KissMeData/198940/price/prices-20230801.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	160931	60.00	KOSDAQ	금속	N	N	N	N	60	N	4155	-130	5	-3.03	569855565	136469	131.06	4295	4305	4000	5570	3000	4285	4175.72	9.20	4310	4445	4365	4270	4190	4095	4405	4230	97	1285	500	2650	5	1	19435815	808	692.50	1.75	12	0.70	6.00	2375.00	8240	20230412	-49.58	1000	20161019	315.50	8240	-49.58	20230412	3530	17.71	20230316	8240	-49.58	20230412	3530	17.71	20230316	1.82	N	198940	500	97 억	1788274	N	N	N	N
3	20230831	151158	60.00	KOSDAQ	금속	N	N	N	N	60	N	4145	-140	5	-3.27	557911345	133591	128.30	4295	4305	4000	5570	3000	4285	4176.26	9.20	4390	4445	4365	4270	4190	4095	4405	4230	97	1285	500	2650	5	1	19435815	806	690.83	1.75	12	0.69	6.00	2375.00	8240	20230412	-49.70	1000	20161019	314.50	8240	-49.70	20230412	3530	17.42	20230316	8240	-49.70	20230412	3530	17.42	20230316	1.82	N	198940	500	97 억	1788274	N	N	N	N
4	20230831	141306	60.00	KOSDAQ	금속	N	N	N	N	60	N	4150	-135	5	-3.15	507988930	121543	116.73	4295	4305	4000	5570	3000	4285	4179.50	9.20	3563	4445	4365	4270	4190	4095	4405	4230	97	1285	500	2650	5	1	19435815	807	691.67	1.75	12	0.63	6.00	2375.00	8240	20230412	-49.64	1000	20161019	315.00	8240	-49.64	20230412	3530	17.56	20230316	8240	-49.64	20230412	3530	17.56	20230316	1.82	N	198940	500	97 억	1788274	N	N	N	N
5	20230831	131232	60.00	KOSDAQ	금속	N	N	N	N	60	N	4155	-130	5	-3.03	479542835	114684	110.14	4295	4305	4000	5570	3000	4285	4181.43	9.20	3570	4445	4365	4270	4190	4095	4405	4230	97	1285	500	2650	5	1	19435815	808	692.50	1.75	12	0.59	6.00	2375.00	8240	20230412	-49.58	1000	20161019	315.50	8240	-49.58	20230412	3530	17.71	20230316	8240	-49.58	20230412	3530	17.71	20230316	1.82	N	198940	500	97 억	1788274	N	N	N	N
6	20230831	121313	60.00	KOSDAQ	금속	N	N	N	N	60	N	4160	-125	5	-2.92	425527620	101648	97.62	4295	4305	4000	5570	3000	4285	4186.29	9.20	36	4445	4365	4270	4190	4095	4405	4230	97	1285	500	2650	5	1	19435815	809	693.33	1.75	12	0.52	6.00	2375.00	8240	20230412	-49.51	1000	20161019	316.00	8240	-49.51	20230412	3530	17.85	20230316	8240	-49.51	20230412	3530	17.85	20230316	1.82	N	198940	500	97 억	1788274	N	N	N	N
7	20230831	111745	60.00	KOSDAQ	금속	N	N	N	N	60	N	4130	-155	5	-3.62	410203785	97966	94.09	4295	4305	4000	5570	3000	4285	4187.21	9.20	-312	4445	4365	4270	4190	4095	4405	4230	97	1285	500	2650	5	1	19435815	803	688.33	1.74	12	0.50	6.00	2375.00	8240	20230412	-49.88	1000	20161019	313.00	8240	-49.88	20230412	3530	17.00	20230316	8240	-49.88	20230412	3530	17.00	20230316	1.82	N	198940	500	97 억	1788274	N	N	N	N
8	20230831	101400	60.00	KOSDAQ	금속	N	N	N	N	60	N	4165	-120	5	-2.80	345501400	82347	79.09	4295	4305	4000	5570	3000	4285	4195.68	9.20	4202	4445	4365	4270	4190	4095	4405	4230	97	1285	500	2650	5	1	19435815	810	694.17	1.75	12	0.42	6.00	2375.00	8240	20230412	-49.45	1000	20161019	316.50	8240	-49.45	20230412	3530	17.99	20230316	8240	-49.45	20230412	3530	17.99	20230316	1.82	N	198940	500	97 억	1788274	N	N	N	N
9	20230831	091230	60.00	KOSDAQ	금속	N	N	N	N	60	N	4275	-10	5	-0.23	12205765	2848	2.74	4295	4305	4275	5570	3000	4285	4285.73	9.20	60	4445	4365	4270	4190	4095	4405	4230	97	1285	500	2650	5	1	19435815	831	712.50	1.80	12	0.01	6.00	2375.00	8240	20230412	-48.12	1000	20161019	327.50	8240	-48.12	20230412	3530	21.10	20230316	8240	-48.12	20230412	3530	21.10	20230316	1.82	N	198940	500	97 억	1788274	N	N	N	N
10	20230830	160935	60.00	KOSDAQ	금속	N	N	N	N	60	N	4285	35	2	0.82	441749730	103315	118.07	4250	4350	4175	5520	2975	4250	4275.73	9.24	-10367	4320	4285	4215	4180	4110	4302	4197	97	1270	500	2630	5	1	19435815	833	714.17	1.80	12	0.53	6.00	2375.00	8240	20230412	-48.00	1000	20161019	328.50	8240	-48.00	20230412	3530	21.39	20230316	8240	-48.00	20230412	3530	21.39	20230316	1.84	N	198940	500	97 억	1795670	N	N	N	N
11	20230830	151135	60.00	KOSDAQ	금속	N	N	N	N	60	N	4300	50	2	1.18	421827135	98667	112.76	4250	4350	4175	5520	2975	4250	4275.26	9.24	-10364	4320	4285	4215	4180	4110	4302	4197	97	1270	500	2630	5	1	19435815	836	716.67	1.81	12	0.51	6.00	2375.00	8240	20230412	-47.82	1000	20161019	330.00	8240	-47.82	20230412	3530	21.81	20230316	8240	-47.82	20230412	3530	21.81	20230316	1.84	N	198940	500	97 억	1795670	N	N	N	N
12	20230830	141224	60.00	KOSDAQ	금속	N	N	N	N	60	N	4305	55	2	1.29	352598045	82603	94.40	4250	4350	4175	5520	2975	4250	4268.59	9.24	-5228	4320	4285	4215	4180	4110	4302	4197	97	1270	500	2630	5	1	19435815	837	717.50	1.81	12	0.43	6.00	2375.00	8240	20230412	-47.75	1000	20161019	330.50	8240	-47.75	20230412	3530	21.95	20230316	8240	-47.75	20230412	3530	21.95	20230316	1.84	N	198940	500	97 억	1795670	N	N	N	N
13	20230830	131216	60.00	KOSDAQ	금속	N	N	N	N	60	N	4320	70	2	1.65	322052690	75520	86.31	4250	4350	4175	5520	2975	4250	4264.47	9.24	-5733	4320	4285	4215	4180	4110	4302	4197	97	1270	500	2630	5	1	19435815	840	720.00	1.82	12	0.39	6.00	2375.00	8240	20230412	-47.57	1000	20161019	332.00	8240	-47.57	20230412	3530	22.38	20230316	8240	-47.57	20230412	3530	22.38	20230316	1.84	N	198940	500	97 억	1795670	N	N	N	N
14	20230830	121228	60.00	KOSDAQ	금속	N	N	N	N	60	N	4300	50	2	1.18	285649850	67070	76.65	4250	4350	4175	5520	2975	4250	4258.98	9.24	-9199	4320	4285	4215	4180	4110	4302	4197	97	1270	500	2630	5	1	19435815	836	716.67	1.81	12	0.35	6.00	2375.00	8240	20230412	-47.82	1000	20161019	330.00	8240	-47.82	20230412	3530	21.81	20230316	8240	-47.82	20230412	3530	21.81	20230316	1.84	N	198940	500	97 억	1795670	N	N	N	N
15	20230830	111729	60.00	KOSDAQ	금속	N	N	N	N	60	N	4285	35	2	0.82	188519205	44608	50.98	4250	4290	4175	5520	2975	4250	4226.13	9.24	-2676	4320	4285	4215	4180	4110	4302	4197	97	1270	500	2630	5	1	19435815	833	714.17	1.80	12	0.23	6.00	2375.00	8240	20230412	-48.00	1000	20161019	328.50	8240	-48.00	20230412	3530	21.39	20230316	8240	-48.00	20230412	3530	21.39	20230316	1.84	N	198940	500	97 억	1795670	N	N	N	N
16	20230830	101306	60.00	KOSDAQ	금속	N	N	N	N	60	N	4240	-10	5	-0.24	116860285	27813	31.79	4250	4270	4175	5520	2975	4250	4201.64	9.24	-784	4320	4285	4215	4180	4110	4302	4197	97	1270	500	2630	5	1	19435815	824	706.67	1.79	12	0.14	6.00	2375.00	8240	20230412	-48.54	1000	20161019	324.00	8240	-48.54	20230412	3530	20.11	20230316	8240	-48.54	20230412	3530	20.11	20230316	1.84	N	198940	500	97 억	1795670	N	N	N	N
17	20230830	091202	60.00	KOSDAQ	금속	N	N	N	N	60	N	4180	-70	5	-1.65	65283065	15565	17.79	4250	4250	4175	5520	2975	4250	4194.21	9.24	-276	4320	4285	4215	4180	4110	4302	4197	97	1270	500	2630	5	1	19435815	812	696.67	1.76	12	0.08	6.00	2375.00	8240	20230412	-49.27	1000	20161019	318.00	8240	-49.27	20230412	3530	18.41	20230316	8240	-49.27	20230412	3530	18.41	20230316	1.84	N	198940	500	97 억	1795670	N	N	N	N
18	20230829	160929	60.00	KOSDAQ	금속	N	N	N	N	60	N	4250	130	2	3.16	361637555	85839	62.20	4245	4250	4145	5350	2885	4120	4212.87	9.23	497	4416	4267	4101	3952	3786	4342	4027	97	1230	500	2550	5	1	19435815	826	708.33	1.79	12	0.44	6.00	2375.00	8240	20230412	-48.42	1000	20161019	325.00	8240	-48.42	20230412	3530	20.40	20230316	8240	-48.42	20230412	3530	20.40	20230316	1.83	N	198940	500	97 억	1793680	N	N	N	N
19	20230829	151145	60.00	KOSDAQ	금속	N	N	N	N	60	N	4240	120	2	2.91	335532215	79691	57.74	4245	4245	4145	5350	2885	4120	4210.42	9.23	1522	4416	4267	4101	3952	3786	4342	4027	97	1230	500	2550	5	1	19435815	824	706.67	1.79	12	0.41	6.00	2375.00	8240	20230412	-48.54	1000	20161019	324.00	8240	-48.54	20230412	3530	20.11	20230316	8240	-48.54	20230412	3530	20.11	20230316	1.83	N	198940	500	97 억	1793680	N	N	N	N
20	20230829	141307	60.00	KOSDAQ	금속	N	N	N	N	60	N	4220	100	2	2.43	269559655	64023	46.39	4245	4245	4145	5350	2885	4120	4210.36	9.23	769	4416	4267	4101	3952	3786	4342	4027	97	1230	500	2550	5	1	19435815	820	703.33	1.78	12	0.33	6.00	2375.00	8240	20230412	-48.79	1000	20161019	322.00	8240	-48.79	20230412	3530	19.55	20230316	8240	-48.79	20230412	3530	19.55	20230316	1.83	N	198940	500	97 억	1793680	N	N	N	N
21	20230829	131212	60.00	KOSDAQ	금속	N	N	N	N	60	N	4220	100	2	2.43	237764800	56466	40.92	4245	4245	4145	5350	2885	4120	4210.76	9.23	2423	4416	4267	4101	3952	3786	4342	4027	97	1230	500	2550	5	1	19435815	820	703.33	1.78	12	0.29	6.00	2375.00	8240	20230412	-48.79	1000	20161019	322.00	8240	-48.79	20230412	3530	19.55	20230316	8240	-48.79	20230412	3530	19.55	20230316	1.83	N	198940	500	97 억	1793680	N	N	N	N
22	20230829	121258	60.00	KOSDAQ	금속	N	N	N	N	60	N	4225	105	2	2.55	218752330	51949	37.64	4245	4245	4145	5350	2885	4120	4210.91	9.23	2516	4416	4267	4101	3952	3786	4342	4027	97	1230	500	2550	5	1	19435815	821	704.17	1.78	12	0.27	6.00	2375.00	8240	20230412	-48.73	1000	20161019	322.50	8240	-48.73	20230412	3530	19.69	20230316	8240	-48.73	20230412	3530	19.69	20230316	1.83	N	198940	500	97 억	1793680	N	N	N	N
23	20230829	111937	60.00	KOSDAQ	금속	N	N	N	N	60	N	4230	110	2	2.67	150192305	35754	25.91	4245	4245	4145	5350	2885	4120	4200.71	9.23	2070	4416	4267	4101	3952	3786	4342	4027	97	1230	500	2550	5	1	19435815	822	705.00	1.78	12	0.18	6.00	2375.00	8240	20230412	-48.67	1000	20161019	323.00	8240	-48.67	20230412	3530	19.83	20230316	8240	-48.67	20230412	3530	19.83	20230316	1.83	N	198940	500	97 억	1793680	N	N	N	N
24	20230829	101358	60.00	KOSDAQ	금속	N	N	N	N	60	N	4200	80	2	1.94	91825360	21919	15.88	4245	4245	4145	5350	2885	4120	4189.30	9.23	-3982	4416	4267	4101	3952	3786	4342	4027	97	1230	500	2550	5	1	19435815	816	700.00	1.77	12	0.11	6.00	2375.00	8240	20230412	-49.03	1000	20161019	320.00	8240	-49.03	20230412	3530	18.98	20230316	8240	-49.03	20230412	3530	18.98	20230316	1.83	N	198940	500	97 억	1793680	N	N	N	N
25	20230829	090915	60.00	KOSDAQ	금속	N	N	N	N	60	N	4190	70	2	1.70	20777455	4959	3.59	4245	4245	4145	5350	2885	4120	4189.85	9.23	-931	4416	4267	4101	3952	3786	4342	4027	97	1230	500	2550	5	1	19435815	814	698.33	1.76	12	0.03	6.00	2375.00	8240	20230412	-49.15	1000	20161019	319.00	8240	-49.15	20230412	3530	18.70	20230316	8240	-49.15	20230412	3530	18.70	20230316	1.83	N	198940	500	97 억	1793680	N	N	N	N
26	20230828	160903	60.00	KOSDAQ	금속	N	N	N	N	60	N	4120	145	2	3.65	557489195	136243	266.14	3940	4250	3935	5160	2785	3975	4091.73	9.11	22970	4071	4022	3971	3922	3871	4047	3947	97	1185	500	2460	5	1	19435815	801	686.67	1.73	12	0.70	6.00	2375.00	8240	20230412	-50.00	1000	20161019	312.00	8240	-50.00	20230412	3530	16.71	20230316	8240	-50.00	20230412	3530	16.71	20230316	1.83	N	198940	500	97 억	1770614	N	N	N	N
27	20230828	150913	60.00	KOSDAQ	금속	N	N	N	N	60	N	4110	135	2	3.40	544373470	133053	259.90	3940	4250	3935	5160	2785	3975	4091.40	9.11	22753	4071	4022	3971	3922	3871	4047	3947	97	1185	500	2460	5	1	19435815	799	685.00	1.73	12	0.68	6.00	2375.00	8240	20230412	-50.12	1000	20161019	311.00	8240	-50.12	20230412	3530	16.43	20230316	8240	-50.12	20230412	3530	16.43	20230316	1.83	N	198940	500	97 억	1770614	N	N	N	N
28	20230828	140914	60.00	KOSDAQ	금속	N	N	N	N	60	N	4125	150	2	3.77	517584540	126527	247.16	3940	4250	3935	5160	2785	3975	4090.70	9.11	20493	4071	4022	3971	3922	3871	4047	3947	97	1185	500	2460	5	1	19435815	802	687.50	1.74	12	0.65	6.00	2375.00	8240	20230412	-49.94	1000	20161019	312.50	8240	-49.94	20230412	3530	16.86	20230316	8240	-49.94	20230412	3530	16.86	20230316	1.83	N	198940	500	97 억	1770614	N	N	N	N
29	20230828	130922	60.00	KOSDAQ	금속	N	N	N	N	60	N	4120	145	2	3.65	497309935	121607	237.55	3940	4250	3935	5160	2785	3975	4089.48	9.11	21624	4071	4022	3971	3922	3871	4047	3947	97	1185	500	2460	5	1	19435815	801	686.67	1.73	12	0.63	6.00	2375.00	8240	20230412	-50.00	1000	20161019	312.00	8240	-50.00	20230412	3530	16.71	20230316	8240	-50.00	20230412	3530	16.71	20230316	1.83	N	198940	500	97 억	1770614	N	N	N	N
30	20230828	120914	60.00	KOSDAQ	금속	N	N	N	N	60	N	4115	140	2	3.52	378213525	92374	180.44	3940	4250	3935	5160	2785	3975	4094.37	9.11	14721	4071	4022	3971	3922	3871	4047	3947	97	1185	500	2460	5	1	19435815	800	685.83	1.73	12	0.48	6.00	2375.00	8240	20230412	-50.06	1000	20161019	311.50	8240	-50.06	20230412	3530	16.57	20230316	8240	-50.06	20230412	3530	16.57	20230316	1.83	N	198940	500	97 억	1770614	N	N	N	N
31	20230828	110910	60.00	KOSDAQ	금속	N	N	N	N	60	N	4150	175	2	4.40	326266575	79717	155.72	3940	4250	3935	5160	2785	3975	4092.81	9.11	13413	4071	4022	3971	3922	3871	4047	3947	97	1185	500	2460	5	1	19435815	807	691.67	1.75	12	0.41	6.00	2375.00	8240	20230412	-49.64	1000	20161019	315.00	8240	-49.64	20230412	3530	17.56	20230316	8240	-49.64	20230412	3530	17.56	20230316	1.83	N	198940	500	97 억	1770614	N	N	N	N
32	20230828	100900	60.00	KOSDAQ	금속	N	N	N	N	60	N	4125	150	2	3.77	277983465	68059	132.95	3940	4250	3935	5160	2785	3975	4084.45	9.11	11808	4071	4022	3971	3922	3871	4047	3947	97	1185	500	2460	5	1	19435815	802	687.50	1.74	12	0.35	6.00	2375.00	8240	20230412	-49.94	1000	20161019	312.50	8240	-49.94	20230412	3530	16.86	20230316	8240	-49.94	20230412	3530	16.86	20230316	1.83	N	198940	500	97 억	1770614	N	N	N	N
33	20230828	090913	60.00	KOSDAQ	금속	N	N	N	N	60	N	4015	40	2	1.01	57685665	14535	28.39	3940	4020	3935	5160	2785	3975	3968.74	9.11	5302	4071	4022	3971	3922	3871	4047	3947	97	1185	500	2460	5	1	19435815	780	669.17	1.69	12	0.07	6.00	2375.00	8240	20230412	-51.27	1000	20161019	301.50	8240	-51.27	20230412	3530	13.74	20230316	8240	-51.27	20230412	3530	13.74	20230316	1.83	N	198940	500	97 억	1770614	N	N	N	N
34	20230825	160907	60.00	KOSDAQ	금속	N	N	N	N	60	N	3975	15	2	0.38	191222675	48414	68.40	3940	4020	3920	5140	2775	3960	3949.59	9.07	6894	4133	4046	3973	3886	3813	4090	3930	97	1180	500	2450	5	1	19435815	773	662.50	1.67	12	0.25	6.00	2375.00	8240	20230412	-51.76	1000	20161019	297.50	8240	-51.76	20230412	3530	12.61	20230316	8240	-51.76	20230412	3530	12.61	20230316	1.83	N	198940	500	97 억	1763723	N	N	N	N
35	20230825	150913	60.00	KOSDAQ	금속	N	N	N	N	60	N	3950	-10	5	-0.25	183590060	46488	65.68	3940	4020	3920	5140	2775	3960	3949.18	9.07	6700	4133	4046	3973	3886	3813	4090	3930	97	1180	500	2450	5	1	19435815	768	658.33	1.66	12	0.24	6.00	2375.00	8240	20230412	-52.06	1000	20161019	295.00	8240	-52.06	20230412	3530	11.90	20230316	8240	-52.06	20230412	3530	11.90	20230316	1.83	N	198940	500	97 억	1763723	N	N	N	N
36	20230825	140911	60.00	KOSDAQ	금속	N	N	N	N	60	N	3950	-10	5	-0.25	176897130	44795	63.29	3940	4020	3920	5140	2775	3960	3949.03	9.07	6550	4133	4046	3973	3886	3813	4090	3930	97	1180	500	2450	5	1	19435815	768	658.33	1.66	12	0.23	6.00	2375.00	8240	20230412	-52.06	1000	20161019	295.00	8240	-52.06	20230412	3530	11.90	20230316	8240	-52.06	20230412	3530	11.90	20230316	1.83	N	198940	500	97 억	1763723	N	N	N	N
37	20230825	130906	60.00	KOSDAQ	금속	N	N	N	N	60	N	3960	0	3	0.00	173631635	43970	62.12	3940	4020	3920	5140	2775	3960	3948.85	9.07	6678	4133	4046	3973	3886	3813	4090	3930	97	1180	500	2450	5	1	19435815	770	660.00	1.67	12	0.23	6.00	2375.00	8240	20230412	-51.94	1000	20161019	296.00	8240	-51.94	20230412	3530	12.18	20230316	8240	-51.94	20230412	3530	12.18	20230316	1.83	N	198940	500	97 억	1763723	N	N	N	N
38	20230825	120907	60.00	KOSDAQ	금속	N	N	N	N	60	N	3975	15	2	0.38	140329730	35528	50.20	3940	4020	3920	5140	2775	3960	3949.82	9.07	6437	4133	4046	3973	3886	3813	4090	3930	97	1180	500	2450	5	1	19435815	773	662.50	1.67	12	0.18	6.00	2375.00	8240	20230412	-51.76	1000	20161019	297.50	8240	-51.76	20230412	3530	12.61	20230316	8240	-51.76	20230412	3530	12.61	20230316	1.83	N	198940	500	97 억	1763723	N	N	N	N
39	20230825	110907	60.00	KOSDAQ	금속	N	N	N	N	60	N	3965	5	2	0.13	123511570	31287	44.20	3940	4020	3920	5140	2775	3960	3947.68	9.07	7375	4133	4046	3973	3886	3813	4090	3930	97	1180	500	2450	5	1	19435815	771	660.83	1.67	12	0.16	6.00	2375.00	8240	20230412	-51.88	1000	20161019	296.50	8240	-51.88	20230412	3530	12.32	20230316	8240	-51.88	20230412	3530	12.32	20230316	1.83	N	198940	500	97 억	1763723	N	N	N	N
40	20230825	100912	60.00	KOSDAQ	금속	N	N	N	N	60	N	3950	-10	5	-0.25	43696655	11048	15.61	3940	4020	3930	5140	2775	3960	3955.14	9.07	-1031	4133	4046	3973	3886	3813	4090	3930	97	1180	500	2450	5	1	19435815	768	658.33	1.66	12	0.06	6.00	2375.00	8240	20230412	-52.06	1000	20161019	295.00	8240	-52.06	20230412	3530	11.90	20230316	8240	-52.06	20230412	3530	11.90	20230316	1.83	N	198940	500	97 억	1763723	N	N	N	N
41	20230825	090905	60.00	KOSDAQ	금속	N	N	N	N	60	N	3980	20	2	0.51	6140720	1552	2.19	3940	4020	3940	5140	2775	3960	3956.54	9.07	-108	4133	4046	3973	3886	3813	4090	3930	97	1180	500	2450	5	1	19435815	774	663.33	1.68	12	0.01	6.00	2375.00	8240	20230412	-51.70	1000	20161019	298.00	8240	-51.70	20230412	3530	12.75	20230316	8240	-51.70	20230412	3530	12.75	20230316	1.83	N	198940	500	97 억	1763723	N	N	N	N
42	20230824	160900	60.00	KOSDAQ	금속	N	N	N	N	60	N	3960	10	2	0.25	278771805	70612	93.68	3915	4060	3900	5130	2765	3950	3947.94	9.06	2199	4096	4022	3946	3872	3796	4060	3910	97	1180	500	2440	5	1	19435815	770	660.00	1.67	12	0.36	6.00	2375.00	8240	20230412	-51.94	1000	20161019	296.00	8240	-51.94	20230412	3530	12.18	20230316	8240	-51.94	20230412	3530	12.18	20230316	1.86	N	198940	500	97 억	1760579	N	N	N	N
43	20230824	150859	60.00	KOSDAQ	금속	N	N	N	N	60	N	3960	10	2	0.25	274954645	69648	92.41	3915	4060	3900	5130	2765	3950	3947.78	9.06	2134	4096	4022	3946	3872	3796	4060	3910	97	1180	500	2440	5	1	19435815	770	660.00	1.67	12	0.36	6.00	2375.00	8240	20230412	-51.94	1000	20161019	296.00	8240	-51.94	20230412	3530	12.18	20230316	8240	-51.94	20230412	3530	12.18	20230316	1.86	N	198940	500	97 억	1760579	N	N	N	N
44	20230824	140900	60.00	KOSDAQ	금속	N	N	N	N	60	N	3980	30	2	0.76	202928660	51356	68.14	3915	4060	3900	5130	2765	3950	3951.41	9.06	1817	4096	4022	3946	3872	3796	4060	3910	97	1180	500	2440	5	1	19435815	774	663.33	1.68	12	0.26	6.00	2375.00	8240	20230412	-51.70	1000	20161019	298.00	8240	-51.70	20230412	3530	12.75	20230316	8240	-51.70	20230412	3530	12.75	20230316	1.86	N	198940	500	97 억	1760579	N	N	N	N
45	20230824	130903	60.00	KOSDAQ	금속	N	N	N	N	60	N	3955	5	2	0.13	175981180	44568	59.13	3915	4060	3900	5130	2765	3950	3948.60	9.06	1295	4096	4022	3946	3872	3796	4060	3910	97	1180	500	2440	5	1	19435815	769	659.17	1.67	12	0.23	6.00	2375.00	8240	20230412	-52.00	1000	20161019	295.50	8240	-52.00	20230412	3530	12.04	20230316	8240	-52.00	20230412	3530	12.04	20230316	1.86	N	198940	500	97 억	1760579	N	N	N	N
46	20230824	120907	60.00	KOSDAQ	금속	N	N	N	N	60	N	3970	20	2	0.51	156827495	39728	52.71	3915	4060	3900	5130	2765	3950	3947.53	9.06	796	4096	4022	3946	3872	3796	4060	3910	97	1180	500	2440	5	1	19435815	772	661.67	1.67	12	0.20	6.00	2375.00	8240	20230412	-51.82	1000	20161019	297.00	8240	-51.82	20230412	3530	12.46	20230316	8240	-51.82	20230412	3530	12.46	20230316	1.86	N	198940	500	97 억	1760579	N	N	N	N
47	20230824	110903	60.00	KOSDAQ	금속	N	N	N	N	60	N	3960	10	2	0.25	116704030	29623	39.30	3915	4060	3900	5130	2765	3950	3939.64	9.06	-3813	4096	4022	3946	3872	3796	4060	3910	97	1180	500	2440	5	1	19435815	770	660.00	1.67	12	0.15	6.00	2375.00	8240	20230412	-51.94	1000	20161019	296.00	8240	-51.94	20230412	3530	12.18	20230316	8240	-51.94	20230412	3530	12.18	20230316	1.86	N	198940	500	97 억	1760579	N	N	N	N
48	20230824	100858	60.00	KOSDAQ	금속	N	N	N	N	60	N	3960	10	2	0.25	94789125	24082	31.95	3915	4060	3900	5130	2765	3950	3936.10	9.06	-1566	4096	4022	3946	3872	3796	4060	3910	97	1180	500	2440	5	1	19435815	770	660.00	1.67	12	0.12	6.00	2375.00	8240	20230412	-51.94	1000	20161019	296.00	8240	-51.94	20230412	3530	12.18	20230316	8240	-51.94	20230412	3530	12.18	20230316	1.86	N	198940	500	97 억	1760579	N	N	N	N
49	20230824	090902	60.00	KOSDAQ	금속	N	N	N	N	60	N	4025	75	2	1.90	10775725	2693	3.57	3915	4060	3915	5130	2765	3950	4001.38	9.06	-176	4096	4022	3946	3872	3796	4060	3910	97	1180	500	2440	5	1	19435815	782	670.83	1.69	12	0.01	6.00	2375.00	8240	20230412	-51.15	1000	20161019	302.50	8240	-51.15	20230412	3530	14.02	20230316	8240	-51.15	20230412	3530	14.02	20230316	1.86	N	198940	500	97 억	1760579	N	N	N	N
50	20230823	160858	60.00	KOSDAQ	금속	N	N	N	N	60	N	3950	20	2	0.51	293123320	74092	132.91	3870	4020	3870	5100	2755	3930	3956.21	9.01	9132	4043	3986	3938	3881	3833	4015	3910	97	1170	500	2430	5	1	19435815	768	658.33	1.66	12	0.38	6.00	2375.00	8240	20230412	-52.06	1000	20161019	295.00	8240	-52.06	20230412	3530	11.90	20230316	8240	-52.06	20230412	3530	11.90	20230316	1.90	N	198940	500	97 억	1751447	N	N	N	N
51	20230823	150855	60.00	KOSDAQ	금속	N	N	N	N	60	N	3970	40	2	1.02	259788535	65625	117.73	3870	4020	3870	5100	2755	3930	3958.68	9.01	8506	4043	3986	3938	3881	3833	4015	3910	97	1170	500	2430	5	1	19435815	772	661.67	1.67	12	0.34	6.00	2375.00	8240	20230412	-51.82	1000	20161019	297.00	8240	-51.82	20230412	3530	12.46	20230316	8240	-51.82	20230412	3530	12.46	20230316	1.90	N	198940	500	97 억	1751447	N	N	N	N
52	20230823	140904	60.00	KOSDAQ	금속	N	N	N	N	60	N	3965	35	2	0.89	242225250	61204	109.79	3870	4020	3870	5100	2755	3930	3957.67	9.01	8681	4043	3986	3938	3881	3833	4015	3910	97	1170	500	2430	5	1	19435815	771	660.83	1.67	12	0.31	6.00	2375.00	8240	20230412	-51.88	1000	20161019	296.50	8240	-51.88	20230412	3530	12.32	20230316	8240	-51.88	20230412	3530	12.32	20230316	1.90	N	198940	500	97 억	1751447	N	N	N	N
53	20230823	130856	60.00	KOSDAQ	금속	N	N	N	N	60	N	3980	50	2	1.27	185054270	46740	83.85	3870	4020	3870	5100	2755	3930	3959.23	9.01	8572	4043	3986	3938	3881	3833	4015	3910	97	1170	500	2430	5	1	19435815	774	663.33	1.68	12	0.24	6.00	2375.00	8240	20230412	-51.70	1000	20161019	298.00	8240	-51.70	20230412	3530	12.75	20230316	8240	-51.70	20230412	3530	12.75	20230316	1.90	N	198940	500	97 억	1751447	N	N	N	N
54	20230823	120902	60.00	KOSDAQ	금속	N	N	N	N	60	N	3955	25	2	0.64	165332225	41770	74.93	3870	4020	3870	5100	2755	3930	3958.16	9.01	6536	4043	3986	3938	3881	3833	4015	3910	97	1170	500	2430	5	1	19435815	769	659.17	1.67	12	0.21	6.00	2375.00	8240	20230412	-52.00	1000	20161019	295.50	8240	-52.00	20230412	3530	12.04	20230316	8240	-52.00	20230412	3530	12.04	20230316	1.90	N	198940	500	97 억	1751447	N	N	N	N
55	20230823	110857	60.00	KOSDAQ	금속	N	N	N	N	60	N	3960	30	2	0.76	120766965	30514	54.74	3870	4020	3870	5100	2755	3930	3957.76	9.01	3724	4043	3986	3938	3881	3833	4015	3910	97	1170	500	2430	5	1	19435815	770	660.00	1.67	12	0.16	6.00	2375.00	8240	20230412	-51.94	1000	20161019	296.00	8240	-51.94	20230412	3530	12.18	20230316	8240	-51.94	20230412	3530	12.18	20230316	1.90	N	198940	500	97 억	1751447	N	N	N	N
56	20230823	100858	60.00	KOSDAQ	금속	N	N	N	N	60	N	3920	-10	5	-0.25	39069115	10009	17.96	3870	3965	3870	5100	2755	3930	3903.40	9.01	790	4043	3986	3938	3881	3833	4015	3910	97	1170	500	2430	5	1	19435815	762	653.33	1.65	12	0.05	6.00	2375.00	8240	20230412	-52.43	1000	20161019	292.00	8240	-52.43	20230412	3530	11.05	20230316	8240	-52.43	20230412	3530	11.05	20230316	1.90	N	198940	500	97 억	1751447	N	N	N	N
57	20230823	090904	60.00	KOSDAQ	금속	N	N	N	N	60	N	3890	-40	5	-1.02	10432150	2686	4.82	3870	3945	3870	5100	2755	3930	3883.90	9.01	-448	4043	3986	3938	3881	3833	4015	3910	97	1170	500	2430	5	1	19435815	756	648.33	1.64	12	0.01	6.00	2375.00	8240	20230412	-52.79	1000	20161019	289.00	8240	-52.79	20230412	3530	10.20	20230316	8240	-52.79	20230412	3530	10.20	20230316	1.90	N	198940	500	97 억	1751447	N	N	N	N
58	20230822	160852	60.00	KOSDAQ	금속	N	N	N	N	60	N	3930	-10	5	-0.25	217549000	55321	77.94	3905	3995	3890	5120	2760	3940	3932.48	8.96	9040	4186	4062	3951	3827	3716	4125	3890	97	1180	500	2440	5	1	19435815	764	655.00	1.65	12	0.28	6.00	2375.00	8240	20230412	-52.31	1000	20161019	293.00	8240	-52.31	20230412	3530	11.33	20230316	8240	-52.31	20230412	3530	11.33	20230316	1.95	N	198940	500	97 억	1742407	N	N	N	N
59	20230822	150854	60.00	KOSDAQ	금속	N	N	N	N	60	N	3940	0	3	0.00	196762750	50027	70.48	3905	3995	3890	5120	2760	3940	3933.13	8.96	10117	4186	4062	3951	3827	3716	4125	3890	97	1180	500	2440	5	1	19435815	766	656.67	1.66	12	0.26	6.00	2375.00	8240	20230412	-52.18	1000	20161019	294.00	8240	-52.18	20230412	3530	11.61	20230316	8240	-52.18	20230412	3530	11.61	20230316	1.95	N	198940	500	97 억	1742407	N	N	N	N
60	20230822	140854	60.00	KOSDAQ	금속	N	N	N	N	60	N	3930	-10	5	-0.25	180095480	45788	64.51	3905	3995	3890	5120	2760	3940	3933.25	8.96	10423	4186	4062	3951	3827	3716	4125	3890	97	1180	500	2440	5	1	19435815	764	655.00	1.65	12	0.24	6.00	2375.00	8240	20230412	-52.31	1000	20161019	293.00	8240	-52.31	20230412	3530	11.33	20230316	8240	-52.31	20230412	3530	11.33	20230316	1.95	N	198940	500	97 억	1742407	N	N	N	N
61	20230822	130851	60.00	KOSDAQ	금속	N	N	N	N	60	N	3950	10	2	0.25	151892840	38622	54.41	3905	3995	3890	5120	2760	3940	3932.81	8.96	11782	4186	4062	3951	3827	3716	4125	3890	97	1180	500	2440	5	1	19435815	768	658.33	1.66	12	0.20	6.00	2375.00	8240	20230412	-52.06	1000	20161019	295.00	8240	-52.06	20230412	3530	11.90	20230316	8240	-52.06	20230412	3530	11.90	20230316	1.95	N	198940	500	97 억	1742407	N	N	N	N
62	20230822	120840	60.00	KOSDAQ	금속	N	N	N	N	60	N	3950	10	2	0.25	120772255	30752	43.33	3905	3995	3890	5120	2760	3940	3927.30	8.96	4742	4186	4062	3951	3827	3716	4125	3890	97	1180	500	2440	5	1	19435815	768	658.33	1.66	12	0.16	6.00	2375.00	8240	20230412	-52.06	1000	20161019	295.00	8240	-52.06	20230412	3530	11.90	20230316	8240	-52.06	20230412	3530	11.90	20230316	1.95	N	198940	500	97 억	1742407	N	N	N	N
63	20230822	110851	60.00	KOSDAQ	금속	N	N	N	N	60	N	3930	-10	5	-0.25	102717765	26170	36.87	3905	3995	3890	5120	2760	3940	3925.02	8.96	5506	4186	4062	3951	3827	3716	4125	3890	97	1180	500	2440	5	1	19435815	764	655.00	1.65	12	0.13	6.00	2375.00	8240	20230412	-52.31	1000	20161019	293.00	8240	-52.31	20230412	3530	11.33	20230316	8240	-52.31	20230412	3530	11.33	20230316	1.95	N	198940	500	97 억	1742407	N	N	N	N
64	20230822	100849	60.00	KOSDAQ	금속	N	N	N	N	60	N	3955	15	2	0.38	74649420	19035	26.82	3905	3995	3890	5120	2760	3940	3921.69	8.96	4705	4186	4062	3951	3827	3716	4125	3890	97	1180	500	2440	5	1	19435815	769	659.17	1.67	12	0.10	6.00	2375.00	8240	20230412	-52.00	1000	20161019	295.50	8240	-52.00	20230412	3530	12.04	20230316	8240	-52.00	20230412	3530	12.04	20230316	1.95	N	198940	500	97 억	1742407	N	N	N	N
65	20230822	090850	60.00	KOSDAQ	금속	N	N	N	N	60	N	3920	-20	5	-0.51	10364390	2626	3.70	3905	3995	3905	5120	2760	3940	3946.84	8.96	-637	4186	4062	3951	3827	3716	4125	3890	97	1180	500	2440	5	1	19435815	762	653.33	1.65	12	0.01	6.00	2375.00	8240	20230412	-52.43	1000	20161019	292.00	8240	-52.43	20230412	3530	11.05	20230316	8240	-52.43	20230412	3530	11.05	20230316	1.95	N	198940	500	97 억	1742407	N	N	N	N
66	20230821	160846	60.00	KOSDAQ	금속	N	N	N	N	60	N	3940	-20	5	-0.51	278040220	70642	94.16	3870	4075	3840	5140	2775	3960	3935.90	8.91	11518	4230	4095	3995	3860	3760	4162	3927	97	1180	500	2450	5	1	19435815	766	656.67	1.66	12	0.36	6.00	2375.00	8240	20230412	-52.18	1000	20161019	294.00	8240	-52.18	20230412	3530	11.61	20230316	8240	-52.18	20230412	3530	11.61	20230316	2.01	N	198940	500	97 억	1730889	N	N	N	N
67	20230821	150853	60.00	KOSDAQ	금속	N	N	N	N	60	N	3965	5	2	0.13	272518625	69241	92.29	3870	4075	3840	5140	2775	3960	3935.80	8.91	11785	4230	4095	3995	3860	3760	4162	3927	97	1180	500	2450	5	1	19435815	771	660.83	1.67	12	0.36	6.00	2375.00	8240	20230412	-51.88	1000	20161019	296.50	8240	-51.88	20230412	3530	12.32	20230316	8240	-51.88	20230412	3530	12.32	20230316	2.01	N	198940	500	97 억	1730889	N	N	N	N
68	20230821	140849	60.00	KOSDAQ	금속	N	N	N	N	60	N	3940	-20	5	-0.51	248270295	63110	84.12	3870	4075	3840	5140	2775	3960	3933.93	8.91	12876	4230	4095	3995	3860	3760	4162	3927	97	1180	500	2450	5	1	19435815	766	656.67	1.66	12	0.32	6.00	2375.00	8240	20230412	-52.18	1000	20161019	294.00	8240	-52.18	20230412	3530	11.61	20230316	8240	-52.18	20230412	3530	11.61	20230316	2.01	N	198940	500	97 억	1730889	N	N	N	N
69	20230821	130859	60.00	KOSDAQ	금속	N	N	N	N	60	N	3960	0	3	0.00	236621890	60167	80.20	3870	4075	3840	5140	2775	3960	3932.75	8.91	13044	4230	4095	3995	3860	3760	4162	3927	97	1180	500	2450	5	1	19435815	770	660.00	1.67	12	0.31	6.00	2375.00	8240	20230412	-51.94	1000	20161019	296.00	8240	-51.94	20230412	3530	12.18	20230316	8240	-51.94	20230412	3530	12.18	20230316	2.01	N	198940	500	97 억	1730889	N	N	N	N
70	20230821	120855	60.00	KOSDAQ	금속	N	N	N	N	60	N	3975	15	2	0.38	223294555	56807	75.72	3870	4075	3840	5140	2775	3960	3930.76	8.91	13881	4230	4095	3995	3860	3760	4162	3927	97	1180	500	2450	5	1	19435815	773	662.50	1.67	12	0.29	6.00	2375.00	8240	20230412	-51.76	1000	20161019	297.50	8240	-51.76	20230412	3530	12.61	20230316	8240	-51.76	20230412	3530	12.61	20230316	2.01	N	198940	500	97 억	1730889	N	N	N	N
71	20230821	110849	60.00	KOSDAQ	금속	N	N	N	N	60	N	3965	5	2	0.13	200394115	51013	67.99	3870	4075	3840	5140	2775	3960	3928.29	8.91	13422	4230	4095	3995	3860	3760	4162	3927	97	1180	500	2450	5	1	19435815	771	660.83	1.67	12	0.26	6.00	2375.00	8240	20230412	-51.88	1000	20161019	296.50	8240	-51.88	20230412	3530	12.32	20230316	8240	-51.88	20230412	3530	12.32	20230316	2.01	N	198940	500	97 억	1730889	N	N	N	N
72	20230821	100847	60.00	KOSDAQ	금속	N	N	N	N	60	N	4030	70	2	1.77	177139425	45152	60.18	3870	4075	3840	5140	2775	3960	3923.18	8.91	13997	4230	4095	3995	3860	3760	4162	3927	97	1180	500	2450	5	1	19435815	783	671.67	1.70	12	0.23	6.00	2375.00	8240	20230412	-51.09	1000	20161019	303.00	8240	-51.09	20230412	3530	14.16	20230316	8240	-51.09	20230412	3530	14.16	20230316	2.01	N	198940	500	97 억	1730889	N	N	N	N
73	20230821	090855	60.00	KOSDAQ	금속	N	N	N	N	60	N	3920	-40	5	-1.01	35350620	9112	12.15	3870	4075	3870	5140	2775	3960	3879.56	8.91	679	4230	4095	3995	3860	3760	4162	3927	97	1180	500	2450	5	1	19435815	762	653.33	1.65	12	0.05	6.00	2375.00	8240	20230412	-52.43	1000	20161019	292.00	8240	-52.43	20230412	3530	11.05	20230316	8240	-52.43	20230412	3530	11.05	20230316	2.01	N	198940	500	97 억	1730889	N	N	N	N
74	20230818	160849	60.00	KOSDAQ	금속	N	N	N	N	60	N	3960	-25	5	-0.63	284662760	71045	56.37	3900	4130	3895	5180	2790	3985	4006.83	8.96	-9944	4155	4070	3900	3815	3645	4112	3857	97	1195	500	2470	5	1	19435815	770	660.00	1.67	12	0.37	6.00	2375.00	8240	20230412	-51.94	1000	20161019	296.00	8240	-51.94	20230412	3530	12.18	20230316	8240	-51.94	20230412	3530	12.18	20230316	2.07	N	198940	500	97 억	1740833	N	N	N	N
75	20230818	150840	60.00	KOSDAQ	금속	N	N	N	N	60	N	3960	-25	5	-0.63	263837070	65790	52.20	3900	4130	3895	5180	2790	3985	4010.29	8.96	-9842	4155	4070	3900	3815	3645	4112	3857	97	1195	500	2470	5	1	19435815	770	660.00	1.67	12	0.34	6.00	2375.00	8240	20230412	-51.94	1000	20161019	296.00	8240	-51.94	20230412	3530	12.18	20230316	8240	-51.94	20230412	3530	12.18	20230316	2.07	N	198940	500	97 억	1740833	N	N	N	N
76	20230818	140847	60.00	KOSDAQ	금속	N	N	N	N	60	N	3965	-20	5	-0.50	243809650	60747	48.20	3900	4130	3895	5180	2790	3985	4013.53	8.96	-9701	4155	4070	3900	3815	3645	4112	3857	97	1195	500	2470	5	1	19435815	771	660.83	1.67	12	0.31	6.00	2375.00	8240	20230412	-51.88	1000	20161019	296.50	8240	-51.88	20230412	3530	12.32	20230316	8240	-51.88	20230412	3530	12.32	20230316	2.07	N	198940	500	97 억	1740833	N	N	N	N
77	20230818	130840	60.00	KOSDAQ	금속	N	N	N	N	60	N	3975	-10	5	-0.25	223082715	55530	44.06	3900	4130	3895	5180	2790	3985	4017.34	8.96	-8171	4155	4070	3900	3815	3645	4112	3857	97	1195	500	2470	5	1	19435815	773	662.50	1.67	12	0.29	6.00	2375.00	8240	20230412	-51.76	1000	20161019	297.50	8240	-51.76	20230412	3530	12.61	20230316	8240	-51.76	20230412	3530	12.61	20230316	2.07	N	198940	500	97 억	1740833	N	N	N	N
78	20230818	120852	60.00	KOSDAQ	금속	N	N	N	N	60	N	4040	55	2	1.38	184543455	45848	36.38	3900	4130	3895	5180	2790	3985	4025.11	8.96	-8354	4155	4070	3900	3815	3645	4112	3857	97	1195	500	2470	5	1	19435815	785	673.33	1.70	12	0.24	6.00	2375.00	8240	20230412	-50.97	1000	20161019	304.00	8240	-50.97	20230412	3530	14.45	20230316	8240	-50.97	20230412	3530	14.45	20230316	2.07	N	198940	500	97 억	1740833	N	N	N	N
79	20230818	110844	60.00	KOSDAQ	금속	N	N	N	N	60	N	4020	35	2	0.88	148243000	36799	29.20	3900	4130	3895	5180	2790	3985	4028.45	8.96	-10146	4155	4070	3900	3815	3645	4112	3857	97	1195	500	2470	5	1	19435815	781	670.00	1.69	12	0.19	6.00	2375.00	8240	20230412	-51.21	1000	20161019	302.00	8240	-51.21	20230412	3530	13.88	20230316	8240	-51.21	20230412	3530	13.88	20230316	2.07	N	198940	500	97 억	1740833	N	N	N	N
80	20230818	100848	60.00	KOSDAQ	금속	N	N	N	N	60	N	3985	0	3	0.00	137191980	34037	27.01	3900	4130	3895	5180	2790	3985	4030.67	8.96	-10311	4155	4070	3900	3815	3645	4112	3857	97	1195	500	2470	5	1	19435815	775	664.17	1.68	12	0.18	6.00	2375.00	8240	20230412	-51.64	1000	20161019	298.50	8240	-51.64	20230412	3530	12.89	20230316	8240	-51.64	20230412	3530	12.89	20230316	2.07	N	198940	500	97 억	1740833	N	N	N	N
81	20230818	090852	60.00	KOSDAQ	금속	N	N	N	N	60	N	4110	125	2	3.14	68989635	17029	13.51	3900	4130	3895	5180	2790	3985	4051.30	8.96	-4161	4155	4070	3900	3815	3645	4112	3857	97	1195	500	2470	5	1	19435815	799	685.00	1.73	12	0.09	6.00	2375.00	8240	20230412	-50.12	1000	20161019	311.00	8240	-50.12	20230412	3530	16.43	20230316	8240	-50.12	20230412	3530	16.43	20230316	2.07	N	198940	500	97 억	1740833	N	N	N	N
82	20230817	160848	60.00	KOSDAQ	금속	N	N	N	N	60	N	3985	90	2	2.31	479307375	124704	79.45	3810	3985	3730	5060	2730	3895	3843.08	8.78	33611	4208	4051	3973	3816	3738	4012	3777	97	1165	500	2410	5	1	19435815	775	664.17	1.68	12	0.64	6.00	2375.00	8240	20230412	-51.64	1000	20161019	298.50	8240	-51.64	20230412	3530	12.89	20230316	8240	-51.64	20230412	3530	12.89	20230316	2.12	N	198940	500	97 억	1707222	N	N	N	N
83	20230817	150854	60.00	KOSDAQ	금속	N	N	N	N	60	N	3945	50	2	1.28	448537490	116941	74.51	3810	3985	3730	5060	2730	3895	3835.59	8.78	35479	4208	4051	3973	3816	3738	4012	3777	97	1165	500	2410	5	1	19435815	767	657.50	1.66	12	0.60	6.00	2375.00	8240	20230412	-52.12	1000	20161019	294.50	8240	-52.12	20230412	3530	11.76	20230316	8240	-52.12	20230412	3530	11.76	20230316	2.12	N	198940	500	97 억	1707222	N	N	N	N
84	20230817	140845	60.00	KOSDAQ	금속	N	N	N	N	60	N	3935	40	2	1.03	398308940	104201	66.39	3810	3985	3730	5060	2730	3895	3822.51	8.78	29557	4208	4051	3973	3816	3738	4012	3777	97	1165	500	2410	5	1	19435815	765	655.83	1.66	12	0.54	6.00	2375.00	8240	20230412	-52.25	1000	20161019	293.50	8240	-52.25	20230412	3530	11.47	20230316	8240	-52.25	20230412	3530	11.47	20230316	2.12	N	198940	500	97 억	1707222	N	N	N	N
85	20230817	130843	60.00	KOSDAQ	금속	N	N	N	N	60	N	3970	75	2	1.93	375516185	98430	62.71	3810	3985	3730	5060	2730	3895	3815.06	8.78	29406	4208	4051	3973	3816	3738	4012	3777	97	1165	500	2410	5	1	19435815	772	661.67	1.67	12	0.51	6.00	2375.00	8240	20230412	-51.82	1000	20161019	297.00	8240	-51.82	20230412	3530	12.46	20230316	8240	-51.82	20230412	3530	12.46	20230316	2.12	N	198940	500	97 억	1707222	N	N	N	N
86	20230817	120846	60.00	KOSDAQ	금속	N	N	N	N	60	N	3865	-30	5	-0.77	341493910	89774	57.20	3810	3895	3730	5060	2730	3895	3803.93	8.78	27437	4208	4051	3973	3816	3738	4012	3777	97	1165	500	2410	5	1	19435815	751	644.17	1.63	12	0.46	6.00	2375.00	8240	20230412	-53.09	1000	20161019	286.50	8240	-53.09	20230412	3530	9.49	20230316	8240	-53.09	20230412	3530	9.49	20230316	2.12	N	198940	500	97 억	1707222	N	N	N	N
87	20230817	110846	60.00	KOSDAQ	금속	N	N	N	N	60	N	3845	-50	5	-1.28	294618345	77676	49.49	3810	3895	3730	5060	2730	3895	3792.91	8.78	20967	4208	4051	3973	3816	3738	4012	3777	97	1165	500	2410	5	1	19435815	747	640.83	1.62	12	0.40	6.00	2375.00	8240	20230412	-53.34	1000	20161019	284.50	8240	-53.34	20230412	3530	8.92	20230316	8240	-53.34	20230412	3530	8.92	20230316	2.12	N	198940	500	97 억	1707222	N	N	N	N
88	20230817	100842	60.00	KOSDAQ	금속	N	N	N	N	60	N	3835	-60	5	-1.54	220265090	58101	37.02	3810	3895	3730	5060	2730	3895	3791.07	8.78	14107	4208	4051	3973	3816	3738	4012	3777	97	1165	500	2410	5	1	19435815	745	639.17	1.61	12	0.30	6.00	2375.00	8240	20230412	-53.46	1000	20161019	283.50	8240	-53.46	20230412	3530	8.64	20230316	8240	-53.46	20230412	3530	8.64	20230316	2.12	N	198940	500	97 억	1707222	N	N	N	N
89	20230817	090840	60.00	KOSDAQ	금속	N	N	N	N	60	N	3775	-120	5	-3.08	74782275	19667	12.53	3810	3895	3770	5060	2730	3895	3802.42	8.78	2427	4208	4051	3973	3816	3738	4012	3777	97	1165	500	2410	5	1	19435815	734	629.17	1.59	12	0.10	6.00	2375.00	8240	20230412	-54.19	1000	20161019	277.50	8240	-54.19	20230412	3530	6.94	20230316	8240	-54.19	20230412	3530	6.94	20230316	2.12	N	198940	500	97 억	1707222	N	N	N	N
90	20230816	160846	60.00	KOSDAQ	금속	N	N	N	N	60	N	3895	-275	5	-6.59	619421430	155446	196.35	4010	4130	3895	5420	2920	4170	3985.09	8.90	-21660	4333	4251	4188	4106	4043	4220	4075	97	1250	500	2580	5	1	19435815	757	649.17	1.64	12	0.80	6.00	2375.00	8240	20230412	-52.73	1000	20161019	289.50	8240	-52.73	20230412	3530	10.34	20230316	8240	-52.73	20230412	3530	10.34	20230316	2.15	N	198940	500	97 억	1728882	N	N	N	N
91	20230816	150848	60.00	KOSDAQ	금속	N	N	N	N	60	N	3925	-245	5	-5.88	563824945	141229	178.40	4010	4130	3920	5420	2920	4170	3992.27	8.90	-23692	4333	4251	4188	4106	4043	4220	4075	97	1250	500	2580	5	1	19435815	763	654.17	1.65	12	0.73	6.00	2375.00	8240	20230412	-52.37	1000	20161019	292.50	8240	-52.37	20230412	3530	11.19	20230316	8240	-52.37	20230412	3530	11.19	20230316	2.15	N	198940	500	97 억	1728882	N	N	N	N
92	20230816	140846	60.00	KOSDAQ	금속	N	N	N	N	60	N	3990	-180	5	-4.32	469496605	117358	148.24	4010	4130	3950	5420	2920	4170	4000.55	8.90	-17022	4333	4251	4188	4106	4043	4220	4075	97	1250	500	2580	5	1	19435815	775	665.00	1.68	12	0.60	6.00	2375.00	8240	20230412	-51.58	1000	20161019	299.00	8240	-51.58	20230412	3530	13.03	20230316	8240	-51.58	20230412	3530	13.03	20230316	2.15	N	198940	500	97 억	1728882	N	N	N	N
93	20230816	130843	60.00	KOSDAQ	금속	N	N	N	N	60	N	3975	-195	5	-4.68	391291580	97640	123.34	4010	4130	3975	5420	2920	4170	4007.49	8.90	-10623	4333	4251	4188	4106	4043	4220	4075	97	1250	500	2580	5	1	19435815	773	662.50	1.67	12	0.50	6.00	2375.00	8240	20230412	-51.76	1000	20161019	297.50	8240	-51.76	20230412	3530	12.61	20230316	8240	-51.76	20230412	3530	12.61	20230316	2.15	N	198940	500	97 억	1728882	N	N	N	N
94	20230816	120855	60.00	KOSDAQ	금속	N	N	N	N	60	N	4000	-170	5	-4.08	327756525	81718	103.22	4010	4130	3980	5420	2920	4170	4010.82	8.90	-9452	4333	4251	4188	4106	4043	4220	4075	97	1250	500	2580	5	1	19435815	777	666.67	1.68	12	0.42	6.00	2375.00	8240	20230412	-51.46	1000	20161019	300.00	8240	-51.46	20230412	3530	13.31	20230316	8240	-51.46	20230412	3530	13.31	20230316	2.15	N	198940	500	97 억	1728882	N	N	N	N
95	20230816	110851	60.00	KOSDAQ	금속	N	N	N	N	60	N	4010	-160	5	-3.84	274164550	68292	86.26	4010	4130	3985	5420	2920	4170	4014.59	8.90	-1029	4333	4251	4188	4106	4043	4220	4075	97	1250	500	2580	5	1	19435815	779	668.33	1.69	12	0.35	6.00	2375.00	8240	20230412	-51.33	1000	20161019	301.00	8240	-51.33	20230412	3530	13.60	20230316	8240	-51.33	20230412	3530	13.60	20230316	2.15	N	198940	500	97 억	1728882	N	N	N	N
96	20230816	100847	60.00	KOSDAQ	금속	N	N	N	N	60	N	3990	-180	5	-4.32	200798280	49943	63.09	4010	4130	3990	5420	2920	4170	4020.55	8.90	-9902	4333	4251	4188	4106	4043	4220	4075	97	1250	500	2580	5	1	19435815	775	665.00	1.68	12	0.26	6.00	2375.00	8240	20230412	-51.58	1000	20161019	299.00	8240	-51.58	20230412	3530	13.03	20230316	8240	-51.58	20230412	3530	13.03	20230316	2.15	N	198940	500	97 억	1728882	N	N	N	N
97	20230816	090843	60.00	KOSDAQ	금속	N	N	N	N	60	N	4080	-90	5	-2.16	67561490	16700	21.09	4010	4130	4010	5420	2920	4170	4045.60	8.90	703	4333	4251	4188	4106	4043	4220	4075	97	1250	500	2580	5	1	19435815	793	680.00	1.72	12	0.09	6.00	2375.00	8240	20230412	-50.49	1000	20161019	308.00	8240	-50.49	20230412	3530	15.58	20230316	8240	-50.49	20230412	3530	15.58	20230316	2.15	N	198940	500	97 억	1728882	N	N	N	N
98	20230814	160836	60.00	KOSDAQ	금속	N	N	N	N	60	N	4170	-105	5	-2.46	328025005	78846	124.32	4270	4270	4125	5550	2995	4275	4160.32	8.94	-8572	4411	4342	4266	4197	4121	4377	4232	97	1277	500	2650	5	1	19435815	810	695.00	1.76	12	0.41	6.00	2375.00	8240	20230412	-49.39	1000	20161019	317.00	8240	-49.39	20230412	3530	18.13	20230316	8240	-49.39	20230412	3530	18.13	20230316	2.27	N	198940	500	97 억	1737454	N	N	N	N
99	20230814	150833	60.00	KOSDAQ	금속	N	N	N	N	60	N	4145	-130	5	-3.04	318431065	76539	120.68	4270	4270	4125	5550	2995	4275	4160.38	8.94	-8135	4411	4342	4266	4197	4121	4377	4232	97	1277	500	2650	5	1	19435815	806	690.83	1.75	12	0.39	6.00	2375.00	8240	20230412	-49.70	1000	20161019	314.50	8240	-49.70	20230412	3530	17.42	20230316	8240	-49.70	20230412	3530	17.42	20230316	2.27	N	198940	500	97 억	1737454	N	N	N	N
100	20230814	140835	60.00	KOSDAQ	금속	N	N	N	N	60	N	4155	-120	5	-2.81	264440925	63520	100.16	4270	4270	4125	5550	2995	4275	4163.11	8.94	-8773	4411	4342	4266	4197	4121	4377	4232	97	1277	500	2650	5	1	19435815	808	692.50	1.75	12	0.33	6.00	2375.00	8240	20230412	-49.58	1000	20161019	315.50	8240	-49.58	20230412	3530	17.71	20230316	8240	-49.58	20230412	3530	17.71	20230316	2.27	N	198940	500	97 억	1737454	N	N	N	N
101	20230814	130826	60.00	KOSDAQ	금속	N	N	N	N	60	N	4185	-90	5	-2.11	226470565	54438	85.84	4270	4270	4125	5550	2995	4275	4160.15	8.94	-4714	4411	4342	4266	4197	4121	4377	4232	97	1277	500	2650	5	1	19435815	813	697.50	1.76	12	0.28	6.00	2375.00	8240	20230412	-49.21	1000	20161019	318.50	8240	-49.21	20230412	3530	18.56	20230316	8240	-49.21	20230412	3530	18.56	20230316	2.27	N	198940	500	97 억	1737454	N	N	N	N
102	20230814	120832	60.00	KOSDAQ	금속	N	N	N	N	60	N	4175	-100	5	-2.34	210911470	50714	79.96	4270	4270	4125	5550	2995	4275	4158.84	8.94	-4899	4411	4342	4266	4197	4121	4377	4232	97	1277	500	2650	5	1	19435815	811	695.83	1.76	12	0.26	6.00	2375.00	8240	20230412	-49.33	1000	20161019	317.50	8240	-49.33	20230412	3530	18.27	20230316	8240	-49.33	20230412	3530	18.27	20230316	2.27	N	198940	500	97 억	1737454	N	N	N	N
103	20230814	110827	60.00	KOSDAQ	금속	N	N	N	N	60	N	4130	-145	5	-3.39	156034870	37482	59.10	4270	4270	4130	5550	2995	4275	4162.93	8.94	-1673	4411	4342	4266	4197	4121	4377	4232	97	1277	500	2650	5	1	19435815	803	688.33	1.74	12	0.19	6.00	2375.00	8240	20230412	-49.88	1000	20161019	313.00	8240	-49.88	20230412	3530	17.00	20230316	8240	-49.88	20230412	3530	17.00	20230316	2.27	N	198940	500	97 억	1737454	N	N	N	N
104	20230814	100828	60.00	KOSDAQ	금속	N	N	N	N	60	N	4175	-100	5	-2.34	85456695	20449	32.24	4270	4270	4140	5550	2995	4275	4179.01	8.94	-1979	4411	4342	4266	4197	4121	4377	4232	97	1277	500	2650	5	1	19435815	811	695.83	1.76	12	0.11	6.00	2375.00	8240	20230412	-49.33	1000	20161019	317.50	8240	-49.33	20230412	3530	18.27	20230316	8240	-49.33	20230412	3530	18.27	20230316	2.27	N	198940	500	97 억	1737454	N	N	N	N
105	20230814	090827	60.00	KOSDAQ	금속	N	N	N	N	60	N	4170	-105	5	-2.46	28754060	6838	10.78	4270	4270	4140	5550	2995	4275	4205.03	8.94	-957	4411	4342	4266	4197	4121	4377	4232	97	1277	500	2650	5	1	19435815	810	695.00	1.76	12	0.04	6.00	2375.00	8240	20230412	-49.39	1000	20161019	317.00	8240	-49.39	20230412	3530	18.13	20230316	8240	-49.39	20230412	3530	18.13	20230316	2.27	N	198940	500	97 억	1737454	N	N	N	N
106	20230811	160827	60.00	KOSDAQ	금속	N	N	N	N	60	N	4275	45	2	1.06	257105280	60007	71.94	4190	4335	4190	5490	2965	4230	4284.63	8.89	10450	4346	4287	4211	4152	4076	4317	4182	97	1262	500	2620	5	1	19435815	831	712.50	1.80	12	0.31	6.00	2375.00	8240	20230412	-48.12	1000	20161019	327.50	8240	-48.12	20230412	3530	21.10	20230316	8240	-48.12	20230412	3530	21.10	20230316	2.37	N	198940	500	97 억	1727003	N	N	N	N
107	20230811	150824	60.00	KOSDAQ	금속	N	N	N	N	60	N	4275	45	2	1.06	237031790	55312	66.31	4190	4335	4190	5490	2965	4230	4285.38	8.89	10126	4346	4287	4211	4152	4076	4317	4182	97	1262	500	2620	5	1	19435815	831	712.50	1.80	12	0.28	6.00	2375.00	8240	20230412	-48.12	1000	20161019	327.50	8240	-48.12	20230412	3530	21.10	20230316	8240	-48.12	20230412	3530	21.10	20230316	2.37	N	198940	500	97 억	1727003	N	N	N	N
108	20230811	140822	60.00	KOSDAQ	금속	N	N	N	N	60	N	4285	55	2	1.30	211242585	49281	59.08	4190	4335	4190	5490	2965	4230	4286.51	8.89	7902	4346	4287	4211	4152	4076	4317	4182	97	1262	500	2620	5	1	19435815	833	714.17	1.80	12	0.25	6.00	2375.00	8240	20230412	-48.00	1000	20161019	328.50	8240	-48.00	20230412	3530	21.39	20230316	8240	-48.00	20230412	3530	21.39	20230316	2.37	N	198940	500	97 억	1727003	N	N	N	N
109	20230811	130821	60.00	KOSDAQ	금속	N	N	N	N	60	N	4315	85	2	2.01	196085485	45741	54.84	4190	4335	4190	5490	2965	4230	4286.89	8.89	8147	4346	4287	4211	4152	4076	4317	4182	97	1262	500	2620	5	1	19435815	839	719.17	1.82	12	0.24	6.00	2375.00	8240	20230412	-47.63	1000	20161019	331.50	8240	-47.63	20230412	3530	22.24	20230316	8240	-47.63	20230412	3530	22.24	20230316	2.37	N	198940	500	97 억	1727003	N	N	N	N
110	20230811	120813	60.00	KOSDAQ	금속	N	N	N	N	60	N	4315	85	2	2.01	157377865	36711	44.01	4190	4335	4190	5490	2965	4230	4286.97	8.89	8237	4346	4287	4211	4152	4076	4317	4182	97	1262	500	2620	5	1	19435815	839	719.17	1.82	12	0.19	6.00	2375.00	8240	20230412	-47.63	1000	20161019	331.50	8240	-47.63	20230412	3530	22.24	20230316	8240	-47.63	20230412	3530	22.24	20230316	2.37	N	198940	500	97 억	1727003	N	N	N	N
111	20230811	110814	60.00	KOSDAQ	금속	N	N	N	N	60	N	4320	90	2	2.13	149567665	34899	41.84	4190	4335	4190	5490	2965	4230	4285.76	8.89	8179	4346	4287	4211	4152	4076	4317	4182	97	1262	500	2620	5	1	19435815	840	720.00	1.82	12	0.18	6.00	2375.00	8240	20230412	-47.57	1000	20161019	332.00	8240	-47.57	20230412	3530	22.38	20230316	8240	-47.57	20230412	3530	22.38	20230316	2.37	N	198940	500	97 억	1727003	N	N	N	N
112	20230811	100811	60.00	KOSDAQ	금속	N	N	N	N	60	N	4295	65	2	1.54	92439275	21664	25.97	4190	4315	4190	5490	2965	4230	4266.99	8.89	6286	4346	4287	4211	4152	4076	4317	4182	97	1262	500	2620	5	1	19435815	835	715.83	1.81	12	0.11	6.00	2375.00	8240	20230412	-47.88	1000	20161019	329.50	8240	-47.88	20230412	3530	21.67	20230316	8240	-47.88	20230412	3530	21.67	20230316	2.37	N	198940	500	97 억	1727003	N	N	N	N
113	20230811	090821	60.00	KOSDAQ	금속	N	N	N	N	60	N	4240	10	2	0.24	17068770	4058	4.87	4190	4260	4190	5490	2965	4230	4206.08	8.89	864	4346	4287	4211	4152	4076	4317	4182	97	1262	500	2620	5	1	19435815	824	706.67	1.79	12	0.02	6.00	2375.00	8240	20230412	-48.54	1000	20161019	324.00	8240	-48.54	20230412	3530	20.11	20230316	8240	-48.54	20230412	3530	20.11	20230316	2.37	N	198940	500	97 억	1727003	N	N	N	N
114	20230810	160811	60.00	KOSDAQ	금속	N	N	N	N	60	N	4230	35	2	0.83	351140795	83289	127.31	4135	4270	4135	5450	2940	4195	4215.85	8.78	20467	4338	4266	4183	4111	4028	4302	4147	97	1255	500	2600	5	1	19435815	822	705.00	1.78	12	0.43	6.00	2375.00	8240	20230412	-48.67	1000	20161019	323.00	8240	-48.67	20230412	3530	19.83	20230316	8240	-48.67	20230412	3530	19.83	20230316	2.37	N	198940	500	97 억	1706536	N	N	N	N
115	20230810	150809	60.00	KOSDAQ	금속	N	N	N	N	60	N	4230	35	2	0.83	336446510	79809	121.99	4135	4270	4135	5450	2940	4195	4215.65	8.78	20183	4338	4266	4183	4111	4028	4302	4147	97	1255	500	2600	5	1	19435815	822	705.00	1.78	12	0.41	6.00	2375.00	8240	20230412	-48.67	1000	20161019	323.00	8240	-48.67	20230412	3530	19.83	20230316	8240	-48.67	20230412	3530	19.83	20230316	2.37	N	198940	500	97 억	1706536	N	N	N	N
116	20230810	140810	60.00	KOSDAQ	금속	N	N	N	N	60	N	4235	40	2	0.95	306967605	72844	111.35	4135	4270	4135	5450	2940	4195	4214.04	8.78	19692	4338	4266	4183	4111	4028	4302	4147	97	1255	500	2600	5	1	19435815	823	705.83	1.78	12	0.37	6.00	2375.00	8240	20230412	-48.60	1000	20161019	323.50	8240	-48.60	20230412	3530	19.97	20230316	8240	-48.60	20230412	3530	19.97	20230316	2.37	N	198940	500	97 억	1706536	N	N	N	N
117	20230810	130803	60.00	KOSDAQ	금속	N	N	N	N	60	N	4250	55	2	1.31	247869600	58906	90.04	4135	4270	4135	5450	2940	4195	4207.88	8.78	20763	4338	4266	4183	4111	4028	4302	4147	97	1255	500	2600	5	1	19435815	826	708.33	1.79	12	0.30	6.00	2375.00	8240	20230412	-48.42	1000	20161019	325.00	8240	-48.42	20230412	3530	20.40	20230316	8240	-48.42	20230412	3530	20.40	20230316	2.37	N	198940	500	97 억	1706536	N	N	N	N
118	20230810	120817	60.00	KOSDAQ	금속	N	N	N	N	60	N	4245	50	2	1.19	204371905	48662	74.38	4135	4265	4135	5450	2940	4195	4199.83	8.78	15737	4338	4266	4183	4111	4028	4302	4147	97	1255	500	2600	5	1	19435815	825	707.50	1.79	12	0.25	6.00	2375.00	8240	20230412	-48.48	1000	20161019	324.50	8240	-48.48	20230412	3530	20.25	20230316	8240	-48.48	20230412	3530	20.25	20230316	2.37	N	198940	500	97 억	1706536	N	N	N	N
119	20230810	110818	60.00	KOSDAQ	금속	N	N	N	N	60	N	4230	35	2	0.83	160620545	38345	58.61	4135	4250	4135	5450	2940	4195	4188.83	8.78	12895	4338	4266	4183	4111	4028	4302	4147	97	1255	500	2600	5	1	19435815	822	705.00	1.78	12	0.20	6.00	2375.00	8240	20230412	-48.67	1000	20161019	323.00	8240	-48.67	20230412	3530	19.83	20230316	8240	-48.67	20230412	3530	19.83	20230316	2.37	N	198940	500	97 억	1706536	N	N	N	N
120	20230810	100813	60.00	KOSDAQ	금속	N	N	N	N	60	N	4175	-20	5	-0.48	77785505	18666	28.53	4135	4215	4135	5450	2940	4195	4167.23	8.78	5262	4338	4266	4183	4111	4028	4302	4147	97	1255	500	2600	5	1	19435815	811	695.83	1.76	12	0.10	6.00	2375.00	8240	20230412	-49.33	1000	20161019	317.50	8240	-49.33	20230412	3530	18.27	20230316	8240	-49.33	20230412	3530	18.27	20230316	2.37	N	198940	500	97 억	1706536	N	N	N	N
121	20230810	090822	60.00	KOSDAQ	금속	N	N	N	N	60	N	4150	-45	5	-1.07	13400190	3236	4.95	4135	4170	4135	5450	2940	4195	4140.97	8.78	357	4338	4266	4183	4111	4028	4302	4147	97	1255	500	2600	5	1	19435815	807	691.67	1.75	12	0.02	6.00	2375.00	8240	20230412	-49.64	1000	20161019	315.00	8240	-49.64	20230412	3530	17.56	20230316	8240	-49.64	20230412	3530	17.56	20230316	2.37	N	198940	500	97 억	1706536	N	N	N	N
122	20230809	160811	60.00	KOSDAQ	금속	N	N	N	N	60	N	4195	25	2	0.60	273885520	65120	44.39	4165	4255	4100	5420	2920	4170	4206.02	8.67	22001	4410	4290	4225	4105	4040	4257	4072	97	1250	500	2580	5	1	19435815	815	699.17	1.77	12	0.34	6.00	2375.00	8240	20230412	-49.09	1000	20161019	319.50	8240	-49.09	20230412	3530	18.84	20230316	8240	-49.09	20230412	3530	18.84	20230316	2.43	N	198940	500	97 억	1684368	N	N	N	N
123	20230809	150801	60.00	KOSDAQ	금속	N	N	N	N	60	N	4200	30	2	0.72	255870545	60828	41.47	4165	4255	4100	5420	2920	4170	4206.63	8.67	21416	4410	4290	4225	4105	4040	4257	4072	97	1250	500	2580	5	1	19435815	816	700.00	1.77	12	0.31	6.00	2375.00	8240	20230412	-49.03	1000	20161019	320.00	8240	-49.03	20230412	3530	18.98	20230316	8240	-49.03	20230412	3530	18.98	20230316	2.43	N	198940	500	97 억	1684368	N	N	N	N
124	20230809	140759	60.00	KOSDAQ	금속	N	N	N	N	60	N	4230	60	2	1.44	225741415	53679	36.59	4165	4255	4100	5420	2920	4170	4205.58	8.67	20214	4410	4290	4225	4105	4040	4257	4072	97	1250	500	2580	5	1	19435815	822	705.00	1.78	12	0.28	6.00	2375.00	8240	20230412	-48.67	1000	20161019	323.00	8240	-48.67	20230412	3530	19.83	20230316	8240	-48.67	20230412	3530	19.83	20230316	2.43	N	198940	500	97 억	1684368	N	N	N	N
125	20230809	130819	60.00	KOSDAQ	금속	N	N	N	N	60	N	4225	55	2	1.32	199928040	47569	32.43	4165	4255	4100	5420	2920	4170	4203.10	8.67	18053	4410	4290	4225	4105	4040	4257	4072	97	1250	500	2580	5	1	19435815	821	704.17	1.78	12	0.24	6.00	2375.00	8240	20230412	-48.73	1000	20161019	322.50	8240	-48.73	20230412	3530	19.69	20230316	8240	-48.73	20230412	3530	19.69	20230316	2.43	N	198940	500	97 억	1684368	N	N	N	N
126	20230809	120815	60.00	KOSDAQ	금속	N	N	N	N	60	N	4240	70	2	1.68	172549945	41084	28.01	4165	4255	4100	5420	2920	4170	4200.14	8.67	16341	4410	4290	4225	4105	4040	4257	4072	97	1250	500	2580	5	1	19435815	824	706.67	1.79	12	0.21	6.00	2375.00	8240	20230412	-48.54	1000	20161019	324.00	8240	-48.54	20230412	3530	20.11	20230316	8240	-48.54	20230412	3530	20.11	20230316	2.43	N	198940	500	97 억	1684368	N	N	N	N
127	20230809	110810	60.00	KOSDAQ	금속	N	N	N	N	60	N	4215	45	2	1.08	136638785	32568	22.20	4165	4255	4100	5420	2920	4170	4195.72	8.67	14457	4410	4290	4225	4105	4040	4257	4072	97	1250	500	2580	5	1	19435815	819	702.50	1.77	12	0.17	6.00	2375.00	8240	20230412	-48.85	1000	20161019	321.50	8240	-48.85	20230412	3530	19.41	20230316	8240	-48.85	20230412	3530	19.41	20230316	2.43	N	198940	500	97 억	1684368	N	N	N	N
128	20230809	100758	60.00	KOSDAQ	금속	N	N	N	N	60	N	4210	40	2	0.96	117350060	27992	19.08	4165	4255	4100	5420	2920	4170	4192.50	8.67	14098	4410	4290	4225	4105	4040	4257	4072	97	1250	500	2580	5	1	19435815	818	701.67	1.77	12	0.14	6.00	2375.00	8240	20230412	-48.91	1000	20161019	321.00	8240	-48.91	20230412	3530	19.26	20230316	8240	-48.91	20230412	3530	19.26	20230316	2.43	N	198940	500	97 억	1684368	N	N	N	N
129	20230809	090802	60.00	KOSDAQ	금속	N	N	N	N	60	N	4155	-15	5	-0.36	29743085	7188	4.90	4165	4165	4100	5420	2920	4170	4136.56	8.67	3306	4410	4290	4225	4105	4040	4257	4072	97	1250	500	2580	5	1	19435815	808	692.50	1.75	12	0.04	6.00	2375.00	8240	20230412	-49.58	1000	20161019	315.50	8240	-49.58	20230412	3530	17.71	20230316	8240	-49.58	20230412	3530	17.71	20230316	2.43	N	198940	500	97 억	1684368	N	N	N	N
130	20230808	160818	60.00	KOSDAQ	금속	N	N	N	N	60	N	4170	-195	5	-4.47	614145205	145376	142.04	4310	4345	4160	5670	3060	4365	4224.61	8.89	-43747	4535	4450	4350	4265	4165	4400	4215	97	1305	500	2700	5	1	19435815	810	695.00	1.76	12	0.75	6.00	2375.00	8240	20230412	-49.39	1000	20161019	317.00	8240	-49.39	20230412	3530	18.13	20230316	8240	-49.39	20230412	3530	18.13	20230316	2.46	N	198940	500	97 억	1728113	N	N	N	N
131	20230808	150809	60.00	KOSDAQ	금속	N	N	N	N	60	N	4160	-205	5	-4.70	579663655	137099	133.95	4310	4345	4160	5670	3060	4365	4228.07	8.89	-42742	4535	4450	4350	4265	4165	4400	4215	97	1305	500	2700	5	1	19435815	809	693.33	1.75	12	0.71	6.00	2375.00	8240	20230412	-49.51	1000	20161019	316.00	8240	-49.51	20230412	3530	17.85	20230316	8240	-49.51	20230412	3530	17.85	20230316	2.46	N	198940	500	97 억	1728113	N	N	N	N
132	20230808	140805	60.00	KOSDAQ	금속	N	N	N	N	60	N	4190	-175	5	-4.01	518466655	122452	119.64	4310	4345	4185	5670	3060	4365	4234.04	8.89	-38671	4535	4450	4350	4265	4165	4400	4215	97	1305	500	2700	5	1	19435815	814	698.33	1.76	12	0.63	6.00	2375.00	8240	20230412	-49.15	1000	20161019	319.00	8240	-49.15	20230412	3530	18.70	20230316	8240	-49.15	20230412	3530	18.70	20230316	2.46	N	198940	500	97 억	1728113	N	N	N	N
133	20230808	130756	60.00	KOSDAQ	금속	N	N	N	N	60	N	4225	-140	5	-3.21	382804570	90174	88.10	4310	4345	4210	5670	3060	4365	4245.18	8.89	-19755	4535	4450	4350	4265	4165	4400	4215	97	1305	500	2700	5	1	19435815	821	704.17	1.78	12	0.46	6.00	2375.00	8240	20230412	-48.73	1000	20161019	322.50	8240	-48.73	20230412	3530	19.69	20230316	8240	-48.73	20230412	3530	19.69	20230316	2.46	N	198940	500	97 억	1728113	N	N	N	N
134	20230808	120804	60.00	KOSDAQ	금속	N	N	N	N	60	N	4230	-135	5	-3.09	331627075	78051	76.26	4310	4345	4210	5670	3060	4365	4248.85	8.89	-12721	4535	4450	4350	4265	4165	4400	4215	97	1305	500	2700	5	1	19435815	822	705.00	1.78	12	0.40	6.00	2375.00	8240	20230412	-48.67	1000	20161019	323.00	8240	-48.67	20230412	3530	19.83	20230316	8240	-48.67	20230412	3530	19.83	20230316	2.46	N	198940	500	97 억	1728113	N	N	N	N
135	20230808	110752	60.00	KOSDAQ	금속	N	N	N	N	60	N	4225	-140	5	-3.21	283814400	66742	65.21	4310	4345	4210	5670	3060	4365	4252.41	8.89	-12964	4535	4450	4350	4265	4165	4400	4215	97	1305	500	2700	5	1	19435815	821	704.17	1.78	12	0.34	6.00	2375.00	8240	20230412	-48.73	1000	20161019	322.50	8240	-48.73	20230412	3530	19.69	20230316	8240	-48.73	20230412	3530	19.69	20230316	2.46	N	198940	500	97 억	1728113	N	N	N	N
136	20230808	100805	60.00	KOSDAQ	금속	N	N	N	N	60	N	4250	-115	5	-2.63	212087855	49800	48.66	4310	4345	4210	5670	3060	4365	4258.79	8.89	-8625	4535	4450	4350	4265	4165	4400	4215	97	1305	500	2700	5	1	19435815	826	708.33	1.79	12	0.26	6.00	2375.00	8240	20230412	-48.42	1000	20161019	325.00	8240	-48.42	20230412	3530	20.40	20230316	8240	-48.42	20230412	3530	20.40	20230316	2.46	N	198940	500	97 억	1728113	N	N	N	N
137	20230808	090809	60.00	KOSDAQ	금속	N	N	N	N	60	N	4320	-45	5	-1.03	30409965	7057	6.90	4310	4345	4300	5670	3060	4365	4309.19	8.89	2004	4535	4450	4350	4265	4165	4400	4215	97	1305	500	2700	5	1	19435815	840	720.00	1.82	12	0.04	6.00	2375.00	8240	20230412	-47.57	1000	20161019	332.00	8240	-47.57	20230412	3530	22.38	20230316	8240	-47.57	20230412	3530	22.38	20230316	2.46	N	198940	500	97 억	1728113	N	N	N	N
138	20230807	160801	60.00	KOSDAQ	금속	N	N	N	N	60	N	4365	10	2	0.23	436609430	101284	128.33	4400	4435	4250	5660	3050	4355	4310.74	8.84	10642	4518	4436	4353	4271	4188	4477	4312	97	1305	500	2700	5	1	19435815	848	727.50	1.84	12	0.52	6.00	2375.00	8240	20230412	-47.03	1000	20161019	336.50	8240	-47.03	20230412	3530	23.65	20230316	8240	-47.03	20230412	3530	23.65	20230316	2.49	N	198940	500	97 억	1717472	N	N	N	N
139	20230807	150801	60.00	KOSDAQ	금속	N	N	N	N	60	N	4345	-10	5	-0.23	409913090	95150	120.56	4400	4435	4250	5660	3050	4355	4308.07	8.84	8813	4518	4436	4353	4271	4188	4477	4312	97	1305	500	2700	5	1	19435815	844	724.17	1.83	12	0.49	6.00	2375.00	8240	20230412	-47.27	1000	20161019	334.50	8240	-47.27	20230412	3530	23.09	20230316	8240	-47.27	20230412	3530	23.09	20230316	2.49	N	198940	500	97 억	1717472	N	N	N	N
140	20230807	140805	60.00	KOSDAQ	금속	N	N	N	N	60	N	4290	-65	5	-1.49	371274740	86230	109.26	4400	4435	4250	5660	3050	4355	4305.63	8.84	2992	4518	4436	4353	4271	4188	4477	4312	97	1305	500	2700	5	1	19435815	834	715.00	1.81	12	0.44	6.00	2375.00	8240	20230412	-47.94	1000	20161019	329.00	8240	-47.94	20230412	3530	21.53	20230316	8240	-47.94	20230412	3530	21.53	20230316	2.49	N	198940	500	97 억	1717472	N	N	N	N
141	20230807	130756	60.00	KOSDAQ	금속	N	N	N	N	60	N	4330	-25	5	-0.57	298860905	69407	87.94	4400	4435	4250	5660	3050	4355	4305.92	8.84	2678	4518	4436	4353	4271	4188	4477	4312	97	1305	500	2700	5	1	19435815	842	721.67	1.82	12	0.36	6.00	2375.00	8240	20230412	-47.45	1000	20161019	333.00	8240	-47.45	20230412	3530	22.66	20230316	8240	-47.45	20230412	3530	22.66	20230316	2.49	N	198940	500	97 억	1717472	N	N	N	N
142	20230807	120755	60.00	KOSDAQ	금속	N	N	N	N	60	N	4360	5	2	0.11	270991700	62990	79.81	4400	4435	4250	5660	3050	4355	4302.14	8.84	5055	4518	4436	4353	4271	4188	4477	4312	97	1305	500	2700	5	1	19435815	847	726.67	1.84	12	0.32	6.00	2375.00	8240	20230412	-47.09	1000	20161019	336.00	8240	-47.09	20230412	3530	23.51	20230316	8240	-47.09	20230412	3530	23.51	20230316	2.49	N	198940	500	97 억	1717472	N	N	N	N
143	20230807	110749	60.00	KOSDAQ	금속	N	N	N	N	60	N	4300	-55	5	-1.26	230099785	53516	67.81	4400	4435	4250	5660	3050	4355	4299.64	8.84	-1901	4518	4436	4353	4271	4188	4477	4312	97	1305	500	2700	5	1	19435815	836	716.67	1.81	12	0.28	6.00	2375.00	8240	20230412	-47.82	1000	20161019	330.00	8240	-47.82	20230412	3530	21.81	20230316	8240	-47.82	20230412	3530	21.81	20230316	2.49	N	198940	500	97 억	1717472	N	N	N	N
144	20230807	100759	60.00	KOSDAQ	금속	N	N	N	N	60	N	4305	-50	5	-1.15	165008420	38351	48.59	4400	4435	4250	5660	3050	4355	4302.58	8.84	-6558	4518	4436	4353	4271	4188	4477	4312	97	1305	500	2700	5	1	19435815	837	717.50	1.81	12	0.20	6.00	2375.00	8240	20230412	-47.75	1000	20161019	330.50	8240	-47.75	20230412	3530	21.95	20230316	8240	-47.75	20230412	3530	21.95	20230316	2.49	N	198940	500	97 억	1717472	N	N	N	N
145	20230807	090756	60.00	KOSDAQ	금속	N	N	N	N	60	N	4395	40	2	0.92	19876635	4532	5.74	4400	4435	4305	5660	3050	4355	4385.84	8.84	-3481	4518	4436	4353	4271	4188	4477	4312	97	1305	500	2700	5	1	19435815	854	732.50	1.85	12	0.02	6.00	2375.00	8240	20230412	-46.66	1000	20161019	339.50	8240	-46.66	20230412	3530	24.50	20230316	8240	-46.66	20230412	3530	24.50	20230316	2.49	N	198940	500	97 억	1717472	N	N	N	N
146	20230804	160751	60.00	KOSDAQ	금속	N	N	N	N	60	N	4355	30	2	0.69	331389870	76250	65.88	4270	4435	4270	5620	3030	4325	4346.07	8.78	11280	4541	4432	4351	4242	4161	4392	4202	97	1295	500	2680	5	1	19435815	846	725.83	1.83	12	0.39	6.00	2375.00	8240	20230412	-47.15	1000	20161019	335.50	8240	-47.15	20230412	3530	23.37	20230316	8240	-47.15	20230412	3530	23.37	20230316	2.46	N	198940	500	97 억	1706192	N	N	N	N
147	20230804	150750	60.00	KOSDAQ	금속	N	N	N	N	60	N	4375	50	2	1.16	309376530	71194	61.51	4270	4435	4270	5620	3030	4325	4345.54	8.78	11066	4541	4432	4351	4242	4161	4392	4202	97	1295	500	2680	5	1	19435815	850	729.17	1.84	12	0.37	6.00	2375.00	8240	20230412	-46.91	1000	20161019	337.50	8240	-46.91	20230412	3530	23.94	20230316	8240	-46.91	20230412	3530	23.94	20230316	2.46	N	198940	500	97 억	1706192	N	N	N	N
148	20230804	140803	60.00	KOSDAQ	금속	N	N	N	N	60	N	4375	50	2	1.16	271527390	62523	54.02	4270	4435	4270	5620	3030	4325	4342.84	8.78	9833	4541	4432	4351	4242	4161	4392	4202	97	1295	500	2680	5	1	19435815	850	729.17	1.84	12	0.32	6.00	2375.00	8240	20230412	-46.91	1000	20161019	337.50	8240	-46.91	20230412	3530	23.94	20230316	8240	-46.91	20230412	3530	23.94	20230316	2.46	N	198940	500	97 억	1706192	N	N	N	N
149	20230804	130748	60.00	KOSDAQ	금속	N	N	N	N	60	N	4330	5	2	0.12	249961920	57556	49.73	4270	4435	4270	5620	3030	4325	4342.93	8.78	8020	4541	4432	4351	4242	4161	4392	4202	97	1295	500	2680	5	1	19435815	842	721.67	1.82	12	0.30	6.00	2375.00	8240	20230412	-47.45	1000	20161019	333.00	8240	-47.45	20230412	3530	22.66	20230316	8240	-47.45	20230412	3530	22.66	20230316	2.46	N	198940	500	97 억	1706192	N	N	N	N
150	20230804	120746	60.00	KOSDAQ	금속	N	N	N	N	60	N	4360	35	2	0.81	234654230	54014	46.67	4270	4435	4270	5620	3030	4325	4344.32	8.78	8480	4541	4432	4351	4242	4161	4392	4202	97	1295	500	2680	5	1	19435815	847	726.67	1.84	12	0.28	6.00	2375.00	8240	20230412	-47.09	1000	20161019	336.00	8240	-47.09	20230412	3530	23.51	20230316	8240	-47.09	20230412	3530	23.51	20230316	2.46	N	198940	500	97 억	1706192	N	N	N	N
151	20230804	110755	60.00	KOSDAQ	금속	N	N	N	N	60	N	4370	45	2	1.04	193014475	44395	38.36	4270	4435	4270	5620	3030	4325	4347.66	8.78	10881	4541	4432	4351	4242	4161	4392	4202	97	1295	500	2680	5	1	19435815	849	728.33	1.84	12	0.23	6.00	2375.00	8240	20230412	-46.97	1000	20161019	337.00	8240	-46.97	20230412	3530	23.80	20230316	8240	-46.97	20230412	3530	23.80	20230316	2.46	N	198940	500	97 억	1706192	N	N	N	N
152	20230804	100742	60.00	KOSDAQ	금속	N	N	N	N	60	N	4390	65	2	1.50	137253460	31701	27.39	4270	4400	4270	5620	3030	4325	4329.63	8.78	9906	4541	4432	4351	4242	4161	4392	4202	97	1295	500	2680	5	1	19435815	853	731.67	1.85	12	0.16	6.00	2375.00	8240	20230412	-46.72	1000	20161019	339.00	8240	-46.72	20230412	3530	24.36	20230316	8240	-46.72	20230412	3530	24.36	20230316	2.46	N	198940	500	97 억	1706192	N	N	N	N
153	20230804	090743	60.00	KOSDAQ	금속	N	N	N	N	60	N	4280	-45	5	-1.04	8862245	2075	1.79	4270	4325	4270	5620	3030	4325	4270.96	8.78	-46	4541	4432	4351	4242	4161	4392	4202	97	1295	500	2680	5	1	19435815	832	713.33	1.80	12	0.01	6.00	2375.00	8240	20230412	-48.06	1000	20161019	328.00	8240	-48.06	20230412	3530	21.25	20230316	8240	-48.06	20230412	3530	21.25	20230316	2.46	N	198940	500	97 억	1706192	N	N	N	N
154	20230803	160744	60.00	KOSDAQ	금속	N	N	N	N	60	N	4325	-135	5	-3.03	497098780	114787	87.40	4460	4460	4270	5790	3125	4460	4330.62	8.78	646	4753	4606	4528	4381	4303	4567	4342	97	1332	500	2760	5	1	19435815	841	720.83	1.82	12	0.59	6.00	2375.00	8240	20230412	-47.51	1000	20161019	332.50	8240	-47.51	20230412	3530	22.52	20230316	8240	-47.51	20230412	3530	22.52	20230316	2.49	N	198940	500	97 억	1705546	N	N	N	N
155	20230803	150750	60.00	KOSDAQ	금속	N	N	N	N	60	N	4340	-120	5	-2.69	468406010	108152	82.35	4460	4460	4270	5790	3125	4460	4331.00	8.78	295	4753	4606	4528	4381	4303	4567	4342	97	1332	500	2760	5	1	19435815	844	723.33	1.83	12	0.56	6.00	2375.00	8240	20230412	-47.33	1000	20161019	334.00	8240	-47.33	20230412	3530	22.95	20230316	8240	-47.33	20230412	3530	22.95	20230316	2.49	N	198940	500	97 억	1705546	N	N	N	N
156	20230803	140742	60.00	KOSDAQ	금속	N	N	N	N	60	N	4330	-130	5	-2.91	428988680	99055	75.42	4460	4460	4270	5790	3125	4460	4330.81	8.78	1900	4753	4606	4528	4381	4303	4567	4342	97	1332	500	2760	5	1	19435815	842	721.67	1.82	12	0.51	6.00	2375.00	8240	20230412	-47.45	1000	20161019	333.00	8240	-47.45	20230412	3530	22.66	20230316	8240	-47.45	20230412	3530	22.66	20230316	2.49	N	198940	500	97 억	1705546	N	N	N	N
157	20230803	130746	60.00	KOSDAQ	금속	N	N	N	N	60	N	4345	-115	5	-2.58	408219355	94266	71.77	4460	4460	4270	5790	3125	4460	4330.50	8.78	1244	4753	4606	4528	4381	4303	4567	4342	97	1332	500	2760	5	1	19435815	844	724.17	1.83	12	0.49	6.00	2375.00	8240	20230412	-47.27	1000	20161019	334.50	8240	-47.27	20230412	3530	23.09	20230316	8240	-47.27	20230412	3530	23.09	20230316	2.49	N	198940	500	97 억	1705546	N	N	N	N
158	20230803	120749	60.00	KOSDAQ	금속	N	N	N	N	60	N	4280	-180	5	-4.04	374597450	86467	65.84	4460	4460	4270	5790	3125	4460	4332.26	8.78	-3662	4753	4606	4528	4381	4303	4567	4342	97	1332	500	2760	5	1	19435815	832	713.33	1.80	12	0.44	6.00	2375.00	8240	20230412	-48.06	1000	20161019	328.00	8240	-48.06	20230412	3530	21.25	20230316	8240	-48.06	20230412	3530	21.25	20230316	2.49	N	198940	500	97 억	1705546	N	N	N	N
159	20230803	110739	60.00	KOSDAQ	금속	N	N	N	N	60	N	4300	-160	5	-3.59	313779695	72295	55.05	4460	4460	4270	5790	3125	4460	4340.27	8.78	-2929	4753	4606	4528	4381	4303	4567	4342	97	1332	500	2760	5	1	19435815	836	716.67	1.81	12	0.37	6.00	2375.00	8240	20230412	-47.82	1000	20161019	330.00	8240	-47.82	20230412	3530	21.81	20230316	8240	-47.82	20230412	3530	21.81	20230316	2.49	N	198940	500	97 억	1705546	N	N	N	N
160	20230803	100738	60.00	KOSDAQ	금속	N	N	N	N	60	N	4370	-90	5	-2.02	107360070	24523	18.67	4460	4460	4330	5790	3125	4460	4377.93	8.78	2721	4753	4606	4528	4381	4303	4567	4342	97	1332	500	2760	5	1	19435815	849	728.33	1.84	12	0.13	6.00	2375.00	8240	20230412	-46.97	1000	20161019	337.00	8240	-46.97	20230412	3530	23.80	20230316	8240	-46.97	20230412	3530	23.80	20230316	2.49	N	198940	500	97 억	1705546	N	N	N	N
161	20230803	090739	60.00	KOSDAQ	금속	N	N	N	N	60	N	4355	-105	5	-2.35	21891445	4965	3.78	4460	4460	4355	5790	3125	4460	4409.15	8.78	-671	4753	4606	4528	4381	4303	4567	4342	97	1332	500	2760	5	1	19435815	846	725.83	1.83	12	0.03	6.00	2375.00	8240	20230412	-47.15	1000	20161019	335.50	8240	-47.15	20230412	3530	23.37	20230316	8240	-47.15	20230412	3530	23.37	20230316	2.49	N	198940	500	97 억	1705546	N	N	N	N
162	20230802	160744	60.00	KOSDAQ	금속	N	N	N	N	60	N	4460	-195	5	-4.19	593079210	130590	117.67	4655	4675	4450	6050	3260	4655	4541.59	8.93	-30716	4811	4732	4641	4562	4471	4772	4602	97	1395	500	2880	5	1	19435815	867	743.33	1.88	12	0.67	6.00	2375.00	8240	20230412	-45.87	1000	20161019	346.00	8240	-45.87	20230412	3530	26.35	20230316	8240	-45.87	20230412	3530	26.35	20230316	2.49	N	198940	500	97 억	1736254	N	N	N	N
163	20230802	150753	60.00	KOSDAQ	금속	N	N	N	N	60	N	4460	-195	5	-4.19	568733135	125135	112.75	4655	4675	4450	6050	3260	4655	4544.96	8.93	-30687	4811	4732	4641	4562	4471	4772	4602	97	1395	500	2880	5	1	19435815	867	743.33	1.88	12	0.64	6.00	2375.00	8240	20230412	-45.87	1000	20161019	346.00	8240	-45.87	20230412	3530	26.35	20230316	8240	-45.87	20230412	3530	26.35	20230316	2.49	N	198940	500	97 억	1736254	N	N	N	N
164	20230802	140745	60.00	KOSDAQ	금속	N	N	N	N	60	N	4490	-165	5	-3.54	463456855	101599	91.55	4655	4675	4490	6050	3260	4655	4561.63	8.93	-26795	4811	4732	4641	4562	4471	4772	4602	97	1395	500	2880	5	1	19435815	873	748.33	1.89	12	0.52	6.00	2375.00	8240	20230412	-45.51	1000	20161019	349.00	8240	-45.51	20230412	3530	27.20	20230316	8240	-45.51	20230412	3530	27.20	20230316	2.49	N	198940	500	97 억	1736254	N	N	N	N
165	20230802	130740	60.00	KOSDAQ	금속	N	N	N	N	60	N	4525	-130	5	-2.79	394407760	86256	77.72	4655	4675	4510	6050	3260	4655	4572.53	8.93	-24142	4811	4732	4641	4562	4471	4772	4602	97	1395	500	2880	5	1	19435815	879	754.17	1.91	12	0.44	6.00	2375.00	8240	20230412	-45.08	1000	20161019	352.50	8240	-45.08	20230412	3530	28.19	20230316	8240	-45.08	20230412	3530	28.19	20230316	2.49	N	198940	500	97 억	1736254	N	N	N	N
166	20230802	120734	60.00	KOSDAQ	금속	N	N	N	N	60	N	4540	-115	5	-2.47	309368535	67494	60.82	4655	4675	4525	6050	3260	4655	4583.64	8.93	-19359	4811	4732	4641	4562	4471	4772	4602	97	1395	500	2880	5	1	19435815	882	756.67	1.91	12	0.35	6.00	2375.00	8240	20230412	-44.90	1000	20161019	354.00	8240	-44.90	20230412	3530	28.61	20230316	8240	-44.90	20230412	3530	28.61	20230316	2.49	N	198940	500	97 억	1736254	N	N	N	N
167	20230802	110736	60.00	KOSDAQ	금속	N	N	N	N	60	N	4565	-90	5	-1.93	162605440	35247	31.76	4655	4675	4560	6050	3260	4655	4613.31	8.93	-7660	4811	4732	4641	4562	4471	4772	4602	97	1395	500	2880	5	1	19435815	887	760.83	1.92	12	0.18	6.00	2375.00	8240	20230412	-44.60	1000	20161019	356.50	8240	-44.60	20230412	3530	29.32	20230316	8240	-44.60	20230412	3530	29.32	20230316	2.49	N	198940	500	97 억	1736254	N	N	N	N
168	20230802	100738	60.00	KOSDAQ	금속	N	N	N	N	60	N	4635	-20	5	-0.43	96763540	20915	18.85	4655	4675	4575	6050	3260	4655	4626.51	8.93	-5369	4811	4732	4641	4562	4471	4772	4602	97	1395	500	2880	5	1	19435815	901	772.50	1.95	12	0.11	6.00	2375.00	8240	20230412	-43.75	1000	20161019	363.50	8240	-43.75	20230412	3530	31.30	20230316	8240	-43.75	20230412	3530	31.30	20230316	2.49	N	198940	500	97 억	1736254	N	N	N	N
169	20230802	090737	60.00	KOSDAQ	금속	N	N	N	N	60	N	4585	-70	5	-1.50	29869610	6456	5.82	4655	4675	4575	6050	3260	4655	4626.64	8.93	-4290	4811	4732	4641	4562	4471	4772	4602	97	1395	500	2880	5	1	19435815	891	764.17	1.93	12	0.03	6.00	2375.00	8240	20230412	-44.36	1000	20161019	358.50	8240	-44.36	20230412	3530	29.89	20230316	8240	-44.36	20230412	3530	29.89	20230316	2.49	N	198940	500	97 억	1736254	N	N	N	N
170	20230801	160738	60.00	KOSDAQ	금속	N	N	N	N	60	N	4655	65	2	1.42	512314540	110310	82.99	4550	4720	4550	5960	3215	4590	4644.31	8.92	2957	4783	4686	4593	4496	4403	4640	4450	97	1372	500	2840	5	1	19435815	905	775.83	1.96	12	0.57	6.00	2375.00	8240	20230412	-43.51	1000	20161019	365.50	8240	-43.51	20230412	3530	31.87	20230316	8240	-43.51	20230412	3530	31.87	20230316	2.55	N	198940	500	97 억	1733299	N	N	N	N
171	20230801	150734	60.00	KOSDAQ	금속	N	N	N	N	60	N	4625	35	2	0.76	502899970	108281	81.46	4550	4720	4550	5960	3215	4590	4644.40	8.92	2826	4783	4686	4593	4496	4403	4640	4450	97	1372	500	2840	5	1	19435815	899	770.83	1.95	12	0.56	6.00	2375.00	8240	20230412	-43.87	1000	20161019	362.50	8240	-43.87	20230412	3530	31.02	20230316	8240	-43.87	20230412	3530	31.02	20230316	2.55	N	198940	500	97 억	1733299	N	N	N	N
172	20230801	140749	60.00	KOSDAQ	금속	N	N	N	N	60	N	4600	10	2	0.22	490509170	105608	79.45	4550	4720	4550	5960	3215	4590	4644.62	8.92	4254	4783	4686	4593	4496	4403	4640	4450	97	1372	500	2840	5	1	19435815	894	766.67	1.94	12	0.54	6.00	2375.00	8240	20230412	-44.17	1000	20161019	360.00	8240	-44.17	20230412	3530	30.31	20230316	8240	-44.17	20230412	3530	30.31	20230316	2.55	N	198940	500	97 억	1733299	N	N	N	N
173	20230801	130731	60.00	KOSDAQ	금속	N	N	N	N	60	N	4665	75	2	1.63	357874380	76912	57.86	4550	4720	4550	5960	3215	4590	4653.04	8.92	9933	4783	4686	4593	4496	4403	4640	4450	97	1372	500	2840	5	1	19435815	907	777.50	1.96	12	0.40	6.00	2375.00	8240	20230412	-43.39	1000	20161019	366.50	8240	-43.39	20230412	3530	32.15	20230316	8240	-43.39	20230412	3530	32.15	20230316	2.55	N	198940	500	97 억	1733299	N	N	N	N
174	20230801	120732	60.00	KOSDAQ	금속	N	N	N	N	60	N	4665	75	2	1.63	323916165	69628	52.38	4550	4720	4550	5960	3215	4590	4652.10	8.92	9619	4783	4686	4593	4496	4403	4640	4450	97	1372	500	2840	5	1	19435815	907	777.50	1.96	12	0.36	6.00	2375.00	8240	20230412	-43.39	1000	20161019	366.50	8240	-43.39	20230412	3530	32.15	20230316	8240	-43.39	20230412	3530	32.15	20230316	2.55	N	198940	500	97 억	1733299	N	N	N	N
175	20230801	110729	60.00	KOSDAQ	금속	N	N	N	N	60	N	4700	110	2	2.40	278255115	59838	45.02	4550	4720	4550	5960	3215	4590	4650.14	8.92	13291	4783	4686	4593	4496	4403	4640	4450	97	1372	500	2840	5	1	19435815	913	783.33	1.98	12	0.31	6.00	2375.00	8240	20230412	-42.96	1000	20161019	370.00	8240	-42.96	20230412	3530	33.14	20230316	8240	-42.96	20230412	3530	33.14	20230316	2.55	N	198940	500	97 억	1733299	N	N	N	N
176	20230801	100733	60.00	KOSDAQ	금속	N	N	N	N	60	N	4665	75	2	1.63	200456960	43210	32.51	4550	4720	4550	5960	3215	4590	4639.13	8.92	14695	4783	4686	4593	4496	4403	4640	4450	97	1372	500	2840	5	1	19435815	907	777.50	1.96	12	0.22	6.00	2375.00	8240	20230412	-43.39	1000	20161019	366.50	8240	-43.39	20230412	3530	32.15	20230316	8240	-43.39	20230412	3530	32.15	20230316	2.55	N	198940	500	97 억	1733299	N	N	N	N
177	20230801	090727	60.00	KOSDAQ	금속	N	N	N	N	60	N	4610	20	2	0.44	31010695	6783	5.10	4550	4615	4550	5960	3215	4590	4571.83	8.92	-211	4783	4686	4593	4496	4403	4640	4450	97	1372	500	2840	5	1	19435815	896	768.33	1.94	12	0.03	6.00	2375.00	8240	20230412	-44.05	1000	20161019	361.00	8240	-44.05	20230412	3530	30.59	20230316	8240	-44.05	20230412	3530	30.59	20230316	2.55	N	198940	500	97 억	1733299	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History