KissMeData/079170/price/prices-20230901.csv at b9c3dfdf217cc714fc5be9b27f5ccb8955dab7ac

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	160637	57	100.00	KOSDAQ	금속	N	N	N	N	N	9120	470	2	5.43	245177990	27735	64.07	8480	9150	8470	11240	6060	8650	8839.69	7.41	9219	9370	9010	8820	8460	8270	8915	8365	26	2590	500	5190	10	1	5200000	474	7.75	0.77	12	0.53	1177.00	11904.00	18970	20230503	-51.92	8450	20230103	7.93	18970	-51.92	20230503	8450	7.93	20230103	18970	-51.92	20230503	8450	7.93	20230103	5.21	N	079170	500	26 억	385115	N	N	N	N
3	20230927	150641	57	100.00	KOSDAQ	금속	N	N	N	N	N	9070	420	2	4.86	219657710	24929	57.59	8480	9150	8470	11240	6060	8650	8811.33	7.41	9256	9370	9010	8820	8460	8270	8915	8365	26	2590	500	5190	10	1	5200000	472	7.71	0.76	12	0.48	1177.00	11904.00	18970	20230503	-52.19	8450	20230103	7.34	18970	-52.19	20230503	8450	7.34	20230103	18970	-52.19	20230503	8450	7.34	20230103	5.21	N	079170	500	26 억	385115	N	N	N	N
4	20230927	140641	57	100.00	KOSDAQ	금속	N	N	N	N	N	8870	220	2	2.54	164680610	18817	43.47	8480	8920	8470	11240	6060	8650	8751.69	7.41	7591	9370	9010	8820	8460	8270	8915	8365	26	2590	500	5190	10	1	5200000	461	7.54	0.75	12	0.36	1177.00	11904.00	18970	20230503	-53.24	8450	20230103	4.97	18970	-53.24	20230503	8450	4.97	20230103	18970	-53.24	20230503	8450	4.97	20230103	5.21	N	079170	500	26 억	385115	N	N	N	N
5	20230927	130634	57	100.00	KOSDAQ	금속	N	N	N	N	N	8810	160	2	1.85	97056090	11142	25.74	8480	8920	8470	11240	6060	8650	8710.83	7.41	1867	9370	9010	8820	8460	8270	8915	8365	26	2590	500	5190	10	1	5200000	458	7.49	0.74	12	0.21	1177.00	11904.00	18970	20230503	-53.56	8450	20230103	4.26	18970	-53.56	20230503	8450	4.26	20230103	18970	-53.56	20230503	8450	4.26	20230103	5.21	N	079170	500	26 억	385115	N	N	N	N
6	20230927	120634	57	100.00	KOSDAQ	금속	N	N	N	N	N	8810	160	2	1.85	94599700	10863	25.09	8480	8920	8470	11240	6060	8650	8708.43	7.41	1835	9370	9010	8820	8460	8270	8915	8365	26	2590	500	5190	10	1	5200000	458	7.49	0.74	12	0.21	1177.00	11904.00	18970	20230503	-53.56	8450	20230103	4.26	18970	-53.56	20230503	8450	4.26	20230103	18970	-53.56	20230503	8450	4.26	20230103	5.21	N	079170	500	26 억	385115	N	N	N	N
7	20230927	110639	57	100.00	KOSDAQ	금속	N	N	N	N	N	8830	180	2	2.08	83477560	9604	22.19	8480	8920	8470	11240	6060	8650	8691.96	7.41	1969	9370	9010	8820	8460	8270	8915	8365	26	2590	500	5190	10	1	5200000	459	7.50	0.74	12	0.18	1177.00	11904.00	18970	20230503	-53.45	8450	20230103	4.50	18970	-53.45	20230503	8450	4.50	20230103	18970	-53.45	20230503	8450	4.50	20230103	5.21	N	079170	500	26 억	385115	N	N	N	N
8	20230927	100635	57	100.00	KOSDAQ	금속	N	N	N	N	N	8800	150	2	1.73	63437800	7342	16.96	8480	8890	8470	11240	6060	8650	8640.40	7.41	349	9370	9010	8820	8460	8270	8915	8365	26	2590	500	5190	10	1	5200000	458	7.48	0.74	12	0.14	1177.00	11904.00	18970	20230503	-53.61	8450	20230103	4.14	18970	-53.61	20230503	8450	4.14	20230103	18970	-53.61	20230503	8450	4.14	20230103	5.21	N	079170	500	26 억	385115	N	N	N	N
9	20230927	090645	57	100.00	KOSDAQ	금속	N	N	N	N	N	8730	80	2	0.92	32422890	3802	8.78	8480	8730	8470	11240	6060	8650	8527.85	7.41	728	9370	9010	8820	8460	8270	8915	8365	26	2590	500	5190	10	1	5200000	454	7.42	0.73	12	0.07	1177.00	11904.00	18970	20230503	-53.98	8450	20230103	3.31	18970	-53.98	20230503	8450	3.31	20230103	18970	-53.98	20230503	8450	3.31	20230103	5.21	N	079170	500	26 억	385115	N	N	N	N
10	20230926	160634	57	100.00	KOSDAQ	금속	N	N	N	N	N	8650	-250	5	-2.81	379054450	43209	190.73	9180	9180	8630	11570	6230	8900	8772.60	7.25	8104	9246	9072	8986	8812	8726	9030	8770	26	2670	500	5340	10	1	5200000	450	7.35	0.73	12	0.83	1177.00	11904.00	18970	20230503	-54.40	8450	20230103	2.37	18970	-54.40	20230503	8450	2.37	20230103	18970	-54.40	20230503	8450	2.37	20230103	5.30	N	079170	500	26 억	377132	N	N	N	N
11	20230926	150635	57	100.00	KOSDAQ	금속	N	N	N	N	N	8710	-190	5	-2.13	357540000	40740	179.83	9180	9180	8630	11570	6230	8900	8776.14	7.25	9621	9246	9072	8986	8812	8726	9030	8770	26	2670	500	5340	10	1	5200000	453	7.40	0.73	12	0.78	1177.00	11904.00	18970	20230503	-54.09	8450	20230103	3.08	18970	-54.09	20230503	8450	3.08	20230103	18970	-54.09	20230503	8450	3.08	20230103	5.30	N	079170	500	26 억	377132	N	N	N	N
12	20230926	140628	57	100.00	KOSDAQ	금속	N	N	N	N	N	8700	-200	5	-2.25	316968080	36079	159.25	9180	9180	8630	11570	6230	8900	8785.39	7.25	9363	9246	9072	8986	8812	8726	9030	8770	26	2670	500	5340	10	1	5200000	452	7.39	0.73	12	0.69	1177.00	11904.00	18970	20230503	-54.14	8450	20230103	2.96	18970	-54.14	20230503	8450	2.96	20230103	18970	-54.14	20230503	8450	2.96	20230103	5.30	N	079170	500	26 억	377132	N	N	N	N
13	20230926	130633	57	100.00	KOSDAQ	금속	N	N	N	N	N	8770	-130	5	-1.46	109566500	12339	54.46	9180	9180	8770	11570	6230	8900	8879.69	7.25	-1068	9246	9072	8986	8812	8726	9030	8770	26	2670	500	5340	10	1	5200000	456	7.45	0.74	12	0.24	1177.00	11904.00	18970	20230503	-53.77	8450	20230103	3.79	18970	-53.77	20230503	8450	3.79	20230103	18970	-53.77	20230503	8450	3.79	20230103	5.30	N	079170	500	26 억	377132	N	N	N	N
14	20230926	120634	57	100.00	KOSDAQ	금속	N	N	N	N	N	8880	-20	5	-0.22	77882920	8750	38.62	9180	9180	8800	11570	6230	8900	8900.91	7.25	-848	9246	9072	8986	8812	8726	9030	8770	26	2670	500	5340	10	1	5200000	462	7.54	0.75	12	0.17	1177.00	11904.00	18970	20230503	-53.19	8450	20230103	5.09	18970	-53.19	20230503	8450	5.09	20230103	18970	-53.19	20230503	8450	5.09	20230103	5.30	N	079170	500	26 억	377132	N	N	N	N
15	20230926	110634	57	100.00	KOSDAQ	금속	N	N	N	N	N	8910	10	2	0.11	51352880	5754	25.40	9180	9180	8850	11570	6230	8900	8924.73	7.25	-169	9246	9072	8986	8812	8726	9030	8770	26	2670	500	5340	10	1	5200000	463	7.57	0.75	12	0.11	1177.00	11904.00	18970	20230503	-53.03	8450	20230103	5.44	18970	-53.03	20230503	8450	5.44	20230103	18970	-53.03	20230503	8450	5.44	20230103	5.30	N	079170	500	26 억	377132	N	N	N	N
16	20230926	100632	57	100.00	KOSDAQ	금속	N	N	N	N	N	8970	70	2	0.79	43960160	4927	21.75	9180	9180	8850	11570	6230	8900	8922.30	7.25	-152	9246	9072	8986	8812	8726	9030	8770	26	2670	500	5340	10	1	5200000	466	7.62	0.75	12	0.09	1177.00	11904.00	18970	20230503	-52.71	8450	20230103	6.15	18970	-52.71	20230503	8450	6.15	20230103	18970	-52.71	20230503	8450	6.15	20230103	5.30	N	079170	500	26 억	377132	N	N	N	N
17	20230926	090633	57	100.00	KOSDAQ	금속	N	N	N	N	N	8990	90	2	1.01	3473250	381	1.68	9180	9180	8900	11570	6230	8900	9116.14	7.25	-129	9246	9072	8986	8812	8726	9030	8770	26	2670	500	5340	10	1	5200000	467	7.64	0.76	12	0.01	1177.00	11904.00	18970	20230503	-52.61	8450	20230103	6.39	18970	-52.61	20230503	8450	6.39	20230103	18970	-52.61	20230503	8450	6.39	20230103	5.30	N	079170	500	26 억	377132	N	N	N	N
18	20230925	160632	57	100.00	KOSDAQ	금속	N	N	N	N	N	8900	-260	5	-2.84	199751670	22222	125.68	9130	9160	8900	11900	6420	9160	8991.80	7.27	-1147	9306	9232	9116	9042	8926	9270	9080	26	2740	500	5490	10	1	5200000	463	7.56	0.75	12	0.43	1177.00	11904.00	18970	20230503	-53.08	8450	20230103	5.33	18970	-53.08	20230503	8450	5.33	20230103	18970	-53.08	20230503	8450	5.33	20230103	5.36	N	079170	500	26 억	378276	N	N	N	N
19	20230925	150635	57	100.00	KOSDAQ	금속	N	N	N	N	N	9000	-160	5	-1.75	156546230	17372	98.25	9130	9160	8920	11900	6420	9160	9011.41	7.27	-1696	9306	9232	9116	9042	8926	9270	9080	26	2740	500	5490	10	1	5200000	468	7.65	0.76	12	0.33	1177.00	11904.00	18970	20230503	-52.56	8450	20230103	6.51	18970	-52.56	20230503	8450	6.51	20230103	18970	-52.56	20230503	8450	6.51	20230103	5.36	N	079170	500	26 억	378276	N	N	N	N
20	20230925	140624	57	100.00	KOSDAQ	금속	N	N	N	N	N	9030	-130	5	-1.42	100661350	11146	63.04	9130	9160	8970	11900	6420	9160	9031.16	7.27	-2085	9306	9232	9116	9042	8926	9270	9080	26	2740	500	5490	10	1	5200000	470	7.67	0.76	12	0.21	1177.00	11904.00	18970	20230503	-52.40	8450	20230103	6.86	18970	-52.40	20230503	8450	6.86	20230103	18970	-52.40	20230503	8450	6.86	20230103	5.36	N	079170	500	26 억	378276	N	N	N	N
21	20230925	130628	57	100.00	KOSDAQ	금속	N	N	N	N	N	9080	-80	5	-0.87	94877900	10506	59.42	9130	9160	8970	11900	6420	9160	9030.83	7.27	-2157	9306	9232	9116	9042	8926	9270	9080	26	2740	500	5490	10	1	5200000	472	7.71	0.76	12	0.20	1177.00	11904.00	18970	20230503	-52.13	8450	20230103	7.46	18970	-52.13	20230503	8450	7.46	20230103	18970	-52.13	20230503	8450	7.46	20230103	5.36	N	079170	500	26 억	378276	N	N	N	N
22	20230925	120633	57	100.00	KOSDAQ	금속	N	N	N	N	N	9080	-80	5	-0.87	94769070	10494	59.35	9130	9160	8970	11900	6420	9160	9030.79	7.27	-2157	9306	9232	9116	9042	8926	9270	9080	26	2740	500	5490	10	1	5200000	472	7.71	0.76	12	0.20	1177.00	11904.00	18970	20230503	-52.13	8450	20230103	7.46	18970	-52.13	20230503	8450	7.46	20230103	18970	-52.13	20230503	8450	7.46	20230103	5.36	N	079170	500	26 억	378276	N	N	N	N
23	20230925	110628	57	100.00	KOSDAQ	금속	N	N	N	N	N	9000	-160	5	-1.75	91848990	10170	57.52	9130	9160	8970	11900	6420	9160	9031.37	7.27	-2087	9306	9232	9116	9042	8926	9270	9080	26	2740	500	5490	10	1	5200000	468	7.65	0.76	12	0.20	1177.00	11904.00	18970	20230503	-52.56	8450	20230103	6.51	18970	-52.56	20230503	8450	6.51	20230103	18970	-52.56	20230503	8450	6.51	20230103	5.36	N	079170	500	26 억	378276	N	N	N	N
24	20230925	100631	57	100.00	KOSDAQ	금속	N	N	N	N	N	9130	-30	5	-0.33	14342580	1575	8.91	9130	9160	9030	11900	6420	9160	9106.40	7.27	43	9306	9232	9116	9042	8926	9270	9080	26	2740	500	5490	10	1	5200000	475	7.76	0.77	12	0.03	1177.00	11904.00	18970	20230503	-51.87	8450	20230103	8.05	18970	-51.87	20230503	8450	8.05	20230103	18970	-51.87	20230503	8450	8.05	20230103	5.36	N	079170	500	26 억	378276	N	N	N	N
25	20230925	090628	57	100.00	KOSDAQ	금속	N	N	N	N	N	9150	-10	5	-0.11	4072310	446	2.52	9130	9150	9090	11900	6420	9160	9130.74	7.27	-83	9306	9232	9116	9042	8926	9270	9080	26	2740	500	5490	10	1	5200000	476	7.77	0.77	12	0.01	1177.00	11904.00	18970	20230503	-51.77	8450	20230103	8.28	18970	-51.77	20230503	8450	8.28	20230103	18970	-51.77	20230503	8450	8.28	20230103	5.36	N	079170	500	26 억	378276	N	N	N	N
26	20230922	160651	57	100.00	KOSDAQ	금속	N	N	N	N	N	9160	40	2	0.44	160718170	17649	32.54	9100	9190	9000	11850	6390	9120	9106.08	7.31	-1878	9600	9360	9230	8990	8860	9295	8925	26	2730	500	5470	10	1	5200000	476	7.78	0.77	12	0.34	1177.00	11904.00	18970	20230503	-51.71	8450	20230103	8.40	18970	-51.71	20230503	8450	8.40	20230103	18970	-51.71	20230503	8450	8.40	20230103	5.36	N	079170	500	26 억	380154	N	N	N	N
27	20230922	150647	57	100.00	KOSDAQ	금속	N	N	N	N	N	9140	20	2	0.22	154697930	16991	31.33	9100	9190	9000	11850	6390	9120	9104.70	7.31	-1878	9600	9360	9230	8990	8860	9295	8925	26	2730	500	5470	10	1	5200000	475	7.77	0.77	12	0.33	1177.00	11904.00	18970	20230503	-51.82	8450	20230103	8.17	18970	-51.82	20230503	8450	8.17	20230103	18970	-51.82	20230503	8450	8.17	20230103	5.36	N	079170	500	26 억	380154	N	N	N	N
28	20230922	140648	57	100.00	KOSDAQ	금속	N	N	N	N	N	9100	-20	5	-0.22	128424400	14109	26.01	9100	9190	9000	11850	6390	9120	9102.30	7.31	-1497	9600	9360	9230	8990	8860	9295	8925	26	2730	500	5470	10	1	5200000	473	7.73	0.76	12	0.27	1177.00	11904.00	18970	20230503	-52.03	8450	20230103	7.69	18970	-52.03	20230503	8450	7.69	20230103	18970	-52.03	20230503	8450	7.69	20230103	5.36	N	079170	500	26 억	380154	N	N	N	N
29	20230922	130607	57	100.00	KOSDAQ	금속	N	N	N	N	N	9140	20	2	0.22	115204180	12655	23.33	9100	9190	9000	11850	6390	9120	9103.45	7.31	-1324	9600	9360	9230	8990	8860	9295	8925	26	2730	500	5470	10	1	5200000	475	7.77	0.77	12	0.24	1177.00	11904.00	18970	20230503	-51.82	8450	20230103	8.17	18970	-51.82	20230503	8450	8.17	20230103	18970	-51.82	20230503	8450	8.17	20230103	5.36	N	079170	500	26 억	380154	N	N	N	N
30	20230922	120607	57	100.00	KOSDAQ	금속	N	N	N	N	N	9160	40	2	0.44	107887990	11854	21.86	9100	9190	9000	11850	6390	9120	9101.40	7.31	-579	9600	9360	9230	8990	8860	9295	8925	26	2730	500	5470	10	1	5200000	476	7.78	0.77	12	0.23	1177.00	11904.00	18970	20230503	-51.71	8450	20230103	8.40	18970	-51.71	20230503	8450	8.40	20230103	18970	-51.71	20230503	8450	8.40	20230103	5.36	N	079170	500	26 억	380154	N	N	N	N
31	20230922	110602	57	100.00	KOSDAQ	금속	N	N	N	N	N	9170	50	2	0.55	63086260	6938	12.79	9100	9190	9000	11850	6390	9120	9092.86	7.31	-562	9600	9360	9230	8990	8860	9295	8925	26	2730	500	5470	10	1	5200000	477	7.79	0.77	12	0.13	1177.00	11904.00	18970	20230503	-51.66	8450	20230103	8.52	18970	-51.66	20230503	8450	8.52	20230103	18970	-51.66	20230503	8450	8.52	20230103	5.36	N	079170	500	26 억	380154	N	N	N	N
32	20230922	100604	57	100.00	KOSDAQ	금속	N	N	N	N	N	9110	-10	5	-0.11	49999110	5504	10.15	9100	9190	9000	11850	6390	9120	9084.14	7.31	-1150	9600	9360	9230	8990	8860	9295	8925	26	2730	500	5470	10	1	5200000	474	7.74	0.77	12	0.11	1177.00	11904.00	18970	20230503	-51.98	8450	20230103	7.81	18970	-51.98	20230503	8450	7.81	20230103	18970	-51.98	20230503	8450	7.81	20230103	5.36	N	079170	500	26 억	380154	N	N	N	N
33	20230922	090559	57	100.00	KOSDAQ	금속	N	N	N	N	N	9050	-70	5	-0.77	19654650	2168	4.00	9100	9100	9000	11850	6390	9120	9065.80	7.31	-304	9600	9360	9230	8990	8860	9295	8925	26	2730	500	5470	10	1	5200000	471	7.69	0.76	12	0.04	1177.00	11904.00	18970	20230503	-52.29	8450	20230103	7.10	18970	-52.29	20230503	8450	7.10	20230103	18970	-52.29	20230503	8450	7.10	20230103	5.36	N	079170	500	26 억	380154	N	N	N	N
34	20230921	160606	57	100.00	KOSDAQ	금속	N	N	N	N	N	9120	-350	5	-3.70	497364140	54181	63.73	9420	9470	9100	12310	6630	9470	9180.24	7.37	-3347	10250	9860	9520	9130	8790	10055	9325	26	2840	500	5680	10	1	5200000	474	7.75	0.77	12	1.04	1177.00	11904.00	18970	20230503	-51.92	8450	20230103	7.93	18970	-51.92	20230503	8450	7.93	20230103	18970	-51.92	20230503	8450	7.93	20230103	5.46	N	079170	500	26 억	383500	N	N	N	N
35	20230921	150557	57	100.00	KOSDAQ	금속	N	N	N	N	N	9140	-330	5	-3.48	475083890	51740	60.86	9420	9470	9100	12310	6630	9470	9182.14	7.37	-2705	10250	9860	9520	9130	8790	10055	9325	26	2840	500	5680	10	1	5200000	475	7.77	0.77	12	1.00	1177.00	11904.00	18970	20230503	-51.82	8450	20230103	8.17	18970	-51.82	20230503	8450	8.17	20230103	18970	-51.82	20230503	8450	8.17	20230103	5.46	N	079170	500	26 억	383500	N	N	N	N
36	20230921	140603	57	100.00	KOSDAQ	금속	N	N	N	N	N	9200	-270	5	-2.85	453826880	49420	58.13	9420	9470	9100	12310	6630	9470	9183.06	7.37	-1834	10250	9860	9520	9130	8790	10055	9325	26	2840	500	5680	10	1	5200000	478	7.82	0.77	12	0.95	1177.00	11904.00	18970	20230503	-51.50	8450	20230103	8.88	18970	-51.50	20230503	8450	8.88	20230103	18970	-51.50	20230503	8450	8.88	20230103	5.46	N	079170	500	26 억	383500	N	N	N	N
37	20230921	130556	57	100.00	KOSDAQ	금속	N	N	N	N	N	9190	-280	5	-2.96	411957260	44863	52.77	9420	9470	9100	12310	6630	9470	9182.56	7.37	-1103	10250	9860	9520	9130	8790	10055	9325	26	2840	500	5680	10	1	5200000	478	7.81	0.77	12	0.86	1177.00	11904.00	18970	20230503	-51.56	8450	20230103	8.76	18970	-51.56	20230503	8450	8.76	20230103	18970	-51.56	20230503	8450	8.76	20230103	5.46	N	079170	500	26 억	383500	N	N	N	N
38	20230921	120551	57	100.00	KOSDAQ	금속	N	N	N	N	N	9190	-280	5	-2.96	395836570	43106	50.70	9420	9470	9100	12310	6630	9470	9182.86	7.37	-623	10250	9860	9520	9130	8790	10055	9325	26	2840	500	5680	10	1	5200000	478	7.81	0.77	12	0.83	1177.00	11904.00	18970	20230503	-51.56	8450	20230103	8.76	18970	-51.56	20230503	8450	8.76	20230103	18970	-51.56	20230503	8450	8.76	20230103	5.46	N	079170	500	26 억	383500	N	N	N	N
39	20230921	110606	57	100.00	KOSDAQ	금속	N	N	N	N	N	9220	-250	5	-2.64	385246170	41955	49.35	9420	9470	9100	12310	6630	9470	9182.37	7.37	-255	10250	9860	9520	9130	8790	10055	9325	26	2840	500	5680	10	1	5200000	479	7.83	0.77	12	0.81	1177.00	11904.00	18970	20230503	-51.40	8450	20230103	9.11	18970	-51.40	20230503	8450	9.11	20230103	18970	-51.40	20230503	8450	9.11	20230103	5.46	N	079170	500	26 억	383500	N	N	N	N
40	20230921	100556	57	100.00	KOSDAQ	금속	N	N	N	N	N	9190	-280	5	-2.96	167988010	18211	21.42	9420	9470	9160	12310	6630	9470	9224.54	7.37	1030	10250	9860	9520	9130	8790	10055	9325	26	2840	500	5680	10	1	5200000	478	7.81	0.77	12	0.35	1177.00	11904.00	18970	20230503	-51.56	8450	20230103	8.76	18970	-51.56	20230503	8450	8.76	20230103	18970	-51.56	20230503	8450	8.76	20230103	5.46	N	079170	500	26 억	383500	N	N	N	N
41	20230921	090603	57	100.00	KOSDAQ	금속	N	N	N	N	N	9340	-130	5	-1.37	27331400	2935	3.45	9420	9470	9230	12310	6630	9470	9312.23	7.37	1370	10250	9860	9520	9130	8790	10055	9325	26	2840	500	5680	10	1	5200000	486	7.94	0.78	12	0.06	1177.00	11904.00	18970	20230503	-50.76	8450	20230103	10.53	18970	-50.76	20230503	8450	10.53	20230103	18970	-50.76	20230503	8450	10.53	20230103	5.46	N	079170	500	26 억	383500	N	N	N	N
42	20230920	160602	57	100.00	KOSDAQ	금속	N	N	N	N	N	9470	230	2	2.49	802234320	84603	165.68	9180	9910	9180	12010	6470	9240	9482.39	7.33	2171	9580	9410	9270	9100	8960	9340	9030	26	2770	500	5540	10	1	5200000	492	8.05	0.80	12	1.63	1177.00	11904.00	18970	20230503	-50.08	8450	20230103	12.07	18970	-50.08	20230503	8450	12.07	20230103	18970	-50.08	20230503	8450	12.07	20230103	5.46	N	079170	500	26 억	381037	N	N	N	N
43	20230920	150549	57	100.00	KOSDAQ	금속	N	N	N	N	N	9540	300	2	3.25	782558060	82525	161.61	9180	9910	9180	12010	6470	9240	9482.68	7.33	1824	9580	9410	9270	9100	8960	9340	9030	26	2770	500	5540	10	1	5200000	496	8.11	0.80	12	1.59	1177.00	11904.00	18970	20230503	-49.71	8450	20230103	12.90	18970	-49.71	20230503	8450	12.90	20230103	18970	-49.71	20230503	8450	12.90	20230103	5.46	N	079170	500	26 억	381037	N	N	N	N
44	20230920	140555	57	100.00	KOSDAQ	금속	N	N	N	N	N	9480	240	2	2.60	738723140	77912	152.57	9180	9910	9180	12010	6470	9240	9481.51	7.33	3249	9580	9410	9270	9100	8960	9340	9030	26	2770	500	5540	10	1	5200000	493	8.05	0.80	12	1.50	1177.00	11904.00	18970	20230503	-50.03	8450	20230103	12.19	18970	-50.03	20230503	8450	12.19	20230103	18970	-50.03	20230503	8450	12.19	20230103	5.46	N	079170	500	26 억	381037	N	N	N	N
45	20230920	130550	57	100.00	KOSDAQ	금속	N	N	N	N	N	9610	370	2	4.00	691459790	72907	142.77	9180	9910	9180	12010	6470	9240	9484.13	7.33	2453	9580	9410	9270	9100	8960	9340	9030	26	2770	500	5540	10	1	5200000	500	8.16	0.81	12	1.40	1177.00	11904.00	18970	20230503	-49.34	8450	20230103	13.73	18970	-49.34	20230503	8450	13.73	20230103	18970	-49.34	20230503	8450	13.73	20230103	5.46	N	079170	500	26 억	381037	N	N	N	N
46	20230920	120549	57	100.00	KOSDAQ	금속	N	N	N	N	N	9370	130	2	1.41	591626030	62455	122.30	9180	9910	9180	12010	6470	9240	9472.84	7.33	3087	9580	9410	9270	9100	8960	9340	9030	26	2770	500	5540	10	1	5200000	487	7.96	0.79	12	1.20	1177.00	11904.00	18970	20230503	-50.61	8450	20230103	10.89	18970	-50.61	20230503	8450	10.89	20230103	18970	-50.61	20230503	8450	10.89	20230103	5.46	N	079170	500	26 억	381037	N	N	N	N
47	20230920	110555	57	100.00	KOSDAQ	금속	N	N	N	N	N	9320	80	2	0.87	548793310	57864	113.31	9180	9910	9180	12010	6470	9240	9484.19	7.33	2976	9580	9410	9270	9100	8960	9340	9030	26	2770	500	5540	10	1	5200000	485	7.92	0.78	12	1.11	1177.00	11904.00	18970	20230503	-50.87	8450	20230103	10.30	18970	-50.87	20230503	8450	10.30	20230103	18970	-50.87	20230503	8450	10.30	20230103	5.46	N	079170	500	26 억	381037	N	N	N	N
48	20230920	100544	57	100.00	KOSDAQ	금속	N	N	N	N	N	9320	80	2	0.87	519111200	54680	107.08	9180	9910	9180	12010	6470	9240	9493.62	7.33	3734	9580	9410	9270	9100	8960	9340	9030	26	2770	500	5540	10	1	5200000	485	7.92	0.78	12	1.05	1177.00	11904.00	18970	20230503	-50.87	8450	20230103	10.30	18970	-50.87	20230503	8450	10.30	20230103	18970	-50.87	20230503	8450	10.30	20230103	5.46	N	079170	500	26 억	381037	N	N	N	N
49	20230920	090553	57	100.00	KOSDAQ	금속	N	N	N	N	N	9400	160	2	1.73	21840320	2362	4.63	9180	9400	9180	12010	6470	9240	9246.54	7.33	1173	9580	9410	9270	9100	8960	9340	9030	26	2770	500	5540	10	1	5200000	489	7.99	0.79	12	0.05	1177.00	11904.00	18970	20230503	-50.45	8450	20230103	11.24	18970	-50.45	20230503	8450	11.24	20230103	18970	-50.45	20230503	8450	11.24	20230103	5.46	N	079170	500	26 억	381037	N	N	N	N
50	20230919	160550	57	100.00	KOSDAQ	금속	N	N	N	N	N	9240	-240	5	-2.53	471757800	51051	224.33	9440	9440	9130	12320	6640	9480	9240.91	7.28	2267	9726	9602	9536	9412	9346	9570	9380	26	2840	500	5680	10	1	5200000	480	7.85	0.78	12	0.98	1177.00	11904.00	18970	20230503	-51.29	8450	20230103	9.35	18970	-51.29	20230503	8450	9.35	20230103	18970	-51.29	20230503	8450	9.35	20230103	5.49	N	079170	500	26 억	378771	N	N	N	N
51	20230919	150550	57	100.00	KOSDAQ	금속	N	N	N	N	N	9230	-250	5	-2.64	458970400	49668	218.25	9440	9440	9130	12320	6640	9480	9240.77	7.28	2178	9726	9602	9536	9412	9346	9570	9380	26	2840	500	5680	10	1	5200000	480	7.84	0.78	12	0.96	1177.00	11904.00	18970	20230503	-51.34	8450	20230103	9.23	18970	-51.34	20230503	8450	9.23	20230103	18970	-51.34	20230503	8450	9.23	20230103	5.49	N	079170	500	26 억	378771	N	N	N	N
52	20230919	140546	57	100.00	KOSDAQ	금속	N	N	N	N	N	9200	-280	5	-2.95	404288770	43743	192.22	9440	9440	9130	12320	6640	9480	9242.36	7.28	-87	9726	9602	9536	9412	9346	9570	9380	26	2840	500	5680	10	1	5200000	478	7.82	0.77	12	0.84	1177.00	11904.00	18970	20230503	-51.50	8450	20230103	8.88	18970	-51.50	20230503	8450	8.88	20230103	18970	-51.50	20230503	8450	8.88	20230103	5.49	N	079170	500	26 억	378771	N	N	N	N
53	20230919	130538	57	100.00	KOSDAQ	금속	N	N	N	N	N	9190	-290	5	-3.06	379852100	41080	180.52	9440	9440	9130	12320	6640	9480	9246.64	7.28	-212	9726	9602	9536	9412	9346	9570	9380	26	2840	500	5680	10	1	5200000	478	7.81	0.77	12	0.79	1177.00	11904.00	18970	20230503	-51.56	8450	20230103	8.76	18970	-51.56	20230503	8450	8.76	20230103	18970	-51.56	20230503	8450	8.76	20230103	5.49	N	079170	500	26 억	378771	N	N	N	N
54	20230919	120554	57	100.00	KOSDAQ	금속	N	N	N	N	N	9230	-250	5	-2.64	316994820	34229	150.41	9440	9440	9170	12320	6640	9480	9261.00	7.28	-105	9726	9602	9536	9412	9346	9570	9380	26	2840	500	5680	10	1	5200000	480	7.84	0.78	12	0.66	1177.00	11904.00	18970	20230503	-51.34	8450	20230103	9.23	18970	-51.34	20230503	8450	9.23	20230103	18970	-51.34	20230503	8450	9.23	20230103	5.49	N	079170	500	26 억	378771	N	N	N	N
55	20230919	110554	57	100.00	KOSDAQ	금속	N	N	N	N	N	9240	-240	5	-2.53	273960880	29547	129.84	9440	9440	9170	12320	6640	9480	9272.04	7.28	512	9726	9602	9536	9412	9346	9570	9380	26	2840	500	5680	10	1	5200000	480	7.85	0.78	12	0.57	1177.00	11904.00	18970	20230503	-51.29	8450	20230103	9.35	18970	-51.29	20230503	8450	9.35	20230103	18970	-51.29	20230503	8450	9.35	20230103	5.49	N	079170	500	26 억	378771	N	N	N	N
56	20230919	100551	57	100.00	KOSDAQ	금속	N	N	N	N	N	9220	-260	5	-2.74	221251280	23833	104.73	9440	9440	9170	12320	6640	9480	9283.40	7.28	765	9726	9602	9536	9412	9346	9570	9380	26	2840	500	5680	10	1	5200000	479	7.83	0.77	12	0.46	1177.00	11904.00	18970	20230503	-51.40	8450	20230103	9.11	18970	-51.40	20230503	8450	9.11	20230103	18970	-51.40	20230503	8450	9.11	20230103	5.49	N	079170	500	26 억	378771	N	N	N	N
57	20230919	090546	57	100.00	KOSDAQ	금속	N	N	N	N	N	9340	-140	5	-1.48	55333080	5923	26.03	9440	9440	9300	12320	6640	9480	9342.07	7.28	-1247	9726	9602	9536	9412	9346	9570	9380	26	2840	500	5680	10	1	5200000	486	7.94	0.78	12	0.11	1177.00	11904.00	18970	20230503	-50.76	8450	20230103	10.53	18970	-50.76	20230503	8450	10.53	20230103	18970	-50.76	20230503	8450	10.53	20230103	5.49	N	079170	500	26 억	378771	N	N	N	N
58	20230918	160551	57	100.00	KOSDAQ	금속	N	N	N	N	N	9480	-200	5	-2.07	216741880	22755	103.12	9650	9660	9470	12580	6780	9680	9525.06	7.43	-7672	9893	9786	9673	9566	9453	9730	9510	26	2900	500	5800	10	1	5200000	493	8.05	0.80	12	0.44	1177.00	11904.00	18970	20230503	-50.03	8450	20230103	12.19	18970	-50.03	20230503	8450	12.19	20230103	18970	-50.03	20230503	8450	12.19	20230103	5.50	N	079170	500	26 억	386443	N	N	N	N
59	20230918	150548	57	100.00	KOSDAQ	금속	N	N	N	N	N	9490	-190	5	-1.96	200692530	21064	95.45	9650	9660	9480	12580	6780	9680	9527.75	7.43	-7471	9893	9786	9673	9566	9453	9730	9510	26	2900	500	5800	10	1	5200000	493	8.06	0.80	12	0.41	1177.00	11904.00	18970	20230503	-49.97	8450	20230103	12.31	18970	-49.97	20230503	8450	12.31	20230103	18970	-49.97	20230503	8450	12.31	20230103	5.50	N	079170	500	26 억	386443	N	N	N	N
60	20230918	140602	57	100.00	KOSDAQ	금속	N	N	N	N	N	9560	-120	5	-1.24	171034950	17945	81.32	9650	9660	9480	12580	6780	9680	9531.06	7.43	-6471	9893	9786	9673	9566	9453	9730	9510	26	2900	500	5800	10	1	5200000	497	8.12	0.80	12	0.35	1177.00	11904.00	18970	20230503	-49.60	8450	20230103	13.14	18970	-49.60	20230503	8450	13.14	20230103	18970	-49.60	20230503	8450	13.14	20230103	5.50	N	079170	500	26 억	386443	N	N	N	N
61	20230918	130548	57	100.00	KOSDAQ	금속	N	N	N	N	N	9520	-160	5	-1.65	131592730	13796	62.52	9650	9660	9500	12580	6780	9680	9538.47	7.43	-5518	9893	9786	9673	9566	9453	9730	9510	26	2900	500	5800	10	1	5200000	495	8.09	0.80	12	0.27	1177.00	11904.00	18970	20230503	-49.82	8450	20230103	12.66	18970	-49.82	20230503	8450	12.66	20230103	18970	-49.82	20230503	8450	12.66	20230103	5.50	N	079170	500	26 억	386443	N	N	N	N
62	20230918	120549	57	100.00	KOSDAQ	금속	N	N	N	N	N	9500	-180	5	-1.86	113451070	11892	53.89	9650	9660	9500	12580	6780	9680	9540.12	7.43	-4286	9893	9786	9673	9566	9453	9730	9510	26	2900	500	5800	10	1	5200000	494	8.07	0.80	12	0.23	1177.00	11904.00	18970	20230503	-49.92	8450	20230103	12.43	18970	-49.92	20230503	8450	12.43	20230103	18970	-49.92	20230503	8450	12.43	20230103	5.50	N	079170	500	26 억	386443	N	N	N	N
63	20230918	110547	57	100.00	KOSDAQ	금속	N	N	N	N	N	9570	-110	5	-1.14	92980690	9742	44.15	9650	9660	9500	12580	6780	9680	9544.31	7.43	-3187	9893	9786	9673	9566	9453	9730	9510	26	2900	500	5800	10	1	5200000	498	8.13	0.80	12	0.19	1177.00	11904.00	18970	20230503	-49.55	8450	20230103	13.25	18970	-49.55	20230503	8450	13.25	20230103	18970	-49.55	20230503	8450	13.25	20230103	5.50	N	079170	500	26 억	386443	N	N	N	N
64	20230918	100543	57	100.00	KOSDAQ	금속	N	N	N	N	N	9560	-120	5	-1.24	56188490	5877	26.63	9650	9660	9510	12580	6780	9680	9560.74	7.43	-2590	9893	9786	9673	9566	9453	9730	9510	26	2900	500	5800	10	1	5200000	497	8.12	0.80	12	0.11	1177.00	11904.00	18970	20230503	-49.60	8450	20230103	13.14	18970	-49.60	20230503	8450	13.14	20230103	18970	-49.60	20230503	8450	13.14	20230103	5.50	N	079170	500	26 억	386443	N	N	N	N
65	20230918	090539	57	100.00	KOSDAQ	금속	N	N	N	N	N	9580	-100	5	-1.03	19326920	2013	9.12	9650	9650	9510	12580	6780	9680	9601.05	7.43	-1181	9893	9786	9673	9566	9453	9730	9510	26	2900	500	5800	10	1	5200000	498	8.14	0.80	12	0.04	1177.00	11904.00	18970	20230503	-49.50	8450	20230103	13.37	18970	-49.50	20230503	8450	13.37	20230103	18970	-49.50	20230503	8450	13.37	20230103	5.50	N	079170	500	26 억	386443	N	N	N	N
66	20230915	160546	57	100.00	KOSDAQ	금속	N	N	N	N	N	9680	-40	5	-0.41	209369910	21705	106.42	9740	9780	9560	12630	6810	9720	9646.11	7.44	-968	9933	9826	9613	9506	9293	9880	9560	26	2910	500	5830	10	1	5200000	503	8.22	0.81	12	0.42	1177.00	11904.00	18970	20230503	-48.97	8450	20230103	14.56	18970	-48.97	20230503	8450	14.56	20230103	18970	-48.97	20230503	8450	14.56	20230103	5.62	N	079170	500	26 억	387084	N	N	N	N
67	20230915	150547	57	100.00	KOSDAQ	금속	N	N	N	N	N	9640	-80	5	-0.82	186491270	19329	94.77	9740	9780	9560	12630	6810	9720	9648.26	7.44	-872	9933	9826	9613	9506	9293	9880	9560	26	2910	500	5830	10	1	5200000	501	8.19	0.81	12	0.37	1177.00	11904.00	18970	20230503	-49.18	8450	20230103	14.08	18970	-49.18	20230503	8450	14.08	20230103	18970	-49.18	20230503	8450	14.08	20230103	5.62	N	079170	500	26 억	387084	N	N	N	N
68	20230915	140543	57	100.00	KOSDAQ	금속	N	N	N	N	N	9670	-50	5	-0.51	168287160	17437	85.50	9740	9780	9560	12630	6810	9720	9651.15	7.44	-695	9933	9826	9613	9506	9293	9880	9560	26	2910	500	5830	10	1	5200000	503	8.22	0.81	12	0.34	1177.00	11904.00	18970	20230503	-49.02	8450	20230103	14.44	18970	-49.02	20230503	8450	14.44	20230103	18970	-49.02	20230503	8450	14.44	20230103	5.62	N	079170	500	26 억	387084	N	N	N	N
69	20230915	130542	57	100.00	KOSDAQ	금속	N	N	N	N	N	9690	-30	5	-0.31	146989840	15229	74.67	9740	9780	9560	12630	6810	9720	9651.97	7.44	-1067	9933	9826	9613	9506	9293	9880	9560	26	2910	500	5830	10	1	5200000	504	8.23	0.81	12	0.29	1177.00	11904.00	18970	20230503	-48.92	8450	20230103	14.67	18970	-48.92	20230503	8450	14.67	20230103	18970	-48.92	20230503	8450	14.67	20230103	5.62	N	079170	500	26 억	387084	N	N	N	N
70	20230915	120547	57	100.00	KOSDAQ	금속	N	N	N	N	N	9630	-90	5	-0.93	121971610	12631	61.93	9740	9780	9560	12630	6810	9720	9656.53	7.44	-1405	9933	9826	9613	9506	9293	9880	9560	26	2910	500	5830	10	1	5200000	501	8.18	0.81	12	0.24	1177.00	11904.00	18970	20230503	-49.24	8450	20230103	13.96	18970	-49.24	20230503	8450	13.96	20230103	18970	-49.24	20230503	8450	13.96	20230103	5.62	N	079170	500	26 억	387084	N	N	N	N
71	20230915	110551	57	100.00	KOSDAQ	금속	N	N	N	N	N	9640	-80	5	-0.82	87790110	9073	44.49	9740	9780	9580	12630	6810	9720	9675.97	7.44	-2405	9933	9826	9613	9506	9293	9880	9560	26	2910	500	5830	10	1	5200000	501	8.19	0.81	12	0.17	1177.00	11904.00	18970	20230503	-49.18	8450	20230103	14.08	18970	-49.18	20230503	8450	14.08	20230103	18970	-49.18	20230503	8450	14.08	20230103	5.62	N	079170	500	26 억	387084	N	N	N	N
72	20230915	100547	57	100.00	KOSDAQ	금속	N	N	N	N	N	9630	-90	5	-0.93	68191160	7034	34.49	9740	9780	9630	12630	6810	9720	9694.51	7.44	-2283	9933	9826	9613	9506	9293	9880	9560	26	2910	500	5830	10	1	5200000	501	8.18	0.81	12	0.14	1177.00	11904.00	18970	20230503	-49.24	8450	20230103	13.96	18970	-49.24	20230503	8450	13.96	20230103	18970	-49.24	20230503	8450	13.96	20230103	5.62	N	079170	500	26 억	387084	N	N	N	N
73	20230915	090538	57	100.00	KOSDAQ	금속	N	N	N	N	N	9700	-20	5	-0.21	20983470	2158	10.58	9740	9780	9680	12630	6810	9720	9723.57	7.44	-1842	9933	9826	9613	9506	9293	9880	9560	26	2910	500	5830	10	1	5200000	504	8.24	0.81	12	0.04	1177.00	11904.00	18970	20230503	-48.87	8450	20230103	14.79	18970	-48.87	20230503	8450	14.79	20230103	18970	-48.87	20230503	8450	14.79	20230103	5.62	N	079170	500	26 억	387084	N	N	N	N
74	20230914	160544	57	100.00	KOSDAQ	금속	N	N	N	N	N	9720	240	2	2.53	180224720	18865	45.81	9400	9720	9400	12320	6640	9480	9550.21	7.43	599	9760	9620	9510	9370	9260	9565	9315	26	2840	500	5680	10	1	5200000	505	8.26	0.82	12	0.36	1177.00	11904.00	18970	20230503	-48.76	8450	20230103	15.03	18970	-48.76	20230503	8450	15.03	20230103	18970	-48.76	20230503	8450	15.03	20230103	5.71	N	079170	500	26 억	386485	N	N	N	N
75	20230914	150533	57	100.00	KOSDAQ	금속	N	N	N	N	N	9600	120	2	1.27	159273310	16703	40.56	9400	9690	9400	12320	6640	9480	9535.61	7.43	1394	9760	9620	9510	9370	9260	9565	9315	26	2840	500	5680	10	1	5200000	499	8.16	0.81	12	0.32	1177.00	11904.00	18970	20230503	-49.39	8450	20230103	13.61	18970	-49.39	20230503	8450	13.61	20230103	18970	-49.39	20230503	8450	13.61	20230103	5.71	N	079170	500	26 억	386485	N	N	N	N
76	20230914	140540	57	100.00	KOSDAQ	금속	N	N	N	N	N	9570	90	2	0.95	118403540	12452	30.24	9400	9570	9400	12320	6640	9480	9508.80	7.43	1743	9760	9620	9510	9370	9260	9565	9315	26	2840	500	5680	10	1	5200000	498	8.13	0.80	12	0.24	1177.00	11904.00	18970	20230503	-49.55	8450	20230103	13.25	18970	-49.55	20230503	8450	13.25	20230103	18970	-49.55	20230503	8450	13.25	20230103	5.71	N	079170	500	26 억	386485	N	N	N	N
77	20230914	130529	57	100.00	KOSDAQ	금속	N	N	N	N	N	9560	80	2	0.84	103010510	10842	26.33	9400	9570	9400	12320	6640	9480	9501.06	7.43	1745	9760	9620	9510	9370	9260	9565	9315	26	2840	500	5680	10	1	5200000	497	8.12	0.80	12	0.21	1177.00	11904.00	18970	20230503	-49.60	8450	20230103	13.14	18970	-49.60	20230503	8450	13.14	20230103	18970	-49.60	20230503	8450	13.14	20230103	5.71	N	079170	500	26 억	386485	N	N	N	N
78	20230914	120539	57	100.00	KOSDAQ	금속	N	N	N	N	N	9540	60	2	0.63	84757200	8928	21.68	9400	9570	9400	12320	6640	9480	9493.41	7.43	1645	9760	9620	9510	9370	9260	9565	9315	26	2840	500	5680	10	1	5200000	496	8.11	0.80	12	0.17	1177.00	11904.00	18970	20230503	-49.71	8450	20230103	12.90	18970	-49.71	20230503	8450	12.90	20230103	18970	-49.71	20230503	8450	12.90	20230103	5.71	N	079170	500	26 억	386485	N	N	N	N
79	20230914	110534	57	100.00	KOSDAQ	금속	N	N	N	N	N	9540	60	2	0.63	75600950	7965	19.34	9400	9570	9400	12320	6640	9480	9491.64	7.43	1749	9760	9620	9510	9370	9260	9565	9315	26	2840	500	5680	10	1	5200000	496	8.11	0.80	12	0.15	1177.00	11904.00	18970	20230503	-49.71	8450	20230103	12.90	18970	-49.71	20230503	8450	12.90	20230103	18970	-49.71	20230503	8450	12.90	20230103	5.71	N	079170	500	26 억	386485	N	N	N	N
80	20230914	100529	57	100.00	KOSDAQ	금속	N	N	N	N	N	9500	20	2	0.21	57967880	6112	14.84	9400	9570	9400	12320	6640	9480	9484.27	7.43	1579	9760	9620	9510	9370	9260	9565	9315	26	2840	500	5680	10	1	5200000	494	8.07	0.80	12	0.12	1177.00	11904.00	18970	20230503	-49.92	8450	20230103	12.43	18970	-49.92	20230503	8450	12.43	20230103	18970	-49.92	20230503	8450	12.43	20230103	5.71	N	079170	500	26 억	386485	N	N	N	N
81	20230914	090541	57	100.00	KOSDAQ	금속	N	N	N	N	N	9480	0	3	0.00	15453530	1641	3.98	9400	9490	9400	12320	6640	9480	9417.14	7.43	705	9760	9620	9510	9370	9260	9565	9315	26	2840	500	5680	10	1	5200000	493	8.05	0.80	12	0.03	1177.00	11904.00	18970	20230503	-50.03	8450	20230103	12.19	18970	-50.03	20230503	8450	12.19	20230103	18970	-50.03	20230503	8450	12.19	20230103	5.71	N	079170	500	26 억	386485	N	N	N	N
82	20230913	160543	57	100.00	KOSDAQ	금속	N	N	N	N	N	9480	-140	5	-1.46	389668880	41120	77.74	9500	9650	9400	12500	6740	9620	9476.38	7.45	-911	10006	9812	9686	9492	9366	9750	9430	26	2880	500	5770	10	1	5200000	493	8.05	0.80	12	0.79	1177.00	11904.00	18970	20230503	-50.03	8450	20230103	12.19	18970	-50.03	20230503	8450	12.19	20230103	18970	-50.03	20230503	8450	12.19	20230103	6.06	N	079170	500	26 억	387243	N	N	N	N
83	20230913	150536	57	100.00	KOSDAQ	금속	N	N	N	N	N	9500	-120	5	-1.25	378041040	39893	75.42	9500	9650	9400	12500	6740	9620	9476.38	7.45	-546	10006	9812	9686	9492	9366	9750	9430	26	2880	500	5770	10	1	5200000	494	8.07	0.80	12	0.77	1177.00	11904.00	18970	20230503	-49.92	8450	20230103	12.43	18970	-49.92	20230503	8450	12.43	20230103	18970	-49.92	20230503	8450	12.43	20230103	6.06	N	079170	500	26 억	387243	N	N	N	N
84	20230913	140540	57	100.00	KOSDAQ	금속	N	N	N	N	N	9550	-70	5	-0.73	326326510	34454	65.14	9500	9650	9400	12500	6740	9620	9471.37	7.45	2068	10006	9812	9686	9492	9366	9750	9430	26	2880	500	5770	10	1	5200000	497	8.11	0.80	12	0.66	1177.00	11904.00	18970	20230503	-49.66	8450	20230103	13.02	18970	-49.66	20230503	8450	13.02	20230103	18970	-49.66	20230503	8450	13.02	20230103	6.06	N	079170	500	26 억	387243	N	N	N	N
85	20230913	130527	57	100.00	KOSDAQ	금속	N	N	N	N	N	9440	-180	5	-1.87	292722420	30899	58.42	9500	9650	9400	12500	6740	9620	9473.52	7.45	2168	10006	9812	9686	9492	9366	9750	9430	26	2880	500	5770	10	1	5200000	491	8.02	0.79	12	0.59	1177.00	11904.00	18970	20230503	-50.24	8450	20230103	11.72	18970	-50.24	20230503	8450	11.72	20230103	18970	-50.24	20230503	8450	11.72	20230103	6.06	N	079170	500	26 억	387243	N	N	N	N
86	20230913	120539	57	100.00	KOSDAQ	금속	N	N	N	N	N	9480	-140	5	-1.46	270258650	28522	53.93	9500	9650	9400	12500	6740	9620	9475.45	7.45	2492	10006	9812	9686	9492	9366	9750	9430	26	2880	500	5770	10	1	5200000	493	8.05	0.80	12	0.55	1177.00	11904.00	18970	20230503	-50.03	8450	20230103	12.19	18970	-50.03	20230503	8450	12.19	20230103	18970	-50.03	20230503	8450	12.19	20230103	6.06	N	079170	500	26 억	387243	N	N	N	N
87	20230913	110539	57	100.00	KOSDAQ	금속	N	N	N	N	N	9490	-130	5	-1.35	213351360	22480	42.50	9500	9650	9400	12500	6740	9620	9490.72	7.45	2112	10006	9812	9686	9492	9366	9750	9430	26	2880	500	5770	10	1	5200000	493	8.06	0.80	12	0.43	1177.00	11904.00	18970	20230503	-49.97	8450	20230103	12.31	18970	-49.97	20230503	8450	12.31	20230103	18970	-49.97	20230503	8450	12.31	20230103	6.06	N	079170	500	26 억	387243	N	N	N	N
88	20230913	100531	57	100.00	KOSDAQ	금속	N	N	N	N	N	9540	-80	5	-0.83	111179920	11708	22.14	9500	9600	9420	12500	6740	9620	9496.06	7.45	2686	10006	9812	9686	9492	9366	9750	9430	26	2880	500	5770	10	1	5200000	496	8.11	0.80	12	0.23	1177.00	11904.00	18970	20230503	-49.71	8450	20230103	12.90	18970	-49.71	20230503	8450	12.90	20230103	18970	-49.71	20230503	8450	12.90	20230103	6.06	N	079170	500	26 억	387243	N	N	N	N
89	20230913	090529	57	100.00	KOSDAQ	금속	N	N	N	N	N	9490	-130	5	-1.35	51451940	5429	10.26	9500	9600	9420	12500	6740	9620	9477.24	7.45	-227	10006	9812	9686	9492	9366	9750	9430	26	2880	500	5770	10	1	5200000	493	8.06	0.80	12	0.10	1177.00	11904.00	18970	20230503	-49.97	8450	20230103	12.31	18970	-49.97	20230503	8450	12.31	20230103	18970	-49.97	20230503	8450	12.31	20230103	6.06	N	079170	500	26 억	387243	N	N	N	N
90	20230912	160523	57	100.00	KOSDAQ	금속	N	N	N	N	N	9620	-220	5	-2.24	510888150	52692	60.46	9800	9880	9560	12790	6890	9840	9695.74	7.49	-2214	10406	10122	9976	9692	9546	10050	9620	26	2950	500	5900	10	1	5200000	500	8.17	0.81	12	1.01	1177.00	11904.00	18970	20230503	-49.29	8450	20230103	13.85	18970	-49.29	20230503	8450	13.85	20230103	18970	-49.29	20230503	8450	13.85	20230103	6.13	N	079170	500	26 억	389453	N	N	N	N
91	20230912	150533	57	100.00	KOSDAQ	금속	N	N	N	N	N	9640	-200	5	-2.03	500926250	51656	59.27	9800	9880	9560	12790	6890	9840	9697.35	7.49	-2140	10406	10122	9976	9692	9546	10050	9620	26	2950	500	5900	10	1	5200000	501	8.19	0.81	12	0.99	1177.00	11904.00	18970	20230503	-49.18	8450	20230103	14.08	18970	-49.18	20230503	8450	14.08	20230103	18970	-49.18	20230503	8450	14.08	20230103	6.13	N	079170	500	26 억	389453	N	N	N	N
92	20230912	140531	57	100.00	KOSDAQ	금속	N	N	N	N	N	9600	-240	5	-2.44	439142940	45217	51.88	9800	9880	9580	12790	6890	9840	9711.90	7.49	-2419	10406	10122	9976	9692	9546	10050	9620	26	2950	500	5900	10	1	5200000	499	8.16	0.81	12	0.87	1177.00	11904.00	18970	20230503	-49.39	8450	20230103	13.61	18970	-49.39	20230503	8450	13.61	20230103	18970	-49.39	20230503	8450	13.61	20230103	6.13	N	079170	500	26 억	389453	N	N	N	N
93	20230912	130526	57	100.00	KOSDAQ	금속	N	N	N	N	N	9710	-130	5	-1.32	375068120	38574	44.26	9800	9880	9580	12790	6890	9840	9723.34	7.49	-2245	10406	10122	9976	9692	9546	10050	9620	26	2950	500	5900	10	1	5200000	505	8.25	0.82	12	0.74	1177.00	11904.00	18970	20230503	-48.81	8450	20230103	14.91	18970	-48.81	20230503	8450	14.91	20230103	18970	-48.81	20230503	8450	14.91	20230103	6.13	N	079170	500	26 억	389453	N	N	N	N
94	20230912	120521	57	100.00	KOSDAQ	금속	N	N	N	N	N	9660	-180	5	-1.83	359248480	36939	42.38	9800	9880	9580	12790	6890	9840	9725.45	7.49	-2678	10406	10122	9976	9692	9546	10050	9620	26	2950	500	5900	10	1	5200000	502	8.21	0.81	12	0.71	1177.00	11904.00	18970	20230503	-49.08	8450	20230103	14.32	18970	-49.08	20230503	8450	14.32	20230103	18970	-49.08	20230503	8450	14.32	20230103	6.13	N	079170	500	26 억	389453	N	N	N	N
95	20230912	110528	57	100.00	KOSDAQ	금속	N	N	N	N	N	9650	-190	5	-1.93	332716110	34199	39.24	9800	9880	9580	12790	6890	9840	9728.83	7.49	-2089	10406	10122	9976	9692	9546	10050	9620	26	2950	500	5900	10	1	5200000	502	8.20	0.81	12	0.66	1177.00	11904.00	18970	20230503	-49.13	8450	20230103	14.20	18970	-49.13	20230503	8450	14.20	20230103	18970	-49.13	20230503	8450	14.20	20230103	6.13	N	079170	500	26 억	389453	N	N	N	N
96	20230912	100525	57	100.00	KOSDAQ	금속	N	N	N	N	N	9760	-80	5	-0.81	228990650	23442	26.90	9800	9880	9650	12790	6890	9840	9768.39	7.49	1408	10406	10122	9976	9692	9546	10050	9620	26	2950	500	5900	10	1	5200000	508	8.29	0.82	12	0.45	1177.00	11904.00	18970	20230503	-48.55	8450	20230103	15.50	18970	-48.55	20230503	8450	15.50	20230103	18970	-48.55	20230503	8450	15.50	20230103	6.13	N	079170	500	26 억	389453	N	N	N	N
97	20230912	090536	57	100.00	KOSDAQ	금속	N	N	N	N	N	9760	-80	5	-0.81	56631170	5811	6.67	9800	9800	9650	12790	6890	9840	9745.51	7.49	-1385	10406	10122	9976	9692	9546	10050	9620	26	2950	500	5900	10	1	5200000	508	8.29	0.82	12	0.11	1177.00	11904.00	18970	20230503	-48.55	8450	20230103	15.50	18970	-48.55	20230503	8450	15.50	20230103	18970	-48.55	20230503	8450	15.50	20230103	6.13	N	079170	500	26 억	389453	N	N	N	N
98	20230911	160522	57	100.00	KOSDAQ	금속	N	N	N	N	N	9840	-420	5	-4.09	863504910	86838	59.99	10260	10260	9830	13330	7190	10260	9942.44	7.96	-24557	10766	10512	10156	9902	9546	10640	10030	26	3070	500	6150	10	1	5200000	512	8.36	0.83	12	1.67	1177.00	11904.00	18970	20230503	-48.13	8450	20230103	16.45	18970	-48.13	20230503	8450	16.45	20230103	18970	-48.13	20230503	8450	16.45	20230103	6.11	N	079170	500	26 억	414021	N	N	N	N
99	20230911	150530	57	100.00	KOSDAQ	금속	N	N	N	N	N	9870	-390	5	-3.80	825702300	82999	57.34	10260	10260	9830	13330	7190	10260	9946.83	7.96	-23767	10766	10512	10156	9902	9546	10640	10030	26	3070	500	6150	10	1	5200000	513	8.39	0.83	12	1.60	1177.00	11904.00	18970	20230503	-47.97	8450	20230103	16.80	18970	-47.97	20230503	8450	16.80	20230103	18970	-47.97	20230503	8450	16.80	20230103	6.11	N	079170	500	26 억	414021	N	N	N	N
100	20230911	140536	57	100.00	KOSDAQ	금속	N	N	N	N	N	9930	-330	5	-3.22	692100060	69449	47.98	10260	10260	9870	13330	7190	10260	9963.88	7.96	-19312	10766	10512	10156	9902	9546	10640	10030	26	3070	500	6150	10	1	5200000	516	8.44	0.83	12	1.34	1177.00	11904.00	18970	20230503	-47.65	8450	20230103	17.51	18970	-47.65	20230503	8450	17.51	20230103	18970	-47.65	20230503	8450	17.51	20230103	6.11	N	079170	500	26 억	414021	N	N	N	N
101	20230911	130516	57	100.00	KOSDAQ	금속	N	N	N	N	N	9920	-340	5	-3.31	607155910	60890	42.06	10260	10260	9870	13330	7190	10260	9969.44	7.96	-16339	10766	10512	10156	9902	9546	10640	10030	26	3070	500	6150	10	1	5200000	516	8.43	0.83	12	1.17	1177.00	11904.00	18970	20230503	-47.71	8450	20230103	17.40	18970	-47.71	20230503	8450	17.40	20230103	18970	-47.71	20230503	8450	17.40	20230103	6.11	N	079170	500	26 억	414021	N	N	N	N
102	20230911	120524	57	100.00	KOSDAQ	금속	N	N	N	N	N	9960	-300	5	-2.92	487600960	48812	33.72	10260	10260	9900	13330	7190	10260	9987.12	7.96	-10886	10766	10512	10156	9902	9546	10640	10030	26	3070	500	6150	10	1	5200000	518	8.46	0.84	12	0.94	1177.00	11904.00	18970	20230503	-47.50	8450	20230103	17.87	18970	-47.50	20230503	8450	17.87	20230103	18970	-47.50	20230503	8450	17.87	20230103	6.11	N	079170	500	26 억	414021	N	N	N	N
103	20230911	110513	57	100.00	KOSDAQ	금속	N	N	N	N	N	9990	-270	5	-2.63	389646160	38967	26.92	10260	10260	9900	13330	7190	10260	9996.68	7.96	-8194	10766	10512	10156	9902	9546	10640	10030	26	3070	500	6150	10	1	5200000	519	8.49	0.84	12	0.75	1177.00	11904.00	18970	20230503	-47.34	8450	20230103	18.22	18970	-47.34	20230503	8450	18.22	20230103	18970	-47.34	20230503	8450	18.22	20230103	6.11	N	079170	500	26 억	414021	N	N	N	N
104	20230911	100517	57	100.00	KOSDAQ	금속	N	N	N	N	N	9990	-270	5	-2.63	314515960	31417	21.70	10260	10260	9910	13330	7190	10260	10007.79	7.96	-5305	10766	10512	10156	9902	9546	10640	10030	26	3070	500	6150	10	1	5200000	519	8.49	0.84	12	0.60	1177.00	11904.00	18970	20230503	-47.34	8450	20230103	18.22	18970	-47.34	20230503	8450	18.22	20230103	18970	-47.34	20230503	8450	18.22	20230103	6.11	N	079170	500	26 억	414021	N	N	N	N
105	20230911	090515	57	100.00	KOSDAQ	금속	N	N	N	N	N	9980	-280	5	-2.73	74240940	7347	5.08	10260	10260	9980	13330	7190	10260	10095.98	7.96	-1233	10766	10512	10156	9902	9546	10640	10030	26	3070	500	6150	10	1	5200000	519	8.48	0.84	12	0.14	1177.00	11904.00	18970	20230503	-47.39	8450	20230103	18.11	18970	-47.39	20230503	8450	18.11	20230103	18970	-47.39	20230503	8450	18.11	20230103	6.11	N	079170	500	26 억	414021	N	N	N	N
106	20230908	160524	57	100.00	KOSDAQ	금속	N	N	N	N	N	10260	260	2	2.60	1457282130	143987	228.26	9930	10410	9800	13000	7000	10000	10119.86	7.79	9104	10366	10182	10036	9852	9706	10110	9780	26	3000	500	6000	10	1	5200000	534	8.72	0.86	12	2.77	1177.00	11904.00	18970	20230503	-45.91	8430	20220907	21.71	18970	-45.91	20230503	8450	21.42	20230103	18970	-45.91	20230503	8450	21.42	20230103	6.26	N	079170	500	26 억	404903	N	N	N	N
107	20230908	150525	57	100.00	KOSDAQ	금속	N	N	N	N	N	10180	180	2	1.80	1392073420	137611	218.15	9930	10410	9800	13000	7000	10000	10116.00	7.79	9539	10366	10182	10036	9852	9706	10110	9780	26	3000	500	6000	10	1	5200000	529	8.65	0.86	12	2.65	1177.00	11904.00	18970	20230503	-46.34	8430	20220907	20.76	18970	-46.34	20230503	8450	20.47	20230103	18970	-46.34	20230503	8450	20.47	20230103	6.26	N	079170	500	26 억	404903	N	N	N	N
108	20230908	140524	57	100.00	KOSDAQ	금속	N	N	N	N	N	10090	90	2	0.90	1312361430	129744	205.68	9930	10410	9800	13000	7000	10000	10115.01	7.79	12279	10366	10182	10036	9852	9706	10110	9780	26	3000	500	6000	10	1	5200000	525	8.57	0.85	12	2.50	1177.00	11904.00	18970	20230503	-46.81	8430	20220907	19.69	18970	-46.81	20230503	8450	19.41	20230103	18970	-46.81	20230503	8450	19.41	20230103	6.26	N	079170	500	26 억	404903	N	N	N	N
109	20230908	130528	57	100.00	KOSDAQ	금속	N	N	N	N	N	10270	270	2	2.70	850490870	84673	134.23	9930	10310	9800	13000	7000	10000	10044.42	7.79	15875	10366	10182	10036	9852	9706	10110	9780	26	3000	500	6000	10	1	5200000	534	8.73	0.86	12	1.63	1177.00	11904.00	18970	20230503	-45.86	8430	20220907	21.83	18970	-45.86	20230503	8450	21.54	20230103	18970	-45.86	20230503	8450	21.54	20230103	6.26	N	079170	500	26 억	404903	N	N	N	N
110	20230908	120536	57	100.00	KOSDAQ	금속	N	N	N	N	N	9930	-70	5	-0.70	212227890	21361	33.86	9930	10040	9800	13000	7000	10000	9935.30	7.79	-4380	10366	10182	10036	9852	9706	10110	9780	26	3000	500	6000	10	1	5200000	516	8.44	0.83	12	0.41	1177.00	11904.00	18970	20230503	-47.65	8430	20220907	17.79	18970	-47.65	20230503	8450	17.51	20230103	18970	-47.65	20230503	8450	17.51	20230103	6.26	N	079170	500	26 억	404903	N	N	N	N
111	20230908	110530	57	100.00	KOSDAQ	금속	N	N	N	N	N	9930	-70	5	-0.70	175846610	17699	28.06	9930	10040	9800	13000	7000	10000	9935.40	7.79	-3708	10366	10182	10036	9852	9706	10110	9780	26	3000	500	6000	10	1	5200000	516	8.44	0.83	12	0.34	1177.00	11904.00	18970	20230503	-47.65	8430	20220907	17.79	18970	-47.65	20230503	8450	17.51	20230103	18970	-47.65	20230503	8450	17.51	20230103	6.26	N	079170	500	26 억	404903	N	N	N	N
112	20230908	100525	57	100.00	KOSDAQ	금속	N	N	N	N	N	9890	-110	5	-1.10	121242790	12216	19.37	9930	10040	9800	13000	7000	10000	9924.92	7.79	-1337	10366	10182	10036	9852	9706	10110	9780	26	3000	500	6000	10	1	5200000	514	8.40	0.83	12	0.23	1177.00	11904.00	18970	20230503	-47.87	8430	20220907	17.32	18970	-47.87	20230503	8450	17.04	20230103	18970	-47.87	20230503	8450	17.04	20230103	6.26	N	079170	500	26 억	404903	N	N	N	N
113	20230908	090529	57	100.00	KOSDAQ	금속	N	N	N	N	N	10000	0	3	0.00	11965790	1201	1.90	9930	10000	9930	13000	7000	10000	9963.19	7.79	286	10366	10182	10036	9852	9706	10110	9780	26	3000	500	6000	10	1	5200000	520	8.50	0.84	12	0.02	1177.00	11904.00	18970	20230503	-47.29	8430	20220907	18.62	18970	-47.29	20230503	8450	18.34	20230103	18970	-47.29	20230503	8450	18.34	20230103	6.26	N	079170	500	26 억	404903	N	N	N	N
114	20230907	160521	57	100.00	KOSDAQ	금속	N	N	N	N	N	10000	-100	5	-0.99	628400860	62875	99.96	10120	10220	9890	13130	7070	10100	9994.45	7.90	-5933	10493	10296	10193	9996	9893	10245	9945	26	3030	500	6060	10	1	5200000	520	8.50	0.84	12	1.21	1177.00	11904.00	18970	20230503	-47.29	8230	20220906	21.51	18970	-47.29	20230503	8450	18.34	20230103	18970	-47.29	20230503	8430	18.62	20220907	6.33	N	079170	500	26 억	410836	N	N	N	N
115	20230907	150525	57	100.00	KOSDAQ	금속	N	N	N	N	N	9900	-200	5	-1.98	613207710	61350	97.53	10120	10220	9890	13130	7070	10100	9995.24	7.90	-5640	10493	10296	10193	9996	9893	10245	9945	26	3030	500	6060	10	1	5200000	515	8.41	0.83	12	1.18	1177.00	11904.00	18970	20230503	-47.81	8230	20220906	20.29	18970	-47.81	20230503	8450	17.16	20230103	18970	-47.81	20230503	8430	17.44	20220907	6.33	N	079170	500	26 억	410836	N	N	N	N
116	20230907	140521	57	100.00	KOSDAQ	금속	N	N	N	N	N	10000	-100	5	-0.99	467118500	46614	74.11	10120	10220	9930	13130	7070	10100	10020.99	7.90	-2719	10493	10296	10193	9996	9893	10245	9945	26	3030	500	6060	10	1	5200000	520	8.50	0.84	12	0.90	1177.00	11904.00	18970	20230503	-47.29	8230	20220906	21.51	18970	-47.29	20230503	8450	18.34	20230103	18970	-47.29	20230503	8430	18.62	20220907	6.33	N	079170	500	26 억	410836	N	N	N	N
117	20230907	130521	57	100.00	KOSDAQ	금속	N	N	N	N	N	9980	-120	5	-1.19	424813680	42370	67.36	10120	10220	9930	13130	7070	10100	10026.28	7.90	-1217	10493	10296	10193	9996	9893	10245	9945	26	3030	500	6060	10	1	5200000	519	8.48	0.84	12	0.81	1177.00	11904.00	18970	20230503	-47.39	8230	20220906	21.26	18970	-47.39	20230503	8450	18.11	20230103	18970	-47.39	20230503	8430	18.39	20220907	6.33	N	079170	500	26 억	410836	N	N	N	N
118	20230907	120529	57	100.00	KOSDAQ	금속	N	N	N	N	N	10030	-70	5	-0.69	352853090	35145	55.87	10120	10220	9930	13130	7070	10100	10039.92	7.90	-1259	10493	10296	10193	9996	9893	10245	9945	26	3030	500	6060	10	1	5200000	522	8.52	0.84	12	0.68	1177.00	11904.00	18970	20230503	-47.13	8230	20220906	21.87	18970	-47.13	20230503	8450	18.70	20230103	18970	-47.13	20230503	8430	18.98	20220907	6.33	N	079170	500	26 억	410836	N	N	N	N
119	20230907	110526	57	100.00	KOSDAQ	금속	N	N	N	N	N	10070	-30	5	-0.30	336845800	33546	53.33	10120	10220	9930	13130	7070	10100	10041.31	7.90	-513	10493	10296	10193	9996	9893	10245	9945	26	3030	500	6060	10	1	5200000	524	8.56	0.85	12	0.65	1177.00	11904.00	18970	20230503	-46.92	8230	20220906	22.36	18970	-46.92	20230503	8450	19.17	20230103	18970	-46.92	20230503	8430	19.45	20220907	6.33	N	079170	500	26 억	410836	N	N	N	N
120	20230907	100524	57	100.00	KOSDAQ	금속	N	N	N	N	N	9990	-110	5	-1.09	221054270	21938	34.88	10120	10220	9960	13130	7070	10100	10076.32	7.90	-2183	10493	10296	10193	9996	9893	10245	9945	26	3030	500	6060	10	1	5200000	519	8.49	0.84	12	0.42	1177.00	11904.00	18970	20230503	-47.34	8230	20220906	21.39	18970	-47.34	20230503	8450	18.22	20230103	18970	-47.34	20230503	8430	18.51	20220907	6.33	N	079170	500	26 억	410836	N	N	N	N
121	20230907	090529	57	100.00	KOSDAQ	금속	N	N	N	N	N	10190	90	2	0.89	15781070	1560	2.48	10120	10200	10100	13130	7070	10100	10116.07	7.90	-426	10493	10296	10193	9996	9893	10245	9945	26	3030	500	6060	10	1	5200000	530	8.66	0.86	12	0.03	1177.00	11904.00	18970	20230503	-46.28	8230	20220906	23.82	18970	-46.28	20230503	8450	20.59	20230103	18970	-46.28	20230503	8430	20.88	20220907	6.33	N	079170	500	26 억	410836	N	N	N	N
122	20230906	160522	57	100.00	KOSDAQ	금속	N	N	N	N	N	10100	-110	5	-1.08	637642090	62619	122.51	10210	10390	10090	13270	7150	10210	10183.05	7.96	-3343	10663	10436	10323	10096	9983	10380	10040	26	3060	500	6120	10	1	5200000	525	8.58	0.85	12	1.20	1177.00	11904.00	18970	20230503	-46.76	8150	20220905	23.93	18970	-46.76	20230503	8450	19.53	20230103	18970	-46.76	20230503	8230	22.72	20220906	6.26	N	079170	500	26 억	414165	N	N	N	N
123	20230906	150523	57	100.00	KOSDAQ	금속	N	N	N	N	N	10120	-90	5	-0.88	612675730	60147	117.68	10210	10390	10090	13270	7150	10210	10186.31	7.96	-3343	10663	10436	10323	10096	9983	10380	10040	26	3060	500	6120	10	1	5200000	526	8.60	0.85	12	1.16	1177.00	11904.00	18970	20230503	-46.65	8150	20220905	24.17	18970	-46.65	20230503	8450	19.76	20230103	18970	-46.65	20230503	8230	22.96	20220906	6.26	N	079170	500	26 억	414165	N	N	N	N
124	20230906	140523	57	100.00	KOSDAQ	금속	N	N	N	N	N	10130	-80	5	-0.78	540306930	52995	103.68	10210	10390	10100	13270	7150	10210	10195.43	7.96	-1685	10663	10436	10323	10096	9983	10380	10040	26	3060	500	6120	10	1	5200000	527	8.61	0.85	12	1.02	1177.00	11904.00	18970	20230503	-46.60	8150	20220905	24.29	18970	-46.60	20230503	8450	19.88	20230103	18970	-46.60	20230503	8230	23.09	20220906	6.26	N	079170	500	26 억	414165	N	N	N	N
125	20230906	130519	57	100.00	KOSDAQ	금속	N	N	N	N	N	10190	-20	5	-0.20	489306360	47955	93.82	10210	10390	10100	13270	7150	10210	10203.45	7.96	-1296	10663	10436	10323	10096	9983	10380	10040	26	3060	500	6120	10	1	5200000	530	8.66	0.86	12	0.92	1177.00	11904.00	18970	20230503	-46.28	8150	20220905	25.03	18970	-46.28	20230503	8450	20.59	20230103	18970	-46.28	20230503	8230	23.82	20220906	6.26	N	079170	500	26 억	414165	N	N	N	N
126	20230906	120528	57	100.00	KOSDAQ	금속	N	N	N	N	N	10110	-100	5	-0.98	457121190	44783	87.62	10210	10390	10100	13270	7150	10210	10207.47	7.96	-765	10663	10436	10323	10096	9983	10380	10040	26	3060	500	6120	10	1	5200000	526	8.59	0.85	12	0.86	1177.00	11904.00	18970	20230503	-46.71	8150	20220905	24.05	18970	-46.71	20230503	8450	19.64	20230103	18970	-46.71	20230503	8230	22.84	20220906	6.26	N	079170	500	26 억	414165	N	N	N	N
127	20230906	110525	57	100.00	KOSDAQ	금속	N	N	N	N	N	10110	-100	5	-0.98	363718550	35561	69.57	10210	10390	10100	13270	7150	10210	10228.02	7.96	555	10663	10436	10323	10096	9983	10380	10040	26	3060	500	6120	10	1	5200000	526	8.59	0.85	12	0.68	1177.00	11904.00	18970	20230503	-46.71	8150	20220905	24.05	18970	-46.71	20230503	8450	19.64	20230103	18970	-46.71	20230503	8230	22.84	20220906	6.26	N	079170	500	26 억	414165	N	N	N	N
128	20230906	100511	57	100.00	KOSDAQ	금속	N	N	N	N	N	10300	90	2	0.88	186900970	18178	35.57	10210	10390	10200	13270	7150	10210	10281.71	7.96	2395	10663	10436	10323	10096	9983	10380	10040	26	3060	500	6120	10	1	5200000	536	8.75	0.87	12	0.35	1177.00	11904.00	18970	20230503	-45.70	8150	20220905	26.38	18970	-45.70	20230503	8450	21.89	20230103	18970	-45.70	20230503	8230	25.15	20220906	6.26	N	079170	500	26 억	414165	N	N	N	N
129	20230906	090516	57	100.00	KOSDAQ	금속	N	N	N	N	N	10350	140	2	1.37	35824340	3476	6.80	10210	10390	10210	13270	7150	10210	10306.20	7.96	1858	10663	10436	10323	10096	9983	10380	10040	26	3060	500	6120	10	1	5200000	538	8.79	0.87	12	0.07	1177.00	11904.00	18970	20230503	-45.44	8150	20220905	26.99	18970	-45.44	20230503	8450	22.49	20230103	18970	-45.44	20230503	8230	25.76	20220906	6.26	N	079170	500	26 억	414165	N	N	N	N
130	20230905	160516	57	100.00	KOSDAQ	금속	N	N	N	N	N	10210	-240	5	-2.30	520480430	50431	60.57	10370	10550	10210	13580	7320	10450	10321.99	8.11	-7692	10816	10632	10516	10332	10216	10575	10275	26	3130	500	6270	10	1	5200000	531	8.67	0.86	12	0.97	1177.00	11904.00	18970	20230503	-46.18	8150	20220905	25.28	18970	-46.18	20230503	8450	20.83	20230103	18970	-46.18	20230503	8150	25.28	20220905	6.49	N	079170	500	26 억	421857	N	N	N	N
131	20230905	150527	57	100.00	KOSDAQ	금속	N	N	N	N	N	10290	-160	5	-1.53	461044500	44622	53.60	10370	10550	10210	13580	7320	10450	10332.22	8.11	-7656	10816	10632	10516	10332	10216	10575	10275	26	3130	500	6270	10	1	5200000	535	8.74	0.86	12	0.86	1177.00	11904.00	18970	20230503	-45.76	8150	20220905	26.26	18970	-45.76	20230503	8450	21.78	20230103	18970	-45.76	20230503	8150	26.26	20220905	6.49	N	079170	500	26 억	421857	N	N	N	N
132	20230905	140524	57	100.00	KOSDAQ	금속	N	N	N	N	N	10260	-190	5	-1.82	410917330	39732	47.72	10370	10550	10210	13580	7320	10450	10342.23	8.11	-8506	10816	10632	10516	10332	10216	10575	10275	26	3130	500	6270	10	1	5200000	534	8.72	0.86	12	0.76	1177.00	11904.00	18970	20230503	-45.91	8150	20220905	25.89	18970	-45.91	20230503	8450	21.42	20230103	18970	-45.91	20230503	8150	25.89	20220905	6.49	N	079170	500	26 억	421857	N	N	N	N
133	20230905	130505	57	100.00	KOSDAQ	금속	N	N	N	N	N	10240	-210	5	-2.01	380482450	36759	44.15	10370	10550	10230	13580	7320	10450	10350.73	8.11	-7774	10816	10632	10516	10332	10216	10575	10275	26	3130	500	6270	10	1	5200000	532	8.70	0.86	12	0.71	1177.00	11904.00	18970	20230503	-46.02	8150	20220905	25.64	18970	-46.02	20230503	8450	21.18	20230103	18970	-46.02	20230503	8150	25.64	20220905	6.49	N	079170	500	26 억	421857	N	N	N	N
134	20230905	120514	57	100.00	KOSDAQ	금속	N	N	N	N	N	10280	-170	5	-1.63	302798940	29183	35.05	10370	10550	10230	13580	7320	10450	10375.87	8.11	-7304	10816	10632	10516	10332	10216	10575	10275	26	3130	500	6270	10	1	5200000	535	8.73	0.86	12	0.56	1177.00	11904.00	18970	20230503	-45.81	8150	20220905	26.13	18970	-45.81	20230503	8450	21.66	20230103	18970	-45.81	20230503	8150	26.13	20220905	6.49	N	079170	500	26 억	421857	N	N	N	N
135	20230905	110517	57	100.00	KOSDAQ	금속	N	N	N	N	N	10320	-130	5	-1.24	216340030	20771	24.95	10370	10550	10300	13580	7320	10450	10415.48	8.11	-4643	10816	10632	10516	10332	10216	10575	10275	26	3130	500	6270	10	1	5200000	537	8.77	0.87	12	0.40	1177.00	11904.00	18970	20230503	-45.60	8150	20220905	26.63	18970	-45.60	20230503	8450	22.13	20230103	18970	-45.60	20230503	8150	26.63	20220905	6.49	N	079170	500	26 억	421857	N	N	N	N
136	20230905	100512	57	100.00	KOSDAQ	금속	N	N	N	N	N	10410	-40	5	-0.38	119073770	11381	13.67	10370	10550	10370	13580	7320	10450	10462.51	8.11	1186	10816	10632	10516	10332	10216	10575	10275	26	3130	500	6270	10	1	5200000	541	8.84	0.87	12	0.22	1177.00	11904.00	18970	20230503	-45.12	8150	20220905	27.73	18970	-45.12	20230503	8450	23.20	20230103	18970	-45.12	20230503	8150	27.73	20220905	6.49	N	079170	500	26 억	421857	N	N	N	N
137	20230905	090509	57	100.00	KOSDAQ	금속	N	N	N	N	N	10390	-60	5	-0.57	22729930	2181	2.62	10370	10520	10370	13580	7320	10450	10421.79	8.11	597	10816	10632	10516	10332	10216	10575	10275	26	3130	500	6270	10	1	5200000	540	8.83	0.87	12	0.04	1177.00	11904.00	18970	20230503	-45.23	8150	20220905	27.48	18970	-45.23	20230503	8450	22.96	20230103	18970	-45.23	20230503	8150	27.48	20220905	6.49	N	079170	500	26 억	421857	N	N	N	N
138	20230904	160510	57	100.00	KOSDAQ	금속	N	N	N	N	N	10450	-380	5	-3.51	865515970	82434	91.79	10640	10700	10400	14070	7590	10830	10499.77	8.12	-194	11303	11066	10833	10596	10363	11065	10595	26	3240	500	6490	10	1	5200000	543	8.88	0.88	12	1.59	1177.00	11904.00	18970	20230503	-44.91	8150	20220905	28.22	18970	-44.91	20230503	8450	23.67	20230103	18970	-44.91	20230503	8150	28.22	20220905	6.87	N	079170	500	26 억	422052	N	N	N	N
139	20230904	150502	57	100.00	KOSDAQ	금속	N	N	N	N	N	10420	-410	5	-3.79	761488130	72464	80.69	10640	10700	10400	14070	7590	10830	10508.50	8.12	-723	11303	11066	10833	10596	10363	11065	10595	26	3240	500	6490	10	1	5200000	542	8.85	0.88	12	1.39	1177.00	11904.00	18970	20230503	-45.07	8150	20220905	27.85	18970	-45.07	20230503	8450	23.31	20230103	18970	-45.07	20230503	8150	27.85	20220905	6.87	N	079170	500	26 억	422052	N	N	N	N
140	20230904	140457	57	100.00	KOSDAQ	금속	N	N	N	N	N	10490	-340	5	-3.14	621114130	59017	65.72	10640	10700	10400	14070	7590	10830	10524.33	8.12	-3595	11303	11066	10833	10596	10363	11065	10595	26	3240	500	6490	10	1	5200000	545	8.91	0.88	12	1.13	1177.00	11904.00	18970	20230503	-44.70	8150	20220905	28.71	18970	-44.70	20230503	8450	24.14	20230103	18970	-44.70	20230503	8150	28.71	20220905	6.87	N	079170	500	26 억	422052	N	N	N	N
141	20230904	130506	57	100.00	KOSDAQ	금속	N	N	N	N	N	10500	-330	5	-3.05	567277560	53881	60.00	10640	10700	10400	14070	7590	10830	10528.34	8.12	-4573	11303	11066	10833	10596	10363	11065	10595	26	3240	500	6490	10	1	5200000	546	8.92	0.88	12	1.04	1177.00	11904.00	18970	20230503	-44.65	8150	20220905	28.83	18970	-44.65	20230503	8450	24.26	20230103	18970	-44.65	20230503	8150	28.83	20220905	6.87	N	079170	500	26 억	422052	N	N	N	N
142	20230904	120458	57	100.00	KOSDAQ	금속	N	N	N	N	N	10470	-360	5	-3.32	484394660	45934	51.15	10640	10700	10430	14070	7590	10830	10545.45	8.12	-2992	11303	11066	10833	10596	10363	11065	10595	26	3240	500	6490	10	1	5200000	544	8.90	0.88	12	0.88	1177.00	11904.00	18970	20230503	-44.81	8150	20220905	28.47	18970	-44.81	20230503	8450	23.91	20230103	18970	-44.81	20230503	8150	28.47	20220905	6.87	N	079170	500	26 억	422052	N	N	N	N
143	20230904	110450	57	100.00	KOSDAQ	금속	N	N	N	N	N	10510	-320	5	-2.95	425571840	40321	44.90	10640	10700	10440	14070	7590	10830	10554.60	8.12	-1186	11303	11066	10833	10596	10363	11065	10595	26	3240	500	6490	10	1	5200000	547	8.93	0.88	12	0.78	1177.00	11904.00	18970	20230503	-44.60	8150	20220905	28.96	18970	-44.60	20230503	8450	24.38	20230103	18970	-44.60	20230503	8150	28.96	20220905	6.87	N	079170	500	26 억	422052	N	N	N	N
144	20230904	100453	57	100.00	KOSDAQ	금속	N	N	N	N	N	10580	-250	5	-2.31	313653120	29660	33.03	10640	10700	10500	14070	7590	10830	10574.95	8.12	-21	11303	11066	10833	10596	10363	11065	10595	26	3240	500	6490	10	1	5200000	550	8.99	0.89	12	0.57	1177.00	11904.00	18970	20230503	-44.23	8150	20220905	29.82	18970	-44.23	20230503	8450	25.21	20230103	18970	-44.23	20230503	8150	29.82	20220905	6.87	N	079170	500	26 억	422052	N	N	N	N
145	20230904	090502	57	100.00	KOSDAQ	금속	N	N	N	N	N	10580	-250	5	-2.31	90609520	8525	9.49	10640	10700	10560	14070	7590	10830	10628.68	8.12	-419	11303	11066	10833	10596	10363	11065	10595	26	3240	500	6490	10	1	5200000	550	8.99	0.89	12	0.16	1177.00	11904.00	18970	20230503	-44.23	8150	20220905	29.82	18970	-44.23	20230503	8450	25.21	20230103	18970	-44.23	20230503	8150	29.82	20220905	6.87	N	079170	500	26 억	422052	N	N	N	N
146	20230901	160455	57	100.00	KOSDAQ	금속	N	N	N	N	N	10830	-10	5	-0.09	781456160	72418	63.13	10830	11070	10600	14090	7590	10840	10790.83	7.95	8863	11793	11316	11063	10586	10333	11190	10460	26	3250	500	6500	10	1	5200000	563	9.20	0.91	12	1.39	1177.00	11904.00	18970	20230503	-42.91	8150	20220905	32.88	18970	-42.91	20230503	8450	28.17	20230103	18970	-42.91	20230503	8150	32.88	20220905	6.71	N	079170	500	26 억	413189	N	N	N	N
147	20230901	150501	57	100.00	KOSDAQ	금속	N	N	N	N	N	10680	-160	5	-1.48	712446180	66018	57.55	10830	11070	10600	14090	7590	10840	10791.69	7.95	10648	11793	11316	11063	10586	10333	11190	10460	26	3250	500	6500	10	1	5200000	555	9.07	0.90	12	1.27	1177.00	11904.00	18970	20230503	-43.70	8150	20220905	31.04	18970	-43.70	20230503	8450	26.39	20230103	18970	-43.70	20230503	8150	31.04	20220905	6.71	N	079170	500	26 억	413189	N	N	N	N
148	20230901	140502	57	100.00	KOSDAQ	금속	N	N	N	N	N	10620	-220	5	-2.03	645590810	59746	52.09	10830	11070	10600	14090	7590	10840	10805.59	7.95	12268	11793	11316	11063	10586	10333	11190	10460	26	3250	500	6500	10	1	5200000	552	9.02	0.89	12	1.15	1177.00	11904.00	18970	20230503	-44.02	8150	20220905	30.31	18970	-44.02	20230503	8450	25.68	20230103	18970	-44.02	20230503	8150	30.31	20220905	6.71	N	079170	500	26 억	413189	N	N	N	N
149	20230901	130450	57	100.00	KOSDAQ	금속	N	N	N	N	N	10830	-10	5	-0.09	561506240	51892	45.24	10830	11070	10600	14090	7590	10840	10820.67	7.95	13821	11793	11316	11063	10586	10333	11190	10460	26	3250	500	6500	10	1	5200000	563	9.20	0.91	12	1.00	1177.00	11904.00	18970	20230503	-42.91	8150	20220905	32.88	18970	-42.91	20230503	8450	28.17	20230103	18970	-42.91	20230503	8150	32.88	20220905	6.71	N	079170	500	26 억	413189	N	N	N	N
150	20230901	120454	57	100.00	KOSDAQ	금속	N	N	N	N	N	10880	40	2	0.37	540438550	49948	43.54	10830	11070	10600	14090	7590	10840	10820.02	7.95	14190	11793	11316	11063	10586	10333	11190	10460	26	3250	500	6500	10	1	5200000	566	9.24	0.91	12	0.96	1177.00	11904.00	18970	20230503	-42.65	8150	20220905	33.50	18970	-42.65	20230503	8450	28.76	20230103	18970	-42.65	20230503	8150	33.50	20220905	6.71	N	079170	500	26 억	413189	N	N	N	N
151	20230901	110455	57	100.00	KOSDAQ	금속	N	N	N	N	N	10750	-90	5	-0.83	507249900	46881	40.87	10830	11070	10600	14090	7590	10840	10819.94	7.95	15011	11793	11316	11063	10586	10333	11190	10460	26	3250	500	6500	10	1	5200000	559	9.13	0.90	12	0.90	1177.00	11904.00	18970	20230503	-43.33	8150	20220905	31.90	18970	-43.33	20230503	8450	27.22	20230103	18970	-43.33	20230503	8150	31.90	20220905	6.71	N	079170	500	26 억	413189	N	N	N	N
152	20230901	100452	57	100.00	KOSDAQ	금속	N	N	N	N	N	10790	-50	5	-0.46	346833160	31976	27.88	10830	11070	10600	14090	7590	10840	10846.67	7.95	9688	11793	11316	11063	10586	10333	11190	10460	26	3250	500	6500	10	1	5200000	561	9.17	0.91	12	0.61	1177.00	11904.00	18970	20230503	-43.12	8150	20220905	32.39	18970	-43.12	20230503	8450	27.69	20230103	18970	-43.12	20230503	8150	32.39	20220905	6.71	N	079170	500	26 억	413189	N	N	N	N
153	20230901	090447	57	100.00	KOSDAQ	금속	N	N	N	N	N	10900	60	2	0.55	59581190	5463	4.76	10830	11070	10830	14090	7590	10840	10906.35	7.95	2196	11793	11316	11063	10586	10333	11190	10460	26	3250	500	6500	10	1	5200000	567	9.26	0.92	12	0.11	1177.00	11904.00	18970	20230503	-42.54	8150	20220905	33.74	18970	-42.54	20230503	8450	28.99	20230103	18970	-42.54	20230503	8150	33.74	20220905	6.71	N	079170	500	26 억	413189	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History