KissMeData/005160/price/prices-20231001.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

55 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	20231031	160206	57	100.00	KOSDAQ	금속	N	N	N	N	N	4395	-125	5	-2.77	955860140	219756	338.54	4520	4560	4250	5870	3165	4520	4349.60	5.11	-40994	4620	4570	4520	4470	4420	4595	4495	542	1350	1000	2800	5	1	54244482	2384	36.93	0.58	12	0.41	119.00	7612.00	11100	20230418	-60.41	3540	20230103	24.15	11100	-60.41	20230418	3540	24.15	20230103	11100	-60.41	20230418	3540	24.15	20230103	2.63	N	005160	1000	542 억	2772612	N	N	0	N	N
3	20231031	150208	57	100.00	KOSDAQ	금속	N	N	N	N	N	4265	-255	5	-5.64	847559085	194559	299.72	4520	4560	4260	5870	3165	4520	4356.27	5.11	-43764	4620	4570	4520	4470	4420	4595	4495	542	1350	1000	2800	5	1	54244482	2314	35.84	0.56	12	0.36	119.00	7612.00	11100	20230418	-61.58	3540	20230103	20.48	11100	-61.58	20230418	3540	20.48	20230103	11100	-61.58	20230418	3540	20.48	20230103	2.63	N	005160	1000	542 억	2772612	N	N	0	N	N
4	20231031	140211	57	100.00	KOSDAQ	금속	N	N	N	N	N	4295	-225	5	-4.98	698990940	159843	246.24	4520	4560	4285	5870	3165	4520	4372.94	5.11	-39596	4620	4570	4520	4470	4420	4595	4495	542	1350	1000	2800	5	1	54244482	2330	36.09	0.56	12	0.29	119.00	7612.00	11100	20230418	-61.31	3540	20230103	21.33	11100	-61.31	20230418	3540	21.33	20230103	11100	-61.31	20230418	3540	21.33	20230103	2.63	N	005160	1000	542 억	2772612	N	N	0	N	N
5	20231031	130208	57	100.00	KOSDAQ	금속	N	N	N	N	N	4310	-210	5	-4.65	615753930	140455	216.37	4520	4560	4305	5870	3165	4520	4383.95	5.11	-34407	4620	4570	4520	4470	4420	4595	4495	542	1350	1000	2800	5	1	54244482	2338	36.22	0.57	12	0.26	119.00	7612.00	11100	20230418	-61.17	3540	20230103	21.75	11100	-61.17	20230418	3540	21.75	20230103	11100	-61.17	20230418	3540	21.75	20230103	2.63	N	005160	1000	542 억	2772612	N	N	0	N	N
6	20231031	120208	57	100.00	KOSDAQ	금속	N	N	N	N	N	4310	-210	5	-4.65	509722745	115887	178.53	4520	4560	4305	5870	3165	4520	4398.39	5.11	-39436	4620	4570	4520	4470	4420	4595	4495	542	1350	1000	2800	5	1	54244482	2338	36.22	0.57	12	0.21	119.00	7612.00	11100	20230418	-61.17	3540	20230103	21.75	11100	-61.17	20230418	3540	21.75	20230103	11100	-61.17	20230418	3540	21.75	20230103	2.63	N	005160	1000	542 억	2772612	N	N	0	N	N
7	20231031	110210	57	100.00	KOSDAQ	금속	N	N	N	N	N	4385	-135	5	-2.99	371496265	84038	129.46	4520	4560	4340	5870	3165	4520	4420.52	5.11	-39908	4620	4570	4520	4470	4420	4595	4495	542	1350	1000	2800	5	1	54244482	2379	36.85	0.58	12	0.15	119.00	7612.00	11100	20230418	-60.50	3540	20230103	23.87	11100	-60.50	20230418	3540	23.87	20230103	11100	-60.50	20230418	3540	23.87	20230103	2.63	N	005160	1000	542 억	2772612	N	N	0	N	N
8	20231031	100209	57	100.00	KOSDAQ	금속	N	N	N	N	N	4425	-95	5	-2.10	226622545	50928	78.46	4520	4560	4405	5870	3165	4520	4449.79	5.11	-31665	4620	4570	4520	4470	4420	4595	4495	542	1350	1000	2800	5	1	54244482	2400	37.18	0.58	12	0.09	119.00	7612.00	11100	20230418	-60.14	3540	20230103	25.00	11100	-60.14	20230418	3540	25.00	20230103	11100	-60.14	20230418	3540	25.00	20230103	2.63	N	005160	1000	542 억	2772612	N	N	0	N	N
9	20231031	090207	57	100.00	KOSDAQ	금속	N	N	N	N	N	4525	5	2	0.11	12050620	2666	4.11	4520	4525	4520	5870	3165	4520	4520.11	5.11	116	4620	4570	4520	4470	4420	4595	4495	542	1350	1000	2800	5	1	54244482	2455	38.03	0.59	12	0.00	119.00	7612.00	11100	20230418	-59.23	3540	20230103	27.82	11100	-59.23	20230418	3540	27.82	20230103	11100	-59.23	20230418	3540	27.82	20230103	2.63	N	005160	1000	542 억	2772612	N	N	0	N	N
10	20231030	160206	57	100.00	KOSDAQ	금속	N	N	N	N	N	4520	15	2	0.33	288050175	63744	45.96	4470	4570	4470	5850	3155	4505	4518.86	5.06	28408	4748	4626	4508	4386	4268	4687	4447	542	1345	1000	2790	5	1	54244482	2452	37.98	0.59	12	0.12	119.00	7612.00	11100	20230418	-59.28	3540	20230103	27.68	11100	-59.28	20230418	3540	27.68	20230103	11100	-59.28	20230418	3540	27.68	20230103	2.65	N	005160	1000	542 억	2744203	N	N	0	N	N
11	20231030	150204	57	100.00	KOSDAQ	금속	N	N	N	N	N	4525	20	2	0.44	250414580	55400	39.94	4470	4570	4470	5850	3155	4505	4520.12	5.06	24447	4748	4626	4508	4386	4268	4687	4447	542	1345	1000	2790	5	1	54244482	2455	38.03	0.59	12	0.10	119.00	7612.00	11100	20230418	-59.23	3540	20230103	27.82	11100	-59.23	20230418	3540	27.82	20230103	11100	-59.23	20230418	3540	27.82	20230103	2.65	N	005160	1000	542 억	2744203	N	N	0	N	N
12	20231030	140204	57	100.00	KOSDAQ	금속	N	N	N	N	N	4540	35	2	0.78	218219255	48270	34.80	4470	4570	4470	5850	3155	4505	4520.80	5.06	20090	4748	4626	4508	4386	4268	4687	4447	542	1345	1000	2790	5	1	54244482	2463	38.15	0.60	12	0.09	119.00	7612.00	11100	20230418	-59.10	3540	20230103	28.25	11100	-59.10	20230418	3540	28.25	20230103	11100	-59.10	20230418	3540	28.25	20230103	2.65	N	005160	1000	542 억	2744203	N	N	0	N	N
13	20231030	130203	57	100.00	KOSDAQ	금속	N	N	N	N	N	4545	40	2	0.89	208969555	46232	33.33	4470	4570	4470	5850	3155	4505	4520.02	5.06	20256	4748	4626	4508	4386	4268	4687	4447	542	1345	1000	2790	5	1	54244482	2465	38.19	0.60	12	0.09	119.00	7612.00	11100	20230418	-59.05	3540	20230103	28.39	11100	-59.05	20230418	3540	28.39	20230103	11100	-59.05	20230418	3540	28.39	20230103	2.65	N	005160	1000	542 억	2744203	N	N	0	N	N
14	20231030	120202	57	100.00	KOSDAQ	금속	N	N	N	N	N	4530	25	2	0.55	186404340	41256	29.74	4470	4570	4470	5850	3155	4505	4518.24	5.06	20308	4748	4626	4508	4386	4268	4687	4447	542	1345	1000	2790	5	1	54244482	2457	38.07	0.60	12	0.08	119.00	7612.00	11100	20230418	-59.19	3540	20230103	27.97	11100	-59.19	20230418	3540	27.97	20230103	11100	-59.19	20230418	3540	27.97	20230103	2.65	N	005160	1000	542 억	2744203	N	N	0	N	N
15	20231030	110202	57	100.00	KOSDAQ	금속	N	N	N	N	N	4535	30	2	0.67	164067665	36339	26.20	4470	4570	4470	5850	3155	4505	4514.92	5.06	17042	4748	4626	4508	4386	4268	4687	4447	542	1345	1000	2790	5	1	54244482	2460	38.11	0.60	12	0.07	119.00	7612.00	11100	20230418	-59.14	3540	20230103	28.11	11100	-59.14	20230418	3540	28.11	20230103	11100	-59.14	20230418	3540	28.11	20230103	2.65	N	005160	1000	542 억	2744203	N	N	0	N	N
16	20231030	100202	57	100.00	KOSDAQ	금속	N	N	N	N	N	4515	10	2	0.22	81946000	18152	13.09	4470	4570	4470	5850	3155	4505	4514.43	5.06	6703	4748	4626	4508	4386	4268	4687	4447	542	1345	1000	2790	5	1	54244482	2449	37.94	0.59	12	0.03	119.00	7612.00	11100	20230418	-59.32	3540	20230103	27.54	11100	-59.32	20230418	3540	27.54	20230103	11100	-59.32	20230418	3540	27.54	20230103	2.65	N	005160	1000	542 억	2744203	N	N	0	N	N
17	20231030	090201	57	100.00	KOSDAQ	금속	N	N	N	N	N	4480	-25	5	-0.55	6447585	1441	1.04	4470	4530	4470	5850	3155	4505	4474.38	5.06	940	4748	4626	4508	4386	4268	4687	4447	542	1345	1000	2790	5	1	54244482	2430	37.65	0.59	12	0.00	119.00	7612.00	11100	20230418	-59.64	3540	20230103	26.55	11100	-59.64	20230418	3540	26.55	20230103	11100	-59.64	20230418	3540	26.55	20230103	2.65	N	005160	1000	542 억	2744203	N	N	0	N	N
18	20231027	160201	57	100.00	KOSDAQ	금속	N	N	N	N	N	4505	70	2	1.58	620327780	137665	70.49	4415	4630	4390	5760	3105	4435	4506.07	4.98	43867	4735	4585	4495	4345	4255	4540	4300	542	1325	1000	2740	5	1	54244482	2444	37.86	0.59	12	0.25	119.00	7612.00	11100	20230418	-59.41	3540	20230103	27.26	11100	-59.41	20230418	3540	27.26	20230103	11100	-59.41	20230418	3540	27.26	20230103	2.66	N	005160	1000	542 억	2700306	N	N	0	N	N
19	20231027	150203	57	100.00	KOSDAQ	금속	N	N	N	N	N	4525	90	2	2.03	582252385	129222	66.16	4415	4630	4390	5760	3105	4435	4505.83	4.98	39973	4735	4585	4495	4345	4255	4540	4300	542	1325	1000	2740	5	1	54244482	2455	38.03	0.59	12	0.24	119.00	7612.00	11100	20230418	-59.23	3540	20230103	27.82	11100	-59.23	20230418	3540	27.82	20230103	11100	-59.23	20230418	3540	27.82	20230103	2.66	N	005160	1000	542 억	2700306	N	N	0	N	N
20	20231027	140202	57	100.00	KOSDAQ	금속	N	N	N	N	N	4565	130	2	2.93	528368495	117341	60.08	4415	4630	4390	5760	3105	4435	4502.85	4.98	35892	4735	4585	4495	4345	4255	4540	4300	542	1325	1000	2740	5	1	54244482	2476	38.36	0.60	12	0.22	119.00	7612.00	11100	20230418	-58.87	3540	20230103	28.95	11100	-58.87	20230418	3540	28.95	20230103	11100	-58.87	20230418	3540	28.95	20230103	2.66	N	005160	1000	542 억	2700306	N	N	0	N	N
21	20231027	130201	57	100.00	KOSDAQ	금속	N	N	N	N	N	4535	100	2	2.25	457502785	101738	52.09	4415	4630	4390	5760	3105	4435	4496.87	4.98	28716	4735	4585	4495	4345	4255	4540	4300	542	1325	1000	2740	5	1	54244482	2460	38.11	0.60	12	0.19	119.00	7612.00	11100	20230418	-59.14	3540	20230103	28.11	11100	-59.14	20230418	3540	28.11	20230103	11100	-59.14	20230418	3540	28.11	20230103	2.66	N	005160	1000	542 억	2700306	N	N	0	N	N
22	20231027	120202	57	100.00	KOSDAQ	금속	N	N	N	N	N	4585	150	2	3.38	382236050	85278	43.66	4415	4630	4390	5760	3105	4435	4482.24	4.98	31393	4735	4585	4495	4345	4255	4540	4300	542	1325	1000	2740	5	1	54244482	2487	38.53	0.60	12	0.16	119.00	7612.00	11100	20230418	-58.69	3540	20230103	29.52	11100	-58.69	20230418	3540	29.52	20230103	11100	-58.69	20230418	3540	29.52	20230103	2.66	N	005160	1000	542 억	2700306	N	N	0	N	N
23	20231027	110202	57	100.00	KOSDAQ	금속	N	N	N	N	N	4580	145	2	3.27	307049090	68970	35.31	4415	4580	4390	5760	3105	4435	4451.92	4.98	21101	4735	4585	4495	4345	4255	4540	4300	542	1325	1000	2740	5	1	54244482	2484	38.49	0.60	12	0.13	119.00	7612.00	11100	20230418	-58.74	3540	20230103	29.38	11100	-58.74	20230418	3540	29.38	20230103	11100	-58.74	20230418	3540	29.38	20230103	2.66	N	005160	1000	542 억	2700306	N	N	0	N	N
24	20231027	100202	57	100.00	KOSDAQ	금속	N	N	N	N	N	4425	-10	5	-0.23	201745105	45598	23.35	4415	4470	4390	5760	3105	4435	4424.43	4.98	6664	4735	4585	4495	4345	4255	4540	4300	542	1325	1000	2740	5	1	54244482	2400	37.18	0.58	12	0.08	119.00	7612.00	11100	20230418	-60.14	3540	20230103	25.00	11100	-60.14	20230418	3540	25.00	20230103	11100	-60.14	20230418	3540	25.00	20230103	2.66	N	005160	1000	542 억	2700306	N	N	0	N	N
25	20231027	090201	57	100.00	KOSDAQ	금속	N	N	N	N	N	4470	35	2	0.79	60978860	13771	7.05	4415	4470	4415	5760	3105	4435	4428.06	4.98	4042	4735	4585	4495	4345	4255	4540	4300	542	1325	1000	2740	5	1	54244482	2425	37.56	0.59	12	0.03	119.00	7612.00	11100	20230418	-59.73	3540	20230103	26.27	11100	-59.73	20230418	3540	26.27	20230103	11100	-59.73	20230418	3540	26.27	20230103	2.66	N	005160	1000	542 억	2700306	N	N	0	N	N
26	20231026	160200	57	100.00	KOSDAQ	금속	N	N	N	N	N	4435	-260	5	-5.54	874596415	194726	236.79	4540	4645	4405	6100	3290	4695	4491.43	4.99	-6832	4875	4785	4740	4650	4605	4762	4627	542	1405	1000	2910	5	1	54244482	2406	37.27	0.58	12	0.36	119.00	7612.00	11100	20230418	-60.05	3540	20230103	25.28	11100	-60.05	20230418	3540	25.28	20230103	11100	-60.05	20230418	3540	25.28	20230103	2.69	N	005160	1000	542 억	2707135	N	N	0	N	N
27	20231026	150200	57	100.00	KOSDAQ	금속	N	N	N	N	N	4435	-260	5	-5.54	833129990	185381	225.43	4540	4645	4405	6100	3290	4695	4494.15	4.99	-11575	4875	4785	4740	4650	4605	4762	4627	542	1405	1000	2910	5	1	54244482	2406	37.27	0.58	12	0.34	119.00	7612.00	11100	20230418	-60.05	3540	20230103	25.28	11100	-60.05	20230418	3540	25.28	20230103	11100	-60.05	20230418	3540	25.28	20230103	2.69	N	005160	1000	542 억	2707135	N	N	0	N	N
28	20231026	140200	57	100.00	KOSDAQ	금속	N	N	N	N	N	4460	-235	5	-5.01	679120395	150639	183.18	4540	4645	4445	6100	3290	4695	4508.26	4.99	-14228	4875	4785	4740	4650	4605	4762	4627	542	1405	1000	2910	5	1	54244482	2419	37.48	0.59	12	0.28	119.00	7612.00	11100	20230418	-59.82	3540	20230103	25.99	11100	-59.82	20230418	3540	25.99	20230103	11100	-59.82	20230418	3540	25.99	20230103	2.69	N	005160	1000	542 억	2707135	N	N	0	N	N
29	20231026	130200	57	100.00	KOSDAQ	금속	N	N	N	N	N	4495	-200	5	-4.26	507943450	112307	136.57	4540	4645	4475	6100	3290	4695	4522.81	4.99	-13326	4875	4785	4740	4650	4605	4762	4627	542	1405	1000	2910	5	1	54244482	2438	37.77	0.59	12	0.21	119.00	7612.00	11100	20230418	-59.50	3540	20230103	26.98	11100	-59.50	20230418	3540	26.98	20230103	11100	-59.50	20230418	3540	26.98	20230103	2.69	N	005160	1000	542 억	2707135	N	N	0	N	N
30	20231026	120200	57	100.00	KOSDAQ	금속	N	N	N	N	N	4500	-195	5	-4.15	444927260	98281	119.51	4540	4645	4475	6100	3290	4695	4527.09	4.99	-16281	4875	4785	4740	4650	4605	4762	4627	542	1405	1000	2910	5	1	54244482	2441	37.82	0.59	12	0.18	119.00	7612.00	11100	20230418	-59.46	3540	20230103	27.12	11100	-59.46	20230418	3540	27.12	20230103	11100	-59.46	20230418	3540	27.12	20230103	2.69	N	005160	1000	542 억	2707135	N	N	0	N	N
31	20231026	110201	57	100.00	KOSDAQ	금속	N	N	N	N	N	4545	-150	5	-3.19	388807320	85814	104.35	4540	4645	4475	6100	3290	4695	4530.81	4.99	-19027	4875	4785	4740	4650	4605	4762	4627	542	1405	1000	2910	5	1	54244482	2465	38.19	0.60	12	0.16	119.00	7612.00	11100	20230418	-59.05	3540	20230103	28.39	11100	-59.05	20230418	3540	28.39	20230103	11100	-59.05	20230418	3540	28.39	20230103	2.69	N	005160	1000	542 억	2707135	N	N	0	N	N
32	20231026	100201	57	100.00	KOSDAQ	금속	N	N	N	N	N	4555	-140	5	-2.98	329213590	72732	88.44	4540	4645	4475	6100	3290	4695	4526.39	4.99	-19400	4875	4785	4740	4650	4605	4762	4627	542	1405	1000	2910	5	1	54244482	2471	38.28	0.60	12	0.13	119.00	7612.00	11100	20230418	-58.96	3540	20230103	28.67	11100	-58.96	20230418	3540	28.67	20230103	11100	-58.96	20230418	3540	28.67	20230103	2.69	N	005160	1000	542 억	2707135	N	N	0	N	N
33	20231026	090200	57	100.00	KOSDAQ	금속	N	N	N	N	N	4545	-150	5	-3.19	26956750	5935	7.22	4540	4645	4540	6100	3290	4695	4542.00	4.99	755	4875	4785	4740	4650	4605	4762	4627	542	1405	1000	2910	5	1	54244482	2465	38.19	0.60	12	0.01	119.00	7612.00	11100	20230418	-59.05	3540	20230103	28.39	11100	-59.05	20230418	3540	28.39	20230103	11100	-59.05	20230418	3540	28.39	20230103	2.69	N	005160	1000	542 억	2707135	N	N	0	N	N
34	20231025	160201	57	100.00	KOSDAQ	금속	N	N	N	N	N	4695	-110	5	-2.29	387852215	81878	61.19	4810	4830	4695	6240	3365	4805	4736.96	5.01	-7858	5011	4907	4711	4607	4411	4960	4660	542	1435	1000	2970	5	1	54244482	2547	39.45	0.62	12	0.15	119.00	7612.00	11100	20230418	-57.70	3540	20230103	32.63	11100	-57.70	20230418	3540	32.63	20230103	11100	-57.70	20230418	3540	32.63	20230103	2.76	N	005160	1000	542 억	2714983	N	N	0	N	N
35	20231025	150201	57	100.00	KOSDAQ	금속	N	N	N	N	N	4720	-85	5	-1.77	310399420	65410	48.88	4810	4830	4710	6240	3365	4805	4745.44	5.01	-5522	5011	4907	4711	4607	4411	4960	4660	542	1435	1000	2970	5	1	54244482	2560	39.66	0.62	12	0.12	119.00	7612.00	11100	20230418	-57.48	3540	20230103	33.33	11100	-57.48	20230418	3540	33.33	20230103	11100	-57.48	20230418	3540	33.33	20230103	2.76	N	005160	1000	542 억	2714983	N	N	0	N	N
36	20231025	140159	57	100.00	KOSDAQ	금속	N	N	N	N	N	4760	-45	5	-0.94	266941655	56224	42.01	4810	4830	4710	6240	3365	4805	4747.82	5.01	-2858	5011	4907	4711	4607	4411	4960	4660	542	1435	1000	2970	5	1	54244482	2582	40.00	0.63	12	0.10	119.00	7612.00	11100	20230418	-57.12	3540	20230103	34.46	11100	-57.12	20230418	3540	34.46	20230103	11100	-57.12	20230418	3540	34.46	20230103	2.76	N	005160	1000	542 억	2714983	N	N	0	N	N
37	20231025	130201	57	100.00	KOSDAQ	금속	N	N	N	N	N	4720	-85	5	-1.77	245053390	51603	38.56	4810	4830	4710	6240	3365	4805	4748.82	5.01	-2521	5011	4907	4711	4607	4411	4960	4660	542	1435	1000	2970	5	1	54244482	2560	39.66	0.62	12	0.10	119.00	7612.00	11100	20230418	-57.48	3540	20230103	33.33	11100	-57.48	20230418	3540	33.33	20230103	11100	-57.48	20230418	3540	33.33	20230103	2.76	N	005160	1000	542 억	2714983	N	N	0	N	N
38	20231025	120200	57	100.00	KOSDAQ	금속	N	N	N	N	N	4740	-65	5	-1.35	213724325	44964	33.60	4810	4830	4715	6240	3365	4805	4753.23	5.01	-2068	5011	4907	4711	4607	4411	4960	4660	542	1435	1000	2970	5	1	54244482	2571	39.83	0.62	12	0.08	119.00	7612.00	11100	20230418	-57.30	3540	20230103	33.90	11100	-57.30	20230418	3540	33.90	20230103	11100	-57.30	20230418	3540	33.90	20230103	2.76	N	005160	1000	542 억	2714983	N	N	0	N	N
39	20231025	110200	57	100.00	KOSDAQ	금속	N	N	N	N	N	4740	-65	5	-1.35	177065290	37232	27.82	4810	4830	4715	6240	3365	4805	4755.73	5.01	-5120	5011	4907	4711	4607	4411	4960	4660	542	1435	1000	2970	5	1	54244482	2571	39.83	0.62	12	0.07	119.00	7612.00	11100	20230418	-57.30	3540	20230103	33.90	11100	-57.30	20230418	3540	33.90	20230103	11100	-57.30	20230418	3540	33.90	20230103	2.76	N	005160	1000	542 억	2714983	N	N	0	N	N
40	20231025	100159	57	100.00	KOSDAQ	금속	N	N	N	N	N	4750	-55	5	-1.14	136121430	28587	21.36	4810	4830	4715	6240	3365	4805	4761.65	5.01	-5024	5011	4907	4711	4607	4411	4960	4660	542	1435	1000	2970	5	1	54244482	2577	39.92	0.62	12	0.05	119.00	7612.00	11100	20230418	-57.21	3540	20230103	34.18	11100	-57.21	20230418	3540	34.18	20230103	11100	-57.21	20230418	3540	34.18	20230103	2.76	N	005160	1000	542 억	2714983	N	N	0	N	N
41	20231025	090200	57	100.00	KOSDAQ	금속	N	N	N	N	N	4785	-20	5	-0.42	7108410	1478	1.10	4810	4830	4785	6240	3365	4805	4809.48	5.01	-220	5011	4907	4711	4607	4411	4960	4660	542	1435	1000	2970	5	1	54244482	2596	40.21	0.63	12	0.00	119.00	7612.00	11100	20230418	-56.89	3540	20230103	35.17	11100	-56.89	20230418	3540	35.17	20230103	11100	-56.89	20230418	3540	35.17	20230103	2.76	N	005160	1000	542 억	2714983	N	N	0	N	N
42	20231024	160157	57	100.00	KOSDAQ	금속	N	N	N	N	N	4805	145	2	3.11	623846770	133659	79.88	4660	4815	4515	6050	3265	4660	4667.45	4.98	13622	4930	4795	4685	4550	4440	4862	4617	542	1390	1000	2880	5	1	54244482	2606	40.38	0.63	12	0.25	119.00	7612.00	11100	20230418	-56.71	3540	20230103	35.73	11100	-56.71	20230418	3540	35.73	20230103	11100	-56.71	20230418	3540	35.73	20230103	2.78	N	005160	1000	542 억	2701110	N	N	0	N	N
43	20231024	150159	57	100.00	KOSDAQ	금속	N	N	N	N	N	4805	145	2	3.11	594594920	127564	76.24	4660	4810	4515	6050	3265	4660	4661.15	4.98	11448	4930	4795	4685	4550	4440	4862	4617	542	1390	1000	2880	5	1	54244482	2606	40.38	0.63	12	0.24	119.00	7612.00	11100	20230418	-56.71	3540	20230103	35.73	11100	-56.71	20230418	3540	35.73	20230103	11100	-56.71	20230418	3540	35.73	20230103	2.78	N	005160	1000	542 억	2701110	N	N	0	N	N
44	20231024	140157	57	100.00	KOSDAQ	금속	N	N	N	N	N	4745	85	2	1.82	481776525	104010	62.16	4660	4745	4515	6050	3265	4660	4632.01	4.98	-2547	4930	4795	4685	4550	4440	4862	4617	542	1390	1000	2880	5	1	54244482	2574	39.87	0.62	12	0.19	119.00	7612.00	11100	20230418	-57.25	3540	20230103	34.04	11100	-57.25	20230418	3540	34.04	20230103	11100	-57.25	20230418	3540	34.04	20230103	2.78	N	005160	1000	542 억	2701110	N	N	0	N	N
45	20231024	130200	57	100.00	KOSDAQ	금속	N	N	N	N	N	4700	40	2	0.86	426963355	92372	55.20	4660	4725	4515	6050	3265	4660	4622.20	4.98	-8239	4930	4795	4685	4550	4440	4862	4617	542	1390	1000	2880	5	1	54244482	2549	39.50	0.62	12	0.17	119.00	7612.00	11100	20230418	-57.66	3540	20230103	32.77	11100	-57.66	20230418	3540	32.77	20230103	11100	-57.66	20230418	3540	32.77	20230103	2.78	N	005160	1000	542 억	2701110	N	N	0	N	N
46	20231024	120159	57	100.00	KOSDAQ	금속	N	N	N	N	N	4640	-20	5	-0.43	398657740	86311	51.58	4660	4725	4515	6050	3265	4660	4618.83	4.98	-13006	4930	4795	4685	4550	4440	4862	4617	542	1390	1000	2880	5	1	54244482	2517	38.99	0.61	12	0.16	119.00	7612.00	11100	20230418	-58.20	3540	20230103	31.07	11100	-58.20	20230418	3540	31.07	20230103	11100	-58.20	20230418	3540	31.07	20230103	2.78	N	005160	1000	542 억	2701110	N	N	0	N	N
47	20231024	110159	57	100.00	KOSDAQ	금속	N	N	N	N	N	4560	-100	5	-2.15	330944480	71632	42.81	4660	4725	4515	6050	3265	4660	4620.04	4.98	-20615	4930	4795	4685	4550	4440	4862	4617	542	1390	1000	2880	5	1	54244482	2474	38.32	0.60	12	0.13	119.00	7612.00	11100	20230418	-58.92	3540	20230103	28.81	11100	-58.92	20230418	3540	28.81	20230103	11100	-58.92	20230418	3540	28.81	20230103	2.78	N	005160	1000	542 억	2701110	N	N	0	N	N
48	20231024	100158	57	100.00	KOSDAQ	금속	N	N	N	N	N	4615	-45	5	-0.97	164738360	35216	21.05	4660	4725	4615	6050	3265	4660	4677.97	4.98	-9937	4930	4795	4685	4550	4440	4862	4617	542	1390	1000	2880	5	1	54244482	2503	38.78	0.61	12	0.06	119.00	7612.00	11100	20230418	-58.42	3540	20230103	30.37	11100	-58.42	20230418	3540	30.37	20230103	11100	-58.42	20230418	3540	30.37	20230103	2.78	N	005160	1000	542 억	2701110	N	N	0	N	N
49	20231024	090159	57	100.00	KOSDAQ	금속	N	N	N	N	N	4715	55	2	1.18	25830480	5524	3.30	4660	4715	4660	6050	3265	4660	4676.19	4.98	3444	4930	4795	4685	4550	4440	4862	4617	542	1390	1000	2880	5	1	54244482	2558	39.62	0.62	12	0.01	119.00	7612.00	11100	20230418	-57.52	3540	20230103	33.19	11100	-57.52	20230418	3540	33.19	20230103	11100	-57.52	20230418	3540	33.19	20230103	2.78	N	005160	1000	542 억	2701110	N	N	0	N	N
50	20231023	160157	57	100.00	KOSDAQ	금속	N	N	N	N	N	4660	-70	5	-1.48	772328840	164788	102.51	4575	4820	4575	6140	3315	4730	4686.88	4.98	-897	5146	4937	4791	4582	4436	4865	4510	542	1410	1000	2930	5	1	54244482	2528	39.16	0.61	12	0.30	119.00	7612.00	11100	20230418	-58.02	3540	20230103	31.64	11100	-58.02	20230418	3540	31.64	20230103	11100	-58.02	20230418	3540	31.64	20230103	2.83	N	005160	1000	542 억	2701996	N	N	0	N	N
51	20231023	150156	57	100.00	KOSDAQ	금속	N	N	N	N	N	4695	-35	5	-0.74	746987130	159364	99.14	4575	4820	4575	6140	3315	4730	4687.30	4.98	-1376	5146	4937	4791	4582	4436	4865	4510	542	1410	1000	2930	5	1	54244482	2547	39.45	0.62	12	0.29	119.00	7612.00	11100	20230418	-57.70	3540	20230103	32.63	11100	-57.70	20230418	3540	32.63	20230103	11100	-57.70	20230418	3540	32.63	20230103	2.83	N	005160	1000	542 억	2701996	N	N	0	N	N
52	20231023	140157	57	100.00	KOSDAQ	금속	N	N	N	N	N	4700	-30	5	-0.63	615655045	131352	81.71	4575	4820	4575	6140	3315	4730	4687.06	4.98	-1797	5146	4937	4791	4582	4436	4865	4510	542	1410	1000	2930	5	1	54244482	2549	39.50	0.62	12	0.24	119.00	7612.00	11100	20230418	-57.66	3540	20230103	32.77	11100	-57.66	20230418	3540	32.77	20230103	11100	-57.66	20230418	3540	32.77	20230103	2.83	N	005160	1000	542 억	2701996	N	N	0	N	N
53	20231023	130158	57	100.00	KOSDAQ	금속	N	N	N	N	N	4725	-5	5	-0.11	584729315	124801	77.64	4575	4820	4575	6140	3315	4730	4685.29	4.98	155	5146	4937	4791	4582	4436	4865	4510	542	1410	1000	2930	5	1	54244482	2563	39.71	0.62	12	0.23	119.00	7612.00	11100	20230418	-57.43	3540	20230103	33.47	11100	-57.43	20230418	3540	33.47	20230103	11100	-57.43	20230418	3540	33.47	20230103	2.83	N	005160	1000	542 억	2701996	N	N	0	N	N
54	20231023	120156	57	100.00	KOSDAQ	금속	N	N	N	N	N	4775	45	2	0.95	552844820	118078	73.46	4575	4820	4575	6140	3315	4730	4682.03	4.98	1496	5146	4937	4791	4582	4436	4865	4510	542	1410	1000	2930	5	1	54244482	2590	40.13	0.63	12	0.22	119.00	7612.00	11100	20230418	-56.98	3540	20230103	34.89	11100	-56.98	20230418	3540	34.89	20230103	11100	-56.98	20230418	3540	34.89	20230103	2.83	N	005160	1000	542 억	2701996	N	N	0	N	N
55	20231023	110158	57	100.00	KOSDAQ	금속	N	N	N	N	N	4820	90	2	1.90	489903595	104928	65.28	4575	4820	4575	6140	3315	4730	4668.95	4.98	1667	5146	4937	4791	4582	4436	4865	4510	542	1410	1000	2930	5	1	54244482	2615	40.50	0.63	12	0.19	119.00	7612.00	11100	20230418	-56.58	3540	20230103	36.16	11100	-56.58	20230418	3540	36.16	20230103	11100	-56.58	20230418	3540	36.16	20230103	2.83	N	005160	1000	542 억	2701996	N	N	0	N	N
56	20231023	100155	57	100.00	KOSDAQ	금속	N	N	N	N	N	4690	-40	5	-0.85	280945185	60789	37.82	4575	4715	4575	6140	3315	4730	4621.65	4.98	7177	5146	4937	4791	4582	4436	4865	4510	542	1410	1000	2930	5	1	54244482	2544	39.41	0.62	12	0.11	119.00	7612.00	11100	20230418	-57.75	3540	20230103	32.49	11100	-57.75	20230418	3540	32.49	20230103	11100	-57.75	20230418	3540	32.49	20230103	2.83	N	005160	1000	542 억	2701996	N	N	0	N	N
57	20231023	090158	57	100.00	KOSDAQ	금속	N	N	N	N	N	4590	-140	5	-2.96	31899885	6968	4.33	4575	4715	4575	6140	3315	4730	4578.05	4.98	1561	5146	4937	4791	4582	4436	4865	4510	542	1410	1000	2930	5	1	54244482	2490	38.57	0.60	12	0.01	119.00	7612.00	11100	20230418	-58.65	3540	20230103	29.66	11100	-58.65	20230418	3540	29.66	20230103	11100	-58.65	20230418	3540	29.66	20230103	2.83	N	005160	1000	542 억	2701996	N	N	0	N	N
58	20231020	160157	57	100.00	KOSDAQ	금속	N	N	N	N	N	4730	-150	5	-3.07	757117745	160274	133.31	4800	5000	4645	6340	3420	4880	4723.90	5.00	-10451	5086	4982	4916	4812	4746	4950	4780	542	1460	1000	3020	5	1	54244482	2566	39.75	0.62	12	0.30	119.00	7612.00	11100	20230418	-57.39	3540	20230103	33.62	11100	-57.39	20230418	3540	33.62	20230103	11100	-57.39	20230418	3540	33.62	20230103	2.86	N	005160	1000	542 억	2712432	N	N	17	N	N
59	20231020	150157	57	100.00	KOSDAQ	금속	N	N	N	N	N	4710	-170	5	-3.48	720158210	152439	126.79	4800	5000	4645	6340	3420	4880	4724.24	5.00	-12322	5086	4982	4916	4812	4746	4950	4780	542	1460	1000	3020	5	1	54244482	2555	39.58	0.62	12	0.28	119.00	7612.00	11100	20230418	-57.57	3540	20230103	33.05	11100	-57.57	20230418	3540	33.05	20230103	11100	-57.57	20230418	3540	33.05	20230103	2.86	N	005160	1000	542 억	2712432	N	N	17	N	N
60	20231020	140158	57	100.00	KOSDAQ	금속	N	N	N	N	N	4785	-95	5	-1.95	621385700	131703	109.55	4800	5000	4645	6340	3420	4880	4718.08	5.00	-10289	5086	4982	4916	4812	4746	4950	4780	542	1460	1000	3020	5	1	54244482	2596	40.21	0.63	12	0.24	119.00	7612.00	11100	20230418	-56.89	3540	20230103	35.17	11100	-56.89	20230418	3540	35.17	20230103	11100	-56.89	20230418	3540	35.17	20230103	2.86	N	005160	1000	542 억	2712432	N	N	17	N	N
61	20231020	130153	57	100.00	KOSDAQ	금속	N	N	N	N	N	4735	-145	5	-2.97	601494465	127541	106.09	4800	5000	4645	6340	3420	4880	4716.09	5.00	-11500	5086	4982	4916	4812	4746	4950	4780	542	1460	1000	3020	5	1	54244482	2568	39.79	0.62	12	0.24	119.00	7612.00	11100	20230418	-57.34	3540	20230103	33.76	11100	-57.34	20230418	3540	33.76	20230103	11100	-57.34	20230418	3540	33.76	20230103	2.86	N	005160	1000	542 억	2712432	N	N	17	N	N
62	20231020	120155	57	100.00	KOSDAQ	금속	N	N	N	N	N	4695	-185	5	-3.79	578966475	122759	102.11	4800	5000	4645	6340	3420	4880	4716.29	5.00	-13909	5086	4982	4916	4812	4746	4950	4780	542	1460	1000	3020	5	1	54244482	2547	39.45	0.62	12	0.23	119.00	7612.00	11100	20230418	-57.70	3540	20230103	32.63	11100	-57.70	20230418	3540	32.63	20230103	11100	-57.70	20230418	3540	32.63	20230103	2.86	N	005160	1000	542 억	2712432	N	N	17	N	N
63	20231020	110157	57	100.00	KOSDAQ	금속	N	N	N	N	N	4705	-175	5	-3.59	403362225	85222	70.89	4800	5000	4690	6340	3420	4880	4733.08	5.00	-11571	5086	4982	4916	4812	4746	4950	4780	542	1460	1000	3020	5	1	54244482	2552	39.54	0.62	12	0.16	119.00	7612.00	11100	20230418	-57.61	3540	20230103	32.91	11100	-57.61	20230418	3540	32.91	20230103	11100	-57.61	20230418	3540	32.91	20230103	2.86	N	005160	1000	542 억	2712432	N	N	17	N	N
64	20231020	100156	57	100.00	KOSDAQ	금속	N	N	N	N	N	4715	-165	5	-3.38	242486095	51107	42.51	4800	5000	4690	6340	3420	4880	4744.67	5.00	-8668	5086	4982	4916	4812	4746	4950	4780	542	1460	1000	3020	5	1	54244482	2558	39.62	0.62	12	0.09	119.00	7612.00	11100	20230418	-57.52	3540	20230103	33.19	11100	-57.52	20230418	3540	33.19	20230103	11100	-57.52	20230418	3540	33.19	20230103	2.86	N	005160	1000	542 억	2712432	N	N	17	N	N
65	20231020	090158	57	100.00	KOSDAQ	금속	N	N	N	N	N	4775	-105	5	-2.15	23406250	4822	4.01	4800	5000	4775	6340	3420	4880	4854.05	5.00	1460	5086	4982	4916	4812	4746	4950	4780	542	1460	1000	3020	5	1	54244482	2590	40.13	0.63	12	0.01	119.00	7612.00	11100	20230418	-56.98	3540	20230103	34.89	11100	-56.98	20230418	3540	34.89	20230103	11100	-56.98	20230418	3540	34.89	20230103	2.86	N	005160	1000	542 억	2712432	N	N	17	N	N
66	20231019	160155	57	100.00	KOSDAQ	금속	N	N	N	N	N	4880	-140	5	-2.79	581078050	118933	112.78	5020	5020	4850	6520	3520	5020	4885.77	4.99	4262	5260	5140	5030	4910	4800	5200	4970	542	1500	1000	3110	5	1	54244482	2647	41.01	0.64	12	0.22	119.00	7612.00	11100	20230418	-56.04	3540	20230103	37.85	11100	-56.04	20230418	3540	37.85	20230103	11100	-56.04	20230418	3540	37.85	20230103	2.88	N	005160	1000	542 억	2708155	N	N	17	N	N
67	20231019	150156	57	100.00	KOSDAQ	금속	N	N	N	N	N	4885	-135	5	-2.69	543171690	111155	105.40	5020	5020	4850	6520	3520	5020	4886.61	4.99	4770	5260	5140	5030	4910	4800	5200	4970	542	1500	1000	3110	5	1	54244482	2650	41.05	0.64	12	0.20	119.00	7612.00	11100	20230418	-55.99	3540	20230103	37.99	11100	-55.99	20230418	3540	37.99	20230103	11100	-55.99	20230418	3540	37.99	20230103	2.88	N	005160	1000	542 억	2708155	N	N	46	N	N
68	20231019	140156	57	100.00	KOSDAQ	금속	N	N	N	N	N	4885	-135	5	-2.69	485790750	99430	94.28	5020	5020	4850	6520	3520	5020	4885.76	4.99	5972	5260	5140	5030	4910	4800	5200	4970	542	1500	1000	3110	5	1	54244482	2650	41.05	0.64	12	0.18	119.00	7612.00	11100	20230418	-55.99	3540	20230103	37.99	11100	-55.99	20230418	3540	37.99	20230103	11100	-55.99	20230418	3540	37.99	20230103	2.88	N	005160	1000	542 억	2708155	N	N	46	N	N
69	20231019	130155	57	100.00	KOSDAQ	금속	N	N	N	N	N	4875	-145	5	-2.89	471513990	96499	91.50	5020	5020	4850	6520	3520	5020	4886.21	4.99	5752	5260	5140	5030	4910	4800	5200	4970	542	1500	1000	3110	5	1	54244482	2644	40.97	0.64	12	0.18	119.00	7612.00	11100	20230418	-56.08	3540	20230103	37.71	11100	-56.08	20230418	3540	37.71	20230103	11100	-56.08	20230418	3540	37.71	20230103	2.88	N	005160	1000	542 억	2708155	N	N	46	N	N
70	20231019	120155	57	100.00	KOSDAQ	금속	N	N	N	N	N	4875	-145	5	-2.89	425156355	86971	82.47	5020	5020	4850	6520	3520	5020	4888.48	4.99	5386	5260	5140	5030	4910	4800	5200	4970	542	1500	1000	3110	5	1	54244482	2644	40.97	0.64	12	0.16	119.00	7612.00	11100	20230418	-56.08	3540	20230103	37.71	11100	-56.08	20230418	3540	37.71	20230103	11100	-56.08	20230418	3540	37.71	20230103	2.88	N	005160	1000	542 억	2708155	N	N	46	N	N
71	20231019	110156	57	100.00	KOSDAQ	금속	N	N	N	N	N	4895	-125	5	-2.49	376410065	76979	72.99	5020	5020	4850	6520	3520	5020	4889.78	4.99	3746	5260	5140	5030	4910	4800	5200	4970	542	1500	1000	3110	5	1	54244482	2655	41.13	0.64	12	0.14	119.00	7612.00	11100	20230418	-55.90	3540	20230103	38.28	11100	-55.90	20230418	3540	38.28	20230103	11100	-55.90	20230418	3540	38.28	20230103	2.88	N	005160	1000	542 억	2708155	N	N	46	N	N
72	20231019	100155	57	100.00	KOSDAQ	금속	N	N	N	N	N	4905	-115	5	-2.29	119044975	24208	22.95	5020	5020	4870	6520	3520	5020	4917.59	4.99	-11592	5260	5140	5030	4910	4800	5200	4970	542	1500	1000	3110	5	1	54244482	2661	41.22	0.64	12	0.04	119.00	7612.00	11100	20230418	-55.81	3540	20230103	38.56	11100	-55.81	20230418	3540	38.56	20230103	11100	-55.81	20230418	3540	38.56	20230103	2.88	N	005160	1000	542 억	2708155	N	N	46	N	N
73	20231019	090156	57	100.00	KOSDAQ	금속	N	N	N	N	N	4955	-65	5	-1.29	4195735	837	0.79	5020	5020	4955	6520	3520	5020	5012.83	4.99	-159	5260	5140	5030	4910	4800	5200	4970	542	1500	1000	3110	5	1	54244482	2688	41.64	0.65	12	0.00	119.00	7612.00	11100	20230418	-55.36	3540	20230103	39.97	11100	-55.36	20230418	3540	39.97	20230103	11100	-55.36	20230418	3540	39.97	20230103	2.88	N	005160	1000	542 억	2708155	N	N	46	N	N
74	20231018	160156	57	100.00	KOSDAQ	금속	N	N	N	N	N	5020	10	2	0.20	532872495	105328	108.60	4970	5150	4920	6510	3510	5010	5059.30	5.00	-892	5206	5107	5051	4952	4896	5080	4925	542	1500	1000	3100	10	1	54244482	2723	42.18	0.66	12	0.19	119.00	7612.00	11100	20230418	-54.77	3540	20230103	41.81	11100	-54.77	20230418	3540	41.81	20230103	11100	-54.77	20230418	3540	41.81	20230103	2.90	N	005160	1000	542 억	2709523	N	N	46	N	N
75	20231018	150155	57	100.00	KOSDAQ	금속	N	N	N	N	N	5030	20	2	0.40	513773205	101526	104.68	4970	5150	4920	6510	3510	5010	5060.51	5.00	-1229	5206	5107	5051	4952	4896	5080	4925	542	1500	1000	3100	10	1	54244482	2728	42.27	0.66	12	0.19	119.00	7612.00	11100	20230418	-54.68	3540	20230103	42.09	11100	-54.68	20230418	3540	42.09	20230103	11100	-54.68	20230418	3540	42.09	20230103	2.90	N	005160	1000	542 억	2709523	N	N	30	N	N
76	20231018	140153	57	100.00	KOSDAQ	금속	N	N	N	N	N	5030	20	2	0.40	500309285	98846	101.92	4970	5150	4920	6510	3510	5010	5061.50	5.00	-1647	5206	5107	5051	4952	4896	5080	4925	542	1500	1000	3100	10	1	54244482	2728	42.27	0.66	12	0.18	119.00	7612.00	11100	20230418	-54.68	3540	20230103	42.09	11100	-54.68	20230418	3540	42.09	20230103	11100	-54.68	20230418	3540	42.09	20230103	2.90	N	005160	1000	542 억	2709523	N	N	30	N	N
77	20231018	130154	57	100.00	KOSDAQ	금속	N	N	N	N	N	5040	30	2	0.60	480369015	94870	97.82	4970	5150	4920	6510	3510	5010	5063.44	5.00	-2697	5206	5107	5051	4952	4896	5080	4925	542	1500	1000	3100	10	1	54244482	2734	42.35	0.66	12	0.17	119.00	7612.00	11100	20230418	-54.59	3540	20230103	42.37	11100	-54.59	20230418	3540	42.37	20230103	11100	-54.59	20230418	3540	42.37	20230103	2.90	N	005160	1000	542 억	2709523	N	N	30	N	N
78	20231018	120155	57	100.00	KOSDAQ	금속	N	N	N	N	N	5040	30	2	0.60	448644105	88554	91.31	4970	5150	4920	6510	3510	5010	5066.33	5.00	-3913	5206	5107	5051	4952	4896	5080	4925	542	1500	1000	3100	10	1	54244482	2734	42.35	0.66	12	0.16	119.00	7612.00	11100	20230418	-54.59	3540	20230103	42.37	11100	-54.59	20230418	3540	42.37	20230103	11100	-54.59	20230418	3540	42.37	20230103	2.90	N	005160	1000	542 억	2709523	N	N	30	N	N
79	20231018	110155	57	100.00	KOSDAQ	금속	N	N	N	N	N	5060	50	2	1.00	410410285	80988	83.50	4970	5150	4920	6510	3510	5010	5067.54	5.00	-5184	5206	5107	5051	4952	4896	5080	4925	542	1500	1000	3100	10	1	54244482	2745	42.52	0.66	12	0.15	119.00	7612.00	11100	20230418	-54.41	3540	20230103	42.94	11100	-54.41	20230418	3540	42.94	20230103	11100	-54.41	20230418	3540	42.94	20230103	2.90	N	005160	1000	542 억	2709523	N	N	30	N	N
80	20231018	100155	57	100.00	KOSDAQ	금속	N	N	N	N	N	5060	50	2	1.00	284513285	56037	57.78	4970	5150	4920	6510	3510	5010	5077.24	5.00	-13316	5206	5107	5051	4952	4896	5080	4925	542	1500	1000	3100	10	1	54244482	2745	42.52	0.66	12	0.10	119.00	7612.00	11100	20230418	-54.41	3540	20230103	42.94	11100	-54.41	20230418	3540	42.94	20230103	11100	-54.41	20230418	3540	42.94	20230103	2.90	N	005160	1000	542 억	2709523	N	N	30	N	N
81	20231018	090154	57	100.00	KOSDAQ	금속	N	N	N	N	N	4940	-70	5	-1.40	14100955	2838	2.93	4970	4995	4935	6510	3510	5010	4968.62	5.00	-1271	5206	5107	5051	4952	4896	5080	4925	542	1500	1000	3100	5	1	54244482	2680	41.51	0.65	12	0.01	119.00	7612.00	11100	20230418	-55.50	3540	20230103	39.55	11100	-55.50	20230418	3540	39.55	20230103	11100	-55.50	20230418	3540	39.55	20230103	2.90	N	005160	1000	542 억	2709523	N	N	30	N	N
82	20231017	160155	57	100.00	KOSDAQ	금속	N	N	N	N	N	5010	0	3	0.00	488862320	96453	60.59	5040	5150	4995	6510	3510	5010	5068.41	4.94	31067	5210	5110	5030	4930	4850	5070	4890	542	1500	1000	3100	10	1	54244482	2718	42.10	0.66	12	0.18	119.00	7612.00	11100	20230418	-54.86	3540	20230103	41.53	11100	-54.86	20230418	3540	41.53	20230103	11100	-54.86	20230418	3540	41.53	20230103	2.91	N	005160	1000	542 억	2678455	N	N	30	N	N
83	20231017	150155	57	100.00	KOSDAQ	금속	N	N	N	N	N	5020	10	2	0.20	470651380	92819	58.31	5040	5150	4995	6510	3510	5010	5070.64	4.94	29999	5210	5110	5030	4930	4850	5070	4890	542	1500	1000	3100	10	1	54244482	2723	42.18	0.66	12	0.17	119.00	7612.00	11100	20230418	-54.77	3540	20230103	41.81	11100	-54.77	20230418	3540	41.81	20230103	11100	-54.77	20230418	3540	41.81	20230103	2.91	N	005160	1000	542 억	2678455	N	N	6	N	N
84	20231017	140154	57	100.00	KOSDAQ	금속	N	N	N	N	N	5030	20	2	0.40	419000890	82506	51.83	5040	5150	5020	6510	3510	5010	5078.43	4.94	26251	5210	5110	5030	4930	4850	5070	4890	542	1500	1000	3100	10	1	54244482	2728	42.27	0.66	12	0.15	119.00	7612.00	11100	20230418	-54.68	3540	20230103	42.09	11100	-54.68	20230418	3540	42.09	20230103	11100	-54.68	20230418	3540	42.09	20230103	2.91	N	005160	1000	542 억	2678455	N	N	6	N	N
85	20231017	130155	57	100.00	KOSDAQ	금속	N	N	N	N	N	5070	60	2	1.20	375123740	73784	46.35	5040	5150	5020	6510	3510	5010	5084.08	4.94	24718	5210	5110	5030	4930	4850	5070	4890	542	1500	1000	3100	10	1	54244482	2750	42.61	0.67	12	0.14	119.00	7612.00	11100	20230418	-54.32	3540	20230103	43.22	11100	-54.32	20230418	3540	43.22	20230103	11100	-54.32	20230418	3540	43.22	20230103	2.91	N	005160	1000	542 억	2678455	N	N	6	N	N
86	20231017	120155	57	100.00	KOSDAQ	금속	N	N	N	N	N	5060	50	2	1.00	325562780	63961	40.18	5040	5150	5040	6510	3510	5010	5090.02	4.94	22529	5210	5110	5030	4930	4850	5070	4890	542	1500	1000	3100	10	1	54244482	2745	42.52	0.66	12	0.12	119.00	7612.00	11100	20230418	-54.41	3540	20230103	42.94	11100	-54.41	20230418	3540	42.94	20230103	11100	-54.41	20230418	3540	42.94	20230103	2.91	N	005160	1000	542 억	2678455	N	N	6	N	N
87	20231017	110153	57	100.00	KOSDAQ	금속	N	N	N	N	N	5080	70	2	1.40	287826410	56499	35.49	5040	5150	5040	6510	3510	5010	5094.36	4.94	21211	5210	5110	5030	4930	4850	5070	4890	542	1500	1000	3100	10	1	54244482	2756	42.69	0.67	12	0.10	119.00	7612.00	11100	20230418	-54.23	3540	20230103	43.50	11100	-54.23	20230418	3540	43.50	20230103	11100	-54.23	20230418	3540	43.50	20230103	2.91	N	005160	1000	542 억	2678455	N	N	6	N	N
88	20231017	100152	57	100.00	KOSDAQ	금속	N	N	N	N	N	5110	100	2	2.00	179995730	35251	22.14	5040	5150	5040	6510	3510	5010	5106.12	4.94	15475	5210	5110	5030	4930	4850	5070	4890	542	1500	1000	3100	10	1	54244482	2772	42.94	0.67	12	0.06	119.00	7612.00	11100	20230418	-53.96	3540	20230103	44.35	11100	-53.96	20230418	3540	44.35	20230103	11100	-53.96	20230418	3540	44.35	20230103	2.91	N	005160	1000	542 억	2678455	N	N	6	N	N
89	20231017	090154	57	100.00	KOSDAQ	금속	N	N	N	N	N	5100	90	2	1.80	19297240	3824	2.40	5040	5100	5040	6510	3510	5010	5046.35	4.94	943	5210	5110	5030	4930	4850	5070	4890	542	1500	1000	3100	10	1	54244482	2766	42.86	0.67	12	0.01	119.00	7612.00	11100	20230418	-54.05	3540	20230103	44.07	11100	-54.05	20230418	3540	44.07	20230103	11100	-54.05	20230418	3540	44.07	20230103	2.91	N	005160	1000	542 억	2678455	N	N	6	N	N
90	20231016	160153	57	100.00	KOSDAQ	금속	N	N	N	N	N	5010	-110	5	-2.15	796458190	158700	149.39	5040	5130	4950	6650	3590	5120	5018.64	4.91	13589	5326	5222	5116	5012	4906	5275	5065	542	1530	1000	3170	10	1	54244482	2718	42.10	0.66	12	0.29	119.00	7612.00	11100	20230418	-54.86	3540	20230103	41.53	11100	-54.86	20230418	3540	41.53	20230103	11100	-54.86	20230418	3540	41.53	20230103	2.92	N	005160	1000	542 억	2664220	N	N	6	N	N
91	20231016	150152	57	100.00	KOSDAQ	금속	N	N	N	N	N	4995	-125	5	-2.44	763658255	152164	143.24	5040	5130	4950	6650	3590	5120	5018.65	4.91	10730	5326	5222	5116	5012	4906	5275	5065	542	1530	1000	3170	5	1	54244482	2710	41.97	0.66	12	0.28	119.00	7612.00	11100	20230418	-55.00	3540	20230103	41.10	11100	-55.00	20230418	3540	41.10	20230103	11100	-55.00	20230418	3540	41.10	20230103	2.92	N	005160	1000	542 억	2664220	N	N	198	N	N
92	20231016	140154	57	100.00	KOSDAQ	금속	N	N	N	N	N	5050	-70	5	-1.37	689649495	137400	129.34	5040	5130	4950	6650	3590	5120	5019.28	4.91	10513	5326	5222	5116	5012	4906	5275	5065	542	1530	1000	3170	10	1	54244482	2739	42.44	0.66	12	0.25	119.00	7612.00	11100	20230418	-54.50	3540	20230103	42.66	11100	-54.50	20230418	3540	42.66	20230103	11100	-54.50	20230418	3540	42.66	20230103	2.92	N	005160	1000	542 억	2664220	N	N	198	N	N
93	20231016	130153	57	100.00	KOSDAQ	금속	N	N	N	N	N	5020	-100	5	-1.95	653191295	130155	122.52	5040	5130	4950	6650	3590	5120	5018.56	4.91	9080	5326	5222	5116	5012	4906	5275	5065	542	1530	1000	3170	10	1	54244482	2723	42.18	0.66	12	0.24	119.00	7612.00	11100	20230418	-54.77	3540	20230103	41.81	11100	-54.77	20230418	3540	41.81	20230103	11100	-54.77	20230418	3540	41.81	20230103	2.92	N	005160	1000	542 억	2664220	N	N	198	N	N
94	20231016	120155	57	100.00	KOSDAQ	금속	N	N	N	N	N	5020	-100	5	-1.95	566774015	112905	106.28	5040	5130	4950	6650	3590	5120	5019.92	4.91	6512	5326	5222	5116	5012	4906	5275	5065	542	1530	1000	3170	10	1	54244482	2723	42.18	0.66	12	0.21	119.00	7612.00	11100	20230418	-54.77	3540	20230103	41.81	11100	-54.77	20230418	3540	41.81	20230103	11100	-54.77	20230418	3540	41.81	20230103	2.92	N	005160	1000	542 억	2664220	N	N	198	N	N
95	20231016	110154	57	100.00	KOSDAQ	금속	N	N	N	N	N	5020	-100	5	-1.95	385054245	77052	72.53	5040	5050	4950	6650	3590	5120	4997.33	4.91	11013	5326	5222	5116	5012	4906	5275	5065	542	1530	1000	3170	10	1	54244482	2723	42.18	0.66	12	0.14	119.00	7612.00	11100	20230418	-54.77	3540	20230103	41.81	11100	-54.77	20230418	3540	41.81	20230103	11100	-54.77	20230418	3540	41.81	20230103	2.92	N	005160	1000	542 억	2664220	N	N	198	N	N
96	20231016	100151	57	100.00	KOSDAQ	금속	N	N	N	N	N	5000	-120	5	-2.34	220155345	44066	41.48	5040	5050	4950	6650	3590	5120	4996.04	4.91	-7540	5326	5222	5116	5012	4906	5275	5065	542	1530	1000	3170	10	1	54244482	2712	42.02	0.66	12	0.08	119.00	7612.00	11100	20230418	-54.95	3540	20230103	41.24	11100	-54.95	20230418	3540	41.24	20230103	11100	-54.95	20230418	3540	41.24	20230103	2.92	N	005160	1000	542 억	2664220	N	N	198	N	N
97	20231016	090153	57	100.00	KOSDAQ	금속	N	N	N	N	N	5030	-90	5	-1.76	16340410	3242	3.05	5040	5050	5030	6650	3590	5120	5040.23	4.91	-1673	5326	5222	5116	5012	4906	5275	5065	542	1530	1000	3170	10	1	54244482	2728	42.27	0.66	12	0.01	119.00	7612.00	11100	20230418	-54.68	3540	20230103	42.09	11100	-54.68	20230418	3540	42.09	20230103	11100	-54.68	20230418	3540	42.09	20230103	2.92	N	005160	1000	542 억	2664220	N	N	198	N	N
98	20231012	160154	57	100.00	KOSDAQ	금속	N	N	N	N	N	5130	275	2	5.66	990880470	195662	130.14	4810	5140	4810	6310	3400	4855	5064.22	4.87	32262	5025	4940	4770	4685	4515	4982	4727	542	1455	1000	3010	10	1	54244482	2783	43.11	0.67	12	0.36	119.00	7612.00	11100	20230418	-53.78	3540	20230103	44.92	11100	-53.78	20230418	3540	44.92	20230103	11100	-53.78	20230418	3540	44.92	20230103	2.96	N	005160	1000	542 억	2641629	N	N	180	N	N
99	20231012	150153	57	100.00	KOSDAQ	금속	N	N	N	N	N	5110	255	2	5.25	916558980	181157	120.49	4810	5140	4810	6310	3400	4855	5059.47	4.87	32634	5025	4940	4770	4685	4515	4982	4727	542	1455	1000	3010	10	1	54244482	2772	42.94	0.67	12	0.33	119.00	7612.00	11100	20230418	-53.96	3540	20230103	44.35	11100	-53.96	20230418	3540	44.35	20230103	11100	-53.96	20230418	3540	44.35	20230103	2.96	N	005160	1000	542 억	2641629	N	N	208	N	N
100	20231012	140153	57	100.00	KOSDAQ	금속	N	N	N	N	N	5090	235	2	4.84	700139310	138866	92.36	4810	5120	4810	6310	3400	4855	5041.83	4.87	12526	5025	4940	4770	4685	4515	4982	4727	542	1455	1000	3010	10	1	54244482	2761	42.77	0.67	12	0.26	119.00	7612.00	11100	20230418	-54.14	3540	20230103	43.79	11100	-54.14	20230418	3540	43.79	20230103	11100	-54.14	20230418	3540	43.79	20230103	2.96	N	005160	1000	542 억	2641629	N	N	208	N	N
101	20231012	130153	57	100.00	KOSDAQ	금속	N	N	N	N	N	5060	205	2	4.22	642143280	127446	84.77	4810	5120	4810	6310	3400	4855	5038.55	4.87	12466	5025	4940	4770	4685	4515	4982	4727	542	1455	1000	3010	10	1	54244482	2745	42.52	0.66	12	0.23	119.00	7612.00	11100	20230418	-54.41	3540	20230103	42.94	11100	-54.41	20230418	3540	42.94	20230103	11100	-54.41	20230418	3540	42.94	20230103	2.96	N	005160	1000	542 억	2641629	N	N	208	N	N
102	20231012	120156	57	100.00	KOSDAQ	금속	N	N	N	N	N	5060	205	2	4.22	614643510	122010	81.15	4810	5120	4810	6310	3400	4855	5037.65	4.87	9993	5025	4940	4770	4685	4515	4982	4727	542	1455	1000	3010	10	1	54244482	2745	42.52	0.66	12	0.22	119.00	7612.00	11100	20230418	-54.41	3540	20230103	42.94	11100	-54.41	20230418	3540	42.94	20230103	11100	-54.41	20230418	3540	42.94	20230103	2.96	N	005160	1000	542 억	2641629	N	N	208	N	N
103	20231012	110155	57	100.00	KOSDAQ	금속	N	N	N	N	N	5120	265	2	5.46	534835210	106309	70.71	4810	5120	4810	6310	3400	4855	5030.95	4.87	8525	5025	4940	4770	4685	4515	4982	4727	542	1455	1000	3010	10	1	54244482	2777	43.03	0.67	12	0.20	119.00	7612.00	11100	20230418	-53.87	3540	20230103	44.63	11100	-53.87	20230418	3540	44.63	20230103	11100	-53.87	20230418	3540	44.63	20230103	2.96	N	005160	1000	542 억	2641629	N	N	208	N	N
104	20231012	100154	57	100.00	KOSDAQ	금속	N	N	N	N	N	5050	195	2	4.02	263683650	52982	35.24	4810	5060	4810	6310	3400	4855	4976.85	4.87	-1153	5025	4940	4770	4685	4515	4982	4727	542	1455	1000	3010	10	1	54244482	2739	42.44	0.66	12	0.10	119.00	7612.00	11100	20230418	-54.50	3540	20230103	42.66	11100	-54.50	20230418	3540	42.66	20230103	11100	-54.50	20230418	3540	42.66	20230103	2.96	N	005160	1000	542 억	2641629	N	N	208	N	N
105	20231012	090156	57	100.00	KOSDAQ	금속	N	N	N	N	N	4870	15	2	0.31	7128980	1481	0.99	4810	4870	4810	6310	3400	4855	4813.63	4.87	277	5025	4940	4770	4685	4515	4982	4727	542	1455	1000	3010	5	1	54244482	2642	40.92	0.64	12	0.00	119.00	7612.00	11100	20230418	-56.13	3540	20230103	37.57	11100	-56.13	20230418	3540	37.57	20230103	11100	-56.13	20230418	3540	37.57	20230103	2.96	N	005160	1000	542 억	2641629	N	N	208	N	N
106	20231011	160155	57	100.00	KOSDAQ	금속	N	N	N	N	N	4855	305	2	6.70	720807445	150123	63.05	4600	4855	4600	5910	3185	4550	4801.45	4.78	51052	4923	4736	4643	4456	4363	4690	4410	542	1360	1000	2820	5	1	54244482	2634	40.80	0.64	12	0.28	119.00	7612.00	11100	20230418	-56.26	3540	20230103	37.15	11100	-56.26	20230418	3540	37.15	20230103	11100	-56.26	20230418	3540	37.15	20230103	2.97	N	005160	1000	542 억	2590577	N	N	208	N	N
107	20231011	150153	57	100.00	KOSDAQ	금속	N	N	N	N	N	4850	300	2	6.59	642558950	133963	56.27	4600	4855	4600	5910	3185	4550	4796.54	4.78	54861	4923	4736	4643	4456	4363	4690	4410	542	1360	1000	2820	5	1	54244482	2631	40.76	0.64	12	0.25	119.00	7612.00	11100	20230418	-56.31	3540	20230103	37.01	11100	-56.31	20230418	3540	37.01	20230103	11100	-56.31	20230418	3540	37.01	20230103	2.97	N	005160	1000	542 억	2590577	N	N	0	N	N
108	20231011	140154	57	100.00	KOSDAQ	금속	N	N	N	N	N	4840	290	2	6.37	580401180	121133	50.88	4600	4850	4600	5910	3185	4550	4791.44	4.78	53237	4923	4736	4643	4456	4363	4690	4410	542	1360	1000	2820	5	1	54244482	2625	40.67	0.64	12	0.22	119.00	7612.00	11100	20230418	-56.40	3540	20230103	36.72	11100	-56.40	20230418	3540	36.72	20230103	11100	-56.40	20230418	3540	36.72	20230103	2.97	N	005160	1000	542 억	2590577	N	N	0	N	N
109	20231011	130153	57	100.00	KOSDAQ	금속	N	N	N	N	N	4820	270	2	5.93	504452230	105441	44.29	4600	4840	4600	5910	3185	4550	4784.21	4.78	51850	4923	4736	4643	4456	4363	4690	4410	542	1360	1000	2820	5	1	54244482	2615	40.50	0.63	12	0.19	119.00	7612.00	11100	20230418	-56.58	3540	20230103	36.16	11100	-56.58	20230418	3540	36.16	20230103	11100	-56.58	20230418	3540	36.16	20230103	2.97	N	005160	1000	542 억	2590577	N	N	0	N	N
110	20231011	120156	57	100.00	KOSDAQ	금속	N	N	N	N	N	4820	270	2	5.93	466662985	97596	40.99	4600	4840	4600	5910	3185	4550	4781.58	4.78	49572	4923	4736	4643	4456	4363	4690	4410	542	1360	1000	2820	5	1	54244482	2615	40.50	0.63	12	0.18	119.00	7612.00	11100	20230418	-56.58	3540	20230103	36.16	11100	-56.58	20230418	3540	36.16	20230103	11100	-56.58	20230418	3540	36.16	20230103	2.97	N	005160	1000	542 억	2590577	N	N	0	N	N
111	20231011	110154	57	100.00	KOSDAQ	금속	N	N	N	N	N	4840	290	2	6.37	414997845	86875	36.49	4600	4840	4600	5910	3185	4550	4776.95	4.78	45185	4923	4736	4643	4456	4363	4690	4410	542	1360	1000	2820	5	1	54244482	2625	40.67	0.64	12	0.16	119.00	7612.00	11100	20230418	-56.40	3540	20230103	36.72	11100	-56.40	20230418	3540	36.72	20230103	11100	-56.40	20230418	3540	36.72	20230103	2.97	N	005160	1000	542 억	2590577	N	N	0	N	N
112	20231011	100153	57	100.00	KOSDAQ	금속	N	N	N	N	N	4775	225	2	4.95	232556150	48944	20.56	4600	4805	4600	5910	3185	4550	4751.47	4.78	23956	4923	4736	4643	4456	4363	4690	4410	542	1360	1000	2820	5	1	54244482	2590	40.13	0.63	12	0.09	119.00	7612.00	11100	20230418	-56.98	3540	20230103	34.89	11100	-56.98	20230418	3540	34.89	20230103	11100	-56.98	20230418	3540	34.89	20230103	2.97	N	005160	1000	542 억	2590577	N	N	0	N	N
113	20231011	090153	57	100.00	KOSDAQ	금속	N	N	N	N	N	4725	175	2	3.85	20818335	4483	1.88	4600	4725	4600	5910	3185	4550	4643.84	4.78	1553	4923	4736	4643	4456	4363	4690	4410	542	1360	1000	2820	5	1	54244482	2563	39.71	0.62	12	0.01	119.00	7612.00	11100	20230418	-57.43	3540	20230103	33.47	11100	-57.43	20230418	3540	33.47	20230103	11100	-57.43	20230418	3540	33.47	20230103	2.97	N	005160	1000	542 억	2590577	N	N	0	N	N
114	20231010	160153	57	100.00	KOSDAQ	금속	N	N	N	N	N	4550	-165	5	-3.50	1110373820	236081	137.79	4715	4830	4550	6120	3305	4715	4703.47	4.78	-152	4881	4797	4686	4602	4491	4840	4645	542	1405	1000	2920	5	1	54244482	2468	38.24	0.60	12	0.44	119.00	7612.00	11100	20230418	-59.01	3540	20230103	28.53	11100	-59.01	20230418	3540	28.53	20230103	11100	-59.01	20230418	3540	28.53	20230103	3.04	N	005160	1000	542 억	2590920	N	N	15	N	N
115	20231010	150153	57	100.00	KOSDAQ	금속	N	N	N	N	N	4595	-120	5	-2.55	982687755	208197	121.52	4715	4830	4585	6120	3305	4715	4719.99	4.78	-13751	4881	4797	4686	4602	4491	4840	4645	542	1405	1000	2920	5	1	54244482	2493	38.61	0.60	12	0.38	119.00	7612.00	11100	20230418	-58.60	3540	20230103	29.80	11100	-58.60	20230418	3540	29.80	20230103	11100	-58.60	20230418	3540	29.80	20230103	3.04	N	005160	1000	542 억	2590920	N	N	15	N	N
116	20231010	140152	57	100.00	KOSDAQ	금속	N	N	N	N	N	4675	-40	5	-0.85	760652420	160147	93.47	4715	4830	4645	6120	3305	4715	4749.71	4.78	-24497	4881	4797	4686	4602	4491	4840	4645	542	1405	1000	2920	5	1	54244482	2536	39.29	0.61	12	0.30	119.00	7612.00	11100	20230418	-57.88	3540	20230103	32.06	11100	-57.88	20230418	3540	32.06	20230103	11100	-57.88	20230418	3540	32.06	20230103	3.04	N	005160	1000	542 억	2590920	N	N	15	N	N
117	20231010	130152	57	100.00	KOSDAQ	금속	N	N	N	N	N	4695	-20	5	-0.42	631770445	132527	77.35	4715	4830	4685	6120	3305	4715	4767.11	4.78	-26177	4881	4797	4686	4602	4491	4840	4645	542	1405	1000	2920	5	1	54244482	2547	39.45	0.62	12	0.24	119.00	7612.00	11100	20230418	-57.70	3540	20230103	32.63	11100	-57.70	20230418	3540	32.63	20230103	11100	-57.70	20230418	3540	32.63	20230103	3.04	N	005160	1000	542 억	2590920	N	N	15	N	N
118	20231010	120152	57	100.00	KOSDAQ	금속	N	N	N	N	N	4760	45	2	0.95	539069970	112939	65.92	4715	4830	4695	6120	3305	4715	4773.11	4.78	-15090	4881	4797	4686	4602	4491	4840	4645	542	1405	1000	2920	5	1	54244482	2582	40.00	0.63	12	0.21	119.00	7612.00	11100	20230418	-57.12	3540	20230103	34.46	11100	-57.12	20230418	3540	34.46	20230103	11100	-57.12	20230418	3540	34.46	20230103	3.04	N	005160	1000	542 억	2590920	N	N	15	N	N
119	20231010	110150	57	100.00	KOSDAQ	금속	N	N	N	N	N	4775	60	2	1.27	478954965	100329	58.56	4715	4830	4695	6120	3305	4715	4773.84	4.78	-14625	4881	4797	4686	4602	4491	4840	4645	542	1405	1000	2920	5	1	54244482	2590	40.13	0.63	12	0.18	119.00	7612.00	11100	20230418	-56.98	3540	20230103	34.89	11100	-56.98	20230418	3540	34.89	20230103	11100	-56.98	20230418	3540	34.89	20230103	3.04	N	005160	1000	542 억	2590920	N	N	15	N	N
120	20231010	100151	57	100.00	KOSDAQ	금속	N	N	N	N	N	4770	55	2	1.17	296754370	62314	36.37	4715	4830	4695	6120	3305	4715	4762.24	4.78	-11572	4881	4797	4686	4602	4491	4840	4645	542	1405	1000	2920	5	1	54244482	2587	40.08	0.63	12	0.11	119.00	7612.00	11100	20230418	-57.03	3540	20230103	34.75	11100	-57.03	20230418	3540	34.75	20230103	11100	-57.03	20230418	3540	34.75	20230103	3.04	N	005160	1000	542 억	2590920	N	N	15	N	N
121	20231010	090153	57	100.00	KOSDAQ	금속	N	N	N	N	N	4750	35	2	0.74	6429705	1362	0.79	4715	4750	4715	6120	3305	4715	4720.78	4.78	-19	4881	4797	4686	4602	4491	4840	4645	542	1405	1000	2920	5	1	54244482	2577	39.92	0.62	12	0.00	119.00	7612.00	11100	20230418	-57.21	3540	20230103	34.18	11100	-57.21	20230418	3540	34.18	20230103	11100	-57.21	20230418	3540	34.18	20230103	3.04	N	005160	1000	542 억	2590920	N	N	15	N	N
122	20231006	160152	57	100.00	KOSDAQ	금속	N	N	N	N	N	4715	45	2	0.96	803891580	171057	59.83	4575	4770	4575	6070	3270	4670	4699.54	4.68	52524	5003	4836	4753	4586	4503	4795	4545	542	1400	1000	2890	5	1	54244482	2558	39.62	0.62	12	0.32	119.00	7612.00	11100	20230418	-57.52	3540	20230103	33.19	11100	-57.52	20230418	3540	33.19	20230103	11100	-57.52	20230418	3540	33.19	20230103	3.04	N	005160	1000	542 억	2538238	N	N	15	N	N
123	20231006	150149	57	100.00	KOSDAQ	금속	N	N	N	N	N	4710	40	2	0.86	740463035	157606	55.13	4575	4770	4575	6070	3270	4670	4698.19	4.68	50481	5003	4836	4753	4586	4503	4795	4545	542	1400	1000	2890	5	1	54244482	2555	39.58	0.62	12	0.29	119.00	7612.00	11100	20230418	-57.57	3540	20230103	33.05	11100	-57.57	20230418	3540	33.05	20230103	11100	-57.57	20230418	3540	33.05	20230103	3.04	N	005160	1000	542 억	2538238	N	N	3	N	N
124	20231006	140151	57	100.00	KOSDAQ	금속	N	N	N	N	N	4760	90	2	1.93	617252080	131500	46.00	4575	4770	4575	6070	3270	4670	4693.94	4.68	47166	5003	4836	4753	4586	4503	4795	4545	542	1400	1000	2890	5	1	54244482	2582	40.00	0.63	12	0.24	119.00	7612.00	11100	20230418	-57.12	3540	20230103	34.46	11100	-57.12	20230418	3540	34.46	20230103	11100	-57.12	20230418	3540	34.46	20230103	3.04	N	005160	1000	542 억	2538238	N	N	3	N	N
125	20231006	130149	57	100.00	KOSDAQ	금속	N	N	N	N	N	4760	90	2	1.93	572148315	122023	42.68	4575	4770	4575	6070	3270	4670	4688.86	4.68	46189	5003	4836	4753	4586	4503	4795	4545	542	1400	1000	2890	5	1	54244482	2582	40.00	0.63	12	0.22	119.00	7612.00	11100	20230418	-57.12	3540	20230103	34.46	11100	-57.12	20230418	3540	34.46	20230103	11100	-57.12	20230418	3540	34.46	20230103	3.04	N	005160	1000	542 억	2538238	N	N	3	N	N
126	20231006	120149	57	100.00	KOSDAQ	금속	N	N	N	N	N	4745	75	2	1.61	545195280	116358	40.70	4575	4770	4575	6070	3270	4670	4685.50	4.68	44083	5003	4836	4753	4586	4503	4795	4545	542	1400	1000	2890	5	1	54244482	2574	39.87	0.62	12	0.21	119.00	7612.00	11100	20230418	-57.25	3540	20230103	34.04	11100	-57.25	20230418	3540	34.04	20230103	11100	-57.25	20230418	3540	34.04	20230103	3.04	N	005160	1000	542 억	2538238	N	N	3	N	N
127	20231006	110148	57	100.00	KOSDAQ	금속	N	N	N	N	N	4740	70	2	1.50	499147555	106618	37.29	4575	4770	4575	6070	3270	4670	4681.65	4.68	42585	5003	4836	4753	4586	4503	4795	4545	542	1400	1000	2890	5	1	54244482	2571	39.83	0.62	12	0.20	119.00	7612.00	11100	20230418	-57.30	3540	20230103	33.90	11100	-57.30	20230418	3540	33.90	20230103	11100	-57.30	20230418	3540	33.90	20230103	3.04	N	005160	1000	542 억	2538238	N	N	3	N	N
128	20231006	100150	57	100.00	KOSDAQ	금속	N	N	N	N	N	4720	50	2	1.07	398403975	85411	29.88	4575	4740	4575	6070	3270	4670	4664.55	4.68	39733	5003	4836	4753	4586	4503	4795	4545	542	1400	1000	2890	5	1	54244482	2560	39.66	0.62	12	0.16	119.00	7612.00	11100	20230418	-57.48	3540	20230103	33.33	11100	-57.48	20230418	3540	33.33	20230103	11100	-57.48	20230418	3540	33.33	20230103	3.04	N	005160	1000	542 억	2538238	N	N	3	N	N
129	20231006	090147	57	100.00	KOSDAQ	금속	N	N	N	N	N	4680	10	2	0.21	147409960	32006	11.20	4575	4690	4575	6070	3270	4670	4605.66	4.68	7473	5003	4836	4753	4586	4503	4795	4545	542	1400	1000	2890	5	1	54244482	2539	39.33	0.61	12	0.06	119.00	7612.00	11100	20230418	-57.84	3540	20230103	32.20	11100	-57.84	20230418	3540	32.20	20230103	11100	-57.84	20230418	3540	32.20	20230103	3.04	N	005160	1000	542 억	2538238	N	N	3	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History