KissMeData/049830/price/prices-20230801.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	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	160524	57	100.00	KOSDAQ	금속	N	N	N	N		N	10330	-290	5	-2.73	44483530	4281	119.85	10620	10620	10290	13800	7440	10620	10393.77	0.25	-238	10866	10742	10626	10502	10386	10685	10445	31	3180	500	6580	10	1	6132112	633	48.27	0.43	12	0.07	214.00	23968.00	17950	20220901	-42.45	9750	20230726	5.95	13850	-25.42	20230118	9750	5.95	20230726	17950	-42.45	20220901	9750	5.95	20230726	1.52	N	049830	500	30 억	15241	N	N	N	N
3	20230831	150645	57	100.00	KOSDAQ	금속	N	N	N	N		N	10320	-300	5	-2.82	37926580	3646	102.07	10620	10620	10300	13800	7440	10620	10402.24	0.25	-145	10866	10742	10626	10502	10386	10685	10445	31	3180	500	6580	10	1	6132112	633	48.22	0.43	12	0.06	214.00	23968.00	17950	20220901	-42.51	9750	20230726	5.85	13850	-25.49	20230118	9750	5.85	20230726	17950	-42.51	20220901	9750	5.85	20230726	1.52	N	049830	500	30 억	15241	N	N	N	N
4	20230831	140723	57	100.00	KOSDAQ	금속	N	N	N	N		N	10400	-220	5	-2.07	36135740	3473	97.23	10620	10620	10300	13800	7440	10620	10404.76	0.25	-71	10866	10742	10626	10502	10386	10685	10445	31	3180	500	6580	10	1	6132112	638	48.60	0.43	12	0.06	214.00	23968.00	17950	20220901	-42.06	9750	20230726	6.67	13850	-24.91	20230118	9750	6.67	20230726	17950	-42.06	20220901	9750	6.67	20230726	1.52	N	049830	500	30 억	15241	N	N	N	N
5	20230831	130659	57	100.00	KOSDAQ	금속	N	N	N	N		N	10450	-170	5	-1.60	35656410	3427	95.94	10620	10620	10300	13800	7440	10620	10404.56	0.25	-69	10866	10742	10626	10502	10386	10685	10445	31	3180	500	6580	10	1	6132112	641	48.83	0.44	12	0.06	214.00	23968.00	17950	20220901	-41.78	9750	20230726	7.18	13850	-24.55	20230118	9750	7.18	20230726	17950	-41.78	20220901	9750	7.18	20230726	1.52	N	049830	500	30 억	15241	N	N	N	N
6	20230831	120713	57	100.00	KOSDAQ	금속	N	N	N	N		N	10450	-170	5	-1.60	16107130	1545	43.25	10620	10620	10300	13800	7440	10620	10425.33	0.25	-19	10866	10742	10626	10502	10386	10685	10445	31	3180	500	6580	10	1	6132112	641	48.83	0.44	12	0.03	214.00	23968.00	17950	20220901	-41.78	9750	20230726	7.18	13850	-24.55	20230118	9750	7.18	20230726	17950	-41.78	20220901	9750	7.18	20230726	1.52	N	049830	500	30 억	15241	N	N	N	N
7	20230831	111001	57	100.00	KOSDAQ	금속	N	N	N	N		N	10430	-190	5	-1.79	14983600	1437	40.23	10620	10620	10300	13800	7440	10620	10427.00	0.25	48	10866	10742	10626	10502	10386	10685	10445	31	3180	500	6580	10	1	6132112	640	48.74	0.44	12	0.02	214.00	23968.00	17950	20220901	-41.89	9750	20230726	6.97	13850	-24.69	20230118	9750	6.97	20230726	17950	-41.89	20220901	9750	6.97	20230726	1.52	N	049830	500	30 억	15241	N	N	N	N
8	20230831	100749	57	100.00	KOSDAQ	금속	N	N	N	N		N	10410	-210	5	-1.98	9982840	955	26.74	10620	10620	10300	13800	7440	10620	10453.24	0.25	103	10866	10742	10626	10502	10386	10685	10445	31	3180	500	6580	10	1	6132112	638	48.64	0.43	12	0.02	214.00	23968.00	17950	20220901	-42.01	9750	20230726	6.77	13850	-24.84	20230118	9750	6.77	20230726	17950	-42.01	20220901	9750	6.77	20230726	1.52	N	049830	500	30 억	15241	N	N	N	N
9	20230831	090635	57	100.00	KOSDAQ	금속	N	N	N	N		N	10600	-20	5	-0.19	711500	67	1.88	10620	10620	10600	13800	7440	10620	10619.40	0.25	-11	10866	10742	10626	10502	10386	10685	10445	31	3180	500	6580	10	1	6132112	650	49.53	0.44	12	0.00	214.00	23968.00	17950	20220901	-40.95	9750	20230726	8.72	13850	-23.47	20230118	9750	8.72	20230726	17950	-40.95	20220901	9750	8.72	20230726	1.52	N	049830	500	30 억	15241	N	N	N	N
10	20230830	160528	57	100.00	KOSDAQ	금속	N	N	N	N		N	10620	-10	5	-0.09	37897750	3572	49.76	10710	10750	10510	13810	7450	10630	10609.67	0.25	-354	10950	10790	10640	10480	10330	10870	10560	31	3180	500	6590	10	1	6132112	651	49.63	0.44	12	0.06	214.00	23968.00	17950	20220901	-40.84	9750	20230726	8.92	13850	-23.32	20230118	9750	8.92	20230726	17950	-40.84	20220901	9750	8.92	20230726	1.53	N	049830	500	30 억	15595	N	N	N	N
11	20230830	150629	57	100.00	KOSDAQ	금속	N	N	N	N		N	10620	-10	5	-0.09	35796210	3374	47.00	10710	10750	10510	13810	7450	10630	10609.43	0.25	-353	10950	10790	10640	10480	10330	10870	10560	31	3180	500	6590	10	1	6132112	651	49.63	0.44	12	0.06	214.00	23968.00	17950	20220901	-40.84	9750	20230726	8.92	13850	-23.32	20230118	9750	8.92	20230726	17950	-40.84	20220901	9750	8.92	20230726	1.53	N	049830	500	30 억	15595	N	N	N	N
12	20230830	140658	57	100.00	KOSDAQ	금속	N	N	N	N		N	10620	-10	5	-0.09	35796210	3374	47.00	10710	10750	10510	13810	7450	10630	10609.43	0.25	-353	10950	10790	10640	10480	10330	10870	10560	31	3180	500	6590	10	1	6132112	651	49.63	0.44	12	0.06	214.00	23968.00	17950	20220901	-40.84	9750	20230726	8.92	13850	-23.32	20230118	9750	8.92	20230726	17950	-40.84	20220901	9750	8.92	20230726	1.53	N	049830	500	30 억	15595	N	N	N	N
13	20230830	130646	57	100.00	KOSDAQ	금속	N	N	N	N		N	10630	0	3	0.00	30859410	2906	40.48	10710	10750	10540	13810	7450	10630	10619.21	0.25	-272	10950	10790	10640	10480	10330	10870	10560	31	3180	500	6590	10	1	6132112	652	49.67	0.44	12	0.05	214.00	23968.00	17950	20220901	-40.78	9750	20230726	9.03	13850	-23.25	20230118	9750	9.03	20230726	17950	-40.78	20220901	9750	9.03	20230726	1.53	N	049830	500	30 억	15595	N	N	N	N
14	20230830	120659	57	100.00	KOSDAQ	금속	N	N	N	N		N	10640	10	2	0.09	26805620	2525	35.18	10710	10750	10540	13810	7450	10630	10616.09	0.25	-189	10950	10790	10640	10480	10330	10870	10560	31	3180	500	6590	10	1	6132112	652	49.72	0.44	12	0.04	214.00	23968.00	17950	20220901	-40.72	9750	20230726	9.13	13850	-23.18	20230118	9750	9.13	20230726	17950	-40.72	20220901	9750	9.13	20230726	1.53	N	049830	500	30 억	15595	N	N	N	N
15	20230830	110952	57	100.00	KOSDAQ	금속	N	N	N	N		N	10620	-10	5	-0.09	24436820	2301	32.06	10710	10750	10540	13810	7450	10630	10620.09	0.25	-322	10950	10790	10640	10480	10330	10870	10560	31	3180	500	6590	10	1	6132112	651	49.63	0.44	12	0.04	214.00	23968.00	17950	20220901	-40.84	9750	20230726	8.92	13850	-23.32	20230118	9750	8.92	20230726	17950	-40.84	20220901	9750	8.92	20230726	1.53	N	049830	500	30 억	15595	N	N	N	N
16	20230830	100726	57	100.00	KOSDAQ	금속	N	N	N	N		N	10720	90	2	0.85	16263330	1528	21.29	10710	10750	10550	13810	7450	10630	10643.54	0.25	-269	10950	10790	10640	10480	10330	10870	10560	31	3180	500	6590	10	1	6132112	657	50.09	0.45	12	0.02	214.00	23968.00	17950	20220901	-40.28	9750	20230726	9.95	13850	-22.60	20230118	9750	9.95	20230726	17950	-40.28	20220901	9750	9.95	20230726	1.53	N	049830	500	30 억	15595	N	N	N	N
17	20230830	090625	57	100.00	KOSDAQ	금속	N	N	N	N		N	10650	20	2	0.19	6593570	623	8.68	10710	10710	10550	13810	7450	10630	10583.58	0.25	-12	10950	10790	10640	10480	10330	10870	10560	31	3180	500	6590	10	1	6132112	653	49.77	0.44	12	0.01	214.00	23968.00	17950	20220901	-40.67	9750	20230726	9.23	13850	-23.10	20230118	9750	9.23	20230726	17950	-40.67	20220901	9750	9.23	20230726	1.53	N	049830	500	30 억	15595	N	N	N	N
18	20230829	160524	57	100.00	KOSDAQ	금속	N	N	N	N		N	10630	30	2	0.28	76197250	7151	29.99	10600	10800	10490	13780	7420	10600	10655.47	0.26	-620	11226	10912	10426	10112	9626	11070	10270	31	3180	500	6570	10	1	6132112	652	49.67	0.44	12	0.12	214.00	23968.00	18100	20220826	-41.27	9750	20230726	9.03	13850	-23.25	20230118	9750	9.03	20230726	17950	-40.78	20220901	9750	9.03	20230726	1.53	N	049830	500	30 억	16180	N	N	N	N
19	20230829	150633	57	100.00	KOSDAQ	금속	N	N	N	N		N	10640	40	2	0.38	69271580	6496	27.24	10600	10800	10490	13780	7420	10600	10663.73	0.26	-602	11226	10912	10426	10112	9626	11070	10270	31	3180	500	6570	10	1	6132112	652	49.72	0.44	12	0.11	214.00	23968.00	18100	20220826	-41.22	9750	20230726	9.13	13850	-23.18	20230118	9750	9.13	20230726	17950	-40.72	20220901	9750	9.13	20230726	1.53	N	049830	500	30 억	16180	N	N	N	N
20	20230829	140722	57	100.00	KOSDAQ	금속	N	N	N	N		N	10650	50	2	0.47	63176100	5922	24.84	10600	10800	10490	13780	7420	10600	10668.03	0.26	-508	11226	10912	10426	10112	9626	11070	10270	31	3180	500	6570	10	1	6132112	653	49.77	0.44	12	0.10	214.00	23968.00	18100	20220826	-41.16	9750	20230726	9.23	13850	-23.10	20230118	9750	9.23	20230726	17950	-40.67	20220901	9750	9.23	20230726	1.53	N	049830	500	30 억	16180	N	N	N	N
21	20230829	130650	57	100.00	KOSDAQ	금속	N	N	N	N		N	10620	20	2	0.19	62888550	5895	24.72	10600	10800	10490	13780	7420	10600	10668.12	0.26	-508	11226	10912	10426	10112	9626	11070	10270	31	3180	500	6570	10	1	6132112	651	49.63	0.44	12	0.10	214.00	23968.00	18100	20220826	-41.33	9750	20230726	8.92	13850	-23.32	20230118	9750	8.92	20230726	17950	-40.84	20220901	9750	8.92	20230726	1.53	N	049830	500	30 억	16180	N	N	N	N
22	20230829	120709	57	100.00	KOSDAQ	금속	N	N	N	N		N	10610	10	2	0.09	55100230	5161	21.65	10600	10800	10490	13780	7420	10600	10676.27	0.26	-201	11226	10912	10426	10112	9626	11070	10270	31	3180	500	6570	10	1	6132112	651	49.58	0.44	12	0.08	214.00	23968.00	18100	20220826	-41.38	9750	20230726	8.82	13850	-23.39	20230118	9750	8.82	20230726	17950	-40.89	20220901	9750	8.82	20230726	1.53	N	049830	500	30 억	16180	N	N	N	N
23	20230829	111102	57	100.00	KOSDAQ	금속	N	N	N	N		N	10600	0	3	0.00	47178660	4410	18.50	10600	10800	10600	13780	7420	10600	10698.11	0.26	-286	11226	10912	10426	10112	9626	11070	10270	31	3180	500	6570	10	1	6132112	650	49.53	0.44	12	0.07	214.00	23968.00	18100	20220826	-41.44	9750	20230726	8.72	13850	-23.47	20230118	9750	8.72	20230726	17950	-40.95	20220901	9750	8.72	20230726	1.53	N	049830	500	30 억	16180	N	N	N	N
24	20230829	100748	57	100.00	KOSDAQ	금속	N	N	N	N		N	10750	150	2	1.42	33660230	3140	13.17	10600	10800	10600	13780	7420	10600	10719.82	0.26	109	11226	10912	10426	10112	9626	11070	10270	31	3180	500	6570	10	1	6132112	659	50.23	0.45	12	0.05	214.00	23968.00	18100	20220826	-40.61	9750	20230726	10.26	13850	-22.38	20230118	9750	10.26	20230726	17950	-40.11	20220901	9750	10.26	20230726	1.53	N	049830	500	30 억	16180	N	N	N	N
25	20230829	090513	57	100.00	KOSDAQ	금속	N	N	N	N		N	10720	120	2	1.13	16060150	1500	6.29	10600	10800	10600	13780	7420	10600	10706.77	0.26	-1	11226	10912	10426	10112	9626	11070	10270	31	3180	500	6570	10	1	6132112	657	50.09	0.45	12	0.02	214.00	23968.00	18100	20220826	-40.77	9750	20230726	9.95	13850	-22.60	20230118	9750	9.95	20230726	17950	-40.28	20220901	9750	9.95	20230726	1.53	N	049830	500	30 억	16180	N	N	N	N
26	20230828	160510	57	100.00	KOSDAQ	금속	N	N	N	N		N	10600	660	2	6.64	245595200	23513	465.33	9940	10740	9940	12920	6960	9940	10444.45	0.21	3209	10093	10016	9943	9866	9793	9980	9830	31	2980	500	6160	10	1	6132112	650	49.53	0.44	12	0.38	214.00	23968.00	18350	20220825	-42.23	9750	20230726	8.72	13850	-23.47	20230118	9750	8.72	20230726	17950	-40.95	20220901	9750	8.72	20230726	1.49	N	049830	500	30 억	13006	N	N	N	N
27	20230828	150514	57	100.00	KOSDAQ	금속	N	N	N	N		N	10630	690	2	6.94	237367030	22737	449.97	9940	10740	9940	12920	6960	9940	10439.68	0.21	3175	10093	10016	9943	9866	9793	9980	9830	31	2980	500	6160	10	1	6132112	652	49.67	0.44	12	0.37	214.00	23968.00	18350	20220825	-42.07	9750	20230726	9.03	13850	-23.25	20230118	9750	9.03	20230726	17950	-40.78	20220901	9750	9.03	20230726	1.49	N	049830	500	30 억	13006	N	N	N	N
28	20230828	140516	57	100.00	KOSDAQ	금속	N	N	N	N		N	10580	640	2	6.44	231978580	22229	439.92	9940	10740	9940	12920	6960	9940	10435.85	0.21	3108	10093	10016	9943	9866	9793	9980	9830	31	2980	500	6160	10	1	6132112	649	49.44	0.44	12	0.36	214.00	23968.00	18350	20220825	-42.34	9750	20230726	8.51	13850	-23.61	20230118	9750	8.51	20230726	17950	-41.06	20220901	9750	8.51	20230726	1.49	N	049830	500	30 억	13006	N	N	N	N
29	20230828	130520	57	100.00	KOSDAQ	금속	N	N	N	N		N	10700	760	2	7.65	178776670	17212	340.63	9940	10740	9940	12920	6960	9940	10386.75	0.21	2299	10093	10016	9943	9866	9793	9980	9830	31	2980	500	6160	10	1	6132112	656	50.00	0.45	12	0.28	214.00	23968.00	18350	20220825	-41.69	9750	20230726	9.74	13850	-22.74	20230118	9750	9.74	20230726	17950	-40.39	20220901	9750	9.74	20230726	1.49	N	049830	500	30 억	13006	N	N	N	N
30	20230828	120514	57	100.00	KOSDAQ	금속	N	N	N	N		N	10280	340	2	3.42	61780960	6061	119.95	9940	10350	9940	12920	6960	9940	10193.20	0.21	931	10093	10016	9943	9866	9793	9980	9830	31	2980	500	6160	10	1	6132112	630	48.04	0.43	12	0.10	214.00	23968.00	18350	20220825	-43.98	9750	20230726	5.44	13850	-25.78	20230118	9750	5.44	20230726	17950	-42.73	20220901	9750	5.44	20230726	1.49	N	049830	500	30 억	13006	N	N	N	N
31	20230828	110512	57	100.00	KOSDAQ	금속	N	N	N	N		N	10270	330	2	3.32	54680370	5370	106.27	9940	10350	9940	12920	6960	9940	10182.56	0.21	971	10093	10016	9943	9866	9793	9980	9830	31	2980	500	6160	10	1	6132112	630	47.99	0.43	12	0.09	214.00	23968.00	18350	20220825	-44.03	9750	20230726	5.33	13850	-25.85	20230118	9750	5.33	20230726	17950	-42.79	20220901	9750	5.33	20230726	1.49	N	049830	500	30 억	13006	N	N	N	N
32	20230828	100507	57	100.00	KOSDAQ	금속	N	N	N	N		N	10090	150	2	1.51	10287120	1029	20.36	9940	10090	9940	12920	6960	9940	9997.20	0.21	364	10093	10016	9943	9866	9793	9980	9830	31	2980	500	6160	10	1	6132112	619	47.15	0.42	12	0.02	214.00	23968.00	18350	20220825	-45.01	9750	20230726	3.49	13850	-27.15	20230118	9750	3.49	20230726	17950	-43.79	20220901	9750	3.49	20230726	1.49	N	049830	500	30 억	13006	N	N	N	N
33	20230828	090515	57	100.00	KOSDAQ	금속	N	N	N	N		N	9980	40	2	0.40	4438130	445	8.81	9940	9990	9940	12920	6960	9940	9973.33	0.21	-120	10093	10016	9943	9866	9793	9980	9830	31	2980	500	6160	10	1	6132112	612	46.64	0.42	12	0.01	214.00	23968.00	18350	20220825	-45.61	9750	20230726	2.36	13850	-27.94	20230118	9750	2.36	20230726	17950	-44.40	20220901	9750	2.36	20230726	1.49	N	049830	500	30 억	13006	N	N	N	N
34	20230825	160511	57	100.00	KOSDAQ	금속	N	N	N	N		N	9940	60	2	0.61	50179400	5051	83.60	9950	10020	9870	12840	6920	9880	9934.55	0.20	447	10173	10026	9953	9806	9733	9990	9770	31	2960	500	6120	10	1	6132112	610	46.45	0.41	12	0.08	214.00	23968.00	19550	20220824	-49.16	9750	20230726	1.95	13850	-28.23	20230118	9750	1.95	20230726	18350	-45.83	20220825	9750	1.95	20230726	1.50	N	049830	500	30 억	12559	N	N	N	N
35	20230825	150514	57	100.00	KOSDAQ	금속	N	N	N	N		N	9940	60	2	0.61	48450380	4877	80.72	9950	10020	9870	12840	6920	9880	9934.46	0.20	451	10173	10026	9953	9806	9733	9990	9770	31	2960	500	6120	10	1	6132112	610	46.45	0.41	12	0.08	214.00	23968.00	19550	20220824	-49.16	9750	20230726	1.95	13850	-28.23	20230118	9750	1.95	20230726	18350	-45.83	20220825	9750	1.95	20230726	1.50	N	049830	500	30 억	12559	N	N	N	N
36	20230825	140511	57	100.00	KOSDAQ	금속	N	N	N	N		N	9990	110	2	1.11	32880710	3303	54.67	9950	10020	9890	12840	6920	9880	9954.80	0.20	199	10173	10026	9953	9806	9733	9990	9770	31	2960	500	6120	10	1	6132112	613	46.68	0.42	12	0.05	214.00	23968.00	19550	20220824	-48.90	9750	20230726	2.46	13850	-27.87	20230118	9750	2.46	20230726	18350	-45.56	20220825	9750	2.46	20230726	1.50	N	049830	500	30 억	12559	N	N	N	N
37	20230825	130511	57	100.00	KOSDAQ	금속	N	N	N	N		N	10000	120	2	1.21	23581670	2365	39.14	9950	10020	9900	12840	6920	9880	9971.11	0.20	244	10173	10026	9953	9806	9733	9990	9770	31	2960	500	6120	10	1	6132112	613	46.73	0.42	12	0.04	214.00	23968.00	19550	20220824	-48.85	9750	20230726	2.56	13850	-27.80	20230118	9750	2.56	20230726	18350	-45.50	20220825	9750	2.56	20230726	1.50	N	049830	500	30 억	12559	N	N	N	N
38	20230825	120510	57	100.00	KOSDAQ	금속	N	N	N	N		N	10010	130	2	1.32	19037670	1908	31.58	9950	10020	9900	12840	6920	9880	9977.81	0.20	244	10173	10026	9953	9806	9733	9990	9770	31	2960	500	6120	10	1	6132112	614	46.78	0.42	12	0.03	214.00	23968.00	19550	20220824	-48.80	9750	20230726	2.67	13850	-27.73	20230118	9750	2.67	20230726	18350	-45.45	20220825	9750	2.67	20230726	1.50	N	049830	500	30 억	12559	N	N	N	N
39	20230825	110512	57	100.00	KOSDAQ	금속	N	N	N	N		N	9980	100	2	1.01	14675180	1471	24.35	9950	10020	9900	12840	6920	9880	9976.33	0.20	166	10173	10026	9953	9806	9733	9990	9770	31	2960	500	6120	10	1	6132112	612	46.64	0.42	12	0.02	214.00	23968.00	19550	20220824	-48.95	9750	20230726	2.36	13850	-27.94	20230118	9750	2.36	20230726	18350	-45.61	20220825	9750	2.36	20230726	1.50	N	049830	500	30 억	12559	N	N	N	N
40	20230825	100512	57	100.00	KOSDAQ	금속	N	N	N	N		N	10010	130	2	1.32	10069550	1009	16.70	9950	10020	9900	12840	6920	9880	9979.73	0.20	50	10173	10026	9953	9806	9733	9990	9770	31	2960	500	6120	10	1	6132112	614	46.78	0.42	12	0.02	214.00	23968.00	19550	20220824	-48.80	9750	20230726	2.67	13850	-27.73	20230118	9750	2.67	20230726	18350	-45.45	20220825	9750	2.67	20230726	1.50	N	049830	500	30 억	12559	N	N	N	N
41	20230825	090511	57	100.00	KOSDAQ	금속	N	N	N	N		N	9970	90	2	0.91	2226610	224	3.71	9950	9970	9900	12840	6920	9880	9940.22	0.20	40	10173	10026	9953	9806	9733	9990	9770	31	2960	500	6120	10	1	6132112	611	46.59	0.42	12	0.00	214.00	23968.00	19550	20220824	-49.00	9750	20230726	2.26	13850	-28.01	20230118	9750	2.26	20230726	18350	-45.67	20220825	9750	2.26	20230726	1.50	N	049830	500	30 억	12559	N	N	N	N
42	20230824	160506	57	100.00	KOSDAQ	금속	N	N	N	N		N	9880	-50	5	-0.50	60311040	6041	42.48	9930	10100	9880	12900	6960	9930	9983.62	0.20	1	10283	10106	10003	9826	9723	10055	9775	31	2970	500	6150	10	1	6132112	606	46.17	0.41	12	0.10	214.00	23968.00	19550	20220824	-49.46	9750	20230726	1.33	13850	-28.66	20230118	9750	1.33	20230726	19550	-49.46	20220824	9750	1.33	20230726	1.50	N	049830	500	30 억	12558	N	N	N	N
43	20230824	150506	57	100.00	KOSDAQ	금속	N	N	N	N		N	10050	120	2	1.21	49114230	4908	34.51	9930	10100	9900	12900	6960	9930	10006.97	0.20	-9	10283	10106	10003	9826	9723	10055	9775	31	2970	500	6150	10	1	6132112	616	46.96	0.42	12	0.08	214.00	23968.00	19550	20220824	-48.59	9750	20230726	3.08	13850	-27.44	20230118	9750	3.08	20230726	19550	-48.59	20220824	9750	3.08	20230726	1.50	N	049830	500	30 억	12558	N	N	N	N
44	20230824	140507	57	100.00	KOSDAQ	금속	N	N	N	N		N	10000	70	2	0.70	46844270	4681	32.92	9930	10100	9900	12900	6960	9930	10007.32	0.20	-20	10283	10106	10003	9826	9723	10055	9775	31	2970	500	6150	10	1	6132112	613	46.73	0.42	12	0.08	214.00	23968.00	19550	20220824	-48.85	9750	20230726	2.56	13850	-27.80	20230118	9750	2.56	20230726	19550	-48.85	20220824	9750	2.56	20230726	1.50	N	049830	500	30 억	12558	N	N	N	N
45	20230824	130511	57	100.00	KOSDAQ	금속	N	N	N	N		N	10070	140	2	1.41	46703630	4667	32.82	9930	10100	9900	12900	6960	9930	10007.21	0.20	-12	10283	10106	10003	9826	9723	10055	9775	31	2970	500	6150	10	1	6132112	618	47.06	0.42	12	0.08	214.00	23968.00	19550	20220824	-48.49	9750	20230726	3.28	13850	-27.29	20230118	9750	3.28	20230726	19550	-48.49	20220824	9750	3.28	20230726	1.50	N	049830	500	30 억	12558	N	N	N	N
46	20230824	120510	57	100.00	KOSDAQ	금속	N	N	N	N		N	10080	150	2	1.51	36321660	3636	25.57	9930	10100	9900	12900	6960	9930	9989.46	0.20	-35	10283	10106	10003	9826	9723	10055	9775	31	2970	500	6150	10	1	6132112	618	47.10	0.42	12	0.06	214.00	23968.00	19550	20220824	-48.44	9750	20230726	3.38	13850	-27.22	20230118	9750	3.38	20230726	19550	-48.44	20220824	9750	3.38	20230726	1.50	N	049830	500	30 억	12558	N	N	N	N
47	20230824	110509	57	100.00	KOSDAQ	금속	N	N	N	N		N	10090	160	2	1.61	35790990	3583	25.20	9930	10100	9900	12900	6960	9930	9989.11	0.20	-85	10283	10106	10003	9826	9723	10055	9775	31	2970	500	6150	10	1	6132112	619	47.15	0.42	12	0.06	214.00	23968.00	19550	20220824	-48.39	9750	20230726	3.49	13850	-27.15	20230118	9750	3.49	20230726	19550	-48.39	20220824	9750	3.49	20230726	1.50	N	049830	500	30 억	12558	N	N	N	N
48	20230824	100508	57	100.00	KOSDAQ	금속	N	N	N	N		N	10010	80	2	0.81	13555700	1362	9.58	9930	10030	9900	12900	6960	9930	9952.79	0.20	-56	10283	10106	10003	9826	9723	10055	9775	31	2970	500	6150	10	1	6132112	614	46.78	0.42	12	0.02	214.00	23968.00	19550	20220824	-48.80	9750	20230726	2.67	13850	-27.73	20230118	9750	2.67	20230726	19550	-48.80	20220824	9750	2.67	20230726	1.50	N	049830	500	30 억	12558	N	N	N	N
49	20230824	090509	57	100.00	KOSDAQ	금속	N	N	N	N		N	9970	40	2	0.40	4007740	404	2.84	9930	9980	9900	12900	6960	9930	9920.15	0.20	3	10283	10106	10003	9826	9723	10055	9775	31	2970	500	6150	10	1	6132112	611	46.59	0.42	12	0.01	214.00	23968.00	19550	20220824	-49.00	9750	20230726	2.26	13850	-28.01	20230118	9750	2.26	20230726	19550	-49.00	20220824	9750	2.26	20230726	1.50	N	049830	500	30 억	12558	N	N	N	N
50	20230823	160504	57	100.00	KOSDAQ	금속	N	N	N	N		N	9930	-250	5	-2.46	141248730	14144	343.80	10180	10180	9900	13230	7130	10180	9986.48	0.21	-319	10300	10240	10140	10080	9980	10190	10030	31	3050	500	6310	10	1	6132112	609	46.40	0.41	12	0.23	214.00	23968.00	19550	20220824	-49.21	9750	20230726	1.85	13850	-28.30	20230118	9750	1.85	20230726	19550	-49.21	20220824	9750	1.85	20230726	1.50	N	049830	500	30 억	12877	N	N	N	N
51	20230823	150507	57	100.00	KOSDAQ	금속	N	N	N	N		N	10010	-170	5	-1.67	134463240	13462	327.22	10180	10180	9900	13230	7130	10180	9988.36	0.21	-80	10300	10240	10140	10080	9980	10190	10030	31	3050	500	6310	10	1	6132112	614	46.78	0.42	12	0.22	214.00	23968.00	19550	20220824	-48.80	9750	20230726	2.67	13850	-27.73	20230118	9750	2.67	20230726	19550	-48.80	20220824	9750	2.67	20230726	1.50	N	049830	500	30 억	12877	N	N	N	N
52	20230823	140510	57	100.00	KOSDAQ	금속	N	N	N	N		N	10020	-160	5	-1.57	110478960	11049	268.57	10180	10180	9900	13230	7130	10180	9999.00	0.21	-325	10300	10240	10140	10080	9980	10190	10030	31	3050	500	6310	10	1	6132112	614	46.82	0.42	12	0.18	214.00	23968.00	19550	20220824	-48.75	9750	20230726	2.77	13850	-27.65	20230118	9750	2.77	20230726	19550	-48.75	20220824	9750	2.77	20230726	1.50	N	049830	500	30 억	12877	N	N	N	N
53	20230823	130506	57	100.00	KOSDAQ	금속	N	N	N	N		N	10080	-100	5	-0.98	26781620	2662	64.71	10180	10180	10040	13230	7130	10180	10060.71	0.21	-108	10300	10240	10140	10080	9980	10190	10030	31	3050	500	6310	10	1	6132112	618	47.10	0.42	12	0.04	214.00	23968.00	19550	20220824	-48.44	9750	20230726	3.38	13850	-27.22	20230118	9750	3.38	20230726	19550	-48.44	20220824	9750	3.38	20230726	1.50	N	049830	500	30 억	12877	N	N	N	N
54	20230823	120509	57	100.00	KOSDAQ	금속	N	N	N	N		N	10080	-100	5	-0.98	23631770	2349	57.10	10180	10180	10040	13230	7130	10180	10060.35	0.21	-107	10300	10240	10140	10080	9980	10190	10030	31	3050	500	6310	10	1	6132112	618	47.10	0.42	12	0.04	214.00	23968.00	19550	20220824	-48.44	9750	20230726	3.38	13850	-27.22	20230118	9750	3.38	20230726	19550	-48.44	20220824	9750	3.38	20230726	1.50	N	049830	500	30 억	12877	N	N	N	N
55	20230823	110507	57	100.00	KOSDAQ	금속	N	N	N	N		N	10130	-50	5	-0.49	8044700	798	19.40	10180	10180	10040	13230	7130	10180	10081.08	0.21	-106	10300	10240	10140	10080	9980	10190	10030	31	3050	500	6310	10	1	6132112	621	47.34	0.42	12	0.01	214.00	23968.00	19550	20220824	-48.18	9750	20230726	3.90	13850	-26.86	20230118	9750	3.90	20230726	19550	-48.18	20220824	9750	3.90	20230726	1.50	N	049830	500	30 억	12877	N	N	N	N
56	20230823	100506	57	100.00	KOSDAQ	금속	N	N	N	N		N	10140	-40	5	-0.39	4251600	421	10.23	10180	10180	10050	13230	7130	10180	10098.81	0.21	-109	10300	10240	10140	10080	9980	10190	10030	31	3050	500	6310	10	1	6132112	622	47.38	0.42	12	0.01	214.00	23968.00	19550	20220824	-48.13	9750	20230726	4.00	13850	-26.79	20230118	9750	4.00	20230726	19550	-48.13	20220824	9750	4.00	20230726	1.50	N	049830	500	30 억	12877	N	N	N	N
57	20230823	090511	57	100.00	KOSDAQ	금속	N	N	N	N		N	10170	-10	5	-0.10	233630	23	0.56	10180	10180	10130	13230	7130	10180	10157.83	0.21	-12	10300	10240	10140	10080	9980	10190	10030	31	3050	500	6310	10	1	6132112	624	47.52	0.42	12	0.00	214.00	23968.00	19550	20220824	-47.98	9750	20230726	4.31	13850	-26.57	20230118	9750	4.31	20230726	19550	-47.98	20220824	9750	4.31	20230726	1.50	N	049830	500	30 억	12877	N	N	N	N
58	20230822	160503	57	100.00	KOSDAQ	금속	N	N	N	N		N	10180	-10	5	-0.10	41599050	4114	326.77	10200	10200	10040	13240	7140	10190	10107.58	0.22	-383	10283	10236	10153	10106	10023	10260	10130	31	3050	500	6310	10	1	6132112	624	47.57	0.42	12	0.07	214.00	23968.00	19550	20220824	-47.93	9750	20230726	4.41	13850	-26.50	20230118	9750	4.41	20230726	19550	-47.93	20220824	9750	4.41	20230726	1.50	N	049830	500	30 억	13261	N	N	N	N
59	20230822	150504	57	100.00	KOSDAQ	금속	N	N	N	N		N	10120	-70	5	-0.69	31870920	3154	250.52	10200	10200	10040	13240	7140	10190	10099.16	0.22	-372	10283	10236	10153	10106	10023	10260	10130	31	3050	500	6310	10	1	6132112	621	47.29	0.42	12	0.05	214.00	23968.00	19550	20220824	-48.24	9750	20230726	3.79	13850	-26.93	20230118	9750	3.79	20230726	19550	-48.24	20220824	9750	3.79	20230726	1.50	N	049830	500	30 억	13261	N	N	N	N
60	20230822	140509	57	100.00	KOSDAQ	금속	N	N	N	N		N	10100	-90	5	-0.88	29873620	2956	234.79	10200	10200	10040	13240	7140	10190	10100.01	0.22	-357	10283	10236	10153	10106	10023	10260	10130	31	3050	500	6310	10	1	6132112	619	47.20	0.42	12	0.05	214.00	23968.00	19550	20220824	-48.34	9750	20230726	3.59	13850	-27.08	20230118	9750	3.59	20230726	19550	-48.34	20220824	9750	3.59	20230726	1.50	N	049830	500	30 억	13261	N	N	N	N
61	20230822	130504	57	100.00	KOSDAQ	금속	N	N	N	N		N	10090	-100	5	-0.98	29651960	2934	233.04	10200	10200	10040	13240	7140	10190	10100.20	0.22	-353	10283	10236	10153	10106	10023	10260	10130	31	3050	500	6310	10	1	6132112	619	47.15	0.42	12	0.05	214.00	23968.00	19550	20220824	-48.39	9750	20230726	3.49	13850	-27.15	20230118	9750	3.49	20230726	19550	-48.39	20220824	9750	3.49	20230726	1.50	N	049830	500	30 억	13261	N	N	N	N
62	20230822	120456	57	100.00	KOSDAQ	금속	N	N	N	N		N	10080	-110	5	-1.08	21027810	2077	164.97	10200	10200	10080	13240	7140	10190	10117.11	0.22	-328	10283	10236	10153	10106	10023	10260	10130	31	3050	500	6310	10	1	6132112	618	47.10	0.42	12	0.03	214.00	23968.00	19550	20220824	-48.44	9750	20230726	3.38	13850	-27.22	20230118	9750	3.38	20230726	19550	-48.44	20220824	9750	3.38	20230726	1.50	N	049830	500	30 억	13261	N	N	N	N
63	20230822	110502	57	100.00	KOSDAQ	금속	N	N	N	N		N	10080	-110	5	-1.08	20906700	2065	164.02	10200	10200	10080	13240	7140	10190	10117.27	0.22	-322	10283	10236	10153	10106	10023	10260	10130	31	3050	500	6310	10	1	6132112	618	47.10	0.42	12	0.03	214.00	23968.00	19550	20220824	-48.44	9750	20230726	3.38	13850	-27.22	20230118	9750	3.38	20230726	19550	-48.44	20220824	9750	3.38	20230726	1.50	N	049830	500	30 억	13261	N	N	N	N
64	20230822	100500	57	100.00	KOSDAQ	금속	N	N	N	N		N	10120	-70	5	-0.69	5981470	590	46.86	10200	10200	10090	13240	7140	10190	10111.46	0.22	-203	10283	10236	10153	10106	10023	10260	10130	31	3050	500	6310	10	1	6132112	621	47.29	0.42	12	0.01	214.00	23968.00	19550	20220824	-48.24	9750	20230726	3.79	13850	-26.93	20230118	9750	3.79	20230726	19550	-48.24	20220824	9750	3.79	20230726	1.50	N	049830	500	30 억	13261	N	N	N	N
65	20230822	090503	57	100.00	KOSDAQ	금속	N	N	N	N		N	10150	-40	5	-0.39	2567660	252	20.02	10200	10200	10150	13240	7140	10190	10185.77	0.22	-3	10283	10236	10153	10106	10023	10260	10130	31	3050	500	6310	10	1	6132112	622	47.43	0.42	12	0.00	214.00	23968.00	19550	20220824	-48.08	9750	20230726	4.10	13850	-26.71	20230118	9750	4.10	20230726	19550	-48.08	20220824	9750	4.10	20230726	1.50	N	049830	500	30 억	13261	N	N	N	N
66	20230821	160502	57	100.00	KOSDAQ	금속	N	N	N	N		N	10190	50	2	0.49	12769440	1258	57.36	10100	10200	10070	13180	7100	10140	10150.59	0.21	77	10313	10226	10113	10026	9913	10270	10070	31	3040	500	6280	10	1	6132112	625	47.62	0.43	12	0.02	214.00	23968.00	19550	20220824	-47.88	9750	20230726	4.51	13850	-26.43	20230118	9750	4.51	20230726	19550	-47.88	20220824	9750	4.51	20230726	1.48	N	049830	500	30 억	13184	N	N	N	N
67	20230821	150505	57	100.00	KOSDAQ	금속	N	N	N	N		N	10180	40	2	0.39	11751800	1158	52.80	10100	10200	10070	13180	7100	10140	10148.36	0.21	88	10313	10226	10113	10026	9913	10270	10070	31	3040	500	6280	10	1	6132112	624	47.57	0.42	12	0.02	214.00	23968.00	19550	20220824	-47.93	9750	20230726	4.41	13850	-26.50	20230118	9750	4.41	20230726	19550	-47.93	20220824	9750	4.41	20230726	1.48	N	049830	500	30 억	13184	N	N	N	N
68	20230821	140505	57	100.00	KOSDAQ	금속	N	N	N	N		N	10180	40	2	0.39	6756060	668	30.46	10100	10200	10070	13180	7100	10140	10113.86	0.21	88	10313	10226	10113	10026	9913	10270	10070	31	3040	500	6280	10	1	6132112	624	47.57	0.42	12	0.01	214.00	23968.00	19550	20220824	-47.93	9750	20230726	4.41	13850	-26.50	20230118	9750	4.41	20230726	19550	-47.93	20220824	9750	4.41	20230726	1.48	N	049830	500	30 억	13184	N	N	N	N
69	20230821	130507	57	100.00	KOSDAQ	금속	N	N	N	N		N	10180	40	2	0.39	6715340	664	30.28	10100	10200	10070	13180	7100	10140	10113.46	0.21	88	10313	10226	10113	10026	9913	10270	10070	31	3040	500	6280	10	1	6132112	624	47.57	0.42	12	0.01	214.00	23968.00	19550	20220824	-47.93	9750	20230726	4.41	13850	-26.50	20230118	9750	4.41	20230726	19550	-47.93	20220824	9750	4.41	20230726	1.48	N	049830	500	30 억	13184	N	N	N	N
70	20230821	120505	57	100.00	KOSDAQ	금속	N	N	N	N		N	10160	20	2	0.20	6593320	652	29.73	10100	10200	10070	13180	7100	10140	10112.45	0.21	89	10313	10226	10113	10026	9913	10270	10070	31	3040	500	6280	10	1	6132112	623	47.48	0.42	12	0.01	214.00	23968.00	19550	20220824	-48.03	9750	20230726	4.21	13850	-26.64	20230118	9750	4.21	20230726	19550	-48.03	20220824	9750	4.21	20230726	1.48	N	049830	500	30 억	13184	N	N	N	N
71	20230821	110504	57	100.00	KOSDAQ	금속	N	N	N	N		N	10160	20	2	0.20	4897760	484	22.07	10100	10200	10070	13180	7100	10140	10119.34	0.21	91	10313	10226	10113	10026	9913	10270	10070	31	3040	500	6280	10	1	6132112	623	47.48	0.42	12	0.01	214.00	23968.00	19550	20220824	-48.03	9750	20230726	4.21	13850	-26.64	20230118	9750	4.21	20230726	19550	-48.03	20220824	9750	4.21	20230726	1.48	N	049830	500	30 억	13184	N	N	N	N
72	20230821	100502	57	100.00	KOSDAQ	금속	N	N	N	N		N	10180	40	2	0.39	3705570	366	16.69	10100	10200	10100	13180	7100	10140	10124.51	0.21	95	10313	10226	10113	10026	9913	10270	10070	31	3040	500	6280	10	1	6132112	624	47.57	0.42	12	0.01	214.00	23968.00	19550	20220824	-47.93	9750	20230726	4.41	13850	-26.50	20230118	9750	4.41	20230726	19550	-47.93	20220824	9750	4.41	20230726	1.48	N	049830	500	30 억	13184	N	N	N	N
73	20230821	090509	57	100.00	KOSDAQ	금속	N	N	N	N		N	10200	60	2	0.59	899400	89	4.06	10100	10200	10100	13180	7100	10140	10105.62	0.21	14	10313	10226	10113	10026	9913	10270	10070	31	3040	500	6280	10	1	6132112	625	47.66	0.43	12	0.00	214.00	23968.00	19550	20220824	-47.83	9750	20230726	4.62	13850	-26.35	20230118	9750	4.62	20230726	19550	-47.83	20220824	9750	4.62	20230726	1.48	N	049830	500	30 억	13184	N	N	N	N
74	20230818	160503	57	100.00	KOSDAQ	금속	N	N	N	N		N	10140	60	2	0.60	22009940	2186	15.98	10000	10200	10000	13100	7060	10080	10068.56	0.21	113	11146	10612	10266	9732	9386	10440	9560	31	3020	500	6240	10	1	6132112	622	47.38	0.42	12	0.04	214.00	23968.00	19550	20220824	-48.13	9750	20230726	4.00	13850	-26.79	20230118	9750	4.00	20230726	19550	-48.13	20220824	9750	4.00	20230726	1.47	N	049830	500	30 억	13071	N	N	N	N
75	20230818	150457	57	100.00	KOSDAQ	금속	N	N	N	N		N	10110	30	2	0.30	20529960	2040	14.91	10000	10200	10000	13100	7060	10080	10063.71	0.21	123	11146	10612	10266	9732	9386	10440	9560	31	3020	500	6240	10	1	6132112	620	47.24	0.42	12	0.03	214.00	23968.00	19550	20220824	-48.29	9750	20230726	3.69	13850	-27.00	20230118	9750	3.69	20230726	19550	-48.29	20220824	9750	3.69	20230726	1.47	N	049830	500	30 억	13071	N	N	N	N
76	20230818	140502	57	100.00	KOSDAQ	금속	N	N	N	N		N	10080	0	3	0.00	16989940	1689	12.34	10000	10200	10000	13100	7060	10080	10059.17	0.21	78	11146	10612	10266	9732	9386	10440	9560	31	3020	500	6240	10	1	6132112	618	47.10	0.42	12	0.03	214.00	23968.00	19550	20220824	-48.44	9750	20230726	3.38	13850	-27.22	20230118	9750	3.38	20230726	19550	-48.44	20220824	9750	3.38	20230726	1.47	N	049830	500	30 억	13071	N	N	N	N
77	20230818	130459	57	100.00	KOSDAQ	금속	N	N	N	N		N	10070	-10	5	-0.10	16818940	1672	12.22	10000	10200	10000	13100	7060	10080	10059.17	0.21	73	11146	10612	10266	9732	9386	10440	9560	31	3020	500	6240	10	1	6132112	618	47.06	0.42	12	0.03	214.00	23968.00	19550	20220824	-48.49	9750	20230726	3.28	13850	-27.29	20230118	9750	3.28	20230726	19550	-48.49	20220824	9750	3.28	20230726	1.47	N	049830	500	30 억	13071	N	N	N	N
78	20230818	120508	57	100.00	KOSDAQ	금속	N	N	N	N		N	10110	30	2	0.30	13467180	1338	9.78	10000	10200	10000	13100	7060	10080	10065.16	0.21	3	11146	10612	10266	9732	9386	10440	9560	31	3020	500	6240	10	1	6132112	620	47.24	0.42	12	0.02	214.00	23968.00	19550	20220824	-48.29	9750	20230726	3.69	13850	-27.00	20230118	9750	3.69	20230726	19550	-48.29	20220824	9750	3.69	20230726	1.47	N	049830	500	30 억	13071	N	N	N	N
79	20230818	110500	57	100.00	KOSDAQ	금속	N	N	N	N		N	10110	30	2	0.30	13426820	1334	9.75	10000	10200	10000	13100	7060	10080	10065.08	0.21	3	11146	10612	10266	9732	9386	10440	9560	31	3020	500	6240	10	1	6132112	620	47.24	0.42	12	0.02	214.00	23968.00	19550	20220824	-48.29	9750	20230726	3.69	13850	-27.00	20230118	9750	3.69	20230726	19550	-48.29	20220824	9750	3.69	20230726	1.47	N	049830	500	30 억	13071	N	N	N	N
80	20230818	100502	57	100.00	KOSDAQ	금속	N	N	N	N		N	10150	70	2	0.69	5544270	549	4.01	10000	10200	10000	13100	7060	10080	10098.85	0.21	3	11146	10612	10266	9732	9386	10440	9560	31	3020	500	6240	10	1	6132112	622	47.43	0.42	12	0.01	214.00	23968.00	19550	20220824	-48.08	9750	20230726	4.10	13850	-26.71	20230118	9750	4.10	20230726	19550	-48.08	20220824	9750	4.10	20230726	1.47	N	049830	500	30 억	13071	N	N	N	N
81	20230818	090503	57	100.00	KOSDAQ	금속	N	N	N	N		N	10150	70	2	0.69	761500	76	0.56	10000	10150	10000	13100	7060	10080	10019.74	0.21	-8	11146	10612	10266	9732	9386	10440	9560	31	3020	500	6240	10	1	6132112	622	47.43	0.42	12	0.00	214.00	23968.00	19550	20220824	-48.08	9750	20230726	4.10	13850	-26.71	20230118	9750	4.10	20230726	19550	-48.08	20220824	9750	4.10	20230726	1.47	N	049830	500	30 억	13071	N	N	N	N
82	20230817	160502	57	100.00	KOSDAQ	금속	N	N	N	N		N	10080	-220	5	-2.14	139128610	13642	226.65	10240	10800	9920	13390	7210	10300	10198.55	0.24	-2406	10686	10492	10396	10202	10106	10445	10155	31	3090	500	6380	10	1	6132112	618	47.10	0.42	12	0.22	214.00	23968.00	19550	20220824	-48.44	9750	20230726	3.38	13850	-27.22	20230118	9750	3.38	20230726	19550	-48.44	20220824	9750	3.38	20230726	1.47	N	049830	500	30 억	14602	N	N	N	N
83	20230817	150506	57	100.00	KOSDAQ	금속	N	N	N	N		N	10200	-100	5	-0.97	133028650	13038	216.61	10240	10800	9920	13390	7210	10300	10203.15	0.24	-1925	10686	10492	10396	10202	10106	10445	10155	31	3090	500	6380	10	1	6132112	625	47.66	0.43	12	0.21	214.00	23968.00	19550	20220824	-47.83	9750	20230726	4.62	13850	-26.35	20230118	9750	4.62	20230726	19550	-47.83	20220824	9750	4.62	20230726	1.47	N	049830	500	30 억	14602	N	N	N	N
84	20230817	140502	57	100.00	KOSDAQ	금속	N	N	N	N		N	10120	-180	5	-1.75	90209230	8958	148.83	10240	10300	9920	13390	7210	10300	10070.24	0.24	-2311	10686	10492	10396	10202	10106	10445	10155	31	3090	500	6380	10	1	6132112	621	47.29	0.42	12	0.15	214.00	23968.00	19550	20220824	-48.24	9750	20230726	3.79	13850	-26.93	20230118	9750	3.79	20230726	19550	-48.24	20220824	9750	3.79	20230726	1.47	N	049830	500	30 억	14602	N	N	N	N
85	20230817	130459	57	100.00	KOSDAQ	금속	N	N	N	N		N	10050	-250	5	-2.43	80682870	8010	133.08	10240	10300	9920	13390	7210	10300	10072.77	0.24	-2104	10686	10492	10396	10202	10106	10445	10155	31	3090	500	6380	10	1	6132112	616	46.96	0.42	12	0.13	214.00	23968.00	19550	20220824	-48.59	9750	20230726	3.08	13850	-27.44	20230118	9750	3.08	20230726	19550	-48.59	20220824	9750	3.08	20230726	1.47	N	049830	500	30 억	14602	N	N	N	N
86	20230817	120501	57	100.00	KOSDAQ	금속	N	N	N	N		N	10060	-240	5	-2.33	66281130	6586	109.42	10240	10300	9920	13390	7210	10300	10063.94	0.24	-1862	10686	10492	10396	10202	10106	10445	10155	31	3090	500	6380	10	1	6132112	617	47.01	0.42	12	0.11	214.00	23968.00	19550	20220824	-48.54	9750	20230726	3.18	13850	-27.36	20230118	9750	3.18	20230726	19550	-48.54	20220824	9750	3.18	20230726	1.47	N	049830	500	30 억	14602	N	N	N	N
87	20230817	110501	57	100.00	KOSDAQ	금속	N	N	N	N		N	10130	-170	5	-1.65	59144170	5881	97.71	10240	10300	9920	13390	7210	10300	10056.82	0.24	-1719	10686	10492	10396	10202	10106	10445	10155	31	3090	500	6380	10	1	6132112	621	47.34	0.42	12	0.10	214.00	23968.00	19550	20220824	-48.18	9750	20230726	3.90	13850	-26.86	20230118	9750	3.90	20230726	19550	-48.18	20220824	9750	3.90	20230726	1.47	N	049830	500	30 억	14602	N	N	N	N
88	20230817	100500	57	100.00	KOSDAQ	금속	N	N	N	N		N	10020	-280	5	-2.72	29604540	2938	48.81	10240	10300	9920	13390	7210	10300	10076.43	0.24	-1680	10686	10492	10396	10202	10106	10445	10155	31	3090	500	6380	10	1	6132112	614	46.82	0.42	12	0.05	214.00	23968.00	19550	20220824	-48.75	9750	20230726	2.77	13850	-27.65	20230118	9750	2.77	20230726	19550	-48.75	20220824	9750	2.77	20230726	1.47	N	049830	500	30 억	14602	N	N	N	N
89	20230817	090459	57	100.00	KOSDAQ	금속	N	N	N	N		N	10300	0	3	0.00	860230	84	1.40	10240	10300	10230	13390	7210	10300	10240.83	0.24	-1	10686	10492	10396	10202	10106	10445	10155	31	3090	500	6380	10	1	6132112	632	48.13	0.43	12	0.00	214.00	23968.00	19550	20220824	-47.31	9750	20230726	5.64	13850	-25.63	20230118	9750	5.64	20230726	19550	-47.31	20220824	9750	5.64	20230726	1.47	N	049830	500	30 억	14602	N	N	N	N
90	20230816	160500	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	10300	-240	5	-2.28	61665740	5938	63.12	10550	10590	10300	13700	7380	10540	10384.93	0.25	-924	11100	10820	10680	10400	10260	10750	10330	31	3160	500	6530	10	1	6132112	632	48.13	0.43	12	0.10	214.00	23968.00	19550	20220824	-47.31	9750	20230726	5.64	13850	-25.63	20230118	9750	5.64	20230726	19550	-47.31	20220824	9750	5.64	20230726	1.51	N	049830	500	30 억	15526	N	N	N	N
91	20230816	150501	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	10350	-190	5	-1.80	49885160	4795	50.97	10550	10590	10300	13700	7380	10540	10403.58	0.25	-1014	11100	10820	10680	10400	10260	10750	10330	31	3160	500	6530	10	1	6132112	635	48.36	0.43	12	0.08	214.00	23968.00	19550	20220824	-47.06	9750	20230726	6.15	13850	-25.27	20230118	9750	6.15	20230726	19550	-47.06	20220824	9750	6.15	20230726	1.51	N	049830	500	30 억	15526	N	N	N	N
92	20230816	140500	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	10360	-180	5	-1.71	49533140	4761	50.61	10550	10590	10300	13700	7380	10540	10403.94	0.25	-1014	11100	10820	10680	10400	10260	10750	10330	31	3160	500	6530	10	1	6132112	635	48.41	0.43	12	0.08	214.00	23968.00	19550	20220824	-47.01	9750	20230726	6.26	13850	-25.20	20230118	9750	6.26	20230726	19550	-47.01	20220824	9750	6.26	20230726	1.51	N	049830	500	30 억	15526	N	N	N	N
93	20230816	130500	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	10380	-160	5	-1.52	29144670	2793	29.69	10550	10590	10300	13700	7380	10540	10434.90	0.25	-1013	11100	10820	10680	10400	10260	10750	10330	31	3160	500	6530	10	1	6132112	637	48.50	0.43	12	0.05	214.00	23968.00	19550	20220824	-46.91	9750	20230726	6.46	13850	-25.05	20230118	9750	6.46	20230726	19550	-46.91	20220824	9750	6.46	20230726	1.51	N	049830	500	30 억	15526	N	N	N	N
94	20230816	120506	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	10370	-170	5	-1.61	25097690	2403	25.54	10550	10590	10300	13700	7380	10540	10444.32	0.25	-1011	11100	10820	10680	10400	10260	10750	10330	31	3160	500	6530	10	1	6132112	636	48.46	0.43	12	0.04	214.00	23968.00	19550	20220824	-46.96	9750	20230726	6.36	13850	-25.13	20230118	9750	6.36	20230726	19550	-46.96	20220824	9750	6.36	20230726	1.51	N	049830	500	30 억	15526	N	N	N	N
95	20230816	110504	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	10440	-100	5	-0.95	16522550	1573	16.72	10550	10590	10350	13700	7380	10540	10503.85	0.25	-646	11100	10820	10680	10400	10260	10750	10330	31	3160	500	6530	10	1	6132112	640	48.79	0.44	12	0.03	214.00	23968.00	19550	20220824	-46.60	9750	20230726	7.08	13850	-24.62	20230118	9750	7.08	20230726	19550	-46.60	20220824	9750	7.08	20230726	1.51	N	049830	500	30 억	15526	N	N	N	N
96	20230816	100500	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	10460	-80	5	-0.76	16273000	1549	16.47	10550	10590	10350	13700	7380	10540	10505.49	0.25	-643	11100	10820	10680	10400	10260	10750	10330	31	3160	500	6530	10	1	6132112	641	48.88	0.44	12	0.03	214.00	23968.00	19550	20220824	-46.50	9750	20230726	7.28	13850	-24.48	20230118	9750	7.28	20230726	19550	-46.50	20220824	9750	7.28	20230726	1.51	N	049830	500	30 억	15526	N	N	N	N
97	20230816	090458	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	10590	50	2	0.47	4296890	407	4.33	10550	10590	10550	13700	7380	10540	10557.47	0.25	-39	11100	10820	10680	10400	10260	10750	10330	31	3160	500	6530	10	1	6132112	649	49.49	0.44	12	0.01	214.00	23968.00	19550	20220824	-45.83	9750	20230726	8.62	13850	-23.54	20230118	9750	8.62	20230726	19550	-45.83	20220824	9750	8.62	20230726	1.51	N	049830	500	30 억	15526	N	N	N	N
98	20230814	160456	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	10540	-250	5	-2.32	100776660	9407	57.55	10870	10960	10540	14020	7560	10790	10714.15	0.26	-753	11330	11060	10800	10530	10270	11195	10665	31	3230	500	6680	10	1	6132112	646	49.25	0.44	12	0.15	214.00	23968.00	19550	20220824	-46.09	9750	20230726	8.10	13850	-23.90	20230118	9750	8.10	20230726	19550	-46.09	20220824	9750	8.10	20230726	1.51	N	049830	500	30 억	16244	N	N	N	N
99	20230814	150454	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	10610	-180	5	-1.67	84086710	7824	47.87	10870	10960	10560	14020	7560	10790	10747.28	0.26	-766	11330	11060	10800	10530	10270	11195	10665	31	3230	500	6680	10	1	6132112	651	49.58	0.44	12	0.13	214.00	23968.00	19550	20220824	-45.73	9750	20230726	8.82	13850	-23.39	20230118	9750	8.82	20230726	19550	-45.73	20220824	9750	8.82	20230726	1.51	N	049830	500	30 억	16244	N	N	N	N
100	20230814	140454	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	10620	-170	5	-1.58	77961900	7245	44.33	10870	10960	10570	14020	7560	10790	10760.79	0.26	-717	11330	11060	10800	10530	10270	11195	10665	31	3230	500	6680	10	1	6132112	651	49.63	0.44	12	0.12	214.00	23968.00	19550	20220824	-45.68	9750	20230726	8.92	13850	-23.32	20230118	9750	8.92	20230726	19550	-45.68	20220824	9750	8.92	20230726	1.51	N	049830	500	30 억	16244	N	N	N	N
101	20230814	130452	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	10630	-160	5	-1.48	65577630	6076	37.17	10870	10960	10610	14020	7560	10790	10792.89	0.26	-718	11330	11060	10800	10530	10270	11195	10665	31	3230	500	6680	10	1	6132112	652	49.67	0.44	12	0.10	214.00	23968.00	19550	20220824	-45.63	9750	20230726	9.03	13850	-23.25	20230118	9750	9.03	20230726	19550	-45.63	20220824	9750	9.03	20230726	1.51	N	049830	500	30 억	16244	N	N	N	N
102	20230814	120452	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	10660	-130	5	-1.20	63898440	5918	36.21	10870	10960	10650	14020	7560	10790	10797.30	0.26	-720	11330	11060	10800	10530	10270	11195	10665	31	3230	500	6680	10	1	6132112	654	49.81	0.44	12	0.10	214.00	23968.00	19550	20220824	-45.47	9750	20230726	9.33	13850	-23.03	20230118	9750	9.33	20230726	19550	-45.47	20220824	9750	9.33	20230726	1.51	N	049830	500	30 억	16244	N	N	N	N
103	20230814	110451	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	10650	-140	5	-1.30	53543180	4946	30.26	10870	10960	10650	14020	7560	10790	10825.55	0.26	-806	11330	11060	10800	10530	10270	11195	10665	31	3230	500	6680	10	1	6132112	653	49.77	0.44	12	0.08	214.00	23968.00	19550	20220824	-45.52	9750	20230726	9.23	13850	-23.10	20230118	9750	9.23	20230726	19550	-45.52	20220824	9750	9.23	20230726	1.51	N	049830	500	30 억	16244	N	N	N	N
104	20230814	100451	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	10800	10	2	0.09	42700790	3931	24.05	10870	10960	10800	14020	7560	10790	10862.58	0.26	-871	11330	11060	10800	10530	10270	11195	10665	31	3230	500	6680	10	1	6132112	662	50.47	0.45	12	0.06	214.00	23968.00	19550	20220824	-44.76	9750	20230726	10.77	13850	-22.02	20230118	9750	10.77	20230726	19550	-44.76	20220824	9750	10.77	20230726	1.51	N	049830	500	30 억	16244	N	N	N	N
105	20230814	090451	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	10880	90	2	0.83	14573540	1341	8.20	10870	10900	10850	14020	7560	10790	10867.67	0.26	-550	11330	11060	10800	10530	10270	11195	10665	31	3230	500	6680	10	1	6132112	667	50.84	0.45	12	0.02	214.00	23968.00	19550	20220824	-44.35	9750	20230726	11.59	13850	-21.44	20230118	9750	11.59	20230726	19550	-44.35	20220824	9750	11.59	20230726	1.51	N	049830	500	30 억	16244	N	N	N	N
106	20230811	160451	57	100.00	KOSDAQ	금속	N	N	N	N		N	10790	250	2	2.37	174168800	16078	97.51	10650	11070	10540	13700	7380	10540	10832.75	0.22	2871	11166	10852	10586	10272	10006	11010	10430	31	3160	500	6530	10	1	6132112	662	50.42	0.45	12	0.26	214.00	23968.00	19550	20220824	-44.81	9750	20230726	10.67	13850	-22.09	20230118	9750	10.67	20230726	19550	-44.81	20220824	9750	10.67	20230726	1.50	N	049830	500	30 억	13493	N	N	N	N
107	20230811	150448	57	100.00	KOSDAQ	금속	N	N	N	N		N	10780	240	2	2.28	159880730	14752	89.47	10650	11070	10540	13700	7380	10540	10837.90	0.22	2825	11166	10852	10586	10272	10006	11010	10430	31	3160	500	6530	10	1	6132112	661	50.37	0.45	12	0.24	214.00	23968.00	19550	20220824	-44.86	9750	20230726	10.56	13850	-22.17	20230118	9750	10.56	20230726	19550	-44.86	20220824	9750	10.56	20230726	1.50	N	049830	500	30 억	13493	N	N	N	N
108	20230811	140449	57	100.00	KOSDAQ	금속	N	N	N	N		N	10780	240	2	2.28	155418830	14337	86.95	10650	11070	10540	13700	7380	10540	10840.40	0.22	2868	11166	10852	10586	10272	10006	11010	10430	31	3160	500	6530	10	1	6132112	661	50.37	0.45	12	0.23	214.00	23968.00	19550	20220824	-44.86	9750	20230726	10.56	13850	-22.17	20230118	9750	10.56	20230726	19550	-44.86	20220824	9750	10.56	20230726	1.50	N	049830	500	30 억	13493	N	N	N	N
109	20230811	130447	57	100.00	KOSDAQ	금속	N	N	N	N		N	10800	260	2	2.47	153607710	14169	85.94	10650	11070	10540	13700	7380	10540	10841.11	0.22	2982	11166	10852	10586	10272	10006	11010	10430	31	3160	500	6530	10	1	6132112	662	50.47	0.45	12	0.23	214.00	23968.00	19550	20220824	-44.76	9750	20230726	10.77	13850	-22.02	20230118	9750	10.77	20230726	19550	-44.76	20220824	9750	10.77	20230726	1.50	N	049830	500	30 억	13493	N	N	N	N
110	20230811	120445	57	100.00	KOSDAQ	금속	N	N	N	N		N	10820	280	2	2.66	145069300	13376	81.13	10650	11070	10540	13700	7380	10540	10845.49	0.22	3156	11166	10852	10586	10272	10006	11010	10430	31	3160	500	6530	10	1	6132112	663	50.56	0.45	12	0.22	214.00	23968.00	19550	20220824	-44.65	9750	20230726	10.97	13850	-21.88	20230118	9750	10.97	20230726	19550	-44.65	20220824	9750	10.97	20230726	1.50	N	049830	500	30 억	13493	N	N	N	N
111	20230811	110444	57	100.00	KOSDAQ	금속	N	N	N	N		N	10730	190	2	1.80	142070260	13096	79.43	10650	11070	10540	13700	7380	10540	10848.37	0.22	3111	11166	10852	10586	10272	10006	11010	10430	31	3160	500	6530	10	1	6132112	658	50.14	0.45	12	0.21	214.00	23968.00	19550	20220824	-45.12	9750	20230726	10.05	13850	-22.53	20230118	9750	10.05	20230726	19550	-45.12	20220824	9750	10.05	20230726	1.50	N	049830	500	30 억	13493	N	N	N	N
112	20230811	100442	57	100.00	KOSDAQ	금속	N	N	N	N		N	10780	240	2	2.28	133289640	12274	74.44	10650	11070	10540	13700	7380	10540	10859.51	0.22	3069	11166	10852	10586	10272	10006	11010	10430	31	3160	500	6530	10	1	6132112	661	50.37	0.45	12	0.20	214.00	23968.00	19550	20220824	-44.86	9750	20230726	10.56	13850	-22.17	20230118	9750	10.56	20230726	19550	-44.86	20220824	9750	10.56	20230726	1.50	N	049830	500	30 억	13493	N	N	N	N
113	20230811	090448	57	100.00	KOSDAQ	금속	N	N	N	N		N	10700	160	2	1.52	2476420	232	1.41	10650	10700	10650	13700	7380	10540	10674.22	0.22	-30	11166	10852	10586	10272	10006	11010	10430	31	3160	500	6530	10	1	6132112	656	50.00	0.45	12	0.00	214.00	23968.00	19550	20220824	-45.27	9750	20230726	9.74	13850	-22.74	20230118	9750	9.74	20230726	19550	-45.27	20220824	9750	9.74	20230726	1.50	N	049830	500	30 억	13493	N	N	N	N
114	20230810	160446	57	100.00	KOSDAQ	금속	N	N	N	N		N	10540	290	2	2.83	175218590	16435	871.88	10350	10900	10320	13320	7180	10250	10661.33	0.23	-572	10316	10282	10216	10182	10116	10300	10200	31	3070	500	6350	10	1	6132112	646	49.25	0.44	12	0.27	214.00	23968.00	19550	20220824	-46.09	9750	20230726	8.10	13850	-23.90	20230118	9750	8.10	20230726	19550	-46.09	20220824	9750	8.10	20230726	1.50	N	049830	500	30 억	14022	N	N	N	N
115	20230810	150442	57	100.00	KOSDAQ	금속	N	N	N	N		N	10750	500	2	4.88	163262970	15304	811.88	10350	10900	10320	13320	7180	10250	10667.99	0.23	-686	10316	10282	10216	10182	10116	10300	10200	31	3070	500	6350	10	1	6132112	659	50.23	0.45	12	0.25	214.00	23968.00	19550	20220824	-45.01	9750	20230726	10.26	13850	-22.38	20230118	9750	10.26	20230726	19550	-45.01	20220824	9750	10.26	20230726	1.50	N	049830	500	30 억	14022	N	N	N	N
116	20230810	140442	57	100.00	KOSDAQ	금속	N	N	N	N		N	10770	520	2	5.07	156962190	14718	780.80	10350	10900	10320	13320	7180	10250	10664.64	0.23	-836	10316	10282	10216	10182	10116	10300	10200	31	3070	500	6350	10	1	6132112	660	50.33	0.45	12	0.24	214.00	23968.00	19550	20220824	-44.91	9750	20230726	10.46	13850	-22.24	20230118	9750	10.46	20230726	19550	-44.91	20220824	9750	10.46	20230726	1.50	N	049830	500	30 억	14022	N	N	N	N
117	20230810	130438	57	100.00	KOSDAQ	금속	N	N	N	N		N	10670	420	2	4.10	143779380	13492	715.76	10350	10900	10320	13320	7180	10250	10656.64	0.23	-698	10316	10282	10216	10182	10116	10300	10200	31	3070	500	6350	10	1	6132112	654	49.86	0.45	12	0.22	214.00	23968.00	19550	20220824	-45.42	9750	20230726	9.44	13850	-22.96	20230118	9750	9.44	20230726	19550	-45.42	20220824	9750	9.44	20230726	1.50	N	049830	500	30 억	14022	N	N	N	N
118	20230810	120445	57	100.00	KOSDAQ	금속	N	N	N	N		N	10620	370	2	3.61	119850140	11218	595.12	10350	10900	10330	13320	7180	10250	10683.74	0.23	-687	10316	10282	10216	10182	10116	10300	10200	31	3070	500	6350	10	1	6132112	651	49.63	0.44	12	0.18	214.00	23968.00	19550	20220824	-45.68	9750	20230726	8.92	13850	-23.32	20230118	9750	8.92	20230726	19550	-45.68	20220824	9750	8.92	20230726	1.50	N	049830	500	30 억	14022	N	N	N	N
119	20230810	110446	57	100.00	KOSDAQ	금속	N	N	N	N		N	10630	380	2	3.71	103569280	9685	513.79	10350	10900	10330	13320	7180	10250	10693.78	0.23	-671	10316	10282	10216	10182	10116	10300	10200	31	3070	500	6350	10	1	6132112	652	49.67	0.44	12	0.16	214.00	23968.00	19550	20220824	-45.63	9750	20230726	9.03	13850	-23.25	20230118	9750	9.03	20230726	19550	-45.63	20220824	9750	9.03	20230726	1.50	N	049830	500	30 억	14022	N	N	N	N
120	20230810	100444	57	100.00	KOSDAQ	금속	N	N	N	N		N	10800	550	2	5.37	87752800	8203	435.17	10350	10900	10330	13320	7180	10250	10697.65	0.23	-673	10316	10282	10216	10182	10116	10300	10200	31	3070	500	6350	10	1	6132112	662	50.47	0.45	12	0.13	214.00	23968.00	19550	20220824	-44.76	9750	20230726	10.77	13850	-22.02	20230118	9750	10.77	20230726	19550	-44.76	20220824	9750	10.77	20230726	1.50	N	049830	500	30 억	14022	N	N	N	N
121	20230810	090448	57	100.00	KOSDAQ	금속	N	N	N	N		N	10330	80	2	0.78	1344400	130	6.90	10350	10350	10330	13320	7180	10250	10341.54	0.23	-2	10316	10282	10216	10182	10116	10300	10200	31	3070	500	6350	10	1	6132112	633	48.27	0.43	12	0.00	214.00	23968.00	19550	20220824	-47.16	9750	20230726	5.95	13850	-25.42	20230118	9750	5.95	20230726	19550	-47.16	20220824	9750	5.95	20230726	1.50	N	049830	500	30 억	14022	N	N	N	N
122	20230809	160443	57	100.00	KOSDAQ	금속	N	N	N	N		N	10250	20	2	0.20	17902860	1754	37.53	10200	10250	10150	13290	7170	10230	10206.88	0.23	119	10510	10370	10250	10110	9990	10310	10050	31	3060	500	6340	10	1	6132112	629	47.90	0.43	12	0.03	214.00	23968.00	19550	20220824	-47.57	9750	20230726	5.13	13850	-25.99	20230118	9750	5.13	20230726	19550	-47.57	20220824	9750	5.13	20230726	1.50	N	049830	500	30 억	13818	N	N	N	N
123	20230809	150438	57	100.00	KOSDAQ	금속	N	N	N	N		N	10230	0	3	0.00	16766580	1643	35.16	10200	10250	10150	13290	7170	10230	10204.86	0.23	119	10510	10370	10250	10110	9990	10310	10050	31	3060	500	6340	10	1	6132112	627	47.80	0.43	12	0.03	214.00	23968.00	19550	20220824	-47.67	9750	20230726	4.92	13850	-26.14	20230118	9750	4.92	20230726	19550	-47.67	20220824	9750	4.92	20230726	1.50	N	049830	500	30 억	13818	N	N	N	N
124	20230809	140437	57	100.00	KOSDAQ	금속	N	N	N	N		N	10250	20	2	0.20	15315260	1501	32.12	10200	10250	10150	13290	7170	10230	10203.37	0.23	120	10510	10370	10250	10110	9990	10310	10050	31	3060	500	6340	10	1	6132112	629	47.90	0.43	12	0.02	214.00	23968.00	19550	20220824	-47.57	9750	20230726	5.13	13850	-25.99	20230118	9750	5.13	20230726	19550	-47.57	20220824	9750	5.13	20230726	1.50	N	049830	500	30 억	13818	N	N	N	N
125	20230809	130447	57	100.00	KOSDAQ	금속	N	N	N	N		N	10220	-10	5	-0.10	10805990	1060	22.68	10200	10250	10150	13290	7170	10230	10194.33	0.23	120	10510	10370	10250	10110	9990	10310	10050	31	3060	500	6340	10	1	6132112	627	47.76	0.43	12	0.02	214.00	23968.00	19550	20220824	-47.72	9750	20230726	4.82	13850	-26.21	20230118	9750	4.82	20230726	19550	-47.72	20220824	9750	4.82	20230726	1.50	N	049830	500	30 억	13818	N	N	N	N
126	20230809	120444	57	100.00	KOSDAQ	금속	N	N	N	N		N	10180	-50	5	-0.49	9927310	974	20.84	10200	10250	10150	13290	7170	10230	10192.31	0.23	120	10510	10370	10250	10110	9990	10310	10050	31	3060	500	6340	10	1	6132112	624	47.57	0.42	12	0.02	214.00	23968.00	19550	20220824	-47.93	9750	20230726	4.41	13850	-26.50	20230118	9750	4.41	20230726	19550	-47.93	20220824	9750	4.41	20230726	1.50	N	049830	500	30 억	13818	N	N	N	N
127	20230809	110443	57	100.00	KOSDAQ	금속	N	N	N	N		N	10180	-50	5	-0.49	8090500	794	16.99	10200	10250	10150	13290	7170	10230	10189.55	0.23	148	10510	10370	10250	10110	9990	10310	10050	31	3060	500	6340	10	1	6132112	624	47.57	0.42	12	0.01	214.00	23968.00	19550	20220824	-47.93	9750	20230726	4.41	13850	-26.50	20230118	9750	4.41	20230726	19550	-47.93	20220824	9750	4.41	20230726	1.50	N	049830	500	30 억	13818	N	N	N	N
128	20230809	100437	57	100.00	KOSDAQ	금속	N	N	N	N		N	10160	-70	5	-0.68	7693180	755	16.16	10200	10250	10150	13290	7170	10230	10189.64	0.23	178	10510	10370	10250	10110	9990	10310	10050	31	3060	500	6340	10	1	6132112	623	47.48	0.42	12	0.01	214.00	23968.00	19550	20220824	-48.03	9750	20230726	4.21	13850	-26.64	20230118	9750	4.21	20230726	19550	-48.03	20220824	9750	4.21	20230726	1.50	N	049830	500	30 억	13818	N	N	N	N
129	20230809	090438	57	100.00	KOSDAQ	금속	N	N	N	N		N	10170	-60	5	-0.59	193790	19	0.41	10200	10250	10170	13290	7170	10230	10199.47	0.23	0	10510	10370	10250	10110	9990	10310	10050	31	3060	500	6340	10	1	6132112	624	47.52	0.42	12	0.00	214.00	23968.00	19550	20220824	-47.98	9750	20230726	4.31	13850	-26.57	20230118	9750	4.31	20230726	19550	-47.98	20220824	9750	4.31	20230726	1.50	N	049830	500	30 억	13818	N	N	N	N
130	20230808	160447	57	100.00	KOSDAQ	금속	N	N	N	N		N	10230	-100	5	-0.97	47561810	4646	268.55	10330	10390	10130	13420	7240	10330	10236.79	0.23	-807	10536	10432	10346	10242	10156	10390	10200	31	3090	500	6400	10	1	6132112	627	47.80	0.43	12	0.08	214.00	23968.00	19550	20220824	-47.67	9750	20230726	4.92	13850	-26.14	20230118	9750	4.92	20230726	19550	-47.67	20220824	9750	4.92	20230726	1.50	N	049830	500	30 억	13901	N	N	N	N
131	20230808	150441	57	100.00	KOSDAQ	금속	N	N	N	N		N	10230	-100	5	-0.97	46376190	4530	261.85	10330	10390	10130	13420	7240	10330	10237.20	0.23	-807	10536	10432	10346	10242	10156	10390	10200	31	3090	500	6400	10	1	6132112	627	47.80	0.43	12	0.07	214.00	23968.00	19550	20220824	-47.67	9750	20230726	4.92	13850	-26.14	20230118	9750	4.92	20230726	19550	-47.67	20220824	9750	4.92	20230726	1.50	N	049830	500	30 억	13901	N	N	N	N
132	20230808	140438	57	100.00	KOSDAQ	금속	N	N	N	N		N	10240	-90	5	-0.87	23497100	2289	132.31	10330	10390	10240	13420	7240	10330	10264.71	0.23	-649	10536	10432	10346	10242	10156	10390	10200	31	3090	500	6400	10	1	6132112	628	47.85	0.43	12	0.04	214.00	23968.00	19550	20220824	-47.62	9750	20230726	5.03	13850	-26.06	20230118	9750	5.03	20230726	19550	-47.62	20220824	9750	5.03	20230726	1.50	N	049830	500	30 억	13901	N	N	N	N
133	20230808	130433	57	100.00	KOSDAQ	금속	N	N	N	N		N	10290	-40	5	-0.39	19150320	1865	107.80	10330	10390	10240	13420	7240	10330	10267.67	0.23	-476	10536	10432	10346	10242	10156	10390	10200	31	3090	500	6400	10	1	6132112	631	48.08	0.43	12	0.03	214.00	23968.00	19550	20220824	-47.37	9750	20230726	5.54	13850	-25.70	20230118	9750	5.54	20230726	19550	-47.37	20220824	9750	5.54	20230726	1.50	N	049830	500	30 억	13901	N	N	N	N
134	20230808	120438	57	100.00	KOSDAQ	금속	N	N	N	N		N	10240	-90	5	-0.87	17304710	1685	97.40	10330	10390	10240	13420	7240	10330	10269.21	0.23	-303	10536	10432	10346	10242	10156	10390	10200	31	3090	500	6400	10	1	6132112	628	47.85	0.43	12	0.03	214.00	23968.00	19550	20220824	-47.62	9750	20230726	5.03	13850	-26.06	20230118	9750	5.03	20230726	19550	-47.62	20220824	9750	5.03	20230726	1.50	N	049830	500	30 억	13901	N	N	N	N
135	20230808	110434	57	100.00	KOSDAQ	금속	N	N	N	N		N	10280	-50	5	-0.48	7251710	704	40.69	10330	10390	10250	13420	7240	10330	10299.96	0.23	-60	10536	10432	10346	10242	10156	10390	10200	31	3090	500	6400	10	1	6132112	630	48.04	0.43	12	0.01	214.00	23968.00	19550	20220824	-47.42	9750	20230726	5.44	13850	-25.78	20230118	9750	5.44	20230726	19550	-47.42	20220824	9750	5.44	20230726	1.50	N	049830	500	30 억	13901	N	N	N	N
136	20230808	100441	57	100.00	KOSDAQ	금속	N	N	N	N		N	10390	60	2	0.58	5617090	546	31.56	10330	10390	10250	13420	7240	10330	10286.27	0.23	-15	10536	10432	10346	10242	10156	10390	10200	31	3090	500	6400	10	1	6132112	637	48.55	0.43	12	0.01	214.00	23968.00	19550	20220824	-46.85	9750	20230726	6.56	13850	-24.98	20230118	9750	6.56	20230726	19550	-46.85	20220824	9750	6.56	20230726	1.50	N	049830	500	30 억	13901	N	N	N	N
137	20230808	090440	57	100.00	KOSDAQ	금속	N	N	N	N		N	10330	0	3	0.00	196270	19	1.10	10330	10330	10330	13420	7240	10330	10330.00	0.23	0	10536	10432	10346	10242	10156	10390	10200	31	3090	500	6400	10	1	6132112	633	48.27	0.43	12	0.00	214.00	23968.00	19550	20220824	-47.16	9750	20230726	5.95	13850	-25.42	20230118	9750	5.95	20230726	19550	-47.16	20220824	9750	5.95	20230726	1.50	N	049830	500	30 억	13901	N	N	N	N
138	20230807	160438	57	100.00	KOSDAQ	금속	N	N	N	N		N	10330	-80	5	-0.77	17203820	1667	67.79	10410	10450	10260	13530	7290	10410	10320.23	0.23	-68	10590	10500	10320	10230	10050	10545	10275	31	3120	500	6450	10	1	6132112	633	48.27	0.43	12	0.03	214.00	23968.00	19550	20220824	-47.16	9750	20230726	5.95	13850	-25.42	20230118	9750	5.95	20230726	19550	-47.16	20220824	9750	5.95	20230726	1.50	N	049830	500	30 억	13968	N	N	N	N
139	20230807	150437	57	100.00	KOSDAQ	금속	N	N	N	N		N	10320	-90	5	-0.86	11990810	1162	47.25	10410	10450	10260	13530	7290	10410	10319.11	0.23	-68	10590	10500	10320	10230	10050	10545	10275	31	3120	500	6450	10	1	6132112	633	48.22	0.43	12	0.02	214.00	23968.00	19550	20220824	-47.21	9750	20230726	5.85	13850	-25.49	20230118	9750	5.85	20230726	19550	-47.21	20220824	9750	5.85	20230726	1.50	N	049830	500	30 억	13968	N	N	N	N
140	20230807	140439	57	100.00	KOSDAQ	금속	N	N	N	N		N	10310	-100	5	-0.96	9268170	897	36.48	10410	10450	10270	13530	7290	10410	10332.41	0.23	-71	10590	10500	10320	10230	10050	10545	10275	31	3120	500	6450	10	1	6132112	632	48.18	0.43	12	0.01	214.00	23968.00	19550	20220824	-47.26	9750	20230726	5.74	13850	-25.56	20230118	9750	5.74	20230726	19550	-47.26	20220824	9750	5.74	20230726	1.50	N	049830	500	30 억	13968	N	N	N	N
141	20230807	130436	57	100.00	KOSDAQ	금속	N	N	N	N		N	10340	-70	5	-0.67	9154730	886	36.03	10410	10450	10270	13530	7290	10410	10332.65	0.23	-71	10590	10500	10320	10230	10050	10545	10275	31	3120	500	6450	10	1	6132112	634	48.32	0.43	12	0.01	214.00	23968.00	19550	20220824	-47.11	9750	20230726	6.05	13850	-25.34	20230118	9750	6.05	20230726	19550	-47.11	20220824	9750	6.05	20230726	1.50	N	049830	500	30 억	13968	N	N	N	N
142	20230807	120434	57	100.00	KOSDAQ	금속	N	N	N	N		N	10340	-70	5	-0.67	7249690	701	28.51	10410	10450	10280	13530	7290	10410	10341.93	0.23	-50	10590	10500	10320	10230	10050	10545	10275	31	3120	500	6450	10	1	6132112	634	48.32	0.43	12	0.01	214.00	23968.00	19550	20220824	-47.11	9750	20230726	6.05	13850	-25.34	20230118	9750	6.05	20230726	19550	-47.11	20220824	9750	6.05	20230726	1.50	N	049830	500	30 억	13968	N	N	N	N
143	20230807	110431	57	100.00	KOSDAQ	금속	N	N	N	N		N	10340	-70	5	-0.67	6796590	657	26.72	10410	10450	10280	13530	7290	10410	10344.89	0.23	-53	10590	10500	10320	10230	10050	10545	10275	31	3120	500	6450	10	1	6132112	634	48.32	0.43	12	0.01	214.00	23968.00	19550	20220824	-47.11	9750	20230726	6.05	13850	-25.34	20230118	9750	6.05	20230726	19550	-47.11	20220824	9750	6.05	20230726	1.50	N	049830	500	30 억	13968	N	N	N	N
144	20230807	100434	57	100.00	KOSDAQ	금속	N	N	N	N		N	10380	-30	5	-0.29	2901970	279	11.35	10410	10450	10310	13530	7290	10410	10401.33	0.23	-43	10590	10500	10320	10230	10050	10545	10275	31	3120	500	6450	10	1	6132112	637	48.50	0.43	12	0.00	214.00	23968.00	19550	20220824	-46.91	9750	20230726	6.46	13850	-25.05	20230118	9750	6.46	20230726	19550	-46.91	20220824	9750	6.46	20230726	1.50	N	049830	500	30 억	13968	N	N	N	N
145	20230807	090436	57	100.00	KOSDAQ	금속	N	N	N	N		N	10410	0	3	0.00	728700	70	2.85	10410	10410	10410	13530	7290	10410	10410.00	0.23	-23	10590	10500	10320	10230	10050	10545	10275	31	3120	500	6450	10	1	6132112	638	48.64	0.43	12	0.00	214.00	23968.00	19550	20220824	-46.75	9750	20230726	6.77	13850	-24.84	20230118	9750	6.77	20230726	19550	-46.75	20220824	9750	6.77	20230726	1.50	N	049830	500	30 억	13968	N	N	N	N
146	20230804	160431	57	100.00	KOSDAQ	금속	N	N	N	N		N	10410	220	2	2.16	25381350	2459	28.69	10190	10410	10140	13240	7140	10190	10321.82	0.23	-342	10403	10296	10193	10086	9983	10245	10035	31	3050	500	6310	10	1	6132112	638	48.64	0.43	12	0.04	214.00	23968.00	19550	20220824	-46.75	9750	20230726	6.77	13850	-24.84	20230118	9750	6.77	20230726	19550	-46.75	20220824	9750	6.77	20230726	1.51	N	049830	500	30 억	14311	N	N	N	N
147	20230804	150432	57	100.00	KOSDAQ	금속	N	N	N	N		N	10400	210	2	2.06	18621670	1809	21.11	10190	10400	10140	13240	7140	10190	10293.90	0.23	-204	10403	10296	10193	10086	9983	10245	10035	31	3050	500	6310	10	1	6132112	638	48.60	0.43	12	0.03	214.00	23968.00	19550	20220824	-46.80	9750	20230726	6.67	13850	-24.91	20230118	9750	6.67	20230726	19550	-46.80	20220824	9750	6.67	20230726	1.51	N	049830	500	30 억	14311	N	N	N	N
148	20230804	140439	57	100.00	KOSDAQ	금속	N	N	N	N		N	10380	190	2	1.86	16950620	1648	19.23	10190	10380	10140	13240	7140	10190	10285.57	0.23	-238	10403	10296	10193	10086	9983	10245	10035	31	3050	500	6310	10	1	6132112	637	48.50	0.43	12	0.03	214.00	23968.00	19550	20220824	-46.91	9750	20230726	6.46	13850	-25.05	20230118	9750	6.46	20230726	19550	-46.91	20220824	9750	6.46	20230726	1.51	N	049830	500	30 억	14311	N	N	N	N
149	20230804	130432	57	100.00	KOSDAQ	금속	N	N	N	N		N	10370	180	2	1.77	15342760	1493	17.42	10190	10380	10140	13240	7140	10190	10276.46	0.23	-211	10403	10296	10193	10086	9983	10245	10035	31	3050	500	6310	10	1	6132112	636	48.46	0.43	12	0.02	214.00	23968.00	19550	20220824	-46.96	9750	20230726	6.36	13850	-25.13	20230118	9750	6.36	20230726	19550	-46.96	20220824	9750	6.36	20230726	1.51	N	049830	500	30 억	14311	N	N	N	N
150	20230804	120431	57	100.00	KOSDAQ	금속	N	N	N	N		N	10350	160	2	1.57	13331630	1299	15.16	10190	10380	10140	13240	7140	10190	10262.99	0.23	-211	10403	10296	10193	10086	9983	10245	10035	31	3050	500	6310	10	1	6132112	635	48.36	0.43	12	0.02	214.00	23968.00	19550	20220824	-47.06	9750	20230726	6.15	13850	-25.27	20230118	9750	6.15	20230726	19550	-47.06	20220824	9750	6.15	20230726	1.51	N	049830	500	30 억	14311	N	N	N	N
151	20230804	110434	57	100.00	KOSDAQ	금속	N	N	N	N		N	10350	160	2	1.57	9278710	907	10.58	10190	10380	10140	13240	7140	10190	10230.11	0.23	4	10403	10296	10193	10086	9983	10245	10035	31	3050	500	6310	10	1	6132112	635	48.36	0.43	12	0.01	214.00	23968.00	19550	20220824	-47.06	9750	20230726	6.15	13850	-25.27	20230118	9750	6.15	20230726	19550	-47.06	20220824	9750	6.15	20230726	1.51	N	049830	500	30 억	14311	N	N	N	N
152	20230804	100428	57	100.00	KOSDAQ	금속	N	N	N	N		N	10240	50	2	0.49	5851120	574	6.70	10190	10240	10140	13240	7140	10190	10193.59	0.23	35	10403	10296	10193	10086	9983	10245	10035	31	3050	500	6310	10	1	6132112	628	47.85	0.43	12	0.01	214.00	23968.00	19550	20220824	-47.62	9750	20230726	5.03	13850	-26.06	20230118	9750	5.03	20230726	19550	-47.62	20220824	9750	5.03	20230726	1.51	N	049830	500	30 억	14311	N	N	N	N
153	20230804	090428	57	100.00	KOSDAQ	금속	N	N	N	N		N	10190	0	3	0.00	183420	18	0.21	10190	10190	10190	13240	7140	10190	10190.00	0.23	0	10403	10296	10193	10086	9983	10245	10035	31	3050	500	6310	10	1	6132112	625	47.62	0.43	12	0.00	214.00	23968.00	19550	20220824	-47.88	9750	20230726	4.51	13850	-26.43	20230118	9750	4.51	20230726	19550	-47.88	20220824	9750	4.51	20230726	1.51	N	049830	500	30 억	14311	N	N	N	N
154	20230803	160429	57	100.00	KOSDAQ	금속	N	N	N	N		N	10190	-160	5	-1.55	87003750	8565	256.36	10260	10300	10090	13450	7250	10350	10158.06	0.23	-91	10623	10486	10353	10216	10083	10420	10150	31	3100	500	6410	10	1	6132112	625	47.62	0.43	12	0.14	214.00	23968.00	19550	20220824	-47.88	9750	20230726	4.51	13850	-26.43	20230118	9750	4.51	20230726	19550	-47.88	20220824	9750	4.51	20230726	1.53	N	049830	500	30 억	14404	N	N	N	N
155	20230803	150432	57	100.00	KOSDAQ	금속	N	N	N	N		N	10190	-160	5	-1.55	85194440	8387	251.03	10260	10300	10090	13450	7250	10350	10157.92	0.23	-72	10623	10486	10353	10216	10083	10420	10150	31	3100	500	6410	10	1	6132112	625	47.62	0.43	12	0.14	214.00	23968.00	19550	20220824	-47.88	9750	20230726	4.51	13850	-26.43	20230118	9750	4.51	20230726	19550	-47.88	20220824	9750	4.51	20230726	1.53	N	049830	500	30 억	14404	N	N	N	N
156	20230803	140427	57	100.00	KOSDAQ	금속	N	N	N	N		N	10190	-160	5	-1.55	85051780	8373	250.61	10260	10300	10090	13450	7250	10350	10157.86	0.23	-74	10623	10486	10353	10216	10083	10420	10150	31	3100	500	6410	10	1	6132112	625	47.62	0.43	12	0.14	214.00	23968.00	19550	20220824	-47.88	9750	20230726	4.51	13850	-26.43	20230118	9750	4.51	20230726	19550	-47.88	20220824	9750	4.51	20230726	1.53	N	049830	500	30 억	14404	N	N	N	N
157	20230803	130431	57	100.00	KOSDAQ	금속	N	N	N	N		N	10200	-150	5	-1.45	84236420	8293	248.22	10260	10300	10090	13450	7250	10350	10157.53	0.23	-74	10623	10486	10353	10216	10083	10420	10150	31	3100	500	6410	10	1	6132112	625	47.66	0.43	12	0.14	214.00	23968.00	19550	20220824	-47.83	9750	20230726	4.62	13850	-26.35	20230118	9750	4.62	20230726	19550	-47.83	20220824	9750	4.62	20230726	1.53	N	049830	500	30 억	14404	N	N	N	N
158	20230803	120431	57	100.00	KOSDAQ	금속	N	N	N	N		N	10190	-160	5	-1.55	66914400	6584	197.07	10260	10300	10090	13450	7250	10350	10163.18	0.23	-191	10623	10486	10353	10216	10083	10420	10150	31	3100	500	6410	10	1	6132112	625	47.62	0.43	12	0.11	214.00	23968.00	19550	20220824	-47.88	9750	20230726	4.51	13850	-26.43	20230118	9750	4.51	20230726	19550	-47.88	20220824	9750	4.51	20230726	1.53	N	049830	500	30 억	14404	N	N	N	N
159	20230803	110427	57	100.00	KOSDAQ	금속	N	N	N	N		N	10110	-240	5	-2.32	65363290	6431	192.49	10260	10300	10090	13450	7250	10350	10163.78	0.23	-187	10623	10486	10353	10216	10083	10420	10150	31	3100	500	6410	10	1	6132112	620	47.24	0.42	12	0.10	214.00	23968.00	19550	20220824	-48.29	9750	20230726	3.69	13850	-27.00	20230118	9750	3.69	20230726	19550	-48.29	20220824	9750	3.69	20230726	1.53	N	049830	500	30 억	14404	N	N	N	N
160	20230803	100427	57	100.00	KOSDAQ	금속	N	N	N	N		N	10300	-50	5	-0.48	11169850	1093	32.71	10260	10300	10200	13450	7250	10350	10219.44	0.23	196	10623	10486	10353	10216	10083	10420	10150	31	3100	500	6410	10	1	6132112	632	48.13	0.43	12	0.02	214.00	23968.00	19550	20220824	-47.31	9750	20230726	5.64	13850	-25.63	20230118	9750	5.64	20230726	19550	-47.31	20220824	9750	5.64	20230726	1.53	N	049830	500	30 억	14404	N	N	N	N
161	20230803	090427	57	100.00	KOSDAQ	금속	N	N	N	N		N	10270	-80	5	-0.77	1086800	106	3.17	10260	10270	10210	13450	7250	10350	10252.83	0.23	-24	10623	10486	10353	10216	10083	10420	10150	31	3100	500	6410	10	1	6132112	630	47.99	0.43	12	0.00	214.00	23968.00	19550	20220824	-47.47	9750	20230726	5.33	13850	-25.85	20230118	9750	5.33	20230726	19550	-47.47	20220824	9750	5.33	20230726	1.53	N	049830	500	30 억	14404	N	N	N	N
162	20230802	160429	57	100.00	KOSDAQ	금속	N	N	N	N		N	10350	-50	5	-0.48	33400660	3237	72.55	10400	10490	10220	13520	7280	10400	10318.40	0.24	-67	10780	10590	10310	10120	9840	10635	10165	31	3120	500	6440	10	1	6132112	635	48.36	0.43	12	0.05	214.00	23968.00	19550	20220824	-47.06	9750	20230726	6.15	13850	-25.27	20230118	9750	6.15	20230726	19550	-47.06	20220824	9750	6.15	20230726	1.52	N	049830	500	30 억	14525	N	N	N	N
163	20230802	150434	57	100.00	KOSDAQ	금속	N	N	N	N		N	10300	-100	5	-0.96	23926860	2314	51.86	10400	10490	10220	13520	7280	10400	10340.04	0.24	-77	10780	10590	10310	10120	9840	10635	10165	31	3120	500	6440	10	1	6132112	632	48.13	0.43	12	0.04	214.00	23968.00	19550	20220824	-47.31	9750	20230726	5.64	13850	-25.63	20230118	9750	5.64	20230726	19550	-47.31	20220824	9750	5.64	20230726	1.52	N	049830	500	30 억	14525	N	N	N	N
164	20230802	140429	57	100.00	KOSDAQ	금속	N	N	N	N		N	10350	-50	5	-0.48	16250670	1568	35.14	10400	10490	10220	13520	7280	10400	10363.95	0.24	-132	10780	10590	10310	10120	9840	10635	10165	31	3120	500	6440	10	1	6132112	635	48.36	0.43	12	0.03	214.00	23968.00	19550	20220824	-47.06	9750	20230726	6.15	13850	-25.27	20230118	9750	6.15	20230726	19550	-47.06	20220824	9750	6.15	20230726	1.52	N	049830	500	30 억	14525	N	N	N	N
165	20230802	130428	57	100.00	KOSDAQ	금속	N	N	N	N		N	10390	-10	5	-0.10	16147120	1558	34.92	10400	10490	10220	13520	7280	10400	10364.01	0.24	-127	10780	10590	10310	10120	9840	10635	10165	31	3120	500	6440	10	1	6132112	637	48.55	0.43	12	0.03	214.00	23968.00	19550	20220824	-46.85	9750	20230726	6.56	13850	-24.98	20230118	9750	6.56	20230726	19550	-46.85	20220824	9750	6.56	20230726	1.52	N	049830	500	30 억	14525	N	N	N	N
166	20230802	120424	57	100.00	KOSDAQ	금속	N	N	N	N		N	10390	-10	5	-0.10	11367570	1097	24.59	10400	10490	10220	13520	7280	10400	10362.42	0.24	-127	10780	10590	10310	10120	9840	10635	10165	31	3120	500	6440	10	1	6132112	637	48.55	0.43	12	0.02	214.00	23968.00	19550	20220824	-46.85	9750	20230726	6.56	13850	-24.98	20230118	9750	6.56	20230726	19550	-46.85	20220824	9750	6.56	20230726	1.52	N	049830	500	30 억	14525	N	N	N	N
167	20230802	110422	57	100.00	KOSDAQ	금속	N	N	N	N		N	10390	-10	5	-0.10	6615840	639	14.32	10400	10490	10220	13520	7280	10400	10353.43	0.24	-106	10780	10590	10310	10120	9840	10635	10165	31	3120	500	6440	10	1	6132112	637	48.55	0.43	12	0.01	214.00	23968.00	19550	20220824	-46.85	9750	20230726	6.56	13850	-24.98	20230118	9750	6.56	20230726	19550	-46.85	20220824	9750	6.56	20230726	1.52	N	049830	500	30 억	14525	N	N	N	N
168	20230802	100424	57	100.00	KOSDAQ	금속	N	N	N	N		N	10400	0	3	0.00	6272810	606	13.58	10400	10490	10220	13520	7280	10400	10351.17	0.24	-126	10780	10590	10310	10120	9840	10635	10165	31	3120	500	6440	10	1	6132112	638	48.60	0.43	12	0.01	214.00	23968.00	19550	20220824	-46.80	9750	20230726	6.67	13850	-24.91	20230118	9750	6.67	20230726	19550	-46.80	20220824	9750	6.67	20230726	1.52	N	049830	500	30 억	14525	N	N	N	N
169	20230802	090425	57	100.00	KOSDAQ	금속	N	N	N	N		N	10400	0	3	0.00	155960	15	0.34	10400	10410	10350	13520	7280	10400	10397.33	0.24	-3	10780	10590	10310	10120	9840	10635	10165	31	3120	500	6440	10	1	6132112	638	48.60	0.43	12	0.00	214.00	23968.00	19550	20220824	-46.80	9750	20230726	6.67	13850	-24.91	20230118	9750	6.67	20230726	19550	-46.80	20220824	9750	6.67	20230726	1.52	N	049830	500	30 억	14525	N	N	N	N
170	20230801	160426	57	100.00	KOSDAQ	금속	N	N	N	N		N	10400	60	2	0.58	45986380	4459	168.14	10400	10500	10030	13440	7240	10340	10313.16	0.22	827	10500	10420	10310	10230	10120	10435	10245	31	3100	500	6410	10	1	6132112	638	48.60	0.43	12	0.07	214.00	23968.00	19550	20220824	-46.80	9750	20230726	6.67	13850	-24.91	20230118	9750	6.67	20230726	19550	-46.80	20220824	9750	6.67	20230726	1.51	N	049830	500	30 억	13698	N	N	N	N
171	20230801	150422	57	100.00	KOSDAQ	금속	N	N	N	N		N	10310	-30	5	-0.29	42406030	4114	155.13	10400	10500	10030	13440	7240	10340	10307.74	0.22	772	10500	10420	10310	10230	10120	10435	10245	31	3100	500	6410	10	1	6132112	632	48.18	0.43	12	0.07	214.00	23968.00	19550	20220824	-47.26	9750	20230726	5.74	13850	-25.56	20230118	9750	5.74	20230726	19550	-47.26	20220824	9750	5.74	20230726	1.51	N	049830	500	30 억	13698	N	N	N	N
172	20230801	140431	57	100.00	KOSDAQ	금속	N	N	N	N		N	10330	-10	5	-0.10	35586550	3449	130.05	10400	10500	10030	13440	7240	10340	10317.93	0.22	729	10500	10420	10310	10230	10120	10435	10245	31	3100	500	6410	10	1	6132112	633	48.27	0.43	12	0.06	214.00	23968.00	19550	20220824	-47.16	9750	20230726	5.95	13850	-25.42	20230118	9750	5.95	20230726	19550	-47.16	20220824	9750	5.95	20230726	1.51	N	049830	500	30 억	13698	N	N	N	N
173	20230801	130422	57	100.00	KOSDAQ	금속	N	N	N	N		N	10300	-40	5	-0.39	35257360	3417	128.85	10400	10500	10030	13440	7240	10340	10318.22	0.22	739	10500	10420	10310	10230	10120	10435	10245	31	3100	500	6410	10	1	6132112	632	48.13	0.43	12	0.06	214.00	23968.00	19550	20220824	-47.31	9750	20230726	5.64	13850	-25.63	20230118	9750	5.64	20230726	19550	-47.31	20220824	9750	5.64	20230726	1.51	N	049830	500	30 억	13698	N	N	N	N
174	20230801	120423	57	100.00	KOSDAQ	금속	N	N	N	N		N	10340	0	3	0.00	32119380	3113	117.38	10400	10500	10030	13440	7240	10340	10317.82	0.22	739	10500	10420	10310	10230	10120	10435	10245	31	3100	500	6410	10	1	6132112	634	48.32	0.43	12	0.05	214.00	23968.00	19550	20220824	-47.11	9750	20230726	6.05	13850	-25.34	20230118	9750	6.05	20230726	19550	-47.11	20220824	9750	6.05	20230726	1.51	N	049830	500	30 억	13698	N	N	N	N
175	20230801	110421	57	100.00	KOSDAQ	금속	N	N	N	N		N	10410	70	2	0.68	28384190	2751	103.73	10400	10500	10030	13440	7240	10340	10317.77	0.22	734	10500	10420	10310	10230	10120	10435	10245	31	3100	500	6410	10	1	6132112	638	48.64	0.43	12	0.04	214.00	23968.00	19550	20220824	-46.75	9750	20230726	6.77	13850	-24.84	20230118	9750	6.77	20230726	19550	-46.75	20220824	9750	6.77	20230726	1.51	N	049830	500	30 억	13698	N	N	N	N
176	20230801	100424	57	100.00	KOSDAQ	금속	N	N	N	N		N	10490	150	2	1.45	8552730	824	31.07	10400	10490	10340	13440	7240	10340	10379.53	0.22	483	10500	10420	10310	10230	10120	10435	10245	31	3100	500	6410	10	1	6132112	643	49.02	0.44	12	0.01	214.00	23968.00	19550	20220824	-46.34	9750	20230726	7.59	13850	-24.26	20230118	9750	7.59	20230726	19550	-46.34	20220824	9750	7.59	20230726	1.51	N	049830	500	30 억	13698	N	N	N	N
177	20230801	090420	57	100.00	KOSDAQ	금속	N	N	N	N		N	10400	60	2	0.58	20800	2	0.08	10400	10400	10400	13440	7240	10340	10400.00	0.22	0	10500	10420	10310	10230	10120	10435	10245	31	3100	500	6410	10	1	6132112	638	48.60	0.43	12	0.00	214.00	23968.00	19550	20220824	-46.80	9750	20230726	6.67	13850	-24.91	20230118	9750	6.67	20230726	19550	-46.80	20220824	9750	6.67	20230726	1.51	N	049830	500	30 억	13698	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History