	1000	3240	10	1	54244482	2848	44.12	0.69	12	0.19	119.00	7612.00	11100	20230418	-52.70	3540	20230103	48.31	11100	-52.70	20230418	3540	48.31	20230103	11100	-52.70	20230418	3540	48.31	20230103	3.27	N	005160	1000	542 억	2322294	N	N	0	N	N
43	20230920	150154	57	100.00	KOSDAQ	금속	N	N	N	N	N	5250	20	2	0.38	522364790	99587	90.52	5190	5310	5190	6790	3670	5230	5245.31	4.28	28560	5470	5350	5280	5160	5090	5315	5125	542	1560	1000	3240	10	1	54244482	2848	44.12	0.69	12	0.18	119.00	7612.00	11100	20230418	-52.70	3540	20230103	48.31	11100	-52.70	20230418	3540	48.31	20230103	11100	-52.70	20230418	3540	48.31	20230103	3.27	N	005160	1000	542 억	2322294	N	N	0	N	N
44	20230920	140156	57	100.00	KOSDAQ	금속	N	N	N	N	N	5280	50	2	0.96	474954480	90571	82.32	5190	5310	5190	6790	3670	5230	5244.00	4.28	26112	5470	5350	5280	5160	5090	5315	5125	542	1560	1000	3240	10	1	54244482	2864	44.37	0.69	12	0.17	119.00	7612.00	11100	20230418	-52.43	3540	20230103	49.15	11100	-52.43	20230418	3540	49.15	20230103	11100	-52.43	20230418	3540	49.15	20230103	3.27	N	005160	1000	542 억	2322294	N	N	0	N	N
45	20230920	130156	57	100.00	KOSDAQ	금속	N	N	N	N	N	5230	0	3	0.00	338778020	64748	58.85	5190	5300	5190	6790	3670	5230	5232.25	4.28	8657	5470	5350	5280	5160	5090	5315	5125	542	1560	1000	3240	10	1	54244482	2837	43.95	0.69	12	0.12	119.00	7612.00	11100	20230418	-52.88	3540	20230103	47.74	11100	-52.88	20230418	3540	47.74	20230103	11100	-52.88	20230418	3540	47.74	20230103	3.27	N	005160	1000	542 억	2322294	N	N	0	N	N
46	20230920	120154	57	100.00	KOSDAQ	금속	N	N	N	N	N	5230	0	3	0.00	296747350	56715	51.55	5190	5300	5190	6790	3670	5230	5232.26	4.28	6694	5470	5350	5280	5160	5090	5315	5125	542	1560	1000	3240	10	1	54244482	2837	43.95	0.69	12	0.10	119.00	7612.00	11100	20230418	-52.88	3540	20230103	47.74	11100	-52.88	20230418	3540	47.74	20230103	11100	-52.88	20230418	3540	47.74	20230103	3.27	N	005160	1000	542 억	2322294	N	N	0	N	N
47	20230920	110155	57	100.00	KOSDAQ	금속	N	N	N	N	N	5220	-10	5	-0.19	209665030	40106	36.45	5190	5300	5190	6790	3670	5230	5227.77	4.28	2440	5470	5350	5280	5160	5090	5315	5125	542	1560	1000	3240	10	1	54244482	2832	43.87	0.69	12	0.07	119.00	7612.00	11100	20230418	-52.97	3540	20230103	47.46	11100	-52.97	20230418	3540	47.46	20230103	11100	-52.97	20230418	3540	47.46	20230103	3.27	N	005160	1000	542 억	2322294	N	N	0	N	N
48	20230920	100153	57	100.00	KOSDAQ	금속	N	N	N	N	N	5230	0	3	0.00	108850330	20748	18.86	5190	5300	5190	6790	3670	5230	5246.31	4.28	-1746	5470	5350	5280	5160	5090	5315	5125	542	1560	1000	3240	10	1	54244482	2837	43.95	0.69	12	0.04	119.00	7612.00	11100	20230418	-52.88	3540	20230103	47.74	11100	-52.88	20230418	3540	47.74	20230103	11100	-52.88	20230418	3540	47.74	20230103	3.27	N	005160	1000	542 억	2322294	N	N	0	N	N
49	20230920	090154	57	100.00	KOSDAQ	금속	N	N	N	N	N	5210	-20	5	-0.38	19069450	3674	3.34	5190	5230	5190	6790	3670	5230	5190.32	4.28	-68	5470	5350	5280	5160	5090	5315	5125	542	1560	1000	3240	10	1	54244482	2826	43.78	0.68	12	0.01	119.00	7612.00	11100	20230418	-53.06	3540	20230103	47.18	11100	-53.06	20230418	3540	47.18	20230103	11100	-53.06	20230418	3540	47.18	20230103	3.27	N	005160	1000	542 억	2322294	N	N	0	N	N
50	20230919	160152	57	100.00	KOSDAQ	금속	N	N	N	N	N	5230	-130	5	-2.43	574175650	109191	115.86	5390	5400	5210	6960	3760	5360	5258.46	4.30	-7605	5480	5420	5350	5290	5220	5450	5320	542	1600	1000	3320	10	1	54244482	2837	43.95	0.69	12	0.20	119.00	7612.00	11100	20230418	-52.88	3540	20230103	47.74	11100	-52.88	20230418	3540	47.74	20230103	11100	-52.88	20230418	3540	47.74	20230103	3.28	N	005160	1000	542 억	2329900	N	N	0	N	N
51	20230919	150155	57	100.00	KOSDAQ	금속	N	N	N	N	N	5260	-100	5	-1.87	475793300	90406	95.93	5390	5400	5210	6960	3760	5360	5262.85	4.30	-10276	5480	5420	5350	5290	5220	5450	5320	542	1600	1000	3320	10	1	54244482	2853	44.20	0.69	12	0.17	119.00	7612.00	11100	20230418	-52.61	3540	20230103	48.59	11100	-52.61	20230418	3540	48.59	20230103	11100	-52.61	20230418	3540	48.59	20230103	3.28	N	005160	1000	542 억	2329900	N	N	0	N	N
52	20230919	140151	57	100.00	KOSDAQ	금속	N	N	N	N	N	5240	-120	5	-2.24	446285740	84788	89.97	5390	5400	5210	6960	3760	5360	5263.55	4.30	-9082	5480	5420	5350	5290	5220	5450	5320	542	1600	1000	3320	10	1	54244482	2842	44.03	0.69	12	0.16	119.00	7612.00	11100	20230418	-52.79	3540	20230103	48.02	11100	-52.79	20230418	3540	48.02	20230103	11100	-52.79	20230418	3540	48.02	20230103	3.28	N	005160	1000	542 억	2329900	N	N	0	N	N
53	20230919	130153	57	100.00	KOSDAQ	금속	N	N	N	N	N	5220	-140	5	-2.61	399928670	75939	80.58	5390	5400	5210	6960	3760	5360	5266.45	4.30	-8625	5480	5420	5350	5290	5220	5450	5320	542	1600	1000	3320	10	1	54244482	2832	43.87	0.69	12	0.14	119.00	7612.00	11100	20230418	-52.97	3540	20230103	47.46	11100	-52.97	20230418	3540	47.46	20230103	11100	-52.97	20230418	3540	47.46	20230103	3.28	N	005160	1000	542 억	2329900	N	N	0	N	N
54	20230919	120155	57	100.00	KOSDAQ	금속	N	N	N	N	N	5220	-140	5	-2.61	330006340	62528	66.35	5390	5400	5210	6960	3760	5360	5277.74	4.30	-14602	5480	5420	5350	5290	5220	5450	5320	542	1600	1000	3320	10	1	54244482	2832	43.87	0.69	12	0.12	119.00	7612.00	11100	20230418	-52.97	3540	20230103	47.46	11100	-52.97	20230418	3540	47.46	20230103	11100	-52.97	20230418	3540	47.46	20230103	3.28	N	005160	1000	542 억	2329900	N	N	0	N	N
55	20230919	110157	57	100.00	KOSDAQ	금속	N	N	N	N	N	5260	-100	5	-1.87	244208030	46122	48.94	5390	5400	5250	6960	3760	5360	5294.83	4.30	-14529	5480	5420	5350	5290	5220	5450	5320	542	1600	1000	3320	10	1	54244482	2853	44.20	0.69	12	0.09	119.00	7612.00	11100	20230418	-52.61	3540	20230103	48.59	11100	-52.61	20230418	3540	48.59	20230103	11100	-52.61	20230418	3540	48.59	20230103	3.28	N	005160	1000	542 억	2329900	N	N	0	N	N
56	20230919	100153	57	100.00	KOSDAQ	금속	N	N	N	N	N	5280	-80	5	-1.49	103958880	19526	20.72	5390	5400	5270	6960	3760	5360	5324.13	4.30	-7899	5480	5420	5350	5290	5220	5450	5320	542	1600	1000	3320	10	1	54244482	2864	44.37	0.69	12	0.04	119.00	7612.00	11100	20230418	-52.43	3540	20230103	49.15	11100	-52.43	20230418	3540	49.15	20230103	11100	-52.43	20230418	3540	49.15	20230103	3.28	N	005160	1000	542 억	2329900	N	N	0	N	N
57	20230919	090154	57	100.00	KOSDAQ	금속	N	N	N	N	N	5400	40	2	0.75	16876040	3134	3.33	5390	5400	5360	6960	3760	5360	5384.82	4.30	-2532	5480	5420	5350	5290	5220	5450	5320	542	1600	1000	3320	10	1	54244482	2929	45.38	0.71	12	0.01	119.00	7612.00	11100	20230418	-51.35	3540	20230103	52.54	11100	-51.35	20230418	3540	52.54	20230103	11100	-51.35	20230418	3540	52.54	20230103	3.28	N	005160	1000	542 억	2329900	N	N	0	N	N
58	20230918	160156	57	100.00	KOSDAQ	금속	N	N	N	N	N	5360	-30	5	-0.56	500829590	93738	79.74	5350	5410	5280	7000	3780	5390	5342.85	4.27	13328	5536	5462	5356	5282	5176	5500	5320	542	1610	1000	3340	10	1	54244482	2908	45.04	0.70	12	0.17	119.00	7612.00	11100	20230418	-51.71	3540	20230103	51.41	11100	-51.71	20230418	3540	51.41	20230103	11100	-51.71	20230418	3540	51.41	20230103	3.32	N	005160	1000	542 억	2316813	N	N	0	N	N
59	20230918	150152	57	100.00	KOSDAQ	금속	N	N	N	N	N	5330	-60	5	-1.11	466273780	87264	74.23	5350	5410	5280	7000	3780	5390	5343.24	4.27	11147	5536	5462	5356	5282	5176	5500	5320	542	1610	1000	3340	10	1	54244482	2891	44.79	0.70	12	0.16	119.00	7612.00	11100	20230418	-51.98	3540	20230103	50.56	11100	-51.98	20230418	3540	50.56	20230103	11100	-51.98	20230418	3540	50.56	20230103	3.32	N	005160	1000	542 억	2316813	N	N	0	N	N
60	20230918	140157	57	100.00	KOSDAQ	금속	N	N	N	N	N	5330	-60	5	-1.11	402574610	75330	64.08	5350	5410	5280	7000	3780	5390	5344.13	4.27	9096	5536	5462	5356	5282	5176	5500	5320	542	1610	1000	3340	10	1	54244482	2891	44.79	0.70	12	0.14	119.00	7612.00	11100	20230418	-51.98	3540	20230103	50.56	11100	-51.98	20230418	3540	50.56	20230103	11100	-51.98	20230418	3540	50.56	20230103	3.32	N	005160	1000	542 억	2316813	N	N	0	N	N
61	20230918	130158	57	100.00	KOSDAQ	금속	N	N	N	N	N	5360	-30	5	-0.56	371008540	69417	59.05	5350	5410	5280	7000	3780	5390	5344.62	4.27	9802	5536	5462	5356	5282	5176	5500	5320	542	1610	1000	3340	10	1	54244482	2908	45.04	0.70	12	0.13	119.00	7612.00	11100	20230418	-51.71	3540	20230103	51.41	11100	-51.71	20230418	3540	51.41	20230103	11100	-51.71	20230418	3540	51.41	20230103	3.32	N	005160	1000	542 억	2316813	N	N	0	N	N
62	20230918	120155	57	100.00	KOSDAQ	금속	N	N	N	N	N	5340	-50	5	-0.93	323250850	60502	51.47	5350	5410	5280	7000	3780	5390	5342.79	4.27	7719	5536	5462	5356	5282	5176	5500	5320	542	1610	1000	3340	10	1	54244482	2897	44.87	0.70	12	0.11	119.00	7612.00	11100	20230418	-51.89	3540	20230103	50.85	11100	-51.89	20230418	3540	50.85	20230103	11100	-51.89	20230418	3540	50.85	20230103	3.32	N	005160	1000	542 억	2316813	N	N	0	N	N
63	20230918	110154	57	100.00	KOSDAQ	금속	N	N	N	N	N	5390	0	3	0.00	265210190	49687	42.27	5350	5410	5280	7000	3780	5390	5337.59	4.27	5303	5536	5462	5356	5282	5176	5500	5320	542	1610	1000	3340	10	1	54244482	2924	45.29	0.71	12	0.09	119.00	7612.00	11100	20230418	-51.44	3540	20230103	52.26	11100	-51.44	20230418	3540	52.26	20230103	11100	-51.44	20230418	3540	52.26	20230103	3.32	N	005160	1000	542 억	2316813	N	N	0	N	N
64	20230918	100152	57	100.00	KOSDAQ	금속	N	N	N	N	N	5350	-40	5	-0.74	153317660	28747	24.45	5350	5410	5280	7000	3780	5390	5333.29	4.27	534	5536	5462	5356	5282	5176	5500	5320	542	1610	1000	3340	10	1	54244482	2902	44.96	0.70	12	0.05	119.00	7612.00	11100	20230418	-51.80	3540	20230103	51.13	11100	-51.80	20230418	3540	51.13	20230103	11100	-51.80	20230418	3540	51.13	20230103	3.32	N	005160	1000	542 억	2316813	N	N	0	N	N
65	20230918	090153	57	100.00	KOSDAQ	금속	N	N	N	N	N	5300	-90	5	-1.67	22848670	4282	3.64	5350	5350	5290	7000	3780	5390	5335.60	4.27	-3199	5536	5462	5356	5282	5176	5500	5320	542	1610	1000	3340	10	1	54244482	2875	44.54	0.70	12	0.01	119.00	7612.00	11100	20230418	-52.25	3540	20230103	49.72	11100	-52.25	20230418	3540	49.72	20230103	11100	-52.25	20230418	3540	49.72	20230103	3.32	N	005160	1000	542 억	2316813	N	N	0	N	N
66	20230915	160153	57	100.00	KOSDAQ	금속	N	N	N	N	N	5390	50	2	0.94	629417930	117447	55.78	5340	5430	5250	6940	3740	5340	5359.16	4.24	18420	5460	5400	5280	5220	5100	5430	5250	542	1600	1000	3310	10	1	54244482	2924	45.29	0.71	12	0.22	119.00	7612.00	11100	20230418	-51.44	3540	20230103	52.26	11100	-51.44	20230418	3540	52.26	20230103	11100	-51.44	20230418	3540	52.26	20230103	3.34	N	005160	1000	542 억	2298144	N	N	1306	N	N
67	20230915	150155	57	100.00	KOSDAQ	금속	N	N	N	N	N	5340	0	3	0.00	615270090	114817	54.53	5340	5430	5250	6940	3740	5340	5358.70	4.24	18709	5460	5400	5280	5220	5100	5430	5250	542	1600	1000	3310	10	1	54244482	2897	44.87	0.70	12	0.21	119.00	7612.00	11100	20230418	-51.89	3540	20230103	50.85	11100	-51.89	20230418	3540	50.85	20230103	11100	-51.89	20230418	3540	50.85	20230103	3.34	N	005160	1000	542 억	2298144	N	N	1306	N	N
68	20230915	140154	57	100.00	KOSDAQ	금속	N	N	N	N	N	5380	40	2	0.75	557131930	104003	49.39	5340	5430	5250	6940	3740	5340	5356.88	4.24	15347	5460	5400	5280	5220	5100	5430	5250	542	1600	1000	3310	10	1	54244482	2918	45.21	0.71	12	0.19	119.00	7612.00	11100	20230418	-51.53	3540	20230103	51.98	11100	-51.53	20230418	3540	51.98	20230103	11100	-51.53	20230418	3540	51.98	20230103	3.34	N	005160	1000	542 억	2298144	N	N	1306	N	N
69	20230915	130150	57	100.00	KOSDAQ	금속	N	N	N	N	N	5380	40	2	0.75	428629500	80116	38.05	5340	5430	5250	6940	3740	5340	5350.11	4.24	19241	5460	5400	5280	5220	5100	5430	5250	542	1600	1000	3310	10	1	54244482	2918	45.21	0.71	12	0.15	119.00	7612.00	11100	20230418	-51.53	3540	20230103	51.98	11100	-51.53	20230418	3540	51.98	20230103	11100	-51.53	20230418	3540	51.98	20230103	3.34	N	005160	1000	542 억	2298144	N	N	1306	N	N
70	20230915	120154	57	100.00	KOSDAQ	금속	N	N	N	N	N	5400	60	2	1.12	368160410	68887	32.72	5340	5430	5250	6940	3740	5340	5344.41	4.24	14908	5460	5400	5280	5220	5100	5430	5250	542	1600	1000	3310	10	1	54244482	2929	45.38	0.71	12	0.13	119.00	7612.00	11100	20230418	-51.35	3540	20230103	52.54	11100	-51.35	20230418	3540	52.54	20230103	11100	-51.35	20230418	3540	52.54	20230103	3.34	N	005160	1000	542 억	2298144	N	N	1306	N	N
71	20230915	110155	57	100.00	KOSDAQ	금속	N	N	N	N	N	5350	10	2	0.19	278892010	52327	24.85	5340	5390	5250	6940	3740	5340	5329.79	4.24	8168	5460	5400	5280	5220	5100	5430	5250	542	1600	1000	3310	10	1	54244482	2902	44.96	0.70	12	0.10	119.00	7612.00	11100	20230418	-51.80	3540	20230103	51.13	11100	-51.80	20230418	3540	51.13	20230103	11100	-51.80	20230418	3540	51.13	20230103	3.34	N	005160	1000	542 억	2298144	N	N	1306	N	N
72	20230915	100156	57	100.00	KOSDAQ	금속	N	N	N	N	N	5350	10	2	0.19	164481470	30979	14.71	5340	5360	5250	6940	3740	5340	5309.45	4.24	9361	5460	5400	5280	5220	5100	5430	5250	542	1600	1000	3310	10	1	54244482	2902	44.96	0.70	12	0.06	119.00	7612.00	11100	20230418	-51.80	3540	20230103	51.13	11100	-51.80	20230418	3540	51.13	20230103	11100	-51.80	20230418	3540	51.13	20230103	3.34	N	005160	1000	542 억	2298144	N	N	1306	N	N
73	20230915	090155	57	100.00	KOSDAQ	금속	N	N	N	N	N	5260	-80	5	-1.50	19116340	3614	1.72	5340	5340	5260	6940	3740	5340	5289.52	4.24	-3355	5460	5400	5280	5220	5100	5430	5250	542	1600	1000	3310	10	1	54244482	2853	44.20	0.69	12	0.01	119.00	7612.00	11100	20230418	-52.61	3540	20230103	48.59	11100	-52.61	20230418	3540	48.59	20230103	11100	-52.61	20230418	3540	48.59	20230103	3.34	N	005160	1000	542 억	2298144	N	N	1306	N	N
74	20230914	160155	57	100.00	KOSDAQ	금속	N	N	N	N	N	5340	140	2	2.69	1096032890	209190	118.35	5160	5340	5160	6760	3640	5200	5238.87	4.22	44179	5426	5312	5246	5132	5066	5280	5100	542	1560	1000	3220	10	1	54244482	2897	44.87	0.70	12	0.39	119.00	7612.00	11100	20230418	-51.89	3540	20230103	50.85	11100	-51.89	20230418	3540	50.85	20230103	11100	-51.89	20230418	3540	50.85	20230103	3.35	N	005160	1000	542 억	2287115	N	N	1306	N	N
75	20230914	150152	57	100.00	KOSDAQ	금속	N	N	N	N	N	5230	30	2	0.58	739282890	141845	80.25	5160	5290	5160	6760	3640	5200	5211.93	4.22	35304	5426	5312	5246	5132	5066	5280	5100	542	1560	1000	3220	10	1	54244482	2837	43.95	0.69	12	0.26	119.00	7612.00	11100	20230418	-52.88	3540	20230103	47.74	11100	-52.88	20230418	3540	47.74	20230103	11100	-52.88	20230418	3540	47.74	20230103	3.35	N	005160	1000	542 억	2287115	N	N	0	N	N
76	20230914	140150	57	100.00	KOSDAQ	금속	N	N	N	N	N	5200	0	3	0.00	579102300	110968	62.78	5160	5290	5160	6760	3640	5200	5218.70	4.22	32125	5426	5312	5246	5132	5066	5280	5100	542	1560	1000	3220	10	1	54244482	2821	43.70	0.68	12	0.20	119.00	7612.00	11100	20230418	-53.15	3540	20230103	46.89	11100	-53.15	20230418	3540	46.89	20230103	11100	-53.15	20230418	3540	46.89	20230103	3.35	N	005160	1000	542 억	2287115	N	N	0	N	N
77	20230914	130150	57	100.00	KOSDAQ	금속	N	N	N	N	N	5190	-10	5	-0.19	453037470	86721	49.06	5160	5290	5160	6760	3640	5200	5224.17	4.22	27026	5426	5312	5246	5132	5066	5280	5100	542	1560	1000	3220	10	1	54244482	2815	43.61	0.68	12	0.16	119.00	7612.00	11100	20230418	-53.24	3540	20230103	46.61	11100	-53.24	20230418	3540	46.61	20230103	11100	-53.24	20230418	3540	46.61	20230103	3.35	N	005160	1000	542 억	2287115	N	N	0	N	N
78	20230914	120155	57	100.00	KOSDAQ	금속	N	N	N	N	N	5210	10	2	0.19	383795030	73418	41.53	5160	5290	5160	6760	3640	5200	5227.66	4.22	24556	5426	5312	5246	5132	5066	5280	5100	542	1560	1000	3220	10	1	54244482	2826	43.78	0.68	12	0.14	119.00	7612.00	11100	20230418	-53.06	3540	20230103	47.18	11100	-53.06	20230418	3540	47.18	20230103	11100	-53.06	20230418	3540	47.18	20230103	3.35	N	005160	1000	542 억	2287115	N	N	0	N	N
79	20230914	110153	57	100.00	KOSDAQ	금속	N	N	N	N	N	5250	50	2	0.96	201280780	38442	21.75	5160	5290	5160	6760	3640	5200	5236.28	4.22	10610	5426	5312	5246	5132	5066	5280	5100	542	1560	1000	3220	10	1	54244482	2848	44.12	0.69	12	0.07	119.00	7612.00	11100	20230418	-52.70	3540	20230103	48.31	11100	-52.70	20230418	3540	48.31	20230103	11100	-52.70	20230418	3540	48.31	20230103	3.35	N	005160	1000	542 억	2287115	N	N	0	N	N
80	20230914	100148	57	100.00	KOSDAQ	금속	N	N	N	N	N	5240	40	2	0.77	118886650	22747	12.87	5160	5260	5160	6760	3640	5200	5226.87	4.22	7183	5426	5312	5246	5132	5066	5280	5100	542	1560	1000	3220	10	1	54244482	2842	44.03	0.69	12	0.04	119.00	7612.00	11100	20230418	-52.79	3540	20230103	48.02	11100	-52.79	20230418	3540	48.02	20230103	11100	-52.79	20230418	3540	48.02	20230103	3.35	N	005160	1000	542 억	2287115	N	N	0	N	N
81	20230914	090152	57	100.00	KOSDAQ	금속	N	N	N	N	N	5200	0	3	0.00	8096860	1564	0.88	5160	5200	5160	6760	3640	5200	5170.71	4.22	189	5426	5312	5246	5132	5066	5280	5100	542	1560	1000	3220	10	1	54244482	2821	43.70	0.68	12	0.00	119.00	7612.00	11100	20230418	-53.15	3540	20230103	46.89	11100	-53.15	20230418	3540	46.89	20230103	11100	-53.15	20230418	3540	46.89	20230103	3.35	N	005160	1000	542 억	2287115	N	N	0	N	N
82	20230913	160153	57	100.00	KOSDAQ	금속	N	N	N	N	N	5200	-160	5	-2.99	917064650	174966	78.68	5360	5360	5180	6960	3760	5360	5241.39	4.17	26174	5593	5476	5363	5246	5133	5420	5190	542	1600	1000	3320	10	1	54244482	2821	43.70	0.68	12	0.32	119.00	7612.00	11100	20230418	-53.15	3540	20230103	46.89	11100	-53.15	20230418	3540	46.89	20230103	11100	-53.15	20230418	3540	46.89	20230103	3.34	N	005160	1000	542 억	2260929	N	N	0	N	N
83	20230913	150150	57	100.00	KOSDAQ	금속	N	N	N	N	N	5210	-150	5	-2.80	847225540	161531	72.64	5360	5360	5190	6960	3760	5360	5244.97	4.17	26446	5593	5476	5363	5246	5133	5420	5190	542	1600	1000	3320	10	1	54244482	2826	43.78	0.68	12	0.30	119.00	7612.00	11100	20230418	-53.06	3540	20230103	47.18	11100	-53.06	20230418	3540	47.18	20230103	11100	-53.06	20230418	3540	47.18	20230103	3.34	N	005160	1000	542 억	2260929	N	N	0	N	N
84	20230913	140153	57	100.00	KOSDAQ	금속	N	N	N	N	N	5250	-110	5	-2.05	705783270	134380	60.43	5360	5360	5190	6960	3760	5360	5252.15	4.17	30837	5593	5476	5363	5246	5133	5420	5190	542	1600	1000	3320	10	1	54244482	2848	44.12	0.69	12	0.25	119.00	7612.00	11100	20230418	-52.70	3540	20230103	48.31	11100	-52.70	20230418	3540	48.31	20230103	11100	-52.70	20230418	3540	48.31	20230103	3.34	N	005160	1000	542 억	2260929	N	N	0	N	N
85	20230913	130149	57	100.00	KOSDAQ	금속	N	N	N	N	N	5230	-130	5	-2.43	643059820	122363	55.03	5360	5360	5190	6960	3760	5360	5255.35	4.17	27434	5593	5476	5363	5246	5133	5420	5190	542	1600	1000	3320	10	1	54244482	2837	43.95	0.69	12	0.23	119.00	7612.00	11100	20230418	-52.88	3540	20230103	47.74	11100	-52.88	20230418	3540	47.74	20230103	11100	-52.88	20230418	3540	47.74	20230103	3.34	N	005160	1000	542 억	2260929	N	N	0	N	N
86	20230913	120154	57	100.00	KOSDAQ	금속	N	N	N	N	N	5260	-100	5	-1.87	592693960	112747	50.70	5360	5360	5190	6960	3760	5360	5256.85	4.17	25521	5593	5476	5363	5246	5133	5420	5190	542	1600	1000	3320	10	1	54244482	2853	44.20	0.69	12	0.21	119.00	7612.00	11100	20230418	-52.61	3540	20230103	48.59	11100	-52.61	20230418	3540	48.59	20230103	11100	-52.61	20230418	3540	48.59	20230103	3.34	N	005160	1000	542 억	2260929	N	N	0	N	N
87	20230913	110152	57	100.00	KOSDAQ	금속	N	N	N	N	N	5200	-160	5	-2.99	515386580	97962	44.05	5360	5360	5190	6960	3760	5360	5261.09	4.17	19202	5593	5476	5363	5246	5133	5420	5190	542	1600	1000	3320	10	1	54244482	2821	43.70	0.68	12	0.18	119.00	7612.00	11100	20230418	-53.15	3540	20230103	46.89	11100	-53.15	20230418	3540	46.89	20230103	11100	-53.15	20230418	3540	46.89	20230103	3.34	N	005160	1000	542 억	2260929	N	N	0	N	N
88	20230913	100151	57	100.00	KOSDAQ	금속	N	N	N	N	N	5320	-40	5	-0.75	157023700	29618	13.32	5360	5360	5250	6960	3760	5360	5301.63	4.17	417	5593	5476	5363	5246	5133	5420	5190	542	1600	1000	3320	10	1	54244482	2886	44.71	0.70	12	0.05	119.00	7612.00	11100	20230418	-52.07	3540	20230103	50.28	11100	-52.07	20230418	3540	50.28	20230103	11100	-52.07	20230418	3540	50.28	20230103	3.34	N	005160	1000	542 억	2260929	N	N	0	N	N
89	20230913	090150	57	100.00	KOSDAQ	금속	N	N	N	N	N	5330	-30	5	-0.56	17288280	3236	1.46	5360	5360	5300	6960	3760	5360	5342.48	4.17	-1557	5593	5476	5363	5246	5133	5420	5190	542	1600	1000	3320	10	1	54244482	2891	44.79	0.70	12	0.01	119.00	7612.00	11100	20230418	-51.98	3540	20230103	50.56	11100	-51.98	20230418	3540	50.56	20230103	11100	-51.98	20230418	3540	50.56	20230103	3.34	N	005160	1000	542 억	2260929	N	N	0	N	N
90	20230912	160149	57	100.00	KOSDAQ	금속	N	N	N	N	N	5360	-90	5	-1.65	1182404940	221568	201.00	5410	5480	5250	7080	3820	5450	5336.53	4.19	-10360	5656	5552	5476	5372	5296	5515	5335	542	1630	1000	3370	10	1	54244482	2908	45.04	0.70	12	0.41	119.00	7612.00	11100	20230418	-51.71	3540	20230103	51.41	11100	-51.71	20230418	3540	51.41	20230103	11100	-51.71	20230418	3540	51.41	20230103	3.40	N	005160	1000	542 억	2271294	N	N	0	N	N
91	20230912	150151	57	100.00	KOSDAQ	금속	N	N	N	N	N	5380	-70	5	-1.28	1061262950	198890	180.43	5410	5480	5250	7080	3820	5450	5335.93	4.19	-10932	5656	5552	5476	5372	5296	5515	5335	542	1630	1000	3370	10	1	54244482	2918	45.21	0.71	12	0.37	119.00	7612.00	11100	20230418	-51.53	3540	20230103	51.98	11100	-51.53	20230418	3540	51.98	20230103	11100	-51.53	20230418	3540	51.98	20230103	3.40	N	005160	1000	542 억	2271294	N	N	0	N	N
92	20230912	140151	57	100.00	KOSDAQ	금속	N	N	N	N	N	5320	-130	5	-2.39	944452260	177049	160.61	5410	5480	5250	7080	3820	5450	5334.41	4.19	-16763	5656	5552	5476	5372	5296	5515	5335	542	1630	1000	3370	10	1	54244482	2886	44.71	0.70	12	0.33	119.00	7612.00	11100	20230418	-52.07	3540	20230103	50.28	11100	-52.07	20230418	3540	50.28	20230103	11100	-52.07	20230418	3540	50.28	20230103	3.40	N	005160	1000	542 억	2271294	N	N	0	N	N
93	20230912	130151	57	100.00	KOSDAQ	금속	N	N	N	N	N	5310	-140	5	-2.57	827121460	154967	140.58	5410	5480	5250	7080	3820	5450	5337.40	4.19	-13026	5656	5552	5476	5372	5296	5515	5335	542	1630	1000	3370	10	1	54244482	2880	44.62	0.70	12	0.29	119.00	7612.00	11100	20230418	-52.16	3540	20230103	50.00	11100	-52.16	20230418	3540	50.00	20230103	11100	-52.16	20230418	3540	50.00	20230103	3.40	N	005160	1000	542 억	2271294	N	N	0	N	N
94	20230912	120148	57	100.00	KOSDAQ	금속	N	N	N	N	N	5340	-110	5	-2.02	701646580	131355	119.16	5410	5480	5250	7080	3820	5450	5341.61	4.19	-11025	5656	5552	5476	5372	5296	5515	5335	542	1630	1000	3370	10	1	54244482	2897	44.87	0.70	12	0.24	119.00	7612.00	11100	20230418	-51.89	3540	20230103	50.85	11100	-51.89	20230418	3540	50.85	20230103	11100	-51.89	20230418	3540	50.85	20230103	3.40	N	005160	1000	542 억	2271294	N	N	0	N	N
95	20230912	110150	57	100.00	KOSDAQ	금속	N	N	N	N	N	5300	-150	5	-2.75	616083940	115239	104.54	5410	5480	5250	7080	3820	5450	5346.14	4.19	-14889	5656	5552	5476	5372	5296	5515	5335	542	1630	1000	3370	10	1	54244482	2875	44.54	0.70	12	0.21	119.00	7612.00	11100	20230418	-52.25	3540	20230103	49.72	11100	-52.25	20230418	3540	49.72	20230103	11100	-52.25	20230418	3540	49.72	20230103	3.40	N	005160	1000	542 억	2271294	N	N	0	N	N
96	20230912	100149	57	100.00	KOSDAQ	금속	N	N	N	N	N	5350	-100	5	-1.83	346084340	64273	58.31	5410	5480	5310	7080	3820	5450	5384.60	4.19	-18866	5656	5552	5476	5372	5296	5515	5335	542	1630	1000	3370	10	1	54244482	2902	44.96	0.70	12	0.12	119.00	7612.00	11100	20230418	-51.80	3540	20230103	51.13	11100	-51.80	20230418	3540	51.13	20230103	11100	-51.80	20230418	3540	51.13	20230103	3.40	N	005160	1000	542 억	2271294	N	N	0	N	N
97	20230912	090152	57	100.00	KOSDAQ	금속	N	N	N	N	N	5470	20	2	0.37	13720080	2525	2.29	5410	5470	5410	7080	3820	5450	5433.70	4.19	217	5656	5552	5476	5372	5296	5515	5335	542	1630	1000	3370	10	1	54244482	2967	45.97	0.72	12	0.00	119.00	7612.00	11100	20230418	-50.72	3540	20230103	54.52	11100	-50.72	20230418	3540	54.52	20230103	11100	-50.72	20230418	3540	54.52	20230103	3.40	N	005160	1000	542 억	2271294	N	N	0	N	N
98	20230911	160148	57	100.00	KOSDAQ	금속	N	N	N	N	N	5450	-70	5	-1.27	591283860	108439	69.97	5580	5580	5400	7170	3870	5520	5452.69	4.21	-14208	5620	5570	5480	5430	5340	5595	5455	542	1650	1000	3420	10	1	54244482	2956	45.80	0.72	12	0.20	119.00	7612.00	11100	20230418	-50.90	3540	20230103	53.95	11100	-50.90	20230418	3540	53.95	20230103	11100	-50.90	20230418	3540	53.95	20230103	3.43	N	005160	1000	542 억	2285503	N	N	0	N	N
99	20230911	150150	57	100.00	KOSDAQ	금속	N	N	N	N	N	5420	-100	5	-1.81	545389690	99981	64.51	5580	5580	5400	7170	3870	5520	5454.93	4.21	-14779	5620	5570	5480	5430	5340	5595	5455	542	1650	1000	3420	10	1	54244482	2940	45.55	0.71	12	0.18	119.00	7612.00	11100	20230418	-51.17	3540	20230103	53.11	11100	-51.17	20230418	3540	53.11	20230103	11100	-51.17	20230418	3540	53.11	20230103	3.43	N	005160	1000	542 억	2285503	N	N	0	N	N
100	20230911	140150	57	100.00	KOSDAQ	금속	N	N	N	N	N	5450	-70	5	-1.27	414131810	75760	48.88	5580	5580	5420	7170	3870	5520	5466.36	4.21	-13307	5620	5570	5480	5430	5340	5595	5455	542	1650	1000	3420	10	1	54244482	2956	45.80	0.72	12	0.14	119.00	7612.00	11100	20230418	-50.90	3540	20230103	53.95	11100	-50.90	20230418	3540	53.95	20230103	11100	-50.90	20230418	3540	53.95	20230103	3.43	N	005160	1000	542 억	2285503	N	N	0	N	N
101	20230911	130151	57	100.00	KOSDAQ	금속	N	N	N	N	N	5440	-80	5	-1.45	356939750	65247	42.10	5580	5580	5430	7170	3870	5520	5470.59	4.21	-12637	5620	5570	5480	5430	5340	5595	5455	542	1650	1000	3420	10	1	54244482	2951	45.71	0.71	12	0.12	119.00	7612.00	11100	20230418	-50.99	3540	20230103	53.67	11100	-50.99	20230418	3540	53.67	20230103	11100	-50.99	20230418	3540	53.67	20230103	3.43	N	005160	1000	542 억	2285503	N	N	0	N	N
102	20230911	120152	57	100.00	KOSDAQ	금속	N	N	N	N	N	5460	-60	5	-1.09	301212300	55019	35.50	5580	5580	5440	7170	3870	5520	5474.70	4.21	-9031	5620	5570	5480	5430	5340	5595	5455	542	1650	1000	3420	10	1	54244482	2962	45.88	0.72	12	0.10	119.00	7612.00	11100	20230418	-50.81	3540	20230103	54.24	11100	-50.81	20230418	3540	54.24	20230103	11100	-50.81	20230418	3540	54.24	20230103	3.43	N	005160	1000	542 억	2285503	N	N	0	N	N
103	20230911	110150	57	100.00	KOSDAQ	금속	N	N	N	N	N	5490	-30	5	-0.54	243274210	44394	28.64	5580	5580	5440	7170	3870	5520	5479.89	4.21	-7634	5620	5570	5480	5430	5340	5595	5455	542	1650	1000	3420	10	1	54244482	2978	46.13	0.72	12	0.08	119.00	7612.00	11100	20230418	-50.54	3540	20230103	55.08	11100	-50.54	20230418	3540	55.08	20230103	11100	-50.54	20230418	3540	55.08	20230103	3.43	N	005160	1000	542 억	2285503	N	N	0	N	N
104	20230911	100148	57	100.00	KOSDAQ	금속	N	N	N	N	N	5460	-60	5	-1.09	167098560	30464	19.66	5580	5580	5440	7170	3870	5520	5485.12	4.21	-10667	5620	5570	5480	5430	5340	5595	5455	542	1650	1000	3420	10	1	54244482	2962	45.88	0.72	12	0.06	119.00	7612.00	11100	20230418	-50.81	3540	20230103	54.24	11100	-50.81	20230418	3540	54.24	20230103	11100	-50.81	20230418	3540	54.24	20230103	3.43	N	005160	1000	542 억	2285503	N	N	0	N	N
105	20230911	090147	57	100.00	KOSDAQ	금속	N	N	N	N	N	5530	10	2	0.18	13372470	2406	1.55	5580	5580	5530	7170	3870	5520	5557.97	4.21	-1748	5620	5570	5480	5430	5340	5595	5455	542	1650	1000	3420	10	1	54244482	3000	46.47	0.73	12	0.00	119.00	7612.00	11100	20230418	-50.18	3540	20230103	56.21	11100	-50.18	20230418	3540	56.21	20230103	11100	-50.18	20230418	3540	56.21	20230103	3.43	N	005160	1000	542 억	2285503	N	N	0	N	N
106	20230908	160150	57	100.00	KOSDAQ	금속	N	N	N	N	N	5520	130	2	2.41	843337250	154473	75.58	5390	5530	5390	7000	3780	5390	5459.46	4.14	38005	5670	5530	5420	5280	5170	5475	5225	542	1610	1000	3340	10	1	54244482	2994	46.39	0.73	12	0.28	119.00	7612.00	11100	20230418	-50.27	3540	20230103	55.93	11100	-50.27	20230418	3540	55.93	20230103	11100	-50.27	20230418	3540	55.93	20230103	3.41	N	005160	1000	542 억	2247451	N	N	0	N	N
107	20230908	150150	57	100.00	KOSDAQ	금속	N	N	N	N	N	5490	100	2	1.86	789882640	144772	70.84	5390	5530	5390	7000	3780	5390	5456.20	4.14	33702	5670	5530	5420	5280	5170	5475	5225	542	1610	1000	3340	10	1	54244482	2978	46.13	0.72	12	0.27	119.00	7612.00	11100	20230418	-50.54	3540	20230103	55.08	11100	-50.54	20230418	3540	55.08	20230103	11100	-50.54	20230418	3540	55.08	20230103	3.41	N	005160	1000	542 억	2247451	N	N	0	N	N
108	20230908	140150	57	100.00	KOSDAQ	금속	N	N	N	N	N	5450	60	2	1.11	705392220	129332	63.28	5390	5530	5390	7000	3780	5390	5454.29	4.14	25544	5670	5530	5420	5280	5170	5475	5225	542	1610	1000	3340	10	1	54244482	2956	45.80	0.72	12	0.24	119.00	7612.00	11100	20230418	-50.90	3540	20230103	53.95	11100	-50.90	20230418	3540	53.95	20230103	11100	-50.90	20230418	3540	53.95	20230103	3.41	N	005160	1000	542 억	2247451	N	N	0	N	N
109	20230908	130151	57	100.00	KOSDAQ	금속	N	N	N	N	N	5460	70	2	1.30	648694480	118963	58.21	5390	5530	5390	7000	3780	5390	5453.09	4.14	22706	5670	5530	5420	5280	5170	5475	5225	542	1610	1000	3340	10	1	54244482	2962	45.88	0.72	12	0.22	119.00	7612.00	11100	20230418	-50.81	3540	20230103	54.24	11100	-50.81	20230418	3540	54.24	20230103	11100	-50.81	20230418	3540	54.24	20230103	3.41	N	005160	1000	542 억	2247451	N	N	0	N	N
110	20230908	120153	57	100.00	KOSDAQ	금속	N	N	N	N	N	5500	110	2	2.04	612175180	112281	54.94	5390	5530	5390	7000	3780	5390	5452.36	4.14	21569	5670	5530	5420	5280	5170	5475	5225	542	1610	1000	3340	10	1	54244482	2983	46.22	0.72	12	0.21	119.00	7612.00	11100	20230418	-50.45	3540	20230103	55.37	11100	-50.45	20230418	3540	55.37	20230103	11100	-50.45	20230418	3540	55.37	20230103	3.41	N	005160	1000	542 억	2247451	N	N	0	N	N
111	20230908	110151	57	100.00	KOSDAQ	금속	N	N	N	N	N	5450	60	2	1.11	477200020	87582	42.85	5390	5500	5390	7000	3780	5390	5448.84	4.14	17363	5670	5530	5420	5280	5170	5475	5225	542	1610	1000	3340	10	1	54244482	2956	45.80	0.72	12	0.16	119.00	7612.00	11100	20230418	-50.90	3540	20230103	53.95	11100	-50.90	20230418	3540	53.95	20230103	11100	-50.90	20230418	3540	53.95	20230103	3.41	N	005160	1000	542 억	2247451	N	N	0	N	N
112	20230908	100150	57	100.00	KOSDAQ	금속	N	N	N	N	N	5470	80	2	1.48	412685220	75775	37.08	5390	5500	5390	7000	3780	5390	5446.44	4.14	11803	5670	5530	5420	5280	5170	5475	5225	542	1610	1000	3340	10	1	54244482	2967	45.97	0.72	12	0.14	119.00	7612.00	11100	20230418	-50.72	3540	20230103	54.52	11100	-50.72	20230418	3540	54.52	20230103	11100	-50.72	20230418	3540	54.52	20230103	3.41	N	005160	1000	542 억	2247451	N	N	0	N	N
113	20230908	090152	57	100.00	KOSDAQ	금속	N	N	N	N	N	5460	70	2	1.30	93822660	17348	8.49	5390	5470	5390	7000	3780	5390	5408.63	4.14	3761	5670	5530	5420	5280	5170	5475	5225	542	1610	1000	3340	10	1	54244482	2962	45.88	0.72	12	0.03	119.00	7612.00	11100	20230418	-50.81	3540	20230103	54.24	11100	-50.81	20230418	3540	54.24	20230103	11100	-50.81	20230418	3540	54.24	20230103	3.41	N	005160	1000	542 억	2247451	N	N	0	N	N
114	20230907	160150	57	100.00	KOSDAQ	금속	N	N	N	N	N	5390	-180	5	-3.23	1063346060	196246	137.58	5560	5560	5310	7240	3900	5570	5418.46	4.13	7462	5810	5690	5620	5500	5430	5655	5465	542	1670	1000	3450	10	1	54244482	2924	45.29	0.71	12	0.36	119.00	7612.00	11100	20230418	-51.44	3540	20230103	52.26	11100	-51.44	20230418	3540	52.26	20230103	11100	-51.44	20230418	3540	52.26	20230103	3.42	N	005160	1000	542 억	2239992	N	N	15	N	N
115	20230907	150149	57	100.00	KOSDAQ	금속	N	N	N	N	N	5320	-250	5	-4.49	1007780340	185886	130.32	5560	5560	5310	7240	3900	5570	5421.50	4.13	7526	5810	5690	5620	5500	5430	5655	5465	542	1670	1000	3450	10	1	54244482	2886	44.71	0.70	12	0.34	119.00	7612.00	11100	20230418	-52.07	3540	20230103	50.28	11100	-52.07	20230418	3540	50.28	20230103	11100	-52.07	20230418	3540	50.28	20230103	3.42	N	005160	1000	542 억	2239992	N	N	15	N	N
116	20230907	140148	57	100.00	KOSDAQ	금속	N	N	N	N	N	5340	-230	5	-4.13	843191600	155096	108.73	5560	5560	5320	7240	3900	5570	5436.58	4.13	5904	5810	5690	5620	5500	5430	5655	5465	542	1670	1000	3450	10	1	54244482	2897	44.87	0.70	12	0.29	119.00	7612.00	11100	20230418	-51.89	3540	20230103	50.85	11100	-51.89	20230418	3540	50.85	20230103	11100	-51.89	20230418	3540	50.85	20230103	3.42	N	005160	1000	542 억	2239992	N	N	15	N	N
117	20230907	130150	57	100.00	KOSDAQ	금속	N	N	N	N	N	5420	-150	5	-2.69	585029130	107070	75.06	5560	5560	5400	7240	3900	5570	5463.99	4.13	13713	5810	5690	5620	5500	5430	5655	5465	542	1670	1000	3450	10	1	54244482	2940	45.55	0.71	12	0.20	119.00	7612.00	11100	20230418	-51.17	3540	20230103	53.11	11100	-51.17	20230418	3540	53.11	20230103	11100	-51.17	20230418	3540	53.11	20230103	3.42	N	005160	1000	542 억	2239992	N	N	15	N	N
118	20230907	120151	57	100.00	KOSDAQ	금속	N	N	N	N	N	5430	-140	5	-2.51	484607860	88514	62.05	5560	5560	5430	7240	3900	5570	5474.93	4.13	14059	5810	5690	5620	5500	5430	5655	5465	542	1670	1000	3450	10	1	54244482	2945	45.63	0.71	12	0.16	119.00	7612.00	11100	20230418	-51.08	3540	20230103	53.39	11100	-51.08	20230418	3540	53.39	20230103	11100	-51.08	20230418	3540	53.39	20230103	3.42	N	005160	1000	542 억	2239992	N	N	15	N	N
119	20230907	110150	57	100.00	KOSDAQ	금속	N	N	N	N	N	5450	-120	5	-2.15	385320540	70265	49.26	5560	5560	5430	7240	3900	5570	5483.82	4.13	11058	5810	5690	5620	5500	5430	5655	5465	542	1670	1000	3450	10	1	54244482	2956	45.80	0.72	12	0.13	119.00	7612.00	11100	20230418	-50.90	3540	20230103	53.95	11100	-50.90	20230418	3540	53.95	20230103	11100	-50.90	20230418	3540	53.95	20230103	3.42	N	005160	1000	542 억	2239992	N	N	15	N	N
120	20230907	100149	57	100.00	KOSDAQ	금속	N	N	N	N	N	5450	-120	5	-2.15	264812150	48128	33.74	5560	5560	5440	7240	3900	5570	5502.25	4.13	6818	5810	5690	5620	5500	5430	5655	5465	542	1670	1000	3450	10	1	54244482	2956	45.80	0.72	12	0.09	119.00	7612.00	11100	20230418	-50.90	3540	20230103	53.95	11100	-50.90	20230418	3540	53.95	20230103	11100	-50.90	20230418	3540	53.95	20230103	3.42	N	005160	1000	542 억	2239992	N	N	15	N	N
121	20230907	090150	57	100.00	KOSDAQ	금속	N	N	N	N	N	5500	-70	5	-1.26	17273790	3126	2.19	5560	5560	5500	7240	3900	5570	5525.84	4.13	-1831	5810	5690	5620	5500	5430	5655	5465	542	1670	1000	3450	10	1	54244482	2983	46.22	0.72	12	0.01	119.00	7612.00	11100	20230418	-50.45	3540	20230103	55.37	11100	-50.45	20230418	3540	55.37	20230103	11100	-50.45	20230418	3540	55.37	20230103	3.42	N	005160	1000	542 억	2239992	N	N	15	N	N
122	20230906	160149	57	100.00	KOSDAQ	금속	N	N	N	N	N	5570	-130	5	-2.28	792659190	140763	124.09	5720	5740	5550	7410	3990	5700	5631.25	4.23	-55344	5873	5786	5743	5656	5613	5765	5635	542	1710	1000	3530	10	1	54244482	3021	46.81	0.73	12	0.26	119.00	7612.00	11100	20230418	-49.82	3540	20230103	57.34	11100	-49.82	20230418	3540	57.34	20230103	11100	-49.82	20230418	3540	57.34	20230103	3.47	N	005160	1000	542 억	2295337	N	N	15	N	N
123	20230906	150148	57	100.00	KOSDAQ	금속	N	N	N	N	N	5560	-140	5	-2.46	755737830	134127	118.24	5720	5740	5550	7410	3990	5700	5634.49	4.23	-55067	5873	5786	5743	5656	5613	5765	5635	542	1710	1000	3530	10	1	54244482	3016	46.72	0.73	12	0.25	119.00	7612.00	11100	20230418	-49.91	3540	20230103	57.06	11100	-49.91	20230418	3540	57.06	20230103	11100	-49.91	20230418	3540	57.06	20230103	3.47	N	005160	1000	542 억	2295337	N	N	29	N	N
124	20230906	140149	57	100.00	KOSDAQ	금속	N	N	N	N	N	5610	-90	5	-1.58	575626190	101814	89.75	5720	5740	5600	7410	3990	5700	5653.70	4.23	-33918	5873	5786	5743	5656	5613	5765	5635	542	1710	1000	3530	10	1	54244482	3043	47.14	0.74	12	0.19	119.00	7612.00	11100	20230418	-49.46	3540	20230103	58.47	11100	-49.46	20230418	3540	58.47	20230103	11100	-49.46	20230418	3540	58.47	20230103	3.47	N	005160	1000	542 억	2295337	N	N	29	N	N
125	20230906	130151	57	100.00	KOSDAQ	금속	N	N	N	N	N	5620	-80	5	-1.40	498917110	88133	77.69	5720	5740	5620	7410	3990	5700	5660.96	4.23	-31017	5873	5786	5743	5656	5613	5765	5635	542	1710	1000	3530	10	1	54244482	3049	47.23	0.74	12	0.16	119.00	7612.00	11100	20230418	-49.37	3540	20230103	58.76	11100	-49.37	20230418	3540	58.76	20230103	11100	-49.37	20230418	3540	58.76	20230103	3.47	N	005160	1000	542 억	2295337	N	N	29	N	N
126	20230906	120151	57	100.00	KOSDAQ	금속	N	N	N	N	N	5640	-60	5	-1.05	331763150	58424	51.50	5720	5740	5630	7410	3990	5700	5678.54	4.23	-11017	5873	5786	5743	5656	5613	5765	5635	542	1710	1000	3530	10	1	54244482	3059	47.39	0.74	12	0.11	119.00	7612.00	11100	20230418	-49.19	3540	20230103	59.32	11100	-49.19	20230418	3540	59.32	20230103	11100	-49.19	20230418	3540	59.32	20230103	3.47	N	005160	1000	542 억	2295337	N	N	29	N	N
127	20230906	110149	57	100.00	KOSDAQ	금속	N	N	N	N	N	5670	-30	5	-0.53	226484170	39781	35.07	5720	5740	5660	7410	3990	5700	5693.27	4.23	-7365	5873	5786	5743	5656	5613	5765	5635	542	1710	1000	3530	10	1	54244482	3076	47.65	0.74	12	0.07	119.00	7612.00	11100	20230418	-48.92	3540	20230103	60.17	11100	-48.92	20230418	3540	60.17	20230103	11100	-48.92	20230418	3540	60.17	20230103	3.47	N	005160	1000	542 억	2295337	N	N	29	N	N
128	20230906	100147	57	100.00	KOSDAQ	금속	N	N	N	N	N	5700	0	3	0.00	127481500	22339	19.69	5720	5740	5660	7410	3990	5700	5706.68	4.23	-984	5873	5786	5743	5656	5613	5765	5635	542	1710	1000	3530	10	1	54244482	3092	47.90	0.75	12	0.04	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	3.47	N	005160	1000	542 억	2295337	N	N	29	N	N
129	20230906	090148	57	100.00	KOSDAQ	금속	N	N	N	N	N	5660	-40	5	-0.70	15621470	2744	2.42	5720	5720	5660	7410	3990	5700	5692.96	4.23	-2235	5873	5786	5743	5656	5613	5765	5635	542	1710	1000	3530	10	1	54244482	3070	47.56	0.74	12	0.01	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	3.47	N	005160	1000	542 억	2295337	N	N	29	N	N
130	20230905	160147	57	100.00	KOSDAQ	금속	N	N	N	N	N	5700	-90	5	-1.55	648193660	112764	57.43	5730	5830	5700	7520	4060	5790	5748.68	4.26	-14668	5956	5872	5736	5652	5516	5915	5695	542	1730	1000	3580	10	1	54244482	3092	47.90	0.75	12	0.21	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	3.51	N	005160	1000	542 억	2309492	N	N	29	N	N
131	20230905	150150	57	100.00	KOSDAQ	금속	N	N	N	N	N	5720	-70	5	-1.21	586823850	102013	51.96	5730	5830	5710	7520	4060	5790	5752.44	4.26	-11677	5956	5872	5736	5652	5516	5915	5695	542	1730	1000	3580	10	1	54244482	3103	48.07	0.75	12	0.19	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	2309492	N	N	44	N	N
132	20230905	140150	57	100.00	KOSDAQ	금속	N	N	N	N	N	5740	-50	5	-0.86	538337310	93540	47.64	5730	5830	5710	7520	4060	5790	5755.16	4.26	-10018	5956	5872	5736	5652	5516	5915	5695	542	1730	1000	3580	10	1	54244482	3114	48.24	0.75	12	0.17	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	2309492	N	N	44	N	N
133	20230905	130143	57	100.00	KOSDAQ	금속	N	N	N	N	N	5730	-60	5	-1.04	502963410	87390	44.51	5730	5830	5710	7520	4060	5790	5755.39	4.26	-6745	5956	5872	5736	5652	5516	5915	5695	542	1730	1000	3580	10	1	54244482	3108	48.15	0.75	12	0.16	119.00	7612.00	11100	20230418	-48.38	3540	20230103	61.86	11100	-48.38	20230418	3540	61.86	20230103	11100	-48.38	20230418	3540	61.86	20230103	3.51	N	005160	1000	542 억	2309492	N	N	44	N	N
134	20230905	120149	57	100.00	KOSDAQ	금속	N	N	N	N	N	5730	-60	5	-1.04	473818070	82312	41.92	5730	5830	5710	7520	4060	5790	5756.37	4.26	-5977	5956	5872	5736	5652	5516	5915	5695	542	1730	1000	3580	10	1	54244482	3108	48.15	0.75	12	0.15	119.00	7612.00	11100	20230418	-48.38	3540	20230103	61.86	11100	-48.38	20230418	3540	61.86	20230103	11100	-48.38	20230418	3540	61.86	20230103	3.51	N	005160	1000	542 억	2309492	N	N	44	N	N
135	20230905	110149	57	100.00	KOSDAQ	금속	N	N	N	N	N	5750	-40	5	-0.69	382162820	66292	33.76	5730	5830	5710	7520	4060	5790	5764.84	4.26	-2819	5956	5872	5736	5652	5516	5915	5695	542	1730	1000	3580	10	1	54244482	3119	48.32	0.76	12	0.12	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	2309492	N	N	44	N	N
136	20230905	100147	57	100.00	KOSDAQ	금속	N	N	N	N	N	5770	-20	5	-0.35	284972000	49450	25.19	5730	5830	5710	7520	4060	5790	5762.83	4.26	-2679	5956	5872	5736	5652	5516	5915	5695	542	1730	1000	3580	10	1	54244482	3130	48.49	0.76	12	0.09	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	2309492	N	N	44	N	N
137	20230905	090146	57	100.00	KOSDAQ	금속	N	N	N	N	N	5780	-10	5	-0.17	12525830	2186	1.11	5730	5780	5730	7520	4060	5790	5730.02	4.26	-228	5956	5872	5736	5652	5516	5915	5695	542	1730	1000	3580	10	1	54244482	3135	48.57	0.76	12	0.00	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	2309492	N	N	44	N	N
138	20230904	160146	57	100.00	KOSDAQ	금속	N	N	N	N	N	5790	130	2	2.30	1118101720	196198	132.56	5650	5820	5600	7350	3970	5660	5698.50	4.18	39609	5793	5726	5663	5596	5533	5695	5565	542	1690	1000	3500	10	1	54244482	3141	48.66	0.76	12	0.36	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	2269883	N	N	44	N	N
139	20230904	150144	57	100.00	KOSDAQ	금속	N	N	N	N	N	5790	130	2	2.30	1044817370	183539	124.00	5650	5820	5600	7350	3970	5660	5692.62	4.18	37348	5793	5726	5663	5596	5533	5695	5565	542	1690	1000	3500	10	1	54244482	3141	48.66	0.76	12	0.34	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	2269883	N	N	0	N	N
140	20230904	140146	57	100.00	KOSDAQ	금속	N	N	N	N	N	5760	100	2	1.77	955174660	168010	113.51	5650	5820	5600	7350	3970	5660	5685.23	4.18	31646	5793	5726	5663	5596	5533	5695	5565	542	1690	1000	3500	10	1	54244482	3124	48.40	0.76	12	0.31	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	2269883	N	N	0	N	N
141	20230904	130148	57	100.00	KOSDAQ	금속	N	N	N	N	N	5700	40	2	0.71	711018890	125611	84.87	5650	5770	5600	7350	3970	5660	5660.48	4.18	21013	5793	5726	5663	5596	5533	5695	5565	542	1690	1000	3500	10	1	54244482	3092	47.90	0.75	12	0.23	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	3.51	N	005160	1000	542 억	2269883	N	N	0	N	N
142	20230904	120145	57	100.00	KOSDAQ	금속	N	N	N	N	N	5650	-10	5	-0.18	596735070	105457	71.25	5650	5770	5600	7350	3970	5660	5658.56	4.18	5539	5793	5726	5663	5596	5533	5695	5565	542	1690	1000	3500	10	1	54244482	3065	47.48	0.74	12	0.19	119.00	7612.00	11100	20230418	-49.10	3540	20230103	59.60	11100	-49.10	20230418	3540	59.60	20230103	11100	-49.10	20230418	3540	59.60	20230103	3.51	N	005160	1000	542 억	2269883	N	N	0	N	N
143	20230904	110144	57	100.00	KOSDAQ	금속	N	N	N	N	N	5650	-10	5	-0.18	482024300	85137	57.52	5650	5770	5600	7350	3970	5660	5661.75	4.18	-3819	5793	5726	5663	5596	5533	5695	5565	542	1690	1000	3500	10	1	54244482	3065	47.48	0.74	12	0.16	119.00	7612.00	11100	20230418	-49.10	3540	20230103	59.60	11100	-49.10	20230418	3540	59.60	20230103	11100	-49.10	20230418	3540	59.60	20230103	3.51	N	005160	1000	542 억	2269883	N	N	0	N	N
144	20230904	100143	57	100.00	KOSDAQ	금속	N	N	N	N	N	5670	10	2	0.18	286967510	50596	34.18	5650	5770	5600	7350	3970	5660	5671.74	4.18	-1738	5793	5726	5663	5596	5533	5695	5565	542	1690	1000	3500	10	1	54244482	3076	47.65	0.74	12	0.09	119.00	7612.00	11100	20230418	-48.92	3540	20230103	60.17	11100	-48.92	20230418	3540	60.17	20230103	11100	-48.92	20230418	3540	60.17	20230103	3.51	N	005160	1000	542 억	2269883	N	N	0	N	N
145	20230904	090145	57	100.00	KOSDAQ	금속	N	N	N	N	N	5600	-60	5	-1.06	65172740	11621	7.85	5650	5650	5600	7350	3970	5660	5608.19	4.18	-1350	5793	5726	5663	5596	5533	5695	5565	542	1690	1000	3500	10	1	54244482	3038	47.06	0.74	12	0.02	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	2269883	N	N	0	N	N
146	20230901	160145	57	100.00	KOSDAQ	금속	N	N	N	N	N	5660	-60	5	-1.05	830545300	146999	93.47	5730	5730	5600	7430	4010	5720	5650.00	4.15	21141	5960	5840	5740	5620	5520	5790	5570	542	1710	1000	3540	10	1	54244482	3070	47.56	0.74	12	0.27	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	3.47	N	005160	1000	542 억	2248743	N	N	0	N	N
147	20230901	150147	57	100.00	KOSDAQ	금속	N	N	N	N	N	5660	-60	5	-1.05	763377770	135108	85.91	5730	5730	5600	7430	4010	5720	5650.13	4.15	19140	5960	5840	5740	5620	5520	5790	5570	542	1710	1000	3540	10	1	54244482	3070	47.56	0.74	12	0.25	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	3.47	N	005160	1000	542 억	2248743	N	N	0	N	N
148	20230901	140145	57	100.00	KOSDAQ	금속	N	N	N	N	N	5620	-100	5	-1.75	637014310	112763	71.70	5730	5730	5600	7430	4010	5720	5649.14	4.15	13290	5960	5840	5740	5620	5520	5790	5570	542	1710	1000	3540	10	1	54244482	3049	47.23	0.74	12	0.21	119.00	7612.00	11100	20230418	-49.37	3540	20230103	58.76	11100	-49.37	20230418	3540	58.76	20230103	11100	-49.37	20230418	3540	58.76	20230103	3.47	N	005160	1000	542 억	2248743	N	N	0	N	N
149	20230901	130145	57	100.00	KOSDAQ	금속	N	N	N	N	N	5680	-40	5	-0.70	381476360	67360	42.83	5730	5730	5630	7430	4010	5720	5663.25	4.15	952	5960	5840	5740	5620	5520	5790	5570	542	1710	1000	3540	10	1	54244482	3081	47.73	0.75	12	0.12	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	3.47	N	005160	1000	542 억	2248743	N	N	0	N	N
150	20230901	120144	57	100.00	KOSDAQ	금속	N	N	N	N	N	5650	-70	5	-1.22	338559830	59779	38.01	5730	5730	5630	7430	4010	5720	5663.52	4.15	-1065	5960	5840	5740	5620	5520	5790	5570	542	1710	1000	3540	10	1	54244482	3065	47.48	0.74	12	0.11	119.00	7612.00	11100	20230418	-49.10	3540	20230103	59.60	11100	-49.10	20230418	3540	59.60	20230103	11100	-49.10	20230418	3540	59.60	20230103	3.47	N	005160	1000	542 억	2248743	N	N	0	N	N
151	20230901	110145	57	100.00	KOSDAQ	금속	N	N	N	N	N	5650	-70	5	-1.22	277544460	48984	31.15	5730	5730	5630	7430	4010	5720	5666.02	4.15	-2860	5960	5840	5740	5620	5520	5790	5570	542	1710	1000	3540	10	1	54244482	3065	47.48	0.74	12	0.09	119.00	7612.00	11100	20230418	-49.10	3540	20230103	59.60	11100	-49.10	20230418	3540	59.60	20230103	11100	-49.10	20230418	3540	59.60	20230103	3.47	N	005160	1000	542 억	2248743	N	N	0	N	N
152	20230901	100144	57	100.00	KOSDAQ	금속	N	N	N	N	N	5690	-30	5	-0.52	149349490	26283	16.71	5730	5730	5640	7430	4010	5720	5682.36	4.15	-3479	5960	5840	5740	5620	5520	5790	5570	542	1710	1000	3540	10	1	54244482	3087	47.82	0.75	12	0.05	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	3.47	N	005160	1000	542 억	2248743	N	N	0	N	N
153	20230901	090143	57	100.00	KOSDAQ	금속	N	N	N	N	N	5700	-20	5	-0.35	25154810	4392	2.79	5730	5730	5700	7430	4010	5720	5727.42	4.15	-2775	5960	5840	5740	5620	5520	5790	5570	542	1710	1000	3540	10	1	54244482	3092	47.90	0.75	12	0.01	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	3.47	N	005160	1000	542 억	2248743	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History