KissMeData/114190/price/prices-20230901.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

68 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	160755	57	100.00	KOSDAQ	금속	N	N	N	N	N	19300	640	2	3.43	1244851780	65648	84.63	18510	19390	18400	24250	13070	18660	18962.37	0.97	14671	19553	19106	18833	18386	18113	18970	18250	131	5590	500	11560	10	1	26123038	5042	146.21	15.60	12	0.25	132.00	1237.00	43900	20230328	-56.04	6250	20221012	208.80	43900	-56.04	20230328	7930	143.38	20230119	43900	-56.04	20230328	6250	208.80	20221012	1.72	N	114190	500	130 억	254671	N	N	0	N	N
3	20230927	150801	57	100.00	KOSDAQ	금속	N	N	N	N	N	19340	680	2	3.64	1170553670	61796	79.66	18510	19390	18400	24250	13070	18660	18942.22	0.97	13385	19553	19106	18833	18386	18113	18970	18250	131	5590	500	11560	10	1	26123038	5052	146.52	15.63	12	0.24	132.00	1237.00	43900	20230328	-55.95	6250	20221012	209.44	43900	-55.95	20230328	7930	143.88	20230119	43900	-55.95	20230328	6250	209.44	20221012	1.72	N	114190	500	130 억	254671	N	N	0	N	N
4	20230927	140803	57	100.00	KOSDAQ	금속	N	N	N	N	N	19100	440	2	2.36	867843390	46091	59.42	18510	19190	18400	24250	13070	18660	18828.91	0.97	8540	19553	19106	18833	18386	18113	18970	18250	131	5590	500	11560	10	1	26123038	4990	144.70	15.44	12	0.18	132.00	1237.00	43900	20230328	-56.49	6250	20221012	205.60	43900	-56.49	20230328	7930	140.86	20230119	43900	-56.49	20230328	6250	205.60	20221012	1.72	N	114190	500	130 억	254671	N	N	0	N	N
5	20230927	130753	57	100.00	KOSDAQ	금속	N	N	N	N	N	18960	300	2	1.61	696959300	37125	47.86	18510	19010	18400	24250	13070	18660	18773.31	0.97	5488	19553	19106	18833	18386	18113	18970	18250	131	5590	500	11560	10	1	26123038	4953	143.64	15.33	12	0.14	132.00	1237.00	43900	20230328	-56.81	6250	20221012	203.36	43900	-56.81	20230328	7930	139.09	20230119	43900	-56.81	20230328	6250	203.36	20221012	1.72	N	114190	500	130 억	254671	N	N	0	N	N
6	20230927	120752	57	100.00	KOSDAQ	금속	N	N	N	N	N	18720	60	2	0.32	578145640	30824	39.73	18510	19010	18400	24250	13070	18660	18756.35	0.97	1651	19553	19106	18833	18386	18113	18970	18250	131	5590	500	11560	10	1	26123038	4890	141.82	15.13	12	0.12	132.00	1237.00	43900	20230328	-57.36	6250	20221012	199.52	43900	-57.36	20230328	7930	136.07	20230119	43900	-57.36	20230328	6250	199.52	20221012	1.72	N	114190	500	130 억	254671	N	N	0	N	N
7	20230927	110800	57	100.00	KOSDAQ	금속	N	N	N	N	N	18850	190	2	1.02	457263060	24391	31.44	18510	19010	18400	24250	13070	18660	18747.20	0.97	2474	19553	19106	18833	18386	18113	18970	18250	131	5590	500	11560	10	1	26123038	4924	142.80	15.24	12	0.09	132.00	1237.00	43900	20230328	-57.06	6250	20221012	201.60	43900	-57.06	20230328	7930	137.70	20230119	43900	-57.06	20230328	6250	201.60	20221012	1.72	N	114190	500	130 억	254671	N	N	0	N	N
8	20230927	100755	57	100.00	KOSDAQ	금속	N	N	N	N	N	18730	70	2	0.38	256982330	13777	17.76	18510	19000	18400	24250	13070	18660	18653.00	0.97	1540	19553	19106	18833	18386	18113	18970	18250	131	5590	500	11560	10	1	26123038	4893	141.89	15.14	12	0.05	132.00	1237.00	43900	20230328	-57.33	6250	20221012	199.68	43900	-57.33	20230328	7930	136.19	20230119	43900	-57.33	20230328	6250	199.68	20221012	1.72	N	114190	500	130 억	254671	N	N	0	N	N
9	20230927	090807	57	100.00	KOSDAQ	금속	N	N	N	N	N	18660	0	3	0.00	86155810	4666	6.01	18510	18660	18400	24250	13070	18660	18464.60	0.97	139	19553	19106	18833	18386	18113	18970	18250	131	5590	500	11560	10	1	26123038	4875	141.36	15.08	12	0.02	132.00	1237.00	43900	20230328	-57.49	6250	20221012	198.56	43900	-57.49	20230328	7930	135.31	20230119	43900	-57.49	20230328	6250	198.56	20221012	1.72	N	114190	500	130 억	254671	N	N	0	N	N
10	20230926	160752	57	100.00	KOSDAQ	금속	N	N	N	N	N	18660	-150	5	-0.80	1446726140	76389	61.93	18810	19280	18560	24450	13170	18810	18939.61	0.96	4165	19803	19306	19053	18556	18303	19180	18430	131	5640	500	11660	10	1	26123038	4875	141.36	15.08	12	0.29	132.00	1237.00	43900	20230328	-57.49	6250	20221012	198.56	43900	-57.49	20230328	7930	135.31	20230119	43900	-57.49	20230328	6250	198.56	20221012	1.74	N	114190	500	130 억	250759	N	N	0	N	N
11	20230926	150753	57	100.00	KOSDAQ	금속	N	N	N	N	N	18680	-130	5	-0.69	1388964990	73293	59.42	18810	19280	18560	24450	13170	18810	18950.85	0.96	4053	19803	19306	19053	18556	18303	19180	18430	131	5640	500	11660	10	1	26123038	4880	141.52	15.10	12	0.28	132.00	1237.00	43900	20230328	-57.45	6250	20221012	198.88	43900	-57.45	20230328	7930	135.56	20230119	43900	-57.45	20230328	6250	198.88	20221012	1.74	N	114190	500	130 억	250759	N	N	0	N	N
12	20230926	140747	57	100.00	KOSDAQ	금속	N	N	N	N	N	18630	-180	5	-0.96	1313221950	69235	56.13	18810	19280	18560	24450	13170	18810	18967.60	0.96	3819	19803	19306	19053	18556	18303	19180	18430	131	5640	500	11660	10	1	26123038	4867	141.14	15.06	12	0.27	132.00	1237.00	43900	20230328	-57.56	6250	20221012	198.08	43900	-57.56	20230328	7930	134.93	20230119	43900	-57.56	20230328	6250	198.08	20221012	1.74	N	114190	500	130 억	250759	N	N	0	N	N
13	20230926	130750	57	100.00	KOSDAQ	금속	N	N	N	N	N	18870	60	2	0.32	1152998050	60661	49.18	18810	19280	18750	24450	13170	18810	19007.24	0.96	7713	19803	19306	19053	18556	18303	19180	18430	131	5640	500	11660	10	1	26123038	4929	142.95	15.25	12	0.23	132.00	1237.00	43900	20230328	-57.02	6250	20221012	201.92	43900	-57.02	20230328	7930	137.96	20230119	43900	-57.02	20230328	6250	201.92	20221012	1.74	N	114190	500	130 억	250759	N	N	0	N	N
14	20230926	120755	57	100.00	KOSDAQ	금속	N	N	N	N	N	18840	30	2	0.16	1063310380	55897	45.31	18810	19280	18800	24450	13170	18810	19022.67	0.96	8217	19803	19306	19053	18556	18303	19180	18430	131	5640	500	11660	10	1	26123038	4922	142.73	15.23	12	0.21	132.00	1237.00	43900	20230328	-57.08	6250	20221012	201.44	43900	-57.08	20230328	7930	137.58	20230119	43900	-57.08	20230328	6250	201.44	20221012	1.74	N	114190	500	130 억	250759	N	N	0	N	N
15	20230926	110752	57	100.00	KOSDAQ	금속	N	N	N	N	N	18960	150	2	0.80	873802280	45856	37.17	18810	19280	18810	24450	13170	18810	19055.35	0.96	7039	19803	19306	19053	18556	18303	19180	18430	131	5640	500	11660	10	1	26123038	4953	143.64	15.33	12	0.18	132.00	1237.00	43900	20230328	-56.81	6250	20221012	203.36	43900	-56.81	20230328	7930	139.09	20230119	43900	-56.81	20230328	6250	203.36	20221012	1.74	N	114190	500	130 억	250759	N	N	0	N	N
16	20230926	100751	57	100.00	KOSDAQ	금속	N	N	N	N	N	18990	180	2	0.96	561710530	29535	23.94	18810	19170	18810	24450	13170	18810	19018.47	0.96	-1168	19803	19306	19053	18556	18303	19180	18430	131	5640	500	11660	10	1	26123038	4961	143.86	15.35	12	0.11	132.00	1237.00	43900	20230328	-56.74	6250	20221012	203.84	43900	-56.74	20230328	7930	139.47	20230119	43900	-56.74	20230328	6250	203.84	20221012	1.74	N	114190	500	130 억	250759	N	N	0	N	N
17	20230926	090753	57	100.00	KOSDAQ	금속	N	N	N	N	N	19150	340	2	1.81	156111320	8215	6.66	18810	19170	18810	24450	13170	18810	19003.20	0.96	4563	19803	19306	19053	18556	18303	19180	18430	131	5640	500	11660	10	1	26123038	5003	145.08	15.48	12	0.03	132.00	1237.00	43900	20230328	-56.38	6250	20221012	206.40	43900	-56.38	20230328	7930	141.49	20230119	43900	-56.38	20230328	6250	206.40	20221012	1.74	N	114190	500	130 억	250759	N	N	0	N	N
18	20230925	160751	57	100.00	KOSDAQ	금속	N	N	N	N	N	18810	-780	5	-3.98	2328674320	122676	132.35	19300	19550	18800	25450	13720	19590	18982.28	1.00	-9746	20016	19802	19376	19162	18736	19910	19270	131	5860	500	12140	10	1	26123038	4914	142.50	15.21	12	0.47	132.00	1237.00	43900	20230328	-57.15	6250	20221012	200.96	43900	-57.15	20230328	7930	137.20	20230119	43900	-57.15	20230328	6250	200.96	20221012	1.74	N	114190	500	130 억	260463	N	N	0	N	N
19	20230925	150755	57	100.00	KOSDAQ	금속	N	N	N	N	N	18840	-750	5	-3.83	1980280220	104152	112.37	19300	19550	18800	25450	13720	19590	19013.32	1.00	-8610	20016	19802	19376	19162	18736	19910	19270	131	5860	500	12140	10	1	26123038	4922	142.73	15.23	12	0.40	132.00	1237.00	43900	20230328	-57.08	6250	20221012	201.44	43900	-57.08	20230328	7930	137.58	20230119	43900	-57.08	20230328	6250	201.44	20221012	1.74	N	114190	500	130 억	260463	N	N	0	N	N
20	20230925	140742	57	100.00	KOSDAQ	금속	N	N	N	N	N	18970	-620	5	-3.16	1707327880	89693	96.77	19300	19550	18800	25450	13720	19590	19035.19	1.00	-8649	20016	19802	19376	19162	18736	19910	19270	131	5860	500	12140	10	1	26123038	4956	143.71	15.34	12	0.34	132.00	1237.00	43900	20230328	-56.79	6250	20221012	203.52	43900	-56.79	20230328	7930	139.22	20230119	43900	-56.79	20230328	6250	203.52	20221012	1.74	N	114190	500	130 억	260463	N	N	0	N	N
21	20230925	130746	57	100.00	KOSDAQ	금속	N	N	N	N	N	18880	-710	5	-3.62	1560997440	81954	88.42	19300	19550	18800	25450	13720	19590	19047.18	1.00	-7938	20016	19802	19376	19162	18736	19910	19270	131	5860	500	12140	10	1	26123038	4932	143.03	15.26	12	0.31	132.00	1237.00	43900	20230328	-56.99	6250	20221012	202.08	43900	-56.99	20230328	7930	138.08	20230119	43900	-56.99	20230328	6250	202.08	20221012	1.74	N	114190	500	130 억	260463	N	N	0	N	N
22	20230925	120752	57	100.00	KOSDAQ	금속	N	N	N	N	N	18990	-600	5	-3.06	1447218090	75945	81.94	19300	19550	18800	25450	13720	19590	19056.07	1.00	-7733	20016	19802	19376	19162	18736	19910	19270	131	5860	500	12140	10	1	26123038	4961	143.86	15.35	12	0.29	132.00	1237.00	43900	20230328	-56.74	6250	20221012	203.84	43900	-56.74	20230328	7930	139.47	20230119	43900	-56.74	20230328	6250	203.84	20221012	1.74	N	114190	500	130 억	260463	N	N	0	N	N
23	20230925	110746	57	100.00	KOSDAQ	금속	N	N	N	N	N	18900	-690	5	-3.52	1250424420	65507	70.67	19300	19550	18900	25450	13720	19590	19088.34	1.00	-8367	20016	19802	19376	19162	18736	19910	19270	131	5860	500	12140	10	1	26123038	4937	143.18	15.28	12	0.25	132.00	1237.00	43900	20230328	-56.95	6250	20221012	202.40	43900	-56.95	20230328	7930	138.34	20230119	43900	-56.95	20230328	6250	202.40	20221012	1.74	N	114190	500	130 억	260463	N	N	0	N	N
24	20230925	100749	57	100.00	KOSDAQ	금속	N	N	N	N	N	19160	-430	5	-2.19	809255320	42262	45.60	19300	19550	19000	25450	13720	19590	19148.44	1.00	-7235	20016	19802	19376	19162	18736	19910	19270	131	5860	500	12140	10	1	26123038	5005	145.15	15.49	12	0.16	132.00	1237.00	43900	20230328	-56.36	6250	20221012	206.56	43900	-56.36	20230328	7930	141.61	20230119	43900	-56.36	20230328	6250	206.56	20221012	1.74	N	114190	500	130 억	260463	N	N	0	N	N
25	20230925	090746	57	100.00	KOSDAQ	금속	N	N	N	N	N	19390	-200	5	-1.02	75363770	3904	4.21	19300	19550	19200	25450	13720	19590	19303.58	1.00	429	20016	19802	19376	19162	18736	19910	19270	131	5860	500	12140	10	1	26123038	5065	146.89	15.68	12	0.01	132.00	1237.00	43900	20230328	-55.83	6250	20221012	210.24	43900	-55.83	20230328	7930	144.51	20230119	43900	-55.83	20230328	6250	210.24	20221012	1.74	N	114190	500	130 억	260463	N	N	0	N	N
26	20230922	160814	57	100.00	KOSDAQ	금속	N	N	N	N	N	19590	90	2	0.46	1763874470	91973	83.30	19400	19590	18950	25350	13650	19500	19178.08	0.97	8253	20366	19932	19716	19282	19066	19825	19175	131	5850	500	12090	10	1	26123038	5118	148.41	15.84	12	0.35	132.00	1237.00	43900	20230328	-55.38	6250	20221012	213.44	43900	-55.38	20230328	7930	147.04	20230119	43900	-55.38	20230328	6250	213.44	20221012	1.69	N	114190	500	130 억	252161	N	N	0	N	N
27	20230922	150810	57	100.00	KOSDAQ	금속	N	N	N	N	N	19370	-130	5	-0.67	1647838340	86031	77.92	19400	19500	18950	25350	13650	19500	19154.01	0.97	7452	20366	19932	19716	19282	19066	19825	19175	131	5850	500	12090	10	1	26123038	5060	146.74	15.66	12	0.33	132.00	1237.00	43900	20230328	-55.88	6250	20221012	209.92	43900	-55.88	20230328	7930	144.26	20230119	43900	-55.88	20230328	6250	209.92	20221012	1.69	N	114190	500	130 억	252161	N	N	0	N	N
28	20230922	140808	57	100.00	KOSDAQ	금속	N	N	N	N	N	19120	-380	5	-1.95	1421605690	74277	67.27	19400	19500	18950	25350	13650	19500	19139.24	0.97	6896	20366	19932	19716	19282	19066	19825	19175	131	5850	500	12090	10	1	26123038	4995	144.85	15.46	12	0.28	132.00	1237.00	43900	20230328	-56.45	6250	20221012	205.92	43900	-56.45	20230328	7930	141.11	20230119	43900	-56.45	20230328	6250	205.92	20221012	1.69	N	114190	500	130 억	252161	N	N	0	N	N
29	20230922	130721	57	100.00	KOSDAQ	금속	N	N	N	N	N	19100	-400	5	-2.05	1157229150	60419	54.72	19400	19500	18950	25350	13650	19500	19153.40	0.97	11253	20366	19932	19716	19282	19066	19825	19175	131	5850	500	12090	10	1	26123038	4990	144.70	15.44	12	0.23	132.00	1237.00	43900	20230328	-56.49	6250	20221012	205.60	43900	-56.49	20230328	7930	140.86	20230119	43900	-56.49	20230328	6250	205.60	20221012	1.69	N	114190	500	130 억	252161	N	N	0	N	N
30	20230922	120719	57	100.00	KOSDAQ	금속	N	N	N	N	N	19160	-340	5	-1.74	1008118750	52624	47.66	19400	19500	18950	25350	13650	19500	19157.01	0.97	11266	20366	19932	19716	19282	19066	19825	19175	131	5850	500	12090	10	1	26123038	5005	145.15	15.49	12	0.20	132.00	1237.00	43900	20230328	-56.36	6250	20221012	206.56	43900	-56.36	20230328	7930	141.61	20230119	43900	-56.36	20230328	6250	206.56	20221012	1.69	N	114190	500	130 억	252161	N	N	0	N	N
31	20230922	110716	57	100.00	KOSDAQ	금속	N	N	N	N	N	19340	-160	5	-0.82	929014720	48513	43.94	19400	19500	18950	25350	13650	19500	19149.81	0.97	12501	20366	19932	19716	19282	19066	19825	19175	131	5850	500	12090	10	1	26123038	5052	146.52	15.63	12	0.19	132.00	1237.00	43900	20230328	-55.95	6250	20221012	209.44	43900	-55.95	20230328	7930	143.88	20230119	43900	-55.95	20230328	6250	209.44	20221012	1.69	N	114190	500	130 억	252161	N	N	0	N	N
32	20230922	100716	57	100.00	KOSDAQ	금속	N	N	N	N	N	18960	-540	5	-2.77	592101930	30911	28.00	19400	19500	18960	25350	13650	19500	19155.06	0.97	3665	20366	19932	19716	19282	19066	19825	19175	131	5850	500	12090	10	1	26123038	4953	143.64	15.33	12	0.12	132.00	1237.00	43900	20230328	-56.81	6250	20221012	203.36	43900	-56.81	20230328	7930	139.09	20230119	43900	-56.81	20230328	6250	203.36	20221012	1.69	N	114190	500	130 억	252161	N	N	0	N	N
33	20230922	090712	57	100.00	KOSDAQ	금속	N	N	N	N	N	19000	-500	5	-2.56	117315310	6141	5.56	19400	19460	19000	25350	13650	19500	19103.62	0.97	349	20366	19932	19716	19282	19066	19825	19175	131	5850	500	12090	10	1	26123038	4963	143.94	15.36	12	0.02	132.00	1237.00	43900	20230328	-56.72	6250	20221012	204.00	43900	-56.72	20230328	7930	139.60	20230119	43900	-56.72	20230328	6250	204.00	20221012	1.69	N	114190	500	130 억	252161	N	N	0	N	N
34	20230921	160718	57	100.00	KOSDAQ	금속	N	N	N	N	N	19500	-550	5	-2.74	2150120300	109035	118.16	19940	20150	19500	26050	14050	20050	19719.75	1.02	-13433	20830	20440	20210	19820	19590	20325	19705	131	6000	500	12430	10	1	26123038	5094	147.73	15.76	12	0.42	132.00	1237.00	43900	20230328	-55.58	6250	20221012	212.00	43900	-55.58	20230328	7930	145.90	20230119	43900	-55.58	20230328	6250	212.00	20221012	1.70	N	114190	500	130 억	265594	N	N	0	N	N
35	20230921	150707	57	100.00	KOSDAQ	금속	N	N	N	N	N	19520	-530	5	-2.64	2000950660	101389	109.88	19940	20150	19520	26050	14050	20050	19735.37	1.02	-13225	20830	20440	20210	19820	19590	20325	19705	131	6000	500	12430	10	1	26123038	5099	147.88	15.78	12	0.39	132.00	1237.00	43900	20230328	-55.54	6250	20221012	212.32	43900	-55.54	20230328	7930	146.15	20230119	43900	-55.54	20230328	6250	212.32	20221012	1.70	N	114190	500	130 억	265594	N	N	0	N	N
36	20230921	140715	57	100.00	KOSDAQ	금속	N	N	N	N	N	19590	-460	5	-2.29	1858377620	94105	101.98	19940	20150	19550	26050	14050	20050	19747.90	1.02	-13366	20830	20440	20210	19820	19590	20325	19705	131	6000	500	12430	10	1	26123038	5118	148.41	15.84	12	0.36	132.00	1237.00	43900	20230328	-55.38	6250	20221012	213.44	43900	-55.38	20230328	7930	147.04	20230119	43900	-55.38	20230328	6250	213.44	20221012	1.70	N	114190	500	130 억	265594	N	N	0	N	N
37	20230921	130708	57	100.00	KOSDAQ	금속	N	N	N	N	N	19650	-400	5	-2.00	1523665960	77015	83.46	19940	20150	19650	26050	14050	20050	19784.00	1.02	-12684	20830	20440	20210	19820	19590	20325	19705	131	6000	500	12430	10	1	26123038	5133	148.86	15.89	12	0.29	132.00	1237.00	43900	20230328	-55.24	6250	20221012	214.40	43900	-55.24	20230328	7930	147.79	20230119	43900	-55.24	20230328	6250	214.40	20221012	1.70	N	114190	500	130 억	265594	N	N	0	N	N
38	20230921	120701	57	100.00	KOSDAQ	금속	N	N	N	N	N	19710	-340	5	-1.70	1176340500	59361	64.33	19940	20150	19700	26050	14050	20050	19816.70	1.02	-10155	20830	20440	20210	19820	19590	20325	19705	131	6000	500	12430	10	1	26123038	5149	149.32	15.93	12	0.23	132.00	1237.00	43900	20230328	-55.10	6250	20221012	215.36	43900	-55.10	20230328	7930	148.55	20230119	43900	-55.10	20230328	6250	215.36	20221012	1.70	N	114190	500	130 억	265594	N	N	0	N	N
39	20230921	110720	57	100.00	KOSDAQ	금속	N	N	N	N	N	19780	-270	5	-1.35	1015800570	51225	55.51	19940	20150	19700	26050	14050	20050	19830.15	1.02	-9682	20830	20440	20210	19820	19590	20325	19705	131	6000	500	12430	10	1	26123038	5167	149.85	15.99	12	0.20	132.00	1237.00	43900	20230328	-54.94	6250	20221012	216.48	43900	-54.94	20230328	7930	149.43	20230119	43900	-54.94	20230328	6250	216.48	20221012	1.70	N	114190	500	130 억	265594	N	N	0	N	N
40	20230921	100706	57	100.00	KOSDAQ	금속	N	N	N	N	N	19740	-310	5	-1.55	637264980	32040	34.72	19940	20150	19740	26050	14050	20050	19889.64	1.02	-7611	20830	20440	20210	19820	19590	20325	19705	131	6000	500	12430	10	1	26123038	5157	149.55	15.96	12	0.12	132.00	1237.00	43900	20230328	-55.03	6250	20221012	215.84	43900	-55.03	20230328	7930	148.93	20230119	43900	-55.03	20230328	6250	215.84	20221012	1.70	N	114190	500	130 억	265594	N	N	0	N	N
41	20230921	090711	57	100.00	KOSDAQ	금속	N	N	N	N	N	20100	50	2	0.25	109942070	5516	5.98	19940	20150	19870	26050	14050	20050	19931.38	1.02	433	20830	20440	20210	19820	19590	20325	19705	131	6000	500	12430	50	1	26123038	5251	152.27	16.25	12	0.02	132.00	1237.00	43900	20230328	-54.21	6250	20221012	221.60	43900	-54.21	20230328	7930	153.47	20230119	43900	-54.21	20230328	6250	221.60	20221012	1.70	N	114190	500	130 억	265594	N	N	0	N	N
42	20230920	160714	57	100.00	KOSDAQ	금속	N	N	N	N	N	20050	-400	5	-1.96	1834831300	91298	93.53	20450	20600	19980	26550	14350	20450	20097.30	1.01	2649	21416	20932	20616	20132	19816	20775	19975	131	6100	500	12670	50	1	26123038	5238	151.89	16.21	12	0.35	132.00	1237.00	43900	20230328	-54.33	6250	20221012	220.80	43900	-54.33	20230328	7930	152.84	20230119	43900	-54.33	20230328	6250	220.80	20221012	1.72	N	114190	500	130 억	262913	N	N	0	N	N
43	20230920	150656	57	100.00	KOSDAQ	금속	N	N	N	N	N	20100	-350	5	-1.71	1562470800	77713	79.61	20450	20600	19980	26550	14350	20450	20105.62	1.01	1920	21416	20932	20616	20132	19816	20775	19975	131	6100	500	12670	50	1	26123038	5251	152.27	16.25	12	0.30	132.00	1237.00	43900	20230328	-54.21	6250	20221012	221.60	43900	-54.21	20230328	7930	153.47	20230119	43900	-54.21	20230328	6250	221.60	20221012	1.72	N	114190	500	130 억	262913	N	N	0	N	N
44	20230920	140706	57	100.00	KOSDAQ	금속	N	N	N	N	N	20050	-400	5	-1.96	1429566250	71095	72.83	20450	20600	19980	26550	14350	20450	20107.80	1.01	1520	21416	20932	20616	20132	19816	20775	19975	131	6100	500	12670	50	1	26123038	5238	151.89	16.21	12	0.27	132.00	1237.00	43900	20230328	-54.33	6250	20221012	220.80	43900	-54.33	20230328	7930	152.84	20230119	43900	-54.33	20230328	6250	220.80	20221012	1.72	N	114190	500	130 억	262913	N	N	0	N	N
45	20230920	130702	57	100.00	KOSDAQ	금속	N	N	N	N	N	20050	-400	5	-1.96	1257494050	62524	64.05	20450	20600	19980	26550	14350	20450	20112.14	1.01	819	21416	20932	20616	20132	19816	20775	19975	131	6100	500	12670	50	1	26123038	5238	151.89	16.21	12	0.24	132.00	1237.00	43900	20230328	-54.33	6250	20221012	220.80	43900	-54.33	20230328	7930	152.84	20230119	43900	-54.33	20230328	6250	220.80	20221012	1.72	N	114190	500	130 억	262913	N	N	0	N	N
46	20230920	120659	57	100.00	KOSDAQ	금속	N	N	N	N	N	20000	-450	5	-2.20	1131469250	56232	57.61	20450	20600	19980	26550	14350	20450	20121.41	1.01	844	21416	20932	20616	20132	19816	20775	19975	131	6100	500	12670	50	1	26123038	5225	151.52	16.17	12	0.22	132.00	1237.00	43900	20230328	-54.44	6250	20221012	220.00	43900	-54.44	20230328	7930	152.21	20230119	43900	-54.44	20230328	6250	220.00	20221012	1.72	N	114190	500	130 억	262913	N	N	0	N	N
47	20230920	110706	57	100.00	KOSDAQ	금속	N	N	N	N	N	20000	-450	5	-2.20	937218920	46518	47.65	20450	20600	19980	26550	14350	20450	20147.40	1.01	277	21416	20932	20616	20132	19816	20775	19975	131	6100	500	12670	50	1	26123038	5225	151.52	16.17	12	0.18	132.00	1237.00	43900	20230328	-54.44	6250	20221012	220.00	43900	-54.44	20230328	7930	152.21	20230119	43900	-54.44	20230328	6250	220.00	20221012	1.72	N	114190	500	130 억	262913	N	N	0	N	N
48	20230920	100652	57	100.00	KOSDAQ	금속	N	N	N	N	N	20150	-300	5	-1.47	347826400	17105	17.52	20450	20600	20150	26550	14350	20450	20334.73	1.01	-327	21416	20932	20616	20132	19816	20775	19975	131	6100	500	12670	50	1	26123038	5264	152.65	16.29	12	0.07	132.00	1237.00	43900	20230328	-54.10	6250	20221012	222.40	43900	-54.10	20230328	7930	154.10	20230119	43900	-54.10	20230328	6250	222.40	20221012	1.72	N	114190	500	130 억	262913	N	N	0	N	N
49	20230920	090702	57	100.00	KOSDAQ	금속	N	N	N	N	N	20350	-100	5	-0.49	75077700	3708	3.80	20450	20450	20150	26550	14350	20450	20247.11	1.01	860	21416	20932	20616	20132	19816	20775	19975	131	6100	500	12670	50	1	26123038	5316	154.17	16.45	12	0.01	132.00	1237.00	43900	20230328	-53.64	6250	20221012	225.60	43900	-53.64	20230328	7930	156.62	20230119	43900	-53.64	20230328	6250	225.60	20221012	1.72	N	114190	500	130 억	262913	N	N	0	N	N
50	20230919	160657	57	100.00	KOSDAQ	금속	N	N	N	N	N	20450	-350	5	-1.68	1986994500	96296	44.13	21100	21100	20300	27000	14600	20800	20634.64	1.02	-3389	22100	21450	21000	20350	19900	21225	20125	131	6200	500	12890	50	1	26123038	5342	154.92	16.53	12	0.37	132.00	1237.00	43900	20230328	-53.42	6250	20221012	227.20	43900	-53.42	20230328	7930	157.88	20230119	43900	-53.42	20230328	6250	227.20	20221012	1.73	N	114190	500	130 억	266302	N	N	1	N	N
51	20230919	150659	57	100.00	KOSDAQ	금속	N	N	N	N	N	20350	-450	5	-2.16	1890101100	91550	41.95	21100	21100	20300	27000	14600	20800	20645.53	1.02	-2791	22100	21450	21000	20350	19900	21225	20125	131	6200	500	12890	50	1	26123038	5316	154.17	16.45	12	0.35	132.00	1237.00	43900	20230328	-53.64	6250	20221012	225.60	43900	-53.64	20230328	7930	156.62	20230119	43900	-53.64	20230328	6250	225.60	20221012	1.73	N	114190	500	130 억	266302	N	N	1	N	N
52	20230919	140658	57	100.00	KOSDAQ	금속	N	N	N	N	N	20400	-400	5	-1.92	1706925350	82548	37.83	21100	21100	20300	27000	14600	20800	20677.95	1.02	-2322	22100	21450	21000	20350	19900	21225	20125	131	6200	500	12890	50	1	26123038	5329	154.55	16.49	12	0.32	132.00	1237.00	43900	20230328	-53.53	6250	20221012	226.40	43900	-53.53	20230328	7930	157.25	20230119	43900	-53.53	20230328	6250	226.40	20221012	1.73	N	114190	500	130 억	266302	N	N	1	N	N
53	20230919	130647	57	100.00	KOSDAQ	금속	N	N	N	N	N	20650	-150	5	-0.72	1231533450	59320	27.18	21100	21100	20550	27000	14600	20800	20760.84	1.02	-2094	22100	21450	21000	20350	19900	21225	20125	131	6200	500	12890	50	1	26123038	5394	156.44	16.69	12	0.23	132.00	1237.00	43900	20230328	-52.96	6250	20221012	230.40	43900	-52.96	20230328	7930	160.40	20230119	43900	-52.96	20230328	6250	230.40	20221012	1.73	N	114190	500	130 억	266302	N	N	1	N	N
54	20230919	120704	57	100.00	KOSDAQ	금속	N	N	N	N	N	20650	-150	5	-0.72	999691100	48064	22.02	21100	21100	20600	27000	14600	20800	20799.17	1.02	-1489	22100	21450	21000	20350	19900	21225	20125	131	6200	500	12890	50	1	26123038	5394	156.44	16.69	12	0.18	132.00	1237.00	43900	20230328	-52.96	6250	20221012	230.40	43900	-52.96	20230328	7930	160.40	20230119	43900	-52.96	20230328	6250	230.40	20221012	1.73	N	114190	500	130 억	266302	N	N	1	N	N
55	20230919	110705	57	100.00	KOSDAQ	금속	N	N	N	N	N	20700	-100	5	-0.48	865270650	41562	19.05	21100	21100	20600	27000	14600	20800	20818.80	1.02	-860	22100	21450	21000	20350	19900	21225	20125	131	6200	500	12890	50	1	26123038	5407	156.82	16.73	12	0.16	132.00	1237.00	43900	20230328	-52.85	6250	20221012	231.20	43900	-52.85	20230328	7930	161.03	20230119	43900	-52.85	20230328	6250	231.20	20221012	1.73	N	114190	500	130 억	266302	N	N	1	N	N
56	20230919	100700	57	100.00	KOSDAQ	금속	N	N	N	N	N	20750	-50	5	-0.24	698040900	33508	15.35	21100	21100	20600	27000	14600	20800	20832.08	1.02	1504	22100	21450	21000	20350	19900	21225	20125	131	6200	500	12890	50	1	26123038	5421	157.20	16.77	12	0.13	132.00	1237.00	43900	20230328	-52.73	6250	20221012	232.00	43900	-52.73	20230328	7930	161.66	20230119	43900	-52.73	20230328	6250	232.00	20221012	1.73	N	114190	500	130 억	266302	N	N	1	N	N
57	20230919	090654	57	100.00	KOSDAQ	금속	N	N	N	N	N	20800	0	3	0.00	119387650	5685	2.61	21100	21100	20800	27000	14600	20800	21001.07	1.02	-1492	22100	21450	21000	20350	19900	21225	20125	131	6200	500	12890	50	1	26123038	5434	157.58	16.81	12	0.02	132.00	1237.00	43900	20230328	-52.62	6250	20221012	232.80	43900	-52.62	20230328	7930	162.30	20230119	43900	-52.62	20230328	6250	232.80	20221012	1.73	N	114190	500	130 억	266302	N	N	1	N	N
58	20230918	160659	57	100.00	KOSDAQ	금속	N	N	N	N	N	20800	-300	5	-1.42	4575088800	217017	110.51	20900	21650	20550	27400	14800	21100	21082.28	1.08	-14905	22026	21562	20736	20272	19446	21795	20505	131	6300	500	13080	50	1	26123038	5434	157.58	16.81	12	0.83	132.00	1237.00	43900	20230328	-52.62	6250	20221012	232.80	43900	-52.62	20230328	7930	162.30	20230119	43900	-52.62	20230328	6250	232.80	20221012	1.74	N	114190	500	130 억	281559	N	N	1	N	N
59	20230918	150657	57	100.00	KOSDAQ	금속	N	N	N	N	N	20800	-300	5	-1.42	4453810100	211179	107.54	20900	21650	20550	27400	14800	21100	21090.21	1.08	-15031	22026	21562	20736	20272	19446	21795	20505	131	6300	500	13080	50	1	26123038	5434	157.58	16.81	12	0.81	132.00	1237.00	43900	20230328	-52.62	6250	20221012	232.80	43900	-52.62	20230328	7930	162.30	20230119	43900	-52.62	20230328	6250	232.80	20221012	1.74	N	114190	500	130 억	281559	N	N	0	N	N
60	20230918	140713	57	100.00	KOSDAQ	금속	N	N	N	N	N	21100	0	3	0.00	4055408900	192122	97.84	20900	21650	20550	27400	14800	21100	21108.51	1.08	-15173	22026	21562	20736	20272	19446	21795	20505	131	6300	500	13080	50	1	26123038	5512	159.85	17.06	12	0.74	132.00	1237.00	43900	20230328	-51.94	6250	20221012	237.60	43900	-51.94	20230328	7930	166.08	20230119	43900	-51.94	20230328	6250	237.60	20221012	1.74	N	114190	500	130 억	281559	N	N	0	N	N
61	20230918	130657	57	100.00	KOSDAQ	금속	N	N	N	N	N	21100	0	3	0.00	3640850100	172622	87.91	20900	21650	20550	27400	14800	21100	21091.46	1.08	-13273	22026	21562	20736	20272	19446	21795	20505	131	6300	500	13080	50	1	26123038	5512	159.85	17.06	12	0.66	132.00	1237.00	43900	20230328	-51.94	6250	20221012	237.60	43900	-51.94	20230328	7930	166.08	20230119	43900	-51.94	20230328	6250	237.60	20221012	1.74	N	114190	500	130 억	281559	N	N	0	N	N
62	20230918	120700	57	100.00	KOSDAQ	금속	N	N	N	N	N	21250	150	2	0.71	2367916650	112734	57.41	20900	21650	20550	27400	14800	21100	21004.46	1.08	-11721	22026	21562	20736	20272	19446	21795	20505	131	6300	500	13080	50	1	26123038	5551	160.98	17.18	12	0.43	132.00	1237.00	43900	20230328	-51.59	6250	20221012	240.00	43900	-51.59	20230328	7930	167.97	20230119	43900	-51.59	20230328	6250	240.00	20221012	1.74	N	114190	500	130 억	281559	N	N	0	N	N
63	20230918	110651	57	100.00	KOSDAQ	금속	N	N	N	N	N	20700	-400	5	-1.90	882098400	42477	21.63	20900	21000	20600	27400	14800	21100	20766.49	1.08	1247	22026	21562	20736	20272	19446	21795	20505	131	6300	500	13080	50	1	26123038	5407	156.82	16.73	12	0.16	132.00	1237.00	43900	20230328	-52.85	6250	20221012	231.20	43900	-52.85	20230328	7930	161.03	20230119	43900	-52.85	20230328	6250	231.20	20221012	1.74	N	114190	500	130 억	281559	N	N	0	N	N
64	20230918	100647	57	100.00	KOSDAQ	금속	N	N	N	N	N	20750	-350	5	-1.66	714624850	34384	17.51	20900	21000	20600	27400	14800	21100	20783.64	1.08	1411	22026	21562	20736	20272	19446	21795	20505	131	6300	500	13080	50	1	26123038	5421	157.20	16.77	12	0.13	132.00	1237.00	43900	20230328	-52.73	6250	20221012	232.00	43900	-52.73	20230328	7930	161.66	20230119	43900	-52.73	20230328	6250	232.00	20221012	1.74	N	114190	500	130 억	281559	N	N	0	N	N
65	20230918	090648	57	100.00	KOSDAQ	금속	N	N	N	N	N	20900	-200	5	-0.95	131110550	6318	3.22	20900	20900	20600	27400	14800	21100	20751.85	1.08	994	22026	21562	20736	20272	19446	21795	20505	131	6300	500	13080	50	1	26123038	5460	158.33	16.90	12	0.02	132.00	1237.00	43900	20230328	-52.39	6250	20221012	234.40	43900	-52.39	20230328	7930	163.56	20230119	43900	-52.39	20230328	6250	234.40	20221012	1.74	N	114190	500	130 억	281559	N	N	0	N	N
66	20230915	160654	57	100.00	KOSDAQ	금속	N	N	N	N	N	21100	1050	2	5.24	4019803600	194577	218.87	20050	21200	19910	26050	14050	20050	20658.50	1.02	15379	20570	20310	20090	19830	19610	20440	19960	131	6000	500	12430	50	1	26123038	5512	159.85	17.06	12	0.74	132.00	1237.00	43900	20230328	-51.94	6250	20221012	237.60	43900	-51.94	20230328	7930	166.08	20230119	43900	-51.94	20230328	6250	237.60	20221012	1.73	N	114190	500	130 억	266221	N	N	0	N	N
67	20230915	150653	57	100.00	KOSDAQ	금속	N	N	N	N	N	21000	950	2	4.74	3706095450	179688	202.13	20050	21200	19910	26050	14050	20050	20625.23	1.02	14023	20570	20310	20090	19830	19610	20440	19960	131	6000	500	12430	50	1	26123038	5486	159.09	16.98	12	0.69	132.00	1237.00	43900	20230328	-52.16	6250	20221012	236.00	43900	-52.16	20230328	7930	164.82	20230119	43900	-52.16	20230328	6250	236.00	20221012	1.73	N	114190	500	130 억	266221	N	N	0	N	N
68	20230915	140652	57	100.00	KOSDAQ	금속	N	N	N	N	N	20600	550	2	2.74	2123437950	104225	117.24	20050	20700	19910	26050	14050	20050	20373.66	1.02	8140	20570	20310	20090	19830	19610	20440	19960	131	6000	500	12430	50	1	26123038	5381	156.06	16.65	12	0.40	132.00	1237.00	43900	20230328	-53.08	6250	20221012	229.60	43900	-53.08	20230328	7930	159.77	20230119	43900	-53.08	20230328	6250	229.60	20221012	1.73	N	114190	500	130 억	266221	N	N	0	N	N
69	20230915	130648	57	100.00	KOSDAQ	금속	N	N	N	N	N	20500	450	2	2.24	1960319650	96262	108.28	20050	20700	19910	26050	14050	20050	20364.48	1.02	8101	20570	20310	20090	19830	19610	20440	19960	131	6000	500	12430	50	1	26123038	5355	155.30	16.57	12	0.37	132.00	1237.00	43900	20230328	-53.30	6250	20221012	228.00	43900	-53.30	20230328	7930	158.51	20230119	43900	-53.30	20230328	6250	228.00	20221012	1.73	N	114190	500	130 억	266221	N	N	0	N	N
70	20230915	120657	57	100.00	KOSDAQ	금속	N	N	N	N	N	20650	600	2	2.99	1693482050	83286	93.69	20050	20700	19910	26050	14050	20050	20333.40	1.02	7109	20570	20310	20090	19830	19610	20440	19960	131	6000	500	12430	50	1	26123038	5394	156.44	16.69	12	0.32	132.00	1237.00	43900	20230328	-52.96	6250	20221012	230.40	43900	-52.96	20230328	7930	160.40	20230119	43900	-52.96	20230328	6250	230.40	20221012	1.73	N	114190	500	130 억	266221	N	N	0	N	N
71	20230915	110700	57	100.00	KOSDAQ	금속	N	N	N	N	N	20350	300	2	1.50	1163481400	57498	64.68	20050	20500	19910	26050	14050	20050	20235.23	1.02	267	20570	20310	20090	19830	19610	20440	19960	131	6000	500	12430	50	1	26123038	5316	154.17	16.45	12	0.22	132.00	1237.00	43900	20230328	-53.64	6250	20221012	225.60	43900	-53.64	20230328	7930	156.62	20230119	43900	-53.64	20230328	6250	225.60	20221012	1.73	N	114190	500	130 억	266221	N	N	0	N	N
72	20230915	100656	57	100.00	KOSDAQ	금속	N	N	N	N	N	20400	350	2	1.75	800811900	39639	44.59	20050	20500	19910	26050	14050	20050	20202.70	1.02	4374	20570	20310	20090	19830	19610	20440	19960	131	6000	500	12430	50	1	26123038	5329	154.55	16.49	12	0.15	132.00	1237.00	43900	20230328	-53.53	6250	20221012	226.40	43900	-53.53	20230328	7930	157.25	20230119	43900	-53.53	20230328	6250	226.40	20221012	1.73	N	114190	500	130 억	266221	N	N	0	N	N
73	20230915	090646	57	100.00	KOSDAQ	금속	N	N	N	N	N	20000	-50	5	-0.25	206034500	10316	11.60	20050	20150	19910	26050	14050	20050	19972.17	1.02	3250	20570	20310	20090	19830	19610	20440	19960	131	6000	500	12430	50	1	26123038	5225	151.52	16.17	12	0.04	132.00	1237.00	43900	20230328	-54.44	6250	20221012	220.00	43900	-54.44	20230328	7930	152.21	20230119	43900	-54.44	20230328	6250	220.00	20221012	1.73	N	114190	500	130 억	266221	N	N	0	N	N
74	20230914	160655	57	100.00	KOSDAQ	금속	N	N	N	N	N	20050	110	2	0.55	1753706140	87004	59.60	19930	20350	19870	25900	13960	19940	20156.93	1.01	1691	20680	20310	19880	19510	19080	20095	19295	131	5960	500	12360	50	1	26123038	5238	151.89	16.21	12	0.33	132.00	1237.00	43900	20230328	-54.33	6250	20221012	220.80	43900	-54.33	20230328	7930	152.84	20230119	43900	-54.33	20230328	6250	220.80	20221012	1.86	N	114190	500	130 억	265107	N	N	0	N	N
75	20230914	150637	57	100.00	KOSDAQ	금속	N	N	N	N	N	20100	160	2	0.80	1636600540	81162	55.60	19930	20350	19870	25900	13960	19940	20164.62	1.01	1623	20680	20310	19880	19510	19080	20095	19295	131	5960	500	12360	50	1	26123038	5251	152.27	16.25	12	0.31	132.00	1237.00	43900	20230328	-54.21	6250	20221012	221.60	43900	-54.21	20230328	7930	153.47	20230119	43900	-54.21	20230328	6250	221.60	20221012	1.86	N	114190	500	130 억	265107	N	N	0	N	N
76	20230914	140648	57	100.00	KOSDAQ	금속	N	N	N	N	N	20000	60	2	0.30	1482575840	73489	50.35	19930	20350	19870	25900	13960	19940	20174.12	1.01	1627	20680	20310	19880	19510	19080	20095	19295	131	5960	500	12360	50	1	26123038	5225	151.52	16.17	12	0.28	132.00	1237.00	43900	20230328	-54.44	6250	20221012	220.00	43900	-54.44	20230328	7930	152.21	20230119	43900	-54.44	20230328	6250	220.00	20221012	1.86	N	114190	500	130 억	265107	N	N	0	N	N
77	20230914	130635	57	100.00	KOSDAQ	금속	N	N	N	N	N	20100	160	2	0.80	1267268640	62775	43.01	19930	20350	19870	25900	13960	19940	20187.47	1.01	6269	20680	20310	19880	19510	19080	20095	19295	131	5960	500	12360	50	1	26123038	5251	152.27	16.25	12	0.24	132.00	1237.00	43900	20230328	-54.21	6250	20221012	221.60	43900	-54.21	20230328	7930	153.47	20230119	43900	-54.21	20230328	6250	221.60	20221012	1.86	N	114190	500	130 억	265107	N	N	0	N	N
78	20230914	120644	57	100.00	KOSDAQ	금속	N	N	N	N	N	20250	310	2	1.55	1101626390	54572	37.39	19930	20350	19870	25900	13960	19940	20186.66	1.01	7365	20680	20310	19880	19510	19080	20095	19295	131	5960	500	12360	50	1	26123038	5290	153.41	16.37	12	0.21	132.00	1237.00	43900	20230328	-53.87	6250	20221012	224.00	43900	-53.87	20230328	7930	155.36	20230119	43900	-53.87	20230328	6250	224.00	20221012	1.86	N	114190	500	130 억	265107	N	N	0	N	N
79	20230914	110639	57	100.00	KOSDAQ	금속	N	N	N	N	N	20150	210	2	1.05	901749940	44686	30.61	19930	20350	19870	25900	13960	19940	20179.70	1.01	6072	20680	20310	19880	19510	19080	20095	19295	131	5960	500	12360	50	1	26123038	5264	152.65	16.29	12	0.17	132.00	1237.00	43900	20230328	-54.10	6250	20221012	222.40	43900	-54.10	20230328	7930	154.10	20230119	43900	-54.10	20230328	6250	222.40	20221012	1.86	N	114190	500	130 억	265107	N	N	0	N	N
80	20230914	100633	57	100.00	KOSDAQ	금속	N	N	N	N	N	20200	260	2	1.30	528446090	26213	17.96	19930	20350	19870	25900	13960	19940	20159.70	1.01	836	20680	20310	19880	19510	19080	20095	19295	131	5960	500	12360	50	1	26123038	5277	153.03	16.33	12	0.10	132.00	1237.00	43900	20230328	-53.99	6250	20221012	223.20	43900	-53.99	20230328	7930	154.73	20230119	43900	-53.99	20230328	6250	223.20	20221012	1.86	N	114190	500	130 억	265107	N	N	0	N	N
81	20230914	090645	57	100.00	KOSDAQ	금속	N	N	N	N	N	19900	-40	5	-0.20	61765140	3096	2.12	19930	20100	19870	25900	13960	19940	19949.98	1.01	352	20680	20310	19880	19510	19080	20095	19295	131	5960	500	12360	10	1	26123038	5198	150.76	16.09	12	0.01	132.00	1237.00	43900	20230328	-54.67	6250	20221012	218.40	43900	-54.67	20230328	7930	150.95	20230119	43900	-54.67	20230328	6250	218.40	20221012	1.86	N	114190	500	130 억	265107	N	N	0	N	N
82	20230913	160648	57	100.00	KOSDAQ	금속	N	N	N	N	N	19940	60	2	0.30	2882570600	144916	63.26	19960	20250	19450	25800	13920	19880	19891.18	1.00	3107	21313	20596	20233	19516	19153	20415	19335	131	5920	500	12320	10	1	26123038	5209	151.06	16.12	12	0.55	132.00	1237.00	43900	20230328	-54.58	6250	20221012	219.04	43900	-54.58	20230328	7930	151.45	20230119	43900	-54.58	20230328	6250	219.04	20221012	1.85	N	114190	500	130 억	261878	N	N	0	N	N
83	20230913	150643	57	100.00	KOSDAQ	금속	N	N	N	N	N	19930	50	2	0.25	2737314780	137629	60.08	19960	20250	19450	25800	13920	19880	19889.09	1.00	3433	21313	20596	20233	19516	19153	20415	19335	131	5920	500	12320	10	1	26123038	5206	150.98	16.11	12	0.53	132.00	1237.00	43900	20230328	-54.60	6250	20221012	218.88	43900	-54.60	20230328	7930	151.32	20230119	43900	-54.60	20230328	6250	218.88	20221012	1.85	N	114190	500	130 억	261878	N	N	0	N	N
84	20230913	140649	57	100.00	KOSDAQ	금속	N	N	N	N	N	20100	220	2	1.11	2533876580	127440	55.63	19960	20250	19450	25800	13920	19880	19882.90	1.00	7439	21313	20596	20233	19516	19153	20415	19335	131	5920	500	12320	50	1	26123038	5251	152.27	16.25	12	0.49	132.00	1237.00	43900	20230328	-54.21	6250	20221012	221.60	43900	-54.21	20230328	7930	153.47	20230119	43900	-54.21	20230328	6250	221.60	20221012	1.85	N	114190	500	130 억	261878	N	N	0	N	N
85	20230913	130629	57	100.00	KOSDAQ	금속	N	N	N	N	N	19880	0	3	0.00	2173303500	109394	47.75	19960	20250	19450	25800	13920	19880	19866.75	1.00	-1834	21313	20596	20233	19516	19153	20415	19335	131	5920	500	12320	10	1	26123038	5193	150.61	16.07	12	0.42	132.00	1237.00	43900	20230328	-54.72	6250	20221012	218.08	43900	-54.72	20230328	7930	150.69	20230119	43900	-54.72	20230328	6250	218.08	20221012	1.85	N	114190	500	130 억	261878	N	N	0	N	N
86	20230913	120647	57	100.00	KOSDAQ	금속	N	N	N	N	N	19920	40	2	0.20	2034605270	102418	44.71	19960	20250	19450	25800	13920	19880	19865.70	1.00	-1935	21313	20596	20233	19516	19153	20415	19335	131	5920	500	12320	10	1	26123038	5204	150.91	16.10	12	0.39	132.00	1237.00	43900	20230328	-54.62	6250	20221012	218.72	43900	-54.62	20230328	7930	151.20	20230119	43900	-54.62	20230328	6250	218.72	20221012	1.85	N	114190	500	130 억	261878	N	N	0	N	N
87	20230913	110646	57	100.00	KOSDAQ	금속	N	N	N	N	N	19990	110	2	0.55	1890258580	95164	41.54	19960	20250	19450	25800	13920	19880	19863.17	1.00	-1702	21313	20596	20233	19516	19153	20415	19335	131	5920	500	12320	10	1	26123038	5222	151.44	16.16	12	0.36	132.00	1237.00	43900	20230328	-54.46	6250	20221012	219.84	43900	-54.46	20230328	7930	152.08	20230119	43900	-54.46	20230328	6250	219.84	20221012	1.85	N	114190	500	130 억	261878	N	N	0	N	N
88	20230913	100638	57	100.00	KOSDAQ	금속	N	N	N	N	N	20000	120	2	0.60	1503189460	75715	33.05	19960	20250	19450	25800	13920	19880	19853.25	1.00	3369	21313	20596	20233	19516	19153	20415	19335	131	5920	500	12320	50	1	26123038	5225	151.52	16.17	12	0.29	132.00	1237.00	43900	20230328	-54.44	6250	20221012	220.00	43900	-54.44	20230328	7930	152.21	20230119	43900	-54.44	20230328	6250	220.00	20221012	1.85	N	114190	500	130 억	261878	N	N	0	N	N
89	20230913	090633	57	100.00	KOSDAQ	금속	N	N	N	N	N	19950	70	2	0.35	87154830	4364	1.90	19960	20000	19910	25800	13920	19880	19971.57	1.00	-450	21313	20596	20233	19516	19153	20415	19335	131	5920	500	12320	10	1	26123038	5212	151.14	16.13	12	0.02	132.00	1237.00	43900	20230328	-54.56	6250	20221012	219.20	43900	-54.56	20230328	7930	151.58	20230119	43900	-54.56	20230328	6250	219.20	20221012	1.85	N	114190	500	130 억	261878	N	N	0	N	N
90	20230912	160629	57	100.00	KOSDAQ	금속	N	N	N	N	N	19880	-720	5	-3.50	4569280350	227668	139.49	20900	20950	19870	26750	14450	20600	20070.04	0.96	11726	21800	21200	20850	20250	19900	21025	20075	131	6150	500	12770	10	1	26123038	5193	150.61	16.07	12	0.87	132.00	1237.00	43900	20230328	-54.72	6250	20221012	218.08	43900	-54.72	20230328	7930	150.69	20230119	43900	-54.72	20230328	6250	218.08	20221012	1.89	N	114190	500	130 억	250101	N	N	0	N	N
91	20230912	150636	57	100.00	KOSDAQ	금속	N	N	N	N	N	19920	-680	5	-3.30	4167359460	207466	127.11	20900	20950	19900	26750	14450	20600	20086.95	0.96	14171	21800	21200	20850	20250	19900	21025	20075	131	6150	500	12770	10	1	26123038	5204	150.91	16.10	12	0.79	132.00	1237.00	43900	20230328	-54.62	6250	20221012	218.72	43900	-54.62	20230328	7930	151.20	20230119	43900	-54.62	20230328	6250	218.72	20221012	1.89	N	114190	500	130 억	250101	N	N	0	N	N
92	20230912	140635	57	100.00	KOSDAQ	금속	N	N	N	N	N	20000	-600	5	-2.91	3813188340	189726	116.24	20900	20950	19900	26750	14450	20600	20098.40	0.96	18659	21800	21200	20850	20250	19900	21025	20075	131	6150	500	12770	50	1	26123038	5225	151.52	16.17	12	0.73	132.00	1237.00	43900	20230328	-54.44	6250	20221012	220.00	43900	-54.44	20230328	7930	152.21	20230119	43900	-54.44	20230328	6250	220.00	20221012	1.89	N	114190	500	130 억	250101	N	N	0	N	N
93	20230912	130629	57	100.00	KOSDAQ	금속	N	N	N	N	N	19950	-650	5	-3.16	3362506690	167150	102.41	20900	20950	19900	26750	14450	20600	20116.70	0.96	14835	21800	21200	20850	20250	19900	21025	20075	131	6150	500	12770	10	1	26123038	5212	151.14	16.13	12	0.64	132.00	1237.00	43900	20230328	-54.56	6250	20221012	219.20	43900	-54.56	20230328	7930	151.58	20230119	43900	-54.56	20230328	6250	219.20	20221012	1.89	N	114190	500	130 억	250101	N	N	0	N	N
94	20230912	120625	57	100.00	KOSDAQ	금속	N	N	N	N	N	20000	-600	5	-2.91	3178209320	157926	96.76	20900	20950	19900	26750	14450	20600	20124.67	0.96	15678	21800	21200	20850	20250	19900	21025	20075	131	6150	500	12770	50	1	26123038	5225	151.52	16.17	12	0.60	132.00	1237.00	43900	20230328	-54.44	6250	20221012	220.00	43900	-54.44	20230328	7930	152.21	20230119	43900	-54.44	20230328	6250	220.00	20221012	1.89	N	114190	500	130 억	250101	N	N	0	N	N
95	20230912	110631	57	100.00	KOSDAQ	금속	N	N	N	N	N	19960	-640	5	-3.11	2844387540	141282	86.56	20900	20950	19900	26750	14450	20600	20132.70	0.96	13880	21800	21200	20850	20250	19900	21025	20075	131	6150	500	12770	10	1	26123038	5214	151.21	16.14	12	0.54	132.00	1237.00	43900	20230328	-54.53	6250	20221012	219.36	43900	-54.53	20230328	7930	151.70	20230119	43900	-54.53	20230328	6250	219.36	20221012	1.89	N	114190	500	130 억	250101	N	N	0	N	N
96	20230912	100628	57	100.00	KOSDAQ	금속	N	N	N	N	N	20050	-550	5	-2.67	2299537990	113960	69.82	20900	20950	19900	26750	14450	20600	20178.47	0.96	15789	21800	21200	20850	20250	19900	21025	20075	131	6150	500	12770	50	1	26123038	5238	151.89	16.21	12	0.44	132.00	1237.00	43900	20230328	-54.33	6250	20221012	220.80	43900	-54.33	20230328	7930	152.84	20230119	43900	-54.33	20230328	6250	220.80	20221012	1.89	N	114190	500	130 억	250101	N	N	0	N	N
97	20230912	090640	57	100.00	KOSDAQ	금속	N	N	N	N	N	20800	200	2	0.97	197344200	9492	5.82	20900	20950	20650	26750	14450	20600	20790.58	0.96	-419	21800	21200	20850	20250	19900	21025	20075	131	6150	500	12770	50	1	26123038	5434	157.58	16.81	12	0.04	132.00	1237.00	43900	20230328	-52.62	6250	20221012	232.80	43900	-52.62	20230328	7930	162.30	20230119	43900	-52.62	20230328	6250	232.80	20221012	1.89	N	114190	500	130 억	250101	N	N	0	N	N
98	20230911	160625	57	100.00	KOSDAQ	금속	N	N	N	N	N	20600	-600	5	-2.83	3350370650	161801	96.68	21300	21450	20500	27550	14850	21200	20706.63	0.98	-5615	21800	21500	21100	20800	20400	21650	20950	131	6350	500	13140	50	1	26123038	5381	156.06	16.65	12	0.62	132.00	1237.00	43900	20230328	-53.08	6250	20221012	229.60	43900	-53.08	20230328	7930	159.77	20230119	43900	-53.08	20230328	6250	229.60	20221012	1.79	N	114190	500	130 억	255516	N	N	0	N	N
99	20230911	150632	57	100.00	KOSDAQ	금속	N	N	N	N	N	20600	-600	5	-2.83	3212259500	155088	92.67	21300	21450	20500	27550	14850	21200	20712.31	0.98	-5713	21800	21500	21100	20800	20400	21650	20950	131	6350	500	13140	50	1	26123038	5381	156.06	16.65	12	0.59	132.00	1237.00	43900	20230328	-53.08	6250	20221012	229.60	43900	-53.08	20230328	7930	159.77	20230119	43900	-53.08	20230328	6250	229.60	20221012	1.79	N	114190	500	130 억	255516	N	N	0	N	N
100	20230911	140640	57	100.00	KOSDAQ	금속	N	N	N	N	N	20600	-600	5	-2.83	2768804000	133527	79.78	21300	21450	20500	27550	14850	21200	20735.70	0.98	-1606	21800	21500	21100	20800	20400	21650	20950	131	6350	500	13140	50	1	26123038	5381	156.06	16.65	12	0.51	132.00	1237.00	43900	20230328	-53.08	6250	20221012	229.60	43900	-53.08	20230328	7930	159.77	20230119	43900	-53.08	20230328	6250	229.60	20221012	1.79	N	114190	500	130 억	255516	N	N	0	N	N
101	20230911	130615	57	100.00	KOSDAQ	금속	N	N	N	N	N	20550	-650	5	-3.07	2450765950	118072	70.55	21300	21450	20500	27550	14850	21200	20756.31	0.98	-4106	21800	21500	21100	20800	20400	21650	20950	131	6350	500	13140	50	1	26123038	5368	155.68	16.61	12	0.45	132.00	1237.00	43900	20230328	-53.19	6250	20221012	228.80	43900	-53.19	20230328	7930	159.14	20230119	43900	-53.19	20230328	6250	228.80	20221012	1.79	N	114190	500	130 억	255516	N	N	0	N	N
102	20230911	120625	57	100.00	KOSDAQ	금속	N	N	N	N	N	20600	-600	5	-2.83	2154679750	103678	61.95	21300	21450	20550	27550	14850	21200	20782.18	0.98	-4286	21800	21500	21100	20800	20400	21650	20950	131	6350	500	13140	50	1	26123038	5381	156.06	16.65	12	0.40	132.00	1237.00	43900	20230328	-53.08	6250	20221012	229.60	43900	-53.08	20230328	7930	159.77	20230119	43900	-53.08	20230328	6250	229.60	20221012	1.79	N	114190	500	130 억	255516	N	N	0	N	N
103	20230911	110616	57	100.00	KOSDAQ	금속	N	N	N	N	N	20750	-450	5	-2.12	1564901700	75130	44.89	21300	21450	20600	27550	14850	21200	20828.96	0.98	-4620	21800	21500	21100	20800	20400	21650	20950	131	6350	500	13140	50	1	26123038	5421	157.20	16.77	12	0.29	132.00	1237.00	43900	20230328	-52.73	6250	20221012	232.00	43900	-52.73	20230328	7930	161.66	20230119	43900	-52.73	20230328	6250	232.00	20221012	1.79	N	114190	500	130 억	255516	N	N	0	N	N
104	20230911	100617	57	100.00	KOSDAQ	금속	N	N	N	N	N	20650	-550	5	-2.59	1267392000	60788	36.32	21300	21450	20600	27550	14850	21200	20849.03	0.98	-4047	21800	21500	21100	20800	20400	21650	20950	131	6350	500	13140	50	1	26123038	5394	156.44	16.69	12	0.23	132.00	1237.00	43900	20230328	-52.96	6250	20221012	230.40	43900	-52.96	20230328	7930	160.40	20230119	43900	-52.96	20230328	6250	230.40	20221012	1.79	N	114190	500	130 억	255516	N	N	0	N	N
105	20230911	090614	57	100.00	KOSDAQ	금속	N	N	N	N	N	21100	-100	5	-0.47	208795200	9829	5.87	21300	21450	21100	27550	14850	21200	21243.03	0.98	-7410	21800	21500	21100	20800	20400	21650	20950	131	6350	500	13140	50	1	26123038	5512	159.85	17.06	12	0.04	132.00	1237.00	43900	20230328	-51.94	6250	20221012	237.60	43900	-51.94	20230328	7930	166.08	20230119	43900	-51.94	20230328	6250	237.60	20221012	1.79	N	114190	500	130 억	255516	N	N	0	N	N
106	20230908	160628	57	100.00	KOSDAQ	금속	N	N	N	N	N	21200	50	2	0.24	3450564150	164545	70.35	21100	21400	20700	27450	14850	21150	20970.27	0.95	7174	22450	21800	21450	20800	20450	21625	20625	131	6300	500	13110	50	1	26123038	5538	160.61	17.14	12	0.63	132.00	1237.00	43900	20230328	-51.71	6250	20221012	239.20	43900	-51.71	20230328	7930	167.34	20230119	43900	-51.71	20230328	6250	239.20	20221012	1.76	N	114190	500	130 억	247891	N	N	0	N	N
107	20230908	150629	57	100.00	KOSDAQ	금속	N	N	N	N	N	21250	100	2	0.47	3294496600	157186	67.20	21100	21400	20700	27450	14850	21150	20959.22	0.95	7489	22450	21800	21450	20800	20450	21625	20625	131	6300	500	13110	50	1	26123038	5551	160.98	17.18	12	0.60	132.00	1237.00	43900	20230328	-51.59	6250	20221012	240.00	43900	-51.59	20230328	7930	167.97	20230119	43900	-51.59	20230328	6250	240.00	20221012	1.76	N	114190	500	130 억	247891	N	N	0	N	N
108	20230908	140624	57	100.00	KOSDAQ	금속	N	N	N	N	N	20750	-400	5	-1.89	2765036200	132090	56.48	21100	21400	20700	27450	14850	21150	20932.96	0.95	8303	22450	21800	21450	20800	20450	21625	20625	131	6300	500	13110	50	1	26123038	5421	157.20	16.77	12	0.51	132.00	1237.00	43900	20230328	-52.73	6250	20221012	232.00	43900	-52.73	20230328	7930	161.66	20230119	43900	-52.73	20230328	6250	232.00	20221012	1.76	N	114190	500	130 억	247891	N	N	0	N	N
109	20230908	130630	57	100.00	KOSDAQ	금속	N	N	N	N	N	20850	-300	5	-1.42	2479726450	118376	50.61	21100	21400	20700	27450	14850	21150	20947.87	0.95	7762	22450	21800	21450	20800	20450	21625	20625	131	6300	500	13110	50	1	26123038	5447	157.95	16.86	12	0.45	132.00	1237.00	43900	20230328	-52.51	6250	20221012	233.60	43900	-52.51	20230328	7930	162.93	20230119	43900	-52.51	20230328	6250	233.60	20221012	1.76	N	114190	500	130 억	247891	N	N	0	N	N
110	20230908	120638	57	100.00	KOSDAQ	금속	N	N	N	N	N	20950	-200	5	-0.95	1920149100	91472	39.11	21100	21400	20700	27450	14850	21150	20991.65	0.95	8842	22450	21800	21450	20800	20450	21625	20625	131	6300	500	13110	50	1	26123038	5473	158.71	16.94	12	0.35	132.00	1237.00	43900	20230328	-52.28	6250	20221012	235.20	43900	-52.28	20230328	7930	164.19	20230119	43900	-52.28	20230328	6250	235.20	20221012	1.76	N	114190	500	130 억	247891	N	N	0	N	N
111	20230908	110634	57	100.00	KOSDAQ	금속	N	N	N	N	N	20800	-350	5	-1.65	1712160050	81519	34.85	21100	21400	20700	27450	14850	21150	21003.19	0.95	5501	22450	21800	21450	20800	20450	21625	20625	131	6300	500	13110	50	1	26123038	5434	157.58	16.81	12	0.31	132.00	1237.00	43900	20230328	-52.62	6250	20221012	232.80	43900	-52.62	20230328	7930	162.30	20230119	43900	-52.62	20230328	6250	232.80	20221012	1.76	N	114190	500	130 억	247891	N	N	0	N	N
112	20230908	100627	57	100.00	KOSDAQ	금속	N	N	N	N	N	20900	-250	5	-1.18	1289128800	61234	26.18	21100	21400	20700	27450	14850	21150	21052.49	0.95	5000	22450	21800	21450	20800	20450	21625	20625	131	6300	500	13110	50	1	26123038	5460	158.33	16.90	12	0.23	132.00	1237.00	43900	20230328	-52.39	6250	20221012	234.40	43900	-52.39	20230328	7930	163.56	20230119	43900	-52.39	20230328	6250	234.40	20221012	1.76	N	114190	500	130 억	247891	N	N	0	N	N
113	20230908	090631	57	100.00	KOSDAQ	금속	N	N	N	N	N	21200	50	2	0.24	155289300	7378	3.15	21100	21200	20900	27450	14850	21150	21047.53	0.95	2612	22450	21800	21450	20800	20450	21625	20625	131	6300	500	13110	50	1	26123038	5538	160.61	17.14	12	0.03	132.00	1237.00	43900	20230328	-51.71	6250	20221012	239.20	43900	-51.71	20230328	7930	167.34	20230119	43900	-51.71	20230328	6250	239.20	20221012	1.76	N	114190	500	130 억	247891	N	N	0	N	N
114	20230907	160622	57	100.00	KOSDAQ	금속	N	N	N	N	N	21150	-800	5	-3.64	4961356250	231597	125.73	21950	22100	21100	28500	15400	21950	21423.62	0.98	-7888	23316	22632	22266	21582	21216	22450	21400	131	6550	500	13600	50	1	26123038	5525	160.23	17.10	12	0.89	132.00	1237.00	43900	20230328	-51.82	6250	20221012	238.40	43900	-51.82	20230328	7930	166.71	20230119	43900	-51.82	20230328	6250	238.40	20221012	1.75	N	114190	500	130 억	255773	N	N	4	N	N
115	20230907	150628	57	100.00	KOSDAQ	금속	N	N	N	N	N	21200	-750	5	-3.42	4533919100	211386	114.76	21950	22100	21100	28500	15400	21950	21448.50	0.98	-7641	23316	22632	22266	21582	21216	22450	21400	131	6550	500	13600	50	1	26123038	5538	160.61	17.14	12	0.81	132.00	1237.00	43900	20230328	-51.71	6250	20221012	239.20	43900	-51.71	20230328	7930	167.34	20230119	43900	-51.71	20230328	6250	239.20	20221012	1.75	N	114190	500	130 억	255773	N	N	4	N	N
116	20230907	140623	57	100.00	KOSDAQ	금속	N	N	N	N	N	21100	-850	5	-3.87	4232631450	197164	107.04	21950	22100	21100	28500	15400	21950	21467.53	0.98	-7108	23316	22632	22266	21582	21216	22450	21400	131	6550	500	13600	50	1	26123038	5512	159.85	17.06	12	0.75	132.00	1237.00	43900	20230328	-51.94	6250	20221012	237.60	43900	-51.94	20230328	7930	166.08	20230119	43900	-51.94	20230328	6250	237.60	20221012	1.75	N	114190	500	130 억	255773	N	N	4	N	N
117	20230907	130621	57	100.00	KOSDAQ	금속	N	N	N	N	N	21250	-700	5	-3.19	3566268350	165685	89.95	21950	22100	21200	28500	15400	21950	21524.35	0.98	-4279	23316	22632	22266	21582	21216	22450	21400	131	6550	500	13600	50	1	26123038	5551	160.98	17.18	12	0.63	132.00	1237.00	43900	20230328	-51.59	6250	20221012	240.00	43900	-51.59	20230328	7930	167.97	20230119	43900	-51.59	20230328	6250	240.00	20221012	1.75	N	114190	500	130 억	255773	N	N	4	N	N
118	20230907	120630	57	100.00	KOSDAQ	금속	N	N	N	N	N	21400	-550	5	-2.51	3117066500	144571	78.49	21950	22100	21250	28500	15400	21950	21560.76	0.98	-4726	23316	22632	22266	21582	21216	22450	21400	131	6550	500	13600	50	1	26123038	5590	162.12	17.30	12	0.55	132.00	1237.00	43900	20230328	-51.25	6250	20221012	242.40	43900	-51.25	20230328	7930	169.86	20230119	43900	-51.25	20230328	6250	242.40	20221012	1.75	N	114190	500	130 억	255773	N	N	4	N	N
119	20230907	110627	57	100.00	KOSDAQ	금속	N	N	N	N	N	21500	-450	5	-2.05	2703519800	125213	67.98	21950	22100	21250	28500	15400	21950	21591.32	0.98	-3918	23316	22632	22266	21582	21216	22450	21400	131	6550	500	13600	50	1	26123038	5616	162.88	17.38	12	0.48	132.00	1237.00	43900	20230328	-51.03	6250	20221012	244.00	43900	-51.03	20230328	7930	171.12	20230119	43900	-51.03	20230328	6250	244.00	20221012	1.75	N	114190	500	130 억	255773	N	N	4	N	N
120	20230907	100626	57	100.00	KOSDAQ	금속	N	N	N	N	N	21450	-500	5	-2.28	1487872250	68321	37.09	21950	22100	21450	28500	15400	21950	21777.63	0.98	-8760	23316	22632	22266	21582	21216	22450	21400	131	6550	500	13600	50	1	26123038	5603	162.50	17.34	12	0.26	132.00	1237.00	43900	20230328	-51.14	6250	20221012	243.20	43900	-51.14	20230328	7930	170.49	20230119	43900	-51.14	20230328	6250	243.20	20221012	1.75	N	114190	500	130 억	255773	N	N	4	N	N
121	20230907	090635	57	100.00	KOSDAQ	금속	N	N	N	N	N	21900	-50	5	-0.23	128658050	5885	3.19	21950	21950	21700	28500	15400	21950	21861.81	0.98	-479	23316	22632	22266	21582	21216	22450	21400	131	6550	500	13600	50	1	26123038	5721	165.91	17.70	12	0.02	132.00	1237.00	43900	20230328	-50.11	6250	20221012	250.40	43900	-50.11	20230328	7930	176.17	20230119	43900	-50.11	20230328	6250	250.40	20221012	1.75	N	114190	500	130 억	255773	N	N	4	N	N
122	20230906	160623	57	100.00	KOSDAQ	금속	N	N	N	N	N	21950	-650	5	-2.88	4063310300	182407	100.15	22900	22950	21900	29350	15850	22600	22275.48	1.18	-53220	23200	22900	22400	22100	21600	23050	22250	131	6750	500	14010	50	1	26123038	5734	166.29	17.74	12	0.70	132.00	1237.00	43900	20230328	-50.00	6210	20220905	253.46	43900	-50.00	20230328	7930	176.80	20230119	43900	-50.00	20230328	6250	251.20	20221012	1.79	N	114190	500	130 억	308647	N	N	4	N	N
123	20230906	150625	57	100.00	KOSDAQ	금속	N	N	N	N	N	21950	-650	5	-2.88	3863543850	173299	95.15	22900	22950	21900	29350	15850	22600	22293.45	1.18	-52404	23200	22900	22400	22100	21600	23050	22250	131	6750	500	14010	50	1	26123038	5734	166.29	17.74	12	0.66	132.00	1237.00	43900	20230328	-50.00	6210	20220905	253.46	43900	-50.00	20230328	7930	176.80	20230119	43900	-50.00	20230328	6250	251.20	20221012	1.79	N	114190	500	130 억	308647	N	N	10	N	N
124	20230906	140625	57	100.00	KOSDAQ	금속	N	N	N	N	N	22100	-500	5	-2.21	2977000300	133050	73.05	22900	22950	22000	29350	15850	22600	22374.43	1.18	-28608	23200	22900	22400	22100	21600	23050	22250	131	6750	500	14010	50	1	26123038	5773	167.42	17.87	12	0.51	132.00	1237.00	43900	20230328	-49.66	6210	20220905	255.88	43900	-49.66	20230328	7930	178.69	20230119	43900	-49.66	20230328	6250	253.60	20221012	1.79	N	114190	500	130 억	308647	N	N	10	N	N
125	20230906	130618	57	100.00	KOSDAQ	금속	N	N	N	N	N	22100	-500	5	-2.21	2758367050	123170	67.63	22900	22950	22000	29350	15850	22600	22394.19	1.18	-26364	23200	22900	22400	22100	21600	23050	22250	131	6750	500	14010	50	1	26123038	5773	167.42	17.87	12	0.47	132.00	1237.00	43900	20230328	-49.66	6210	20220905	255.88	43900	-49.66	20230328	7930	178.69	20230119	43900	-49.66	20230328	6250	253.60	20221012	1.79	N	114190	500	130 억	308647	N	N	10	N	N
126	20230906	120629	57	100.00	KOSDAQ	금속	N	N	N	N	N	22150	-450	5	-1.99	2520896150	112432	61.73	22900	22950	22000	29350	15850	22600	22420.94	1.18	-21953	23200	22900	22400	22100	21600	23050	22250	131	6750	500	14010	50	1	26123038	5786	167.80	17.91	12	0.43	132.00	1237.00	43900	20230328	-49.54	6210	20220905	256.68	43900	-49.54	20230328	7930	179.32	20230119	43900	-49.54	20230328	6250	254.40	20221012	1.79	N	114190	500	130 억	308647	N	N	10	N	N
127	20230906	110631	57	100.00	KOSDAQ	금속	N	N	N	N	N	22250	-350	5	-1.55	1905463550	84584	46.44	22900	22950	22150	29350	15850	22600	22527.16	1.18	-18116	23200	22900	22400	22100	21600	23050	22250	131	6750	500	14010	50	1	26123038	5812	168.56	17.99	12	0.32	132.00	1237.00	43900	20230328	-49.32	6210	20220905	258.29	43900	-49.32	20230328	7930	180.58	20230119	43900	-49.32	20230328	6250	256.00	20221012	1.79	N	114190	500	130 억	308647	N	N	10	N	N
128	20230906	100610	57	100.00	KOSDAQ	금속	N	N	N	N	N	22500	-100	5	-0.44	1297855450	57353	31.49	22900	22950	22400	29350	15850	22600	22629.44	1.18	-14417	23200	22900	22400	22100	21600	23050	22250	131	6750	500	14010	50	1	26123038	5878	170.45	18.19	12	0.22	132.00	1237.00	43900	20230328	-48.75	6210	20220905	262.32	43900	-48.75	20230328	7930	183.73	20230119	43900	-48.75	20230328	6250	260.00	20221012	1.79	N	114190	500	130 억	308647	N	N	10	N	N
129	20230906	090617	57	100.00	KOSDAQ	금속	N	N	N	N	N	22750	150	2	0.66	272942550	12038	6.61	22900	22900	22500	29350	15850	22600	22675.71	1.18	-4738	23200	22900	22400	22100	21600	23050	22250	131	6750	500	14010	50	1	26123038	5943	172.35	18.39	12	0.05	132.00	1237.00	43900	20230328	-48.18	6210	20220905	266.34	43900	-48.18	20230328	7930	186.89	20230119	43900	-48.18	20230328	6250	264.00	20221012	1.79	N	114190	500	130 억	308647	N	N	10	N	N
130	20230905	160616	57	100.00	KOSDAQ	금속	N	N	N	N	N	22600	300	2	1.35	4001495850	179735	113.07	22150	22700	21900	28950	15650	22300	22261.88	1.19	-1989	22766	22532	22166	21932	21566	22650	22050	131	6650	500	13820	50	1	26123038	5904	171.21	18.27	12	0.69	132.00	1237.00	43900	20230328	-48.52	5930	20220902	281.11	43900	-48.52	20230328	7930	184.99	20230119	43900	-48.52	20230328	6210	263.93	20220905	1.76	N	114190	500	130 억	310638	N	N	10	N	N
131	20230905	150627	57	100.00	KOSDAQ	금속	N	N	N	N	N	22550	250	2	1.12	3800453150	170832	107.47	22150	22700	21900	28950	15650	22300	22246.72	1.19	-1686	22766	22532	22166	21932	21566	22650	22050	131	6650	500	13820	50	1	26123038	5891	170.83	18.23	12	0.65	132.00	1237.00	43900	20230328	-48.63	5930	20220902	280.27	43900	-48.63	20230328	7930	184.36	20230119	43900	-48.63	20230328	6210	263.12	20220905	1.76	N	114190	500	130 억	310638	N	N	46	N	N
132	20230905	140626	57	100.00	KOSDAQ	금속	N	N	N	N	N	22400	100	2	0.45	3202544950	144290	90.77	22150	22700	21900	28950	15650	22300	22195.18	1.19	1254	22766	22532	22166	21932	21566	22650	22050	131	6650	500	13820	50	1	26123038	5852	169.70	18.11	12	0.55	132.00	1237.00	43900	20230328	-48.97	5930	20220902	277.74	43900	-48.97	20230328	7930	182.47	20230119	43900	-48.97	20230328	6210	260.71	20220905	1.76	N	114190	500	130 억	310638	N	N	46	N	N
133	20230905	130607	57	100.00	KOSDAQ	금속	N	N	N	N	N	22400	100	2	0.45	2222419650	100634	63.31	22150	22450	21900	28950	15650	22300	22084.14	1.19	-645	22766	22532	22166	21932	21566	22650	22050	131	6650	500	13820	50	1	26123038	5852	169.70	18.11	12	0.39	132.00	1237.00	43900	20230328	-48.97	5930	20220902	277.74	43900	-48.97	20230328	7930	182.47	20230119	43900	-48.97	20230328	6210	260.71	20220905	1.76	N	114190	500	130 억	310638	N	N	46	N	N
134	20230905	120613	57	100.00	KOSDAQ	금속	N	N	N	N	N	22200	-100	5	-0.45	1859820250	84383	53.09	22150	22300	21900	28950	15650	22300	22040.16	1.19	-1904	22766	22532	22166	21932	21566	22650	22050	131	6650	500	13820	50	1	26123038	5799	168.18	17.95	12	0.32	132.00	1237.00	43900	20230328	-49.43	5930	20220902	274.37	43900	-49.43	20230328	7930	179.95	20230119	43900	-49.43	20230328	6210	257.49	20220905	1.76	N	114190	500	130 억	310638	N	N	46	N	N
135	20230905	110618	57	100.00	KOSDAQ	금속	N	N	N	N	N	22250	-50	5	-0.22	1637611000	74346	46.77	22150	22300	21900	28950	15650	22300	22026.81	1.19	-1273	22766	22532	22166	21932	21566	22650	22050	131	6650	500	13820	50	1	26123038	5812	168.56	17.99	12	0.28	132.00	1237.00	43900	20230328	-49.32	5930	20220902	275.21	43900	-49.32	20230328	7930	180.58	20230119	43900	-49.32	20230328	6210	258.29	20220905	1.76	N	114190	500	130 억	310638	N	N	46	N	N
136	20230905	100610	57	100.00	KOSDAQ	금속	N	N	N	N	N	22100	-200	5	-0.90	1183871750	53785	33.84	22150	22250	21900	28950	15650	22300	22011.07	1.19	-1753	22766	22532	22166	21932	21566	22650	22050	131	6650	500	13820	50	1	26123038	5773	167.42	17.87	12	0.21	132.00	1237.00	43900	20230328	-49.66	5930	20220902	272.68	43900	-49.66	20230328	7930	178.69	20230119	43900	-49.66	20230328	6210	255.88	20220905	1.76	N	114190	500	130 억	310638	N	N	46	N	N
137	20230905	090610	57	100.00	KOSDAQ	금속	N	N	N	N	N	22100	-200	5	-0.90	220800900	9999	6.29	22150	22250	22000	28950	15650	22300	22081.82	1.19	674	22766	22532	22166	21932	21566	22650	22050	131	6650	500	13820	50	1	26123038	5773	167.42	17.87	12	0.04	132.00	1237.00	43900	20230328	-49.66	5930	20220902	272.68	43900	-49.66	20230328	7930	178.69	20230119	43900	-49.66	20230328	6210	255.88	20220905	1.76	N	114190	500	130 억	310638	N	N	46	N	N
138	20230904	160609	57	100.00	KOSDAQ	금속	N	N	N	N	N	22300	100	2	0.45	3485966700	157738	56.85	22200	22400	21800	28850	15550	22200	22099.57	1.21	-7338	23066	22632	22216	21782	21366	22425	21575	131	6650	500	13760	50	1	26123038	5825	168.94	18.03	12	0.60	132.00	1237.00	43900	20230328	-49.20	5840	20220901	281.85	43900	-49.20	20230328	7930	181.21	20230119	43900	-49.20	20230328	6210	259.10	20220905	1.74	N	114190	500	130 억	317127	N	N	46	N	N
139	20230904	150601	57	100.00	KOSDAQ	금속	N	N	N	N	N	22300	100	2	0.45	3294670950	149152	53.76	22200	22400	21800	28850	15550	22200	22089.31	1.21	-7213	23066	22632	22216	21782	21366	22425	21575	131	6650	500	13760	50	1	26123038	5825	168.94	18.03	12	0.57	132.00	1237.00	43900	20230328	-49.20	5840	20220901	281.85	43900	-49.20	20230328	7930	181.21	20230119	43900	-49.20	20230328	6210	259.10	20220905	1.74	N	114190	500	130 억	317127	N	N	0	N	N
140	20230904	140555	57	100.00	KOSDAQ	금속	N	N	N	N	N	22100	-100	5	-0.45	2822075200	127909	46.10	22200	22400	21800	28850	15550	22200	22063.09	1.21	-11950	23066	22632	22216	21782	21366	22425	21575	131	6650	500	13760	50	1	26123038	5773	167.42	17.87	12	0.49	132.00	1237.00	43900	20230328	-49.66	5840	20220901	278.42	43900	-49.66	20230328	7930	178.69	20230119	43900	-49.66	20230328	6210	255.88	20220905	1.74	N	114190	500	130 억	317127	N	N	0	N	N
141	20230904	130606	57	100.00	KOSDAQ	금속	N	N	N	N	N	22050	-150	5	-0.68	2474315900	112172	40.43	22200	22400	21800	28850	15550	22200	22058.16	1.21	-13139	23066	22632	22216	21782	21366	22425	21575	131	6650	500	13760	50	1	26123038	5760	167.05	17.83	12	0.43	132.00	1237.00	43900	20230328	-49.77	5840	20220901	277.57	43900	-49.77	20230328	7930	178.06	20230119	43900	-49.77	20230328	6210	255.07	20220905	1.74	N	114190	500	130 억	317127	N	N	0	N	N
142	20230904	120552	57	100.00	KOSDAQ	금속	N	N	N	N	N	21950	-250	5	-1.13	2037863100	92251	33.25	22200	22400	21900	28850	15550	22200	22090.35	1.21	-7030	23066	22632	22216	21782	21366	22425	21575	131	6650	500	13760	50	1	26123038	5734	166.29	17.74	12	0.35	132.00	1237.00	43900	20230328	-50.00	5840	20220901	275.86	43900	-50.00	20230328	7930	176.80	20230119	43900	-50.00	20230328	6210	253.46	20220905	1.74	N	114190	500	130 억	317127	N	N	0	N	N
143	20230904	110546	57	100.00	KOSDAQ	금속	N	N	N	N	N	22050	-150	5	-0.68	1576232300	71268	25.69	22200	22400	21900	28850	15550	22200	22116.91	1.21	-703	23066	22632	22216	21782	21366	22425	21575	131	6650	500	13760	50	1	26123038	5760	167.05	17.83	12	0.27	132.00	1237.00	43900	20230328	-49.77	5840	20220901	277.57	43900	-49.77	20230328	7930	178.06	20230119	43900	-49.77	20230328	6210	255.07	20220905	1.74	N	114190	500	130 억	317127	N	N	0	N	N
144	20230904	100550	57	100.00	KOSDAQ	금속	N	N	N	N	N	22100	-100	5	-0.45	891685500	40192	14.49	22200	22400	21900	28850	15550	22200	22185.63	1.21	2548	23066	22632	22216	21782	21366	22425	21575	131	6650	500	13760	50	1	26123038	5773	167.42	17.87	12	0.15	132.00	1237.00	43900	20230328	-49.66	5840	20220901	278.42	43900	-49.66	20230328	7930	178.69	20230119	43900	-49.66	20230328	6210	255.88	20220905	1.74	N	114190	500	130 억	317127	N	N	0	N	N
145	20230904	090600	57	100.00	KOSDAQ	금속	N	N	N	N	N	22200	0	3	0.00	131698000	5944	2.14	22200	22300	21900	28850	15550	22200	22156.05	1.21	-2599	23066	22632	22216	21782	21366	22425	21575	131	6650	500	13760	50	1	26123038	5799	168.18	17.95	12	0.02	132.00	1237.00	43900	20230328	-49.43	5840	20220901	280.14	43900	-49.43	20230328	7930	179.95	20230119	43900	-49.43	20230328	6210	257.49	20220905	1.74	N	114190	500	130 억	317127	N	N	0	N	N
146	20230901	160551	57	100.00	KOSDAQ	금속	N	N	N	N	N	22200	-450	5	-1.99	6088805550	275512	82.60	22650	22650	21800	29400	15900	22650	22099.93	1.25	-9161	23616	23132	22716	22232	21816	22925	22025	131	6750	500	14040	50	1	26123038	5799	168.18	17.95	12	1.05	132.00	1237.00	43900	20230328	-49.43	5840	20220901	280.14	43900	-49.43	20230328	7930	179.95	20230119	43900	-49.43	20230328	5840	280.14	20220901	1.75	N	114190	500	130 억	326077	N	N	0	N	N
147	20230901	150557	57	100.00	KOSDAQ	금속	N	N	N	N	N	22050	-600	5	-2.65	5740968750	259804	77.89	22650	22650	21800	29400	15900	22650	22097.30	1.25	-7745	23616	23132	22716	22232	21816	22925	22025	131	6750	500	14040	50	1	26123038	5760	167.05	17.83	12	0.99	132.00	1237.00	43900	20230328	-49.77	5840	20220901	277.57	43900	-49.77	20230328	7930	178.06	20230119	43900	-49.77	20230328	5840	277.57	20220901	1.75	N	114190	500	130 억	326077	N	N	0	N	N
148	20230901	140600	57	100.00	KOSDAQ	금속	N	N	N	N	N	22050	-600	5	-2.65	5272597750	238587	71.53	22650	22650	21800	29400	15900	22650	22099.26	1.25	-4945	23616	23132	22716	22232	21816	22925	22025	131	6750	500	14040	50	1	26123038	5760	167.05	17.83	12	0.91	132.00	1237.00	43900	20230328	-49.77	5840	20220901	277.57	43900	-49.77	20230328	7930	178.06	20230119	43900	-49.77	20230328	5840	277.57	20220901	1.75	N	114190	500	130 억	326077	N	N	0	N	N
149	20230901	130545	57	100.00	KOSDAQ	금속	N	N	N	N	N	22100	-550	5	-2.43	5061024650	229000	68.65	22650	22650	21800	29400	15900	22650	22100.54	1.25	-3717	23616	23132	22716	22232	21816	22925	22025	131	6750	500	14040	50	1	26123038	5773	167.42	17.87	12	0.88	132.00	1237.00	43900	20230328	-49.66	5840	20220901	278.42	43900	-49.66	20230328	7930	178.69	20230119	43900	-49.66	20230328	5840	278.42	20220901	1.75	N	114190	500	130 억	326077	N	N	0	N	N
150	20230901	120550	57	100.00	KOSDAQ	금속	N	N	N	N	N	22050	-600	5	-2.65	4653656450	210607	63.14	22650	22650	21800	29400	15900	22650	22096.40	1.25	-3235	23616	23132	22716	22232	21816	22925	22025	131	6750	500	14040	50	1	26123038	5760	167.05	17.83	12	0.81	132.00	1237.00	43900	20230328	-49.77	5840	20220901	277.57	43900	-49.77	20230328	7930	178.06	20230119	43900	-49.77	20230328	5840	277.57	20220901	1.75	N	114190	500	130 억	326077	N	N	0	N	N
151	20230901	110551	57	100.00	KOSDAQ	금속	N	N	N	N	N	22050	-600	5	-2.65	4336626350	196240	58.83	22650	22650	21800	29400	15900	22650	22098.58	1.25	-6229	23616	23132	22716	22232	21816	22925	22025	131	6750	500	14040	50	1	26123038	5760	167.05	17.83	12	0.75	132.00	1237.00	43900	20230328	-49.77	5840	20220901	277.57	43900	-49.77	20230328	7930	178.06	20230119	43900	-49.77	20230328	5840	277.57	20220901	1.75	N	114190	500	130 억	326077	N	N	0	N	N
152	20230901	100548	57	100.00	KOSDAQ	금속	N	N	N	N	N	22050	-600	5	-2.65	2136435250	96073	28.80	22650	22650	22000	29400	15900	22650	22237.62	1.25	-5338	23616	23132	22716	22232	21816	22925	22025	131	6750	500	14040	50	1	26123038	5760	167.05	17.83	12	0.37	132.00	1237.00	43900	20230328	-49.77	5840	20220901	277.57	43900	-49.77	20230328	7930	178.06	20230119	43900	-49.77	20230328	5840	277.57	20220901	1.75	N	114190	500	130 억	326077	N	N	0	N	N
153	20230901	090539	57	100.00	KOSDAQ	금속	N	N	N	N	N	22250	-400	5	-1.77	297586800	13266	3.98	22650	22650	22250	29400	15900	22650	22432.28	1.25	-4324	23616	23132	22716	22232	21816	22925	22025	131	6750	500	14040	50	1	26123038	5812	168.56	17.99	12	0.05	132.00	1237.00	43900	20230328	-49.32	5840	20220901	280.99	43900	-49.32	20230328	7930	180.58	20230119	43900	-49.32	20230328	5840	280.99	20220901	1.75	N	114190	500	130 억	326077	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History