KissMeData/023790/price/prices-20230801.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	160347	57	100.00	KOSDAQ		금속	N	N	N	N	N	1798	10	2	0.56	14175111	7925	37.63	1801	1803	1775	2320	1252	1788	1788.66	3.62	-1617	1846	1816	1789	1759	1732	1832	1775	80	532	500	1280	1	1	15984446	287	-1.84	0.78	12	0.05	-978.00	2311.00	2905	20220901	-38.11	1635	20230818	9.97	2555	-29.63	20230621	1635	9.97	20230818	2905	-38.11	20220901	1635	9.97	20230818	0.39	N	023790	500	79 억	578201	N	N	N	N
3	20230831	150439	57	100.00	KOSDAQ		금속	N	N	N	N	N	1787	-1	5	-0.06	14144584	7908	37.54	1801	1803	1775	2320	1252	1788	1788.64	3.62	-1617	1846	1816	1789	1759	1732	1832	1775	80	532	500	1280	1	1	15984446	286	-1.83	0.77	12	0.05	-978.00	2311.00	2905	20220901	-38.49	1635	20230818	9.30	2555	-30.06	20230621	1635	9.30	20230818	2905	-38.49	20220901	1635	9.30	20230818	0.39	N	023790	500	79 억	578201	N	N	N	N
4	20230831	140458	57	100.00	KOSDAQ		금속	N	N	N	N	N	1785	-3	5	-0.17	11423482	6392	30.35	1801	1803	1775	2320	1252	1788	1787.15	3.62	-141	1846	1816	1789	1759	1732	1832	1775	80	532	500	1280	1	1	15984446	285	-1.83	0.77	12	0.04	-978.00	2311.00	2905	20220901	-38.55	1635	20230818	9.17	2555	-30.14	20230621	1635	9.17	20230818	2905	-38.55	20220901	1635	9.17	20230818	0.39	N	023790	500	79 억	578201	N	N	N	N
5	20230831	130449	57	100.00	KOSDAQ		금속	N	N	N	N	N	1777	-11	5	-0.62	8943156	4998	23.73	1801	1803	1775	2320	1252	1788	1789.35	3.62	-107	1846	1816	1789	1759	1732	1832	1775	80	532	500	1280	1	1	15984446	284	-1.82	0.77	12	0.03	-978.00	2311.00	2905	20220901	-38.83	1635	20230818	8.69	2555	-30.45	20230621	1635	8.69	20230818	2905	-38.83	20220901	1635	8.69	20230818	0.39	N	023790	500	79 억	578201	N	N	N	N
6	20230831	120453	57	100.00	KOSDAQ		금속	N	N	N	N	N	1797	9	2	0.50	6353860	3547	16.84	1801	1803	1788	2320	1252	1788	1791.33	3.62	-111	1846	1816	1789	1759	1732	1832	1775	80	532	500	1280	1	1	15984446	287	-1.84	0.78	12	0.02	-978.00	2311.00	2905	20220901	-38.14	1635	20230818	9.91	2555	-29.67	20230621	1635	9.91	20230818	2905	-38.14	20220901	1635	9.91	20230818	0.39	N	023790	500	79 억	578201	N	N	N	N
7	20230831	110647	57	100.00	KOSDAQ		금속	N	N	N	N	N	1789	1	2	0.06	6328725	3533	16.77	1801	1803	1788	2320	1252	1788	1791.32	3.62	-111	1846	1816	1789	1759	1732	1832	1775	80	532	500	1280	1	1	15984446	286	-1.83	0.77	12	0.02	-978.00	2311.00	2905	20220901	-38.42	1635	20230818	9.42	2555	-29.98	20230621	1635	9.42	20230818	2905	-38.42	20220901	1635	9.42	20230818	0.39	N	023790	500	79 억	578201	N	N	N	N
8	20230831	100524	57	100.00	KOSDAQ		금속	N	N	N	N	N	1788	0	3	0.00	6198077	3460	16.43	1801	1803	1788	2320	1252	1788	1791.35	3.62	-107	1846	1816	1789	1759	1732	1832	1775	80	532	500	1280	1	1	15984446	286	-1.83	0.77	12	0.02	-978.00	2311.00	2905	20220901	-38.45	1635	20230818	9.36	2555	-30.02	20230621	1635	9.36	20230818	2905	-38.45	20220901	1635	9.36	20230818	0.39	N	023790	500	79 억	578201	N	N	N	N
9	20230831	090417	57	100.00	KOSDAQ		금속	N	N	N	N	N	1801	13	2	0.73	34219	19	0.09	1801	1801	1801	2320	1252	1788	1801.00	3.62	-16	1846	1816	1789	1759	1732	1832	1775	80	532	500	1280	1	1	15984446	288	-1.84	0.78	12	0.00	-978.00	2311.00	2905	20220901	-38.00	1635	20230818	10.15	2555	-29.51	20230621	1635	10.15	20230818	2905	-38.00	20220901	1635	10.15	20230818	0.39	N	023790	500	79 억	578201	N	N	N	N
10	20230830	160349	57	100.00	KOSDAQ		금속	N	N	N	N	N	1788	3	2	0.17	37490504	21063	63.72	1785	1819	1762	2320	1250	1785	1779.92	3.61	1644	1875	1829	1784	1738	1693	1853	1762	80	535	500	1280	1	1	15984446	286	-1.83	0.77	12	0.13	-978.00	2311.00	2905	20220901	-38.45	1635	20230818	9.36	2555	-30.02	20230621	1635	9.36	20230818	2905	-38.45	20220901	1635	9.36	20230818	0.39	N	023790	500	79 억	576557	N	N	N	N
11	20230830	150429	57	100.00	KOSDAQ		금속	N	N	N	N	N	1788	3	2	0.17	36780668	20666	62.52	1785	1819	1762	2320	1250	1785	1779.77	3.61	1644	1875	1829	1784	1738	1693	1853	1762	80	535	500	1280	1	1	15984446	286	-1.83	0.77	12	0.13	-978.00	2311.00	2905	20220901	-38.45	1635	20230818	9.36	2555	-30.02	20230621	1635	9.36	20230818	2905	-38.45	20220901	1635	9.36	20230818	0.39	N	023790	500	79 억	576557	N	N	N	N
12	20230830	140452	57	100.00	KOSDAQ		금속	N	N	N	N	N	1777	-8	5	-0.45	36700236	20621	62.39	1785	1819	1762	2320	1250	1785	1779.75	3.61	1644	1875	1829	1784	1738	1693	1853	1762	80	535	500	1280	1	1	15984446	284	-1.82	0.77	12	0.13	-978.00	2311.00	2905	20220901	-38.83	1635	20230818	8.69	2555	-30.45	20230621	1635	8.69	20230818	2905	-38.83	20220901	1635	8.69	20230818	0.39	N	023790	500	79 억	576557	N	N	N	N
13	20230830	130438	57	100.00	KOSDAQ		금속	N	N	N	N	N	1767	-18	5	-1.01	29904052	16784	50.78	1785	1819	1764	2320	1250	1785	1781.70	3.61	1576	1875	1829	1784	1738	1693	1853	1762	80	535	500	1280	1	1	15984446	282	-1.81	0.76	12	0.11	-978.00	2311.00	2905	20220901	-39.17	1635	20230818	8.07	2555	-30.84	20230621	1635	8.07	20230818	2905	-39.17	20220901	1635	8.07	20230818	0.39	N	023790	500	79 억	576557	N	N	N	N
14	20230830	120447	57	100.00	KOSDAQ		금속	N	N	N	N	N	1764	-21	5	-1.18	23929763	13401	40.54	1785	1819	1764	2320	1250	1785	1785.67	3.61	1396	1875	1829	1784	1738	1693	1853	1762	80	535	500	1280	1	1	15984446	282	-1.80	0.76	12	0.08	-978.00	2311.00	2905	20220901	-39.28	1635	20230818	7.89	2555	-30.96	20230621	1635	7.89	20230818	2905	-39.28	20220901	1635	7.89	20230818	0.39	N	023790	500	79 억	576557	N	N	N	N
15	20230830	110643	57	100.00	KOSDAQ		금속	N	N	N	N	N	1780	-5	5	-0.28	19408382	10851	32.83	1785	1819	1780	2320	1250	1785	1788.63	3.61	1573	1875	1829	1784	1738	1693	1853	1762	80	535	500	1280	1	1	15984446	285	-1.82	0.77	12	0.07	-978.00	2311.00	2905	20220901	-38.73	1635	20230818	8.87	2555	-30.33	20230621	1635	8.87	20230818	2905	-38.73	20220901	1635	8.87	20230818	0.39	N	023790	500	79 억	576557	N	N	N	N
16	20230830	100509	57	100.00	KOSDAQ		금속	N	N	N	N	N	1796	11	2	0.62	7520863	4207	12.73	1785	1819	1785	2320	1250	1785	1787.70	3.61	1609	1875	1829	1784	1738	1693	1853	1762	80	535	500	1280	1	1	15984446	287	-1.84	0.78	12	0.03	-978.00	2311.00	2905	20220901	-38.18	1635	20230818	9.85	2555	-29.71	20230621	1635	9.85	20230818	2905	-38.18	20220901	1635	9.85	20230818	0.39	N	023790	500	79 억	576557	N	N	N	N
17	20230830	090413	57	100.00	KOSDAQ		금속	N	N	N	N	N	1785	0	3	0.00	2670390	1496	4.53	1785	1787	1785	2320	1250	1785	1785.02	3.61	142	1875	1829	1784	1738	1693	1853	1762	80	535	500	1280	1	1	15984446	285	-1.83	0.77	12	0.01	-978.00	2311.00	2905	20220901	-38.55	1635	20230818	9.17	2555	-30.14	20230621	1635	9.17	20230818	2905	-38.55	20220901	1635	9.17	20230818	0.39	N	023790	500	79 억	576557	N	N	N	N
18	20230829	160345	57	100.00	KOSDAQ		금속	N	N	N	N	N	1785	46	2	2.65	58862125	33053	75.07	1739	1830	1739	2260	1218	1739	1780.84	3.59	2245	1766	1752	1731	1717	1696	1759	1724	80	521	500	1250	1	1	15984446	285	-1.83	0.77	12	0.21	-978.00	2311.00	2920	20220826	-38.87	1635	20230818	9.17	2555	-30.14	20230621	1635	9.17	20230818	2905	-38.55	20220901	1635	9.17	20230818	0.39	N	023790	500	79 억	574312	N	N	N	N
19	20230829	150430	57	100.00	KOSDAQ		금속	N	N	N	N	N	1795	56	2	3.22	56789233	31893	72.43	1739	1830	1739	2260	1218	1739	1780.62	3.59	2230	1766	1752	1731	1717	1696	1759	1724	80	521	500	1250	1	1	15984446	287	-1.84	0.78	12	0.20	-978.00	2311.00	2920	20220826	-38.53	1635	20230818	9.79	2555	-29.75	20230621	1635	9.79	20230818	2905	-38.21	20220901	1635	9.79	20230818	0.39	N	023790	500	79 억	574312	N	N	N	N
20	20230829	140500	57	100.00	KOSDAQ		금속	N	N	N	N	N	1800	61	2	3.51	50337394	28302	64.28	1739	1830	1739	2260	1218	1739	1778.58	3.59	2127	1766	1752	1731	1717	1696	1759	1724	80	521	500	1250	1	1	15984446	288	-1.84	0.78	12	0.18	-978.00	2311.00	2920	20220826	-38.36	1635	20230818	10.09	2555	-29.55	20230621	1635	10.09	20230818	2905	-38.04	20220901	1635	10.09	20230818	0.39	N	023790	500	79 억	574312	N	N	N	N
21	20230829	130442	57	100.00	KOSDAQ		금속	N	N	N	N	N	1787	48	2	2.76	35307269	19963	45.34	1739	1787	1739	2260	1218	1739	1768.64	3.59	1712	1766	1752	1731	1717	1696	1759	1724	80	521	500	1250	1	1	15984446	286	-1.83	0.77	12	0.12	-978.00	2311.00	2920	20220826	-38.80	1635	20230818	9.30	2555	-30.06	20230621	1635	9.30	20230818	2905	-38.49	20220901	1635	9.30	20230818	0.39	N	023790	500	79 억	574312	N	N	N	N
22	20230829	120455	57	100.00	KOSDAQ		금속	N	N	N	N	N	1776	37	2	2.13	26578717	15061	34.21	1739	1780	1739	2260	1218	1739	1764.74	3.59	877	1766	1752	1731	1717	1696	1759	1724	80	521	500	1250	1	1	15984446	284	-1.82	0.77	12	0.09	-978.00	2311.00	2920	20220826	-39.18	1635	20230818	8.62	2555	-30.49	20230621	1635	8.62	20230818	2905	-38.86	20220901	1635	8.62	20230818	0.39	N	023790	500	79 억	574312	N	N	N	N
23	20230829	110736	57	100.00	KOSDAQ		금속	N	N	N	N	N	1768	29	2	1.67	13807414	7846	17.82	1739	1780	1739	2260	1218	1739	1759.80	3.59	1745	1766	1752	1731	1717	1696	1759	1724	80	521	500	1250	1	1	15984446	283	-1.81	0.77	12	0.05	-978.00	2311.00	2920	20220826	-39.45	1635	20230818	8.13	2555	-30.80	20230621	1635	8.13	20230818	2905	-39.14	20220901	1635	8.13	20230818	0.39	N	023790	500	79 억	574312	N	N	N	N
24	20230829	100527	57	100.00	KOSDAQ		금속	N	N	N	N	N	1769	30	2	1.73	12001606	6826	15.50	1739	1780	1739	2260	1218	1739	1758.22	3.59	1429	1766	1752	1731	1717	1696	1759	1724	80	521	500	1250	1	1	15984446	283	-1.81	0.77	12	0.04	-978.00	2311.00	2920	20220826	-39.42	1635	20230818	8.20	2555	-30.76	20230621	1635	8.20	20230818	2905	-39.10	20220901	1635	8.20	20230818	0.39	N	023790	500	79 억	574312	N	N	N	N
25	20230829	090337	57	100.00	KOSDAQ		금속	N	N	N	N	N	1744	5	2	0.29	161736	93	0.21	1739	1744	1739	2260	1218	1739	1739.10	3.59	-9	1766	1752	1731	1717	1696	1759	1724	80	521	500	1250	1	1	15984446	279	-1.78	0.75	12	0.00	-978.00	2311.00	2920	20220826	-40.27	1635	20230818	6.67	2555	-31.74	20230621	1635	6.67	20230818	2905	-39.97	20220901	1635	6.67	20230818	0.39	N	023790	500	79 억	574312	N	N	N	N
26	20230828	160336	57	100.00	KOSDAQ		금속	N	N	N	N	N	1739	30	2	1.76	76035564	44030	168.77	1724	1745	1710	2220	1197	1709	1726.90	3.51	13233	1821	1765	1736	1680	1651	1750	1665	80	511	500	1230	1	1	15984446	278	-1.78	0.75	12	0.28	-978.00	2311.00	2920	20220826	-40.45	1635	20230818	6.36	2555	-31.94	20230621	1635	6.36	20230818	2905	-40.14	20220901	1635	6.36	20230818	0.39	N	023790	500	79 억	561079	N	N	N	N
27	20230828	150340	57	100.00	KOSDAQ		금속	N	N	N	N	N	1729	20	2	1.17	72098468	41766	160.10	1724	1745	1710	2220	1197	1709	1726.25	3.51	13233	1821	1765	1736	1680	1651	1750	1665	80	511	500	1230	1	1	15984446	276	-1.77	0.75	12	0.26	-978.00	2311.00	2920	20220826	-40.79	1635	20230818	5.75	2555	-32.33	20230621	1635	5.75	20230818	2905	-40.48	20220901	1635	5.75	20230818	0.39	N	023790	500	79 억	561079	N	N	N	N
28	20230828	140339	57	100.00	KOSDAQ		금속	N	N	N	N	N	1725	16	2	0.94	69551587	40294	154.45	1724	1745	1710	2220	1197	1709	1726.10	3.51	11878	1821	1765	1736	1680	1651	1750	1665	80	511	500	1230	1	1	15984446	276	-1.76	0.75	12	0.25	-978.00	2311.00	2920	20220826	-40.92	1635	20230818	5.50	2555	-32.49	20230621	1635	5.50	20230818	2905	-40.62	20220901	1635	5.50	20230818	0.39	N	023790	500	79 억	561079	N	N	N	N
29	20230828	130344	57	100.00	KOSDAQ		금속	N	N	N	N	N	1729	20	2	1.17	41404854	23974	91.90	1724	1745	1710	2220	1197	1709	1727.07	3.51	11451	1821	1765	1736	1680	1651	1750	1665	80	511	500	1230	1	1	15984446	276	-1.77	0.75	12	0.15	-978.00	2311.00	2920	20220826	-40.79	1635	20230818	5.75	2555	-32.33	20230621	1635	5.75	20230818	2905	-40.48	20220901	1635	5.75	20230818	0.39	N	023790	500	79 억	561079	N	N	N	N
30	20230828	120340	57	100.00	KOSDAQ		금속	N	N	N	N	N	1720	11	2	0.64	37395313	21652	83.00	1724	1745	1710	2220	1197	1709	1727.11	3.51	9948	1821	1765	1736	1680	1651	1750	1665	80	511	500	1230	1	1	15984446	275	-1.76	0.74	12	0.14	-978.00	2311.00	2920	20220826	-41.10	1635	20230818	5.20	2555	-32.68	20230621	1635	5.20	20230818	2905	-40.79	20220901	1635	5.20	20230818	0.39	N	023790	500	79 억	561079	N	N	N	N
31	20230828	110338	57	100.00	KOSDAQ		금속	N	N	N	N	N	1727	18	2	1.05	37333213	21616	82.86	1724	1745	1710	2220	1197	1709	1727.11	3.51	9942	1821	1765	1736	1680	1651	1750	1665	80	511	500	1230	1	1	15984446	276	-1.77	0.75	12	0.14	-978.00	2311.00	2920	20220826	-40.86	1635	20230818	5.63	2555	-32.41	20230621	1635	5.63	20230818	2905	-40.55	20220901	1635	5.63	20230818	0.39	N	023790	500	79 억	561079	N	N	N	N
32	20230828	100334	57	100.00	KOSDAQ		금속	N	N	N	N	N	1729	20	2	1.17	28130792	16282	62.41	1724	1745	1710	2220	1197	1709	1727.72	3.51	7388	1821	1765	1736	1680	1651	1750	1665	80	511	500	1230	1	1	15984446	276	-1.77	0.75	12	0.10	-978.00	2311.00	2920	20220826	-40.79	1635	20230818	5.75	2555	-32.33	20230621	1635	5.75	20230818	2905	-40.48	20220901	1635	5.75	20230818	0.39	N	023790	500	79 억	561079	N	N	N	N
33	20230828	090340	57	100.00	KOSDAQ		금속	N	N	N	N	N	1725	16	2	0.94	543065	315	1.21	1724	1725	1724	2220	1197	1709	1724.02	3.51	0	1821	1765	1736	1680	1651	1750	1665	80	511	500	1230	1	1	15984446	276	-1.76	0.75	12	0.00	-978.00	2311.00	2920	20220826	-40.92	1635	20230818	5.50	2555	-32.49	20230621	1635	5.50	20230818	2905	-40.62	20220901	1635	5.50	20230818	0.39	N	023790	500	79 억	561079	N	N	N	N
34	20230825	160337	57	100.00	KOSDAQ		금속	N	N	N	N	N	1709	-30	5	-1.73	44885226	26088	231.89	1792	1792	1707	2260	1218	1739	1720.53	3.54	-4981	1801	1770	1754	1723	1707	1762	1715	80	521	500	1250	1	1	15984446	273	-1.75	0.74	12	0.16	-978.00	2311.00	2920	20220826	-41.47	1635	20230818	4.53	2555	-33.11	20230621	1635	4.53	20230818	2920	-41.47	20220826	1635	4.53	20230818	0.39	N	023790	500	79 억	566060	N	N	N	N
35	20230825	150339	57	100.00	KOSDAQ		금속	N	N	N	N	N	1712	-27	5	-1.55	38892397	22585	200.76	1792	1792	1709	2260	1218	1739	1722.05	3.54	-4074	1801	1770	1754	1723	1707	1762	1715	80	521	500	1250	1	1	15984446	274	-1.75	0.74	12	0.14	-978.00	2311.00	2920	20220826	-41.37	1635	20230818	4.71	2555	-32.99	20230621	1635	4.71	20230818	2920	-41.37	20220826	1635	4.71	20230818	0.39	N	023790	500	79 억	566060	N	N	N	N
36	20230825	140338	57	100.00	KOSDAQ		금속	N	N	N	N	N	1711	-28	5	-1.61	24654153	14261	126.76	1792	1792	1711	2260	1218	1739	1728.78	3.54	-3832	1801	1770	1754	1723	1707	1762	1715	80	521	500	1250	1	1	15984446	273	-1.75	0.74	12	0.09	-978.00	2311.00	2920	20220826	-41.40	1635	20230818	4.65	2555	-33.03	20230621	1635	4.65	20230818	2920	-41.40	20220826	1635	4.65	20230818	0.39	N	023790	500	79 억	566060	N	N	N	N
37	20230825	130337	57	100.00	KOSDAQ		금속	N	N	N	N	N	1720	-19	5	-1.09	21713965	12543	111.49	1792	1792	1712	2260	1218	1739	1731.16	3.54	-3780	1801	1770	1754	1723	1707	1762	1715	80	521	500	1250	1	1	15984446	275	-1.76	0.74	12	0.08	-978.00	2311.00	2920	20220826	-41.10	1635	20230818	5.20	2555	-32.68	20230621	1635	5.20	20230818	2920	-41.10	20220826	1635	5.20	20230818	0.39	N	023790	500	79 억	566060	N	N	N	N
38	20230825	120338	57	100.00	KOSDAQ		금속	N	N	N	N	N	1718	-21	5	-1.21	19492768	11249	99.99	1792	1792	1716	2260	1218	1739	1732.84	3.54	-3014	1801	1770	1754	1723	1707	1762	1715	80	521	500	1250	1	1	15984446	275	-1.76	0.74	12	0.07	-978.00	2311.00	2920	20220826	-41.16	1635	20230818	5.08	2555	-32.76	20230621	1635	5.08	20230818	2920	-41.16	20220826	1635	5.08	20230818	0.39	N	023790	500	79 억	566060	N	N	N	N
39	20230825	110338	57	100.00	KOSDAQ		금속	N	N	N	N	N	1727	-12	5	-0.69	18846417	10874	96.66	1792	1792	1716	2260	1218	1739	1733.16	3.54	-2687	1801	1770	1754	1723	1707	1762	1715	80	521	500	1250	1	1	15984446	276	-1.77	0.75	12	0.07	-978.00	2311.00	2920	20220826	-40.86	1635	20230818	5.63	2555	-32.41	20230621	1635	5.63	20230818	2920	-40.86	20220826	1635	5.63	20230818	0.39	N	023790	500	79 억	566060	N	N	N	N
40	20230825	100338	57	100.00	KOSDAQ		금속	N	N	N	N	N	1725	-14	5	-0.81	16875944	9735	86.53	1792	1792	1716	2260	1218	1739	1733.53	3.54	-2550	1801	1770	1754	1723	1707	1762	1715	80	521	500	1250	1	1	15984446	276	-1.76	0.75	12	0.06	-978.00	2311.00	2920	20220826	-40.92	1635	20230818	5.50	2555	-32.49	20230621	1635	5.50	20230818	2920	-40.92	20220826	1635	5.50	20230818	0.39	N	023790	500	79 억	566060	N	N	N	N
41	20230825	090338	57	100.00	KOSDAQ		금속	N	N	N	N	N	1757	18	2	1.04	2376479	1327	11.80	1792	1792	1757	2260	1218	1739	1790.87	3.54	-1172	1801	1770	1754	1723	1707	1762	1715	80	521	500	1250	1	1	15984446	281	-1.80	0.76	12	0.01	-978.00	2311.00	2920	20220826	-39.83	1635	20230818	7.46	2555	-31.23	20230621	1635	7.46	20230818	2920	-39.83	20220826	1635	7.46	20230818	0.39	N	023790	500	79 억	566060	N	N	N	N
42	20230824	160335	57	100.00	KOSDAQ		금속	N	N	N	N	N	1739	-16	5	-0.91	19802752	11250	31.60	1741	1785	1738	2280	1229	1755	1760.24	3.54	888	1825	1790	1738	1703	1651	1807	1720	80	525	500	1260	1	1	15984446	278	-1.78	0.75	12	0.07	-978.00	2311.00	2920	20220826	-40.45	1635	20230818	6.36	2555	-31.94	20230621	1635	6.36	20230818	2920	-40.45	20220826	1635	6.36	20230818	0.39	N	023790	500	79 억	565172	N	N	N	N
43	20230824	150333	57	100.00	KOSDAQ		금속	N	N	N	N	N	1740	-15	5	-0.85	17503717	9928	27.89	1741	1785	1740	2280	1229	1755	1763.07	3.54	888	1825	1790	1738	1703	1651	1807	1720	80	525	500	1260	1	1	15984446	278	-1.78	0.75	12	0.06	-978.00	2311.00	2920	20220826	-40.41	1635	20230818	6.42	2555	-31.90	20230621	1635	6.42	20230818	2920	-40.41	20220826	1635	6.42	20230818	0.39	N	023790	500	79 억	565172	N	N	N	N
44	20230824	140335	57	100.00	KOSDAQ		금속	N	N	N	N	N	1745	-10	5	-0.57	15156432	8581	24.11	1741	1785	1741	2280	1229	1755	1766.28	3.54	902	1825	1790	1738	1703	1651	1807	1720	80	525	500	1260	1	1	15984446	279	-1.78	0.76	12	0.05	-978.00	2311.00	2920	20220826	-40.24	1635	20230818	6.73	2555	-31.70	20230621	1635	6.73	20230818	2920	-40.24	20220826	1635	6.73	20230818	0.39	N	023790	500	79 억	565172	N	N	N	N
45	20230824	130337	57	100.00	KOSDAQ		금속	N	N	N	N	N	1751	-4	5	-0.23	14667679	8301	23.32	1741	1785	1741	2280	1229	1755	1766.98	3.54	873	1825	1790	1738	1703	1651	1807	1720	80	525	500	1260	1	1	15984446	280	-1.79	0.76	12	0.05	-978.00	2311.00	2920	20220826	-40.03	1635	20230818	7.09	2555	-31.47	20230621	1635	7.09	20230818	2920	-40.03	20220826	1635	7.09	20230818	0.39	N	023790	500	79 억	565172	N	N	N	N
46	20230824	120337	57	100.00	KOSDAQ		금속	N	N	N	N	N	1762	7	2	0.40	11538527	6519	18.31	1741	1785	1741	2280	1229	1755	1769.98	3.54	693	1825	1790	1738	1703	1651	1807	1720	80	525	500	1260	1	1	15984446	282	-1.80	0.76	12	0.04	-978.00	2311.00	2920	20220826	-39.66	1635	20230818	7.77	2555	-31.04	20230621	1635	7.77	20230818	2920	-39.66	20220826	1635	7.77	20230818	0.39	N	023790	500	79 억	565172	N	N	N	N
47	20230824	110336	57	100.00	KOSDAQ		금속	N	N	N	N	N	1770	15	2	0.85	8767466	4948	13.90	1741	1785	1741	2280	1229	1755	1771.92	3.54	684	1825	1790	1738	1703	1651	1807	1720	80	525	500	1260	1	1	15984446	283	-1.81	0.77	12	0.03	-978.00	2311.00	2920	20220826	-39.38	1635	20230818	8.26	2555	-30.72	20230621	1635	8.26	20230818	2920	-39.38	20220826	1635	8.26	20230818	0.39	N	023790	500	79 억	565172	N	N	N	N
48	20230824	100335	57	100.00	KOSDAQ		금속	N	N	N	N	N	1785	30	2	1.71	7696069	4346	12.21	1741	1785	1741	2280	1229	1755	1770.84	3.54	727	1825	1790	1738	1703	1651	1807	1720	80	525	500	1260	1	1	15984446	285	-1.83	0.77	12	0.03	-978.00	2311.00	2920	20220826	-38.87	1635	20230818	9.17	2555	-30.14	20230621	1635	9.17	20230818	2920	-38.87	20220826	1635	9.17	20230818	0.39	N	023790	500	79 억	565172	N	N	N	N
49	20230824	090337	57	100.00	KOSDAQ		금속	N	N	N	N	N	1741	-14	5	-0.80	1490296	856	2.40	1741	1741	1741	2280	1229	1755	1741.00	3.54	0	1825	1790	1738	1703	1651	1807	1720	80	525	500	1260	1	1	15984446	278	-1.78	0.75	12	0.01	-978.00	2311.00	2920	20220826	-40.38	1635	20230818	6.48	2555	-31.86	20230621	1635	6.48	20230818	2920	-40.38	20220826	1635	6.48	20230818	0.39	N	023790	500	79 억	565172	N	N	N	N
50	20230823	160333	57	100.00	KOSDAQ		금속	N	N	N	N	N	1755	53	2	3.11	61231152	35596	86.74	1703	1773	1686	2210	1192	1702	1720.17	3.52	1873	1755	1728	1714	1687	1673	1721	1680	80	508	500	1220	1	1	15984446	281	-1.79	0.76	12	0.22	-978.00	2311.00	2920	20220826	-39.90	1635	20230818	7.34	2555	-31.31	20230621	1635	7.34	20230818	2920	-39.90	20220826	1635	7.34	20230818	0.39	N	023790	500	79 억	563299	N	N	N	N
51	20230823	150335	57	100.00	KOSDAQ		금속	N	N	N	N	N	1763	61	2	3.58	56950491	33177	80.85	1703	1763	1686	2210	1192	1702	1716.57	3.52	2065	1755	1728	1714	1687	1673	1721	1680	80	508	500	1220	1	1	15984446	282	-1.80	0.76	12	0.21	-978.00	2311.00	2920	20220826	-39.62	1635	20230818	7.83	2555	-31.00	20230621	1635	7.83	20230818	2920	-39.62	20220826	1635	7.83	20230818	0.39	N	023790	500	79 억	563299	N	N	N	N
52	20230823	140336	57	100.00	KOSDAQ		금속	N	N	N	N	N	1707	5	2	0.29	31067266	18247	44.47	1703	1729	1686	2210	1192	1702	1702.60	3.52	-805	1755	1728	1714	1687	1673	1721	1680	80	508	500	1220	1	1	15984446	273	-1.75	0.74	12	0.11	-978.00	2311.00	2920	20220826	-41.54	1635	20230818	4.40	2555	-33.19	20230621	1635	4.40	20230818	2920	-41.54	20220826	1635	4.40	20230818	0.39	N	023790	500	79 억	563299	N	N	N	N
53	20230823	130335	57	100.00	KOSDAQ		금속	N	N	N	N	N	1693	-9	5	-0.53	20370679	11965	29.16	1703	1729	1686	2210	1192	1702	1702.52	3.52	-1372	1755	1728	1714	1687	1673	1721	1680	80	508	500	1220	1	1	15984446	271	-1.73	0.73	12	0.07	-978.00	2311.00	2920	20220826	-42.02	1635	20230818	3.55	2555	-33.74	20230621	1635	3.55	20230818	2920	-42.02	20220826	1635	3.55	20230818	0.39	N	023790	500	79 억	563299	N	N	N	N
54	20230823	120337	57	100.00	KOSDAQ		금속	N	N	N	N	N	1691	-11	5	-0.65	19690162	11563	28.18	1703	1729	1686	2210	1192	1702	1702.86	3.52	-1080	1755	1728	1714	1687	1673	1721	1680	80	508	500	1220	1	1	15984446	270	-1.73	0.73	12	0.07	-978.00	2311.00	2920	20220826	-42.09	1635	20230818	3.43	2555	-33.82	20230621	1635	3.43	20230818	2920	-42.09	20220826	1635	3.43	20230818	0.39	N	023790	500	79 억	563299	N	N	N	N
55	20230823	110334	57	100.00	KOSDAQ		금속	N	N	N	N	N	1703	1	2	0.06	9608434	5613	13.68	1703	1729	1703	2210	1192	1702	1711.82	3.52	-425	1755	1728	1714	1687	1673	1721	1680	80	508	500	1220	1	1	15984446	272	-1.74	0.74	12	0.04	-978.00	2311.00	2920	20220826	-41.68	1635	20230818	4.16	2555	-33.35	20230621	1635	4.16	20230818	2920	-41.68	20220826	1635	4.16	20230818	0.39	N	023790	500	79 억	563299	N	N	N	N
56	20230823	100334	57	100.00	KOSDAQ		금속	N	N	N	N	N	1710	8	2	0.47	7301036	4262	10.39	1703	1729	1703	2210	1192	1702	1713.05	3.52	-244	1755	1728	1714	1687	1673	1721	1680	80	508	500	1220	1	1	15984446	273	-1.75	0.74	12	0.03	-978.00	2311.00	2920	20220826	-41.44	1635	20230818	4.59	2555	-33.07	20230621	1635	4.59	20230818	2920	-41.44	20220826	1635	4.59	20230818	0.39	N	023790	500	79 억	563299	N	N	N	N
57	20230823	090338	57	100.00	KOSDAQ		금속	N	N	N	N	N	1729	27	2	1.59	667701	388	0.95	1703	1729	1703	2210	1192	1702	1720.88	3.52	-310	1755	1728	1714	1687	1673	1721	1680	80	508	500	1220	1	1	15984446	276	-1.77	0.75	12	0.00	-978.00	2311.00	2920	20220826	-40.79	1635	20230818	5.75	2555	-32.33	20230621	1635	5.75	20230818	2920	-40.79	20220826	1635	5.75	20230818	0.39	N	023790	500	79 억	563299	N	N	N	N
58	20230822	160332	57	100.00	KOSDAQ		금속	N	N	N	N	N	1702	-10	5	-0.58	70099742	40951	39.52	1738	1741	1700	2225	1199	1712	1711.80	3.48	7472	2052	1881	1777	1606	1502	1967	1692	80	513	500	1230	1	1	15984446	272	-1.74	0.74	12	0.26	-978.00	2311.00	2920	20220826	-41.71	1635	20230818	4.10	2555	-33.39	20230621	1635	4.10	20230818	2920	-41.71	20220826	1635	4.10	20230818	0.39	N	023790	500	79 억	555827	N	N	N	N
59	20230822	150332	57	100.00	KOSDAQ		금속	N	N	N	N	N	1726	14	2	0.82	68640507	40095	38.70	1738	1741	1700	2225	1199	1712	1711.95	3.48	7374	2052	1881	1777	1606	1502	1967	1692	80	513	500	1230	1	1	15984446	276	-1.76	0.75	12	0.25	-978.00	2311.00	2920	20220826	-40.89	1635	20230818	5.57	2555	-32.45	20230621	1635	5.57	20230818	2920	-40.89	20220826	1635	5.57	20230818	0.39	N	023790	500	79 억	555827	N	N	N	N
60	20230822	140335	57	100.00	KOSDAQ		금속	N	N	N	N	N	1705	-7	5	-0.41	52782782	30789	29.72	1738	1741	1700	2225	1199	1712	1714.34	3.48	5551	2052	1881	1777	1606	1502	1967	1692	80	513	500	1230	1	1	15984446	273	-1.74	0.74	12	0.19	-978.00	2311.00	2920	20220826	-41.61	1635	20230818	4.28	2555	-33.27	20230621	1635	4.28	20230818	2920	-41.61	20220826	1635	4.28	20230818	0.39	N	023790	500	79 억	555827	N	N	N	N
61	20230822	130332	57	100.00	KOSDAQ		금속	N	N	N	N	N	1706	-6	5	-0.35	44157096	25733	24.84	1738	1741	1700	2225	1199	1712	1715.97	3.48	5549	2052	1881	1777	1606	1502	1967	1692	80	513	500	1230	1	1	15984446	273	-1.74	0.74	12	0.16	-978.00	2311.00	2920	20220826	-41.58	1635	20230818	4.34	2555	-33.23	20230621	1635	4.34	20230818	2920	-41.58	20220826	1635	4.34	20230818	0.39	N	023790	500	79 억	555827	N	N	N	N
62	20230822	120327	57	100.00	KOSDAQ		금속	N	N	N	N	N	1701	-11	5	-0.64	43891318	25577	24.69	1738	1741	1700	2225	1199	1712	1716.05	3.48	5537	2052	1881	1777	1606	1502	1967	1692	80	513	500	1230	1	1	15984446	272	-1.74	0.74	12	0.16	-978.00	2311.00	2920	20220826	-41.75	1635	20230818	4.04	2555	-33.42	20230621	1635	4.04	20230818	2920	-41.75	20220826	1635	4.04	20230818	0.39	N	023790	500	79 억	555827	N	N	N	N
63	20230822	110332	57	100.00	KOSDAQ		금속	N	N	N	N	N	1713	1	2	0.06	38394500	22363	21.58	1738	1741	1709	2225	1199	1712	1716.88	3.48	5406	2052	1881	1777	1606	1502	1967	1692	80	513	500	1230	1	1	15984446	274	-1.75	0.74	12	0.14	-978.00	2311.00	2920	20220826	-41.34	1635	20230818	4.77	2555	-32.95	20230621	1635	4.77	20230818	2920	-41.34	20220826	1635	4.77	20230818	0.39	N	023790	500	79 억	555827	N	N	N	N
64	20230822	100331	57	100.00	KOSDAQ		금속	N	N	N	N	N	1719	7	2	0.41	22094117	12830	12.38	1738	1741	1713	2225	1199	1712	1722.07	3.48	3825	2052	1881	1777	1606	1502	1967	1692	80	513	500	1230	1	1	15984446	275	-1.76	0.74	12	0.08	-978.00	2311.00	2920	20220826	-41.13	1635	20230818	5.14	2555	-32.72	20230621	1635	5.14	20230818	2920	-41.13	20220826	1635	5.14	20230818	0.39	N	023790	500	79 억	555827	N	N	N	N
65	20230822	090332	57	100.00	KOSDAQ		금속	N	N	N	N	N	1720	8	2	0.47	3263301	1878	1.81	1738	1741	1720	2225	1199	1712	1737.65	3.48	27	2052	1881	1777	1606	1502	1967	1692	80	513	500	1230	1	1	15984446	275	-1.76	0.74	12	0.01	-978.00	2311.00	2920	20220826	-41.10	1635	20230818	5.20	2555	-32.68	20230621	1635	5.20	20230818	2920	-41.10	20220826	1635	5.20	20230818	0.39	N	023790	500	79 억	555827	N	N	N	N
66	20230821	160332	57	100.00	KOSDAQ		금속	N	N	N	N	N	1712	32	2	1.90	183618149	103107	206.81	1673	1948	1673	2180	1176	1680	1780.85	3.50	-4295	1746	1713	1674	1641	1602	1693	1621	80	500	500	1200	1	1	15984446	274	-1.75	0.74	12	0.65	-978.00	2311.00	2920	20220826	-41.37	1635	20230818	4.71	2555	-32.99	20230621	1635	4.71	20230818	2920	-41.37	20220826	1635	4.71	20230818	0.38	N	023790	500	79 억	560122	N	N	N	N
67	20230821	150333	57	100.00	KOSDAQ		금속	N	N	N	N	N	1709	29	2	1.73	174253400	97615	195.80	1673	1948	1673	2180	1176	1680	1785.11	3.50	-4300	1746	1713	1674	1641	1602	1693	1621	80	500	500	1200	1	1	15984446	273	-1.75	0.74	12	0.61	-978.00	2311.00	2920	20220826	-41.47	1635	20230818	4.53	2555	-33.11	20230621	1635	4.53	20230818	2920	-41.47	20220826	1635	4.53	20230818	0.38	N	023790	500	79 억	560122	N	N	N	N
68	20230821	140335	57	100.00	KOSDAQ		금속	N	N	N	N	N	1710	30	2	1.79	169077222	94589	189.73	1673	1948	1673	2180	1176	1680	1787.49	3.50	-4312	1746	1713	1674	1641	1602	1693	1621	80	500	500	1200	1	1	15984446	273	-1.75	0.74	12	0.59	-978.00	2311.00	2920	20220826	-41.44	1635	20230818	4.59	2555	-33.07	20230621	1635	4.59	20230818	2920	-41.44	20220826	1635	4.59	20230818	0.38	N	023790	500	79 억	560122	N	N	N	N
69	20230821	130334	57	100.00	KOSDAQ		금속	N	N	N	N	N	1710	30	2	1.79	165398751	92442	185.42	1673	1948	1673	2180	1176	1680	1789.22	3.50	-4755	1746	1713	1674	1641	1602	1693	1621	80	500	500	1200	1	1	15984446	273	-1.75	0.74	12	0.58	-978.00	2311.00	2920	20220826	-41.44	1635	20230818	4.59	2555	-33.07	20230621	1635	4.59	20230818	2920	-41.44	20220826	1635	4.59	20230818	0.38	N	023790	500	79 억	560122	N	N	N	N
70	20230821	120334	57	100.00	KOSDAQ		금속	N	N	N	N	N	1713	33	2	1.96	158615818	88478	177.47	1673	1948	1673	2180	1176	1680	1792.71	3.50	-4856	1746	1713	1674	1641	1602	1693	1621	80	500	500	1200	1	1	15984446	274	-1.75	0.74	12	0.55	-978.00	2311.00	2920	20220826	-41.34	1635	20230818	4.77	2555	-32.95	20230621	1635	4.77	20230818	2920	-41.34	20220826	1635	4.77	20230818	0.38	N	023790	500	79 억	560122	N	N	N	N
71	20230821	110333	57	100.00	KOSDAQ		금속	N	N	N	N	N	1729	49	2	2.92	154490019	86071	172.64	1673	1948	1673	2180	1176	1680	1794.91	3.50	-4985	1746	1713	1674	1641	1602	1693	1621	80	500	500	1200	1	1	15984446	276	-1.77	0.75	12	0.54	-978.00	2311.00	2920	20220826	-40.79	1635	20230818	5.75	2555	-32.33	20230621	1635	5.75	20230818	2920	-40.79	20220826	1635	5.75	20230818	0.38	N	023790	500	79 억	560122	N	N	N	N
72	20230821	100332	57	100.00	KOSDAQ		금속	N	N	N	N	N	1737	57	2	3.39	148113759	82395	165.27	1673	1948	1673	2180	1176	1680	1797.61	3.50	-3733	1746	1713	1674	1641	1602	1693	1621	80	500	500	1200	1	1	15984446	278	-1.78	0.75	12	0.52	-978.00	2311.00	2920	20220826	-40.51	1635	20230818	6.24	2555	-32.02	20230621	1635	6.24	20230818	2920	-40.51	20220826	1635	6.24	20230818	0.38	N	023790	500	79 억	560122	N	N	N	N
73	20230821	090337	57	100.00	KOSDAQ		금속	N	N	N	N	N	1948	268	2	15.95	23523624	12455	24.98	1673	1948	1673	2180	1176	1680	1888.69	3.50	57	1746	1713	1674	1641	1602	1693	1621	80	500	500	1200	1	1	15984446	311	-1.99	0.84	12	0.08	-978.00	2311.00	2920	20220826	-33.29	1635	20230818	19.14	2555	-23.76	20230621	1635	19.14	20230818	2920	-33.29	20220826	1635	19.14	20230818	0.38	N	023790	500	79 억	560122	Y	N	N	N
74	20230818	160332	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1680	-22	5	-1.29	83598590	49853	61.77	1702	1707	1635	2210	1192	1702	1676.90	3.48	3778	1766	1733	1699	1666	1632	1717	1650	80	509	500	1220	1	1	15984446	269	-1.72	0.73	12	0.31	-978.00	2311.00	2920	20220826	-42.47	1635	20230818	2.75	2555	-34.25	20230621	1635	2.75	20230818	2920	-42.47	20220826	1635	2.75	20230818	0.40	N	023790	500	79 억	556344	N	N	N	N
75	20230818	150329	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1668	-34	5	-2.00	81235217	48446	60.03	1702	1707	1635	2210	1192	1702	1676.82	3.48	3778	1766	1733	1699	1666	1632	1717	1650	80	509	500	1220	1	1	15984446	267	-1.71	0.72	12	0.30	-978.00	2311.00	2920	20220826	-42.88	1635	20230818	2.02	2555	-34.72	20230621	1635	2.02	20230818	2920	-42.88	20220826	1635	2.02	20230818	0.40	N	023790	500	79 억	556344	N	N	N	N
76	20230818	140332	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1702	0	3	0.00	44794310	26735	33.13	1702	1707	1635	2210	1192	1702	1675.49	3.48	1053	1766	1733	1699	1666	1632	1717	1650	80	509	500	1220	1	1	15984446	272	-1.74	0.74	12	0.17	-978.00	2311.00	2920	20220826	-41.71	1635	20230818	4.10	2555	-33.39	20230621	1635	4.10	20230818	2920	-41.71	20220826	1635	4.10	20230818	0.40	N	023790	500	79 억	556344	N	N	N	N
77	20230818	130329	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1705	3	2	0.18	44272969	26429	32.75	1702	1707	1635	2210	1192	1702	1675.17	3.48	958	1766	1733	1699	1666	1632	1717	1650	80	509	500	1220	1	1	15984446	273	-1.74	0.74	12	0.17	-978.00	2311.00	2920	20220826	-41.61	1635	20230818	4.28	2555	-33.27	20230621	1635	4.28	20230818	2920	-41.61	20220826	1635	4.28	20230818	0.40	N	023790	500	79 억	556344	N	N	N	N
78	20230818	120339	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1699	-3	5	-0.18	42137764	25174	31.19	1702	1702	1635	2210	1192	1702	1673.86	3.48	356	1766	1733	1699	1666	1632	1717	1650	80	509	500	1220	1	1	15984446	272	-1.74	0.74	12	0.16	-978.00	2311.00	2920	20220826	-41.82	1635	20230818	3.91	2555	-33.50	20230621	1635	3.91	20230818	2920	-41.82	20220826	1635	3.91	20230818	0.40	N	023790	500	79 억	556344	N	N	N	N
79	20230818	110330	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1691	-11	5	-0.65	40542113	24234	30.03	1702	1702	1635	2210	1192	1702	1672.94	3.48	158	1766	1733	1699	1666	1632	1717	1650	80	509	500	1220	1	1	15984446	270	-1.73	0.73	12	0.15	-978.00	2311.00	2920	20220826	-42.09	1635	20230818	3.43	2555	-33.82	20230621	1635	3.43	20230818	2920	-42.09	20220826	1635	3.43	20230818	0.40	N	023790	500	79 억	556344	N	N	N	N
80	20230818	100332	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1689	-13	5	-0.76	39801567	23797	29.49	1702	1702	1635	2210	1192	1702	1672.55	3.48	70	1766	1733	1699	1666	1632	1717	1650	80	509	500	1220	1	1	15984446	270	-1.73	0.73	12	0.15	-978.00	2311.00	2920	20220826	-42.16	1635	20230818	3.30	2555	-33.89	20230621	1635	3.30	20230818	2920	-42.16	20220826	1635	3.30	20230818	0.40	N	023790	500	79 억	556344	N	N	N	N
81	20230818	090331	57	100.00	KOSDAQ		금속	N	N	N	N	N	1686	-16	5	-0.94	3572269	2101	2.60	1702	1702	1685	2210	1192	1702	1700.27	3.48	-902	1766	1733	1699	1666	1632	1717	1650	80	509	500	1220	1	1	15984446	269	-1.72	0.73	12	0.01	-978.00	2311.00	2920	20220826	-42.26	1665	20230817	1.26	2555	-34.01	20230621	1665	1.26	20230817	2920	-42.26	20220826	1665	1.26	20230817	0.40	N	023790	500	79 억	556344	N	N	N	N
82	20230817	160332	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1702	-33	5	-1.90	136543431	80704	160.52	1717	1732	1665	2255	1215	1735	1691.90	3.46	2675	1817	1775	1745	1703	1673	1761	1689	80	520	500	1240	1	1	15984446	272	-1.74	0.74	12	0.50	-978.00	2311.00	2940	20220816	-42.11	1665	20230817	2.22	2555	-33.39	20230621	1665	2.22	20230817	2920	-41.71	20220826	1665	2.22	20230817	0.40	N	023790	500	79 억	553669	N	N	N	N
83	20230817	150335	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1695	-40	5	-2.31	132992485	78607	156.35	1717	1732	1665	2255	1215	1735	1691.87	3.46	2566	1817	1775	1745	1703	1673	1761	1689	80	520	500	1240	1	1	15984446	271	-1.73	0.73	12	0.49	-978.00	2311.00	2940	20220816	-42.35	1665	20230817	1.80	2555	-33.66	20230621	1665	1.80	20230817	2920	-41.95	20220826	1665	1.80	20230817	0.40	N	023790	500	79 억	553669	N	N	N	N
84	20230817	140331	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1701	-34	5	-1.96	122435105	72370	143.95	1717	1732	1665	2255	1215	1735	1691.79	3.46	1128	1817	1775	1745	1703	1673	1761	1689	80	520	500	1240	1	1	15984446	272	-1.74	0.74	12	0.45	-978.00	2311.00	2940	20220816	-42.14	1665	20230817	2.16	2555	-33.42	20230621	1665	2.16	20230817	2920	-41.75	20220826	1665	2.16	20230817	0.40	N	023790	500	79 억	553669	N	N	N	N
85	20230817	130330	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1694	-41	5	-2.36	59914671	35299	70.21	1717	1732	1665	2255	1215	1735	1697.35	3.46	-3109	1817	1775	1745	1703	1673	1761	1689	80	520	500	1240	1	1	15984446	271	-1.73	0.73	12	0.22	-978.00	2311.00	2940	20220816	-42.38	1665	20230817	1.74	2555	-33.70	20230621	1665	1.74	20230817	2920	-41.99	20220826	1665	1.74	20230817	0.40	N	023790	500	79 억	553669	N	N	N	N
86	20230817	120330	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1706	-29	5	-1.67	42971873	25305	50.33	1717	1732	1665	2255	1215	1735	1698.16	3.46	-4101	1817	1775	1745	1703	1673	1761	1689	80	520	500	1240	1	1	15984446	273	-1.74	0.74	12	0.16	-978.00	2311.00	2940	20220816	-41.97	1665	20230817	2.46	2555	-33.23	20230621	1665	2.46	20230817	2920	-41.58	20220826	1665	2.46	20230817	0.40	N	023790	500	79 억	553669	N	N	N	N
87	20230817	110332	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1725	-10	5	-0.58	42160694	24830	49.39	1717	1732	1665	2255	1215	1735	1697.97	3.46	-4206	1817	1775	1745	1703	1673	1761	1689	80	520	500	1240	1	1	15984446	276	-1.76	0.75	12	0.16	-978.00	2311.00	2940	20220816	-41.33	1665	20230817	3.60	2555	-32.49	20230621	1665	3.60	20230817	2920	-40.92	20220826	1665	3.60	20230817	0.40	N	023790	500	79 억	553669	N	N	N	N
88	20230817	100330	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1698	-37	5	-2.13	31942020	18840	37.47	1717	1719	1665	2255	1215	1735	1695.44	3.46	-3118	1817	1775	1745	1703	1673	1761	1689	80	520	500	1240	1	1	15984446	271	-1.74	0.73	12	0.12	-978.00	2311.00	2940	20220816	-42.24	1665	20230817	1.98	2555	-33.54	20230621	1665	1.98	20230817	2920	-41.85	20220826	1665	1.98	20230817	0.40	N	023790	500	79 억	553669	N	N	N	N
89	20230817	090329	57	100.00	KOSDAQ		금속	N	N	N	N	N	1717	-18	5	-1.04	643883	375	0.75	1717	1718	1717	2255	1215	1735	1717.02	3.46	-97	1817	1775	1745	1703	1673	1761	1689	80	520	500	1240	1	1	15984446	274	-1.76	0.74	12	0.00	-978.00	2311.00	2940	20220816	-41.60	1681	20230814	2.14	2555	-32.80	20230621	1681	2.14	20230814	2920	-41.20	20220826	1681	2.14	20230814	0.40	N	023790	500	79 억	553669	N	N	N	N
90	20230816	160331	57	100.00	KOSDAQ		금속	N	N	N	N	N	1735	-16	5	-0.91	87249026	50276	54.10	1751	1787	1715	2275	1226	1751	1735.40	3.51	-7197	1948	1849	1765	1666	1582	1807	1624	80	524	500	1260	1	1	15984446	277	-1.77	0.75	12	0.31	-978.00	2311.00	2940	20220816	-40.99	1681	20230814	3.21	2555	-32.09	20230621	1681	3.21	20230814	2940	-40.99	20220816	1681	3.21	20230814	0.40	N	023790	500	79 억	560866	N	N	N	N
91	20230816	150331	57	100.00	KOSDAQ		금속	N	N	N	N	N	1719	-32	5	-1.83	81007344	46647	50.20	1751	1787	1715	2275	1226	1751	1736.60	3.51	-7232	1948	1849	1765	1666	1582	1807	1624	80	524	500	1260	1	1	15984446	275	-1.76	0.74	12	0.29	-978.00	2311.00	2940	20220816	-41.53	1681	20230814	2.26	2555	-32.72	20230621	1681	2.26	20230814	2940	-41.53	20220816	1681	2.26	20230814	0.40	N	023790	500	79 억	560866	N	N	N	N
92	20230816	140330	57	100.00	KOSDAQ		금속	N	N	N	N	N	1717	-34	5	-1.94	78211013	45020	48.45	1751	1787	1715	2275	1226	1751	1737.25	3.51	-7232	1948	1849	1765	1666	1582	1807	1624	80	524	500	1260	1	1	15984446	274	-1.76	0.74	12	0.28	-978.00	2311.00	2940	20220816	-41.60	1681	20230814	2.14	2555	-32.80	20230621	1681	2.14	20230814	2940	-41.60	20220816	1681	2.14	20230814	0.40	N	023790	500	79 억	560866	N	N	N	N
93	20230816	130331	57	100.00	KOSDAQ		금속	N	N	N	N	N	1718	-33	5	-1.88	66736113	38334	41.25	1751	1787	1718	2275	1226	1751	1740.91	3.51	-2704	1948	1849	1765	1666	1582	1807	1624	80	524	500	1260	1	1	15984446	275	-1.76	0.74	12	0.24	-978.00	2311.00	2940	20220816	-41.56	1681	20230814	2.20	2555	-32.76	20230621	1681	2.20	20230814	2940	-41.56	20220816	1681	2.20	20230814	0.40	N	023790	500	79 억	560866	N	N	N	N
94	20230816	120335	57	100.00	KOSDAQ		금속	N	N	N	N	N	1719	-32	5	-1.83	64578245	37078	39.90	1751	1787	1718	2275	1226	1751	1741.69	3.51	-2704	1948	1849	1765	1666	1582	1807	1624	80	524	500	1260	1	1	15984446	275	-1.76	0.74	12	0.23	-978.00	2311.00	2940	20220816	-41.53	1681	20230814	2.26	2555	-32.72	20230621	1681	2.26	20230814	2940	-41.53	20220816	1681	2.26	20230814	0.40	N	023790	500	79 억	560866	N	N	N	N
95	20230816	110333	57	100.00	KOSDAQ		금속	N	N	N	N	N	1726	-25	5	-1.43	58779997	33708	36.27	1751	1787	1718	2275	1226	1751	1743.80	3.51	-2524	1948	1849	1765	1666	1582	1807	1624	80	524	500	1260	1	1	15984446	276	-1.76	0.75	12	0.21	-978.00	2311.00	2940	20220816	-41.29	1681	20230814	2.68	2555	-32.45	20230621	1681	2.68	20230814	2940	-41.29	20220816	1681	2.68	20230814	0.40	N	023790	500	79 억	560866	N	N	N	N
96	20230816	100329	57	100.00	KOSDAQ		금속	N	N	N	N	N	1719	-32	5	-1.83	49122015	28098	30.24	1751	1787	1718	2275	1226	1751	1748.24	3.51	-3896	1948	1849	1765	1666	1582	1807	1624	80	524	500	1260	1	1	15984446	275	-1.76	0.74	12	0.18	-978.00	2311.00	2940	20220816	-41.53	1681	20230814	2.26	2555	-32.72	20230621	1681	2.26	20230814	2940	-41.53	20220816	1681	2.26	20230814	0.40	N	023790	500	79 억	560866	N	N	N	N
97	20230816	090328	57	100.00	KOSDAQ		금속	N	N	N	N	N	1751	0	3	0.00	6094793	3479	3.74	1751	1757	1751	2275	1226	1751	1751.88	3.51	639	1948	1849	1765	1666	1582	1807	1624	80	524	500	1260	1	1	15984446	280	-1.79	0.76	12	0.02	-978.00	2311.00	2940	20220816	-40.44	1681	20230814	4.16	2555	-31.47	20230621	1681	4.16	20230814	2940	-40.44	20220816	1681	4.16	20230814	0.40	N	023790	500	79 억	560866	N	N	N	N
98	20230814	160327	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1751	-113	5	-6.06	165725848	92929	861.17	1864	1864	1681	2420	1305	1864	1783.68	3.51	-764	1882	1873	1866	1857	1850	1869	1853	80	557	500	1340	1	1	15984446	280	-1.79	0.76	12	0.58	-978.00	2311.00	2940	20220816	-40.44	1681	20230814	4.16	2555	-31.47	20230621	1681	4.16	20230814	2940	-40.44	20220816	1681	4.16	20230814	0.40	N	023790	500	79 억	561630	N	N	N	N
99	20230814	150326	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1774	-90	5	-4.83	147757627	82762	766.95	1864	1864	1681	2420	1305	1864	1785.33	3.51	2199	1882	1873	1866	1857	1850	1869	1853	80	557	500	1340	1	1	15984446	284	-1.81	0.77	12	0.52	-978.00	2311.00	2940	20220816	-39.66	1681	20230814	5.53	2555	-30.57	20230621	1681	5.53	20230814	2940	-39.66	20220816	1681	5.53	20230814	0.40	N	023790	500	79 억	561630	N	N	N	N
100	20230814	140327	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1784	-80	5	-4.29	144973170	81193	752.41	1864	1864	1681	2420	1305	1864	1785.54	3.51	2863	1882	1873	1866	1857	1850	1869	1853	80	557	500	1340	1	1	15984446	285	-1.82	0.77	12	0.51	-978.00	2311.00	2940	20220816	-39.32	1681	20230814	6.13	2555	-30.18	20230621	1681	6.13	20230814	2940	-39.32	20220816	1681	6.13	20230814	0.40	N	023790	500	79 억	561630	N	N	N	N
101	20230814	130327	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1784	-80	5	-4.29	141386066	79179	733.75	1864	1864	1681	2420	1305	1864	1785.65	3.51	4068	1882	1873	1866	1857	1850	1869	1853	80	557	500	1340	1	1	15984446	285	-1.82	0.77	12	0.50	-978.00	2311.00	2940	20220816	-39.32	1681	20230814	6.13	2555	-30.18	20230621	1681	6.13	20230814	2940	-39.32	20220816	1681	6.13	20230814	0.40	N	023790	500	79 억	561630	N	N	N	N
102	20230814	120326	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1764	-100	5	-5.36	132706615	74296	688.50	1864	1864	1681	2420	1305	1864	1786.19	3.51	5158	1882	1873	1866	1857	1850	1869	1853	80	557	500	1340	1	1	15984446	282	-1.80	0.76	12	0.46	-978.00	2311.00	2940	20220816	-40.00	1681	20230814	4.94	2555	-30.96	20230621	1681	4.94	20230814	2940	-40.00	20220816	1681	4.94	20230814	0.40	N	023790	500	79 억	561630	N	N	N	N
103	20230814	110325	57	100.00	KOSDAQ		금속	N	N	N	N	N	1790	-74	5	-3.97	58300898	32145	297.89	1864	1864	1780	2420	1305	1864	1813.68	3.51	2798	1882	1873	1866	1857	1850	1869	1853	80	557	500	1340	1	1	15984446	286	-1.83	0.77	12	0.20	-978.00	2311.00	2940	20220816	-39.12	1740	20230103	2.87	2555	-29.94	20230621	1740	2.87	20230103	2940	-39.12	20220816	1740	2.87	20230103	0.40	N	023790	500	79 억	561630	N	N	N	N
104	20230814	100325	57	100.00	KOSDAQ		금속	N	N	N	N	N	1838	-26	5	-1.39	14574697	7919	73.39	1864	1864	1831	2420	1305	1864	1840.47	3.51	-2529	1882	1873	1866	1857	1850	1869	1853	80	557	500	1340	1	1	15984446	294	-1.88	0.80	12	0.05	-978.00	2311.00	2940	20220816	-37.48	1740	20230103	5.63	2555	-28.06	20230621	1740	5.63	20230103	2940	-37.48	20220816	1740	5.63	20230103	0.40	N	023790	500	79 억	561630	N	N	N	N
105	20230814	090325	57	100.00	KOSDAQ		금속	N	N	N	N	N	1851	-13	5	-0.70	648529	348	3.22	1864	1864	1851	2420	1305	1864	1863.59	3.51	-11	1882	1873	1866	1857	1850	1869	1853	80	557	500	1340	1	1	15984446	296	-1.89	0.80	12	0.00	-978.00	2311.00	2940	20220816	-37.04	1740	20230103	6.38	2555	-27.55	20230621	1740	6.38	20230103	2940	-37.04	20220816	1740	6.38	20230103	0.40	N	023790	500	79 억	561630	N	N	N	N
106	20230811	160325	57	100.00	KOSDAQ		금속	N	N	N	N	N	1864	1	2	0.05	17310323	9281	81.74	1875	1875	1859	2420	1305	1863	1865.14	3.51	-113	1972	1917	1875	1820	1778	1896	1799	80	557	500	1340	1	1	15984446	298	-1.91	0.81	12	0.06	-978.00	2311.00	2940	20220816	-36.60	1740	20230103	7.13	2555	-27.05	20230621	1740	7.13	20230103	2940	-36.60	20220816	1740	7.13	20230103	0.40	N	023790	500	79 억	561743	N	N	N	N
107	20230811	150323	57	100.00	KOSDAQ		금속	N	N	N	N	N	1863	0	3	0.00	13578595	7279	64.11	1875	1875	1859	2420	1305	1863	1865.45	3.51	-113	1972	1917	1875	1820	1778	1896	1799	80	557	500	1340	1	1	15984446	298	-1.90	0.81	12	0.05	-978.00	2311.00	2940	20220816	-36.63	1740	20230103	7.07	2555	-27.08	20230621	1740	7.07	20230103	2940	-36.63	20220816	1740	7.07	20230103	0.40	N	023790	500	79 억	561743	N	N	N	N
108	20230811	140324	57	100.00	KOSDAQ		금속	N	N	N	N	N	1860	-3	5	-0.16	11050885	5921	52.15	1875	1875	1859	2420	1305	1863	1866.39	3.51	-54	1972	1917	1875	1820	1778	1896	1799	80	557	500	1340	1	1	15984446	297	-1.90	0.80	12	0.04	-978.00	2311.00	2940	20220816	-36.73	1740	20230103	6.90	2555	-27.20	20230621	1740	6.90	20230103	2940	-36.73	20220816	1740	6.90	20230103	0.40	N	023790	500	79 억	561743	N	N	N	N
109	20230811	130323	57	100.00	KOSDAQ		금속	N	N	N	N	N	1860	-3	5	-0.16	10749575	5759	50.72	1875	1875	1859	2420	1305	1863	1866.57	3.51	-54	1972	1917	1875	1820	1778	1896	1799	80	557	500	1340	1	1	15984446	297	-1.90	0.80	12	0.04	-978.00	2311.00	2940	20220816	-36.73	1740	20230103	6.90	2555	-27.20	20230621	1740	6.90	20230103	2940	-36.73	20220816	1740	6.90	20230103	0.40	N	023790	500	79 억	561743	N	N	N	N
110	20230811	120321	57	100.00	KOSDAQ		금속	N	N	N	N	N	1860	-3	5	-0.16	10119045	5420	47.74	1875	1875	1860	2420	1305	1863	1866.98	3.51	-54	1972	1917	1875	1820	1778	1896	1799	80	557	500	1340	1	1	15984446	297	-1.90	0.80	12	0.03	-978.00	2311.00	2940	20220816	-36.73	1740	20230103	6.90	2555	-27.20	20230621	1740	6.90	20230103	2940	-36.73	20220816	1740	6.90	20230103	0.40	N	023790	500	79 억	561743	N	N	N	N
111	20230811	110320	57	100.00	KOSDAQ		금속	N	N	N	N	N	1860	-3	5	-0.16	9055125	4848	42.70	1875	1875	1860	2420	1305	1863	1867.81	3.51	-54	1972	1917	1875	1820	1778	1896	1799	80	557	500	1340	1	1	15984446	297	-1.90	0.80	12	0.03	-978.00	2311.00	2940	20220816	-36.73	1740	20230103	6.90	2555	-27.20	20230621	1740	6.90	20230103	2940	-36.73	20220816	1740	6.90	20230103	0.40	N	023790	500	79 억	561743	N	N	N	N
112	20230811	100319	57	100.00	KOSDAQ		금속	N	N	N	N	N	1868	5	2	0.27	5319819	2845	25.06	1875	1875	1865	2420	1305	1863	1869.88	3.51	-18	1972	1917	1875	1820	1778	1896	1799	80	557	500	1340	1	1	15984446	299	-1.91	0.81	12	0.02	-978.00	2311.00	2940	20220816	-36.46	1740	20230103	7.36	2555	-26.89	20230621	1740	7.36	20230103	2940	-36.46	20220816	1740	7.36	20230103	0.40	N	023790	500	79 억	561743	N	N	N	N
113	20230811	090322	57	100.00	KOSDAQ		금속	N	N	N	N	N	1875	12	2	0.64	978702	522	4.60	1875	1875	1873	2420	1305	1863	1874.91	3.51	-24	1972	1917	1875	1820	1778	1896	1799	80	557	500	1340	1	1	15984446	300	-1.92	0.81	12	0.00	-978.00	2311.00	2940	20220816	-36.22	1740	20230103	7.76	2555	-26.61	20230621	1740	7.76	20230103	2940	-36.22	20220816	1740	7.76	20230103	0.40	N	023790	500	79 억	561743	N	N	N	N
114	20230810	160320	57	100.00	KOSDAQ		금속	N	N	N	N	N	1863	-13	5	-0.69	21301537	11354	162.41	1930	1930	1833	2435	1314	1876	1876.13	3.50	1595	1906	1891	1880	1865	1854	1885	1859	80	560	500	1350	1	1	15984446	298	-1.90	0.81	12	0.07	-978.00	2311.00	2940	20220816	-36.63	1740	20230103	7.07	2555	-27.08	20230621	1740	7.07	20230103	2940	-36.63	20220816	1740	7.07	20230103	0.40	N	023790	500	79 억	560148	N	N	N	N
115	20230810	150319	57	100.00	KOSDAQ		금속	N	N	N	N	N	1862	-14	5	-0.75	20247090	10787	154.30	1930	1930	1833	2435	1314	1876	1876.99	3.50	1736	1906	1891	1880	1865	1854	1885	1859	80	560	500	1350	1	1	15984446	298	-1.90	0.81	12	0.07	-978.00	2311.00	2940	20220816	-36.67	1740	20230103	7.01	2555	-27.12	20230621	1740	7.01	20230103	2940	-36.67	20220816	1740	7.01	20230103	0.40	N	023790	500	79 억	560148	N	N	N	N
116	20230810	140320	57	100.00	KOSDAQ		금속	N	N	N	N	N	1865	-11	5	-0.59	19705277	10496	150.14	1930	1930	1833	2435	1314	1876	1877.41	3.50	1882	1906	1891	1880	1865	1854	1885	1859	80	560	500	1350	1	1	15984446	298	-1.91	0.81	12	0.07	-978.00	2311.00	2940	20220816	-36.56	1740	20230103	7.18	2555	-27.01	20230621	1740	7.18	20230103	2940	-36.56	20220816	1740	7.18	20230103	0.40	N	023790	500	79 억	560148	N	N	N	N
117	20230810	130317	57	100.00	KOSDAQ		금속	N	N	N	N	N	1865	-11	5	-0.59	19366526	10314	147.53	1930	1930	1833	2435	1314	1876	1877.69	3.50	1980	1906	1891	1880	1865	1854	1885	1859	80	560	500	1350	1	1	15984446	298	-1.91	0.81	12	0.06	-978.00	2311.00	2940	20220816	-36.56	1740	20230103	7.18	2555	-27.01	20230621	1740	7.18	20230103	2940	-36.56	20220816	1740	7.18	20230103	0.40	N	023790	500	79 억	560148	N	N	N	N
118	20230810	120320	57	100.00	KOSDAQ		금속	N	N	N	N	N	1874	-2	5	-0.11	18891789	10060	143.90	1930	1930	1833	2435	1314	1876	1877.91	3.50	2078	1906	1891	1880	1865	1854	1885	1859	80	560	500	1350	1	1	15984446	300	-1.92	0.81	12	0.06	-978.00	2311.00	2940	20220816	-36.26	1740	20230103	7.70	2555	-26.65	20230621	1740	7.70	20230103	2940	-36.26	20220816	1740	7.70	20230103	0.40	N	023790	500	79 억	560148	N	N	N	N
119	20230810	110321	57	100.00	KOSDAQ		금속	N	N	N	N	N	1855	-21	5	-1.12	18836032	10030	143.47	1930	1930	1833	2435	1314	1876	1877.97	3.50	2079	1906	1891	1880	1865	1854	1885	1859	80	560	500	1350	1	1	15984446	297	-1.90	0.80	12	0.06	-978.00	2311.00	2940	20220816	-36.90	1740	20230103	6.61	2555	-27.40	20230621	1740	6.61	20230103	2940	-36.90	20220816	1740	6.61	20230103	0.40	N	023790	500	79 억	560148	N	N	N	N
120	20230810	100321	57	100.00	KOSDAQ		금속	N	N	N	N	N	1855	-21	5	-1.12	18487179	9842	140.78	1930	1930	1833	2435	1314	1876	1878.40	3.50	2218	1906	1891	1880	1865	1854	1885	1859	80	560	500	1350	1	1	15984446	297	-1.90	0.80	12	0.06	-978.00	2311.00	2940	20220816	-36.90	1740	20230103	6.61	2555	-27.40	20230621	1740	6.61	20230103	2940	-36.90	20220816	1740	6.61	20230103	0.40	N	023790	500	79 억	560148	N	N	N	N
121	20230810	090322	57	100.00	KOSDAQ		금속	N	N	N	N	N	1926	50	2	2.67	968837	502	7.18	1930	1930	1911	2435	1314	1876	1929.95	3.50	-2	1906	1891	1880	1865	1854	1885	1859	80	560	500	1350	1	1	15984446	308	-1.97	0.83	12	0.00	-978.00	2311.00	2940	20220816	-34.49	1740	20230103	10.69	2555	-24.62	20230621	1740	10.69	20230103	2940	-34.49	20220816	1740	10.69	20230103	0.40	N	023790	500	79 억	560148	N	N	N	N
122	20230809	160319	57	100.00	KOSDAQ		금속	N	N	N	N	N	1876	-22	5	-1.16	13121280	6991	31.17	1888	1895	1869	2465	1329	1898	1876.88	3.52	-2145	1971	1934	1913	1876	1855	1924	1866	80	568	500	1360	1	1	15984446	300	-1.92	0.81	12	0.04	-978.00	2311.00	2940	20220816	-36.19	1740	20230103	7.82	2555	-26.58	20230621	1740	7.82	20230103	2940	-36.19	20220816	1740	7.82	20230103	0.40	N	023790	500	79 억	562267	N	N	N	N
123	20230809	150317	57	100.00	KOSDAQ		금속	N	N	N	N	N	1876	-22	5	-1.16	12459052	6638	29.60	1888	1895	1869	2465	1329	1898	1876.93	3.52	-2119	1971	1934	1913	1876	1855	1924	1866	80	568	500	1360	1	1	15984446	300	-1.92	0.81	12	0.04	-978.00	2311.00	2940	20220816	-36.19	1740	20230103	7.82	2555	-26.58	20230621	1740	7.82	20230103	2940	-36.19	20220816	1740	7.82	20230103	0.40	N	023790	500	79 억	562267	N	N	N	N
124	20230809	140317	57	100.00	KOSDAQ		금속	N	N	N	N	N	1873	-25	5	-1.32	10490670	5586	24.91	1888	1895	1870	2465	1329	1898	1878.03	3.52	-1817	1971	1934	1913	1876	1855	1924	1866	80	568	500	1360	1	1	15984446	299	-1.92	0.81	12	0.03	-978.00	2311.00	2940	20220816	-36.29	1740	20230103	7.64	2555	-26.69	20230621	1740	7.64	20230103	2940	-36.29	20220816	1740	7.64	20230103	0.40	N	023790	500	79 억	562267	N	N	N	N
125	20230809	130322	57	100.00	KOSDAQ		금속	N	N	N	N	N	1876	-22	5	-1.16	9946997	5296	23.61	1888	1895	1870	2465	1329	1898	1878.21	3.52	-1699	1971	1934	1913	1876	1855	1924	1866	80	568	500	1360	1	1	15984446	300	-1.92	0.81	12	0.03	-978.00	2311.00	2940	20220816	-36.19	1740	20230103	7.82	2555	-26.58	20230621	1740	7.82	20230103	2940	-36.19	20220816	1740	7.82	20230103	0.40	N	023790	500	79 억	562267	N	N	N	N
126	20230809	120321	57	100.00	KOSDAQ		금속	N	N	N	N	N	1881	-17	5	-0.90	7201282	3830	17.08	1888	1895	1870	2465	1329	1898	1880.23	3.52	-1696	1971	1934	1913	1876	1855	1924	1866	80	568	500	1360	1	1	15984446	301	-1.92	0.81	12	0.02	-978.00	2311.00	2940	20220816	-36.02	1740	20230103	8.10	2555	-26.38	20230621	1740	8.10	20230103	2940	-36.02	20220816	1740	8.10	20230103	0.40	N	023790	500	79 억	562267	N	N	N	N
127	20230809	110319	57	100.00	KOSDAQ		금속	N	N	N	N	N	1876	-22	5	-1.16	6962812	3704	16.51	1888	1889	1870	2465	1329	1898	1879.81	3.52	-1692	1971	1934	1913	1876	1855	1924	1866	80	568	500	1360	1	1	15984446	300	-1.92	0.81	12	0.02	-978.00	2311.00	2940	20220816	-36.19	1740	20230103	7.82	2555	-26.58	20230621	1740	7.82	20230103	2940	-36.19	20220816	1740	7.82	20230103	0.40	N	023790	500	79 억	562267	N	N	N	N
128	20230809	100316	57	100.00	KOSDAQ		금속	N	N	N	N	N	1877	-21	5	-1.11	5686634	3024	13.48	1888	1889	1870	2465	1329	1898	1880.50	3.52	-1776	1971	1934	1913	1876	1855	1924	1866	80	568	500	1360	1	1	15984446	300	-1.92	0.81	12	0.02	-978.00	2311.00	2940	20220816	-36.16	1740	20230103	7.87	2555	-26.54	20230621	1740	7.87	20230103	2940	-36.16	20220816	1740	7.87	20230103	0.40	N	023790	500	79 억	562267	N	N	N	N
129	20230809	090316	57	100.00	KOSDAQ		금속	N	N	N	N	N	1873	-25	5	-1.32	5199121	2764	12.32	1888	1888	1873	2465	1329	1898	1881.01	3.52	-1655	1971	1934	1913	1876	1855	1924	1866	80	568	500	1360	1	1	15984446	299	-1.92	0.81	12	0.02	-978.00	2311.00	2940	20220816	-36.29	1740	20230103	7.64	2555	-26.69	20230621	1740	7.64	20230103	2940	-36.29	20220816	1740	7.64	20230103	0.40	N	023790	500	79 억	562267	N	N	N	N
130	20230808	160322	57	100.00	KOSDAQ		금속	N	N	N	N	N	1898	-65	5	-3.31	42797731	22348	162.79	1906	1950	1892	2550	1375	1963	1915.06	3.54	-3574	2039	2001	1950	1912	1861	1975	1886	80	587	500	1410	1	1	15984446	303	-1.94	0.82	12	0.14	-978.00	2311.00	2940	20220816	-35.44	1740	20230103	9.08	2555	-25.71	20230621	1740	9.08	20230103	2940	-35.44	20220816	1740	9.08	20230103	0.40	N	023790	500	79 억	565838	N	N	N	N
131	20230808	150319	57	100.00	KOSDAQ		금속	N	N	N	N	N	1900	-63	5	-3.21	40694083	21240	154.72	1906	1950	1892	2550	1375	1963	1915.92	3.54	-3564	2039	2001	1950	1912	1861	1975	1886	80	587	500	1410	1	1	15984446	304	-1.94	0.82	12	0.13	-978.00	2311.00	2940	20220816	-35.37	1740	20230103	9.20	2555	-25.64	20230621	1740	9.20	20230103	2940	-35.37	20220816	1740	9.20	20230103	0.40	N	023790	500	79 억	565838	N	N	N	N
132	20230808	140316	57	100.00	KOSDAQ		금속	N	N	N	N	N	1901	-62	5	-3.16	31875367	16601	120.93	1906	1950	1892	2550	1375	1963	1920.09	3.54	-1413	2039	2001	1950	1912	1861	1975	1886	80	587	500	1410	1	1	15984446	304	-1.94	0.82	12	0.10	-978.00	2311.00	2940	20220816	-35.34	1740	20230103	9.25	2555	-25.60	20230621	1740	9.25	20230103	2940	-35.34	20220816	1740	9.25	20230103	0.40	N	023790	500	79 억	565838	N	N	N	N
133	20230808	130314	57	100.00	KOSDAQ		금속	N	N	N	N	N	1911	-52	5	-2.65	31310857	16305	118.77	1906	1950	1892	2550	1375	1963	1920.32	3.54	-1361	2039	2001	1950	1912	1861	1975	1886	80	587	500	1410	1	1	15984446	305	-1.95	0.83	12	0.10	-978.00	2311.00	2940	20220816	-35.00	1740	20230103	9.83	2555	-25.21	20230621	1740	9.83	20230103	2940	-35.00	20220816	1740	9.83	20230103	0.40	N	023790	500	79 억	565838	N	N	N	N
134	20230808	120316	57	100.00	KOSDAQ		금속	N	N	N	N	N	1919	-44	5	-2.24	26695095	13895	101.22	1906	1950	1892	2550	1375	1963	1921.20	3.54	787	2039	2001	1950	1912	1861	1975	1886	80	587	500	1410	1	1	15984446	307	-1.96	0.83	12	0.09	-978.00	2311.00	2940	20220816	-34.73	1740	20230103	10.29	2555	-24.89	20230621	1740	10.29	20230103	2940	-34.73	20220816	1740	10.29	20230103	0.40	N	023790	500	79 억	565838	N	N	N	N
135	20230808	110315	57	100.00	KOSDAQ		금속	N	N	N	N	N	1935	-28	5	-1.43	21624431	11260	82.02	1906	1950	1892	2550	1375	1963	1920.46	3.54	2054	2039	2001	1950	1912	1861	1975	1886	80	587	500	1410	1	1	15984446	309	-1.98	0.84	12	0.07	-978.00	2311.00	2940	20220816	-34.18	1740	20230103	11.21	2555	-24.27	20230621	1740	11.21	20230103	2940	-34.18	20220816	1740	11.21	20230103	0.40	N	023790	500	79 억	565838	N	N	N	N
136	20230808	100318	57	100.00	KOSDAQ		금속	N	N	N	N	N	1943	-20	5	-1.02	15767493	8239	60.02	1906	1943	1892	2550	1375	1963	1913.76	3.54	2490	2039	2001	1950	1912	1861	1975	1886	80	587	500	1410	1	1	15984446	311	-1.99	0.84	12	0.05	-978.00	2311.00	2940	20220816	-33.91	1740	20230103	11.67	2555	-23.95	20230621	1740	11.67	20230103	2940	-33.91	20220816	1740	11.67	20230103	0.40	N	023790	500	79 억	565838	N	N	N	N
137	20230808	090317	57	100.00	KOSDAQ		금속	N	N	N	N	N	1923	-40	5	-2.04	5976866	3137	22.85	1906	1923	1903	2550	1375	1963	1905.28	3.54	2501	2039	2001	1950	1912	1861	1975	1886	80	587	500	1410	1	1	15984446	307	-1.97	0.83	12	0.02	-978.00	2311.00	2940	20220816	-34.59	1740	20230103	10.52	2555	-24.74	20230621	1740	10.52	20230103	2940	-34.59	20220816	1740	10.52	20230103	0.40	N	023790	500	79 억	565838	N	N	N	N
138	20230807	160316	57	100.00	KOSDAQ		금속	N	N	N	N	N	1963	33	2	1.71	26365183	13728	282.24	1988	1988	1899	2505	1351	1930	1920.24	3.55	-1164	1984	1956	1928	1900	1872	1943	1887	80	577	500	1380	1	1	15984446	314	-2.01	0.85	12	0.09	-978.00	2311.00	2940	20220816	-33.23	1740	20230103	12.82	2555	-23.17	20230621	1740	12.82	20230103	2940	-33.23	20220816	1740	12.82	20230103	0.40	N	023790	500	79 억	567005	N	N	N	N
139	20230807	150314	57	100.00	KOSDAQ		금속	N	N	N	N	N	1941	11	2	0.57	25429557	13250	272.41	1988	1988	1899	2505	1351	1930	1919.21	3.55	-1162	1984	1956	1928	1900	1872	1943	1887	80	577	500	1380	1	1	15984446	310	-1.98	0.84	12	0.08	-978.00	2311.00	2940	20220816	-33.98	1740	20230103	11.55	2555	-24.03	20230621	1740	11.55	20230103	2940	-33.98	20220816	1740	11.55	20230103	0.40	N	023790	500	79 억	567005	N	N	N	N
140	20230807	140316	57	100.00	KOSDAQ		금속	N	N	N	N	N	1929	-1	5	-0.05	22760726	11875	244.14	1988	1988	1899	2505	1351	1930	1916.69	3.55	-477	1984	1956	1928	1900	1872	1943	1887	80	577	500	1380	1	1	15984446	308	-1.97	0.83	12	0.07	-978.00	2311.00	2940	20220816	-34.39	1740	20230103	10.86	2555	-24.50	20230621	1740	10.86	20230103	2940	-34.39	20220816	1740	10.86	20230103	0.40	N	023790	500	79 억	567005	N	N	N	N
141	20230807	130314	57	100.00	KOSDAQ		금속	N	N	N	N	N	1915	-15	5	-0.78	18132839	9458	194.45	1988	1988	1899	2505	1351	1930	1917.20	3.55	-661	1984	1956	1928	1900	1872	1943	1887	80	577	500	1380	1	1	15984446	306	-1.96	0.83	12	0.06	-978.00	2311.00	2940	20220816	-34.86	1740	20230103	10.06	2555	-25.05	20230621	1740	10.06	20230103	2940	-34.86	20220816	1740	10.06	20230103	0.40	N	023790	500	79 억	567005	N	N	N	N
142	20230807	120314	57	100.00	KOSDAQ		금속	N	N	N	N	N	1912	-18	5	-0.93	17323145	9035	185.75	1988	1988	1899	2505	1351	1930	1917.34	3.55	-658	1984	1956	1928	1900	1872	1943	1887	80	577	500	1380	1	1	15984446	306	-1.96	0.83	12	0.06	-978.00	2311.00	2940	20220816	-34.97	1740	20230103	9.89	2555	-25.17	20230621	1740	9.89	20230103	2940	-34.97	20220816	1740	9.89	20230103	0.40	N	023790	500	79 억	567005	N	N	N	N
143	20230807	110312	57	100.00	KOSDAQ		금속	N	N	N	N	N	1915	-15	5	-0.78	13729538	7153	147.06	1988	1988	1899	2505	1351	1930	1919.41	3.55	-565	1984	1956	1928	1900	1872	1943	1887	80	577	500	1380	1	1	15984446	306	-1.96	0.83	12	0.04	-978.00	2311.00	2940	20220816	-34.86	1740	20230103	10.06	2555	-25.05	20230621	1740	10.06	20230103	2940	-34.86	20220816	1740	10.06	20230103	0.40	N	023790	500	79 억	567005	N	N	N	N
144	20230807	100315	57	100.00	KOSDAQ		금속	N	N	N	N	N	1905	-25	5	-1.30	11558338	6014	123.64	1988	1988	1899	2505	1351	1930	1921.91	3.55	-783	1984	1956	1928	1900	1872	1943	1887	80	577	500	1380	1	1	15984446	305	-1.95	0.82	12	0.04	-978.00	2311.00	2940	20220816	-35.20	1740	20230103	9.48	2555	-25.44	20230621	1740	9.48	20230103	2940	-35.20	20220816	1740	9.48	20230103	0.40	N	023790	500	79 억	567005	N	N	N	N
145	20230807	090316	57	100.00	KOSDAQ		금속	N	N	N	N	N	1930	0	3	0.00	2276957	1164	23.93	1988	1988	1930	2505	1351	1930	1956.15	3.55	-55	1984	1956	1928	1900	1872	1943	1887	80	577	500	1380	1	1	15984446	308	-1.97	0.84	12	0.01	-978.00	2311.00	2940	20220816	-34.35	1740	20230103	10.92	2555	-24.46	20230621	1740	10.92	20230103	2940	-34.35	20220816	1740	10.92	20230103	0.40	N	023790	500	79 억	567005	N	N	N	N
146	20230804	160313	57	100.00	KOSDAQ		금속	N	N	N	N	N	1930	-23	5	-1.18	9359664	4864	30.56	1953	1956	1900	2535	1368	1953	1924.18	3.55	192	1994	1973	1932	1911	1870	1984	1922	80	583	500	1400	1	1	15984446	308	-1.97	0.84	12	0.03	-978.00	2311.00	2940	20220816	-34.35	1740	20230103	10.92	2555	-24.46	20230621	1740	10.92	20230103	2940	-34.35	20220816	1740	10.92	20230103	0.09	N	023790	500	79 억	566813	N	N	N	N
147	20230804	150314	57	100.00	KOSDAQ		금속	N	N	N	N	N	1929	-24	5	-1.23	8874931	4613	28.98	1953	1956	1900	2535	1368	1953	1923.90	3.55	220	1994	1973	1932	1911	1870	1984	1922	80	583	500	1400	1	1	15984446	308	-1.97	0.83	12	0.03	-978.00	2311.00	2940	20220816	-34.39	1740	20230103	10.86	2555	-24.50	20230621	1740	10.86	20230103	2940	-34.39	20220816	1740	10.86	20230103	0.09	N	023790	500	79 억	566813	N	N	N	N
148	20230804	140317	57	100.00	KOSDAQ		금속	N	N	N	N	N	1949	-4	5	-0.20	8392908	4365	27.42	1953	1956	1900	2535	1368	1953	1922.77	3.55	440	1994	1973	1932	1911	1870	1984	1922	80	583	500	1400	1	1	15984446	312	-1.99	0.84	12	0.03	-978.00	2311.00	2940	20220816	-33.71	1740	20230103	12.01	2555	-23.72	20230621	1740	12.01	20230103	2940	-33.71	20220816	1740	12.01	20230103	0.09	N	023790	500	79 억	566813	N	N	N	N
149	20230804	130313	57	100.00	KOSDAQ		금속	N	N	N	N	N	1924	-29	5	-1.48	8194295	4262	26.77	1953	1956	1900	2535	1368	1953	1922.64	3.55	499	1994	1973	1932	1911	1870	1984	1922	80	583	500	1400	1	1	15984446	308	-1.97	0.83	12	0.03	-978.00	2311.00	2940	20220816	-34.56	1740	20230103	10.57	2555	-24.70	20230621	1740	10.57	20230103	2940	-34.56	20220816	1740	10.57	20230103	0.09	N	023790	500	79 억	566813	N	N	N	N
150	20230804	120312	57	100.00	KOSDAQ		금속	N	N	N	N	N	1921	-32	5	-1.64	7929087	4124	25.91	1953	1956	1900	2535	1368	1953	1922.67	3.55	579	1994	1973	1932	1911	1870	1984	1922	80	583	500	1400	1	1	15984446	307	-1.96	0.83	12	0.03	-978.00	2311.00	2940	20220816	-34.66	1740	20230103	10.40	2555	-24.81	20230621	1740	10.40	20230103	2940	-34.66	20220816	1740	10.40	20230103	0.09	N	023790	500	79 억	566813	N	N	N	N
151	20230804	110313	57	100.00	KOSDAQ		금속	N	N	N	N	N	1922	-31	5	-1.59	7110821	3698	23.23	1953	1956	1900	2535	1368	1953	1922.88	3.55	764	1994	1973	1932	1911	1870	1984	1922	80	583	500	1400	1	1	15984446	307	-1.97	0.83	12	0.02	-978.00	2311.00	2940	20220816	-34.63	1740	20230103	10.46	2555	-24.77	20230621	1740	10.46	20230103	2940	-34.63	20220816	1740	10.46	20230103	0.09	N	023790	500	79 억	566813	N	N	N	N
152	20230804	100310	57	100.00	KOSDAQ		금속	N	N	N	N	N	1921	-32	5	-1.64	4929730	2563	16.10	1953	1956	1900	2535	1368	1953	1923.42	3.55	964	1994	1973	1932	1911	1870	1984	1922	80	583	500	1400	1	1	15984446	307	-1.96	0.83	12	0.02	-978.00	2311.00	2940	20220816	-34.66	1740	20230103	10.40	2555	-24.81	20230621	1740	10.40	20230103	2940	-34.66	20220816	1740	10.40	20230103	0.09	N	023790	500	79 억	566813	N	N	N	N
153	20230804	090310	57	100.00	KOSDAQ		금속	N	N	N	N	N	1936	-17	5	-0.87	758149	389	2.44	1953	1953	1936	2535	1368	1953	1948.97	3.55	0	1994	1973	1932	1911	1870	1984	1922	80	583	500	1400	1	1	15984446	309	-1.98	0.84	12	0.00	-978.00	2311.00	2940	20220816	-34.15	1740	20230103	11.26	2555	-24.23	20230621	1740	11.26	20230103	2940	-34.15	20220816	1740	11.26	20230103	0.09	N	023790	500	79 억	566813	N	N	N	N
154	20230803	160311	57	100.00	KOSDAQ		금속	N	N	N	N	N	1953	3	2	0.15	30074075	15678	20.68	1920	1953	1891	2535	1365	1950	1918.15	3.54	1131	2075	2012	1977	1914	1879	1995	1897	80	585	500	1400	1	1	15984446	312	-2.00	0.85	12	0.10	-978.00	2311.00	2940	20220816	-33.57	1740	20230103	12.24	2555	-23.56	20230621	1740	12.24	20230103	2940	-33.57	20220816	1740	12.24	20230103	0.08	N	023790	500	79 억	565682	N	N	N	N
155	20230803	150312	57	100.00	KOSDAQ		금속	N	N	N	N	N	1916	-34	5	-1.74	29894822	15586	20.56	1920	1953	1891	2535	1365	1950	1918.06	3.54	1141	2075	2012	1977	1914	1879	1995	1897	80	585	500	1400	1	1	15984446	306	-1.96	0.83	12	0.10	-978.00	2311.00	2940	20220816	-34.83	1740	20230103	10.11	2555	-25.01	20230621	1740	10.11	20230103	2940	-34.83	20220816	1740	10.11	20230103	0.08	N	023790	500	79 억	565682	N	N	N	N
156	20230803	140309	57	100.00	KOSDAQ		금속	N	N	N	N	N	1915	-35	5	-1.79	26226477	13674	18.04	1920	1953	1891	2535	1365	1950	1917.98	3.54	946	2075	2012	1977	1914	1879	1995	1897	80	585	500	1400	1	1	15984446	306	-1.96	0.83	12	0.09	-978.00	2311.00	2940	20220816	-34.86	1740	20230103	10.06	2555	-25.05	20230621	1740	10.06	20230103	2940	-34.86	20220816	1740	10.06	20230103	0.08	N	023790	500	79 억	565682	N	N	N	N
157	20230803	130313	57	100.00	KOSDAQ		금속	N	N	N	N	N	1903	-47	5	-2.41	26131221	13624	17.97	1920	1953	1891	2535	1365	1950	1918.03	3.54	971	2075	2012	1977	1914	1879	1995	1897	80	585	500	1400	1	1	15984446	304	-1.95	0.82	12	0.09	-978.00	2311.00	2940	20220816	-35.27	1740	20230103	9.37	2555	-25.52	20230621	1740	9.37	20230103	2940	-35.27	20220816	1740	9.37	20230103	0.08	N	023790	500	79 억	565682	N	N	N	N
158	20230803	120313	57	100.00	KOSDAQ		금속	N	N	N	N	N	1900	-50	5	-2.56	25497723	13291	17.53	1920	1953	1891	2535	1365	1950	1918.42	3.54	831	2075	2012	1977	1914	1879	1995	1897	80	585	500	1400	1	1	15984446	304	-1.94	0.82	12	0.08	-978.00	2311.00	2940	20220816	-35.37	1740	20230103	9.20	2555	-25.64	20230621	1740	9.20	20230103	2940	-35.37	20220816	1740	9.20	20230103	0.08	N	023790	500	79 억	565682	N	N	N	N
159	20230803	110309	57	100.00	KOSDAQ		금속	N	N	N	N	N	1893	-57	5	-2.92	22925946	11933	15.74	1920	1953	1892	2535	1365	1950	1921.22	3.54	-79	2075	2012	1977	1914	1879	1995	1897	80	585	500	1400	1	1	15984446	303	-1.94	0.82	12	0.07	-978.00	2311.00	2940	20220816	-35.61	1740	20230103	8.79	2555	-25.91	20230621	1740	8.79	20230103	2940	-35.61	20220816	1740	8.79	20230103	0.08	N	023790	500	79 억	565682	N	N	N	N
160	20230803	100310	57	100.00	KOSDAQ		금속	N	N	N	N	N	1927	-23	5	-1.18	11129361	5763	7.60	1920	1953	1920	2535	1365	1950	1931.17	3.54	255	2075	2012	1977	1914	1879	1995	1897	80	585	500	1400	1	1	15984446	308	-1.97	0.83	12	0.04	-978.00	2311.00	2940	20220816	-34.46	1740	20230103	10.75	2555	-24.58	20230621	1740	10.75	20230103	2940	-34.46	20220816	1740	10.75	20230103	0.08	N	023790	500	79 억	565682	N	N	N	N
161	20230803	090310	57	100.00	KOSDAQ		금속	N	N	N	N	N	1920	-30	5	-1.54	5295360	2758	3.64	1920	1920	1920	2535	1365	1950	1920.00	3.54	-480	2075	2012	1977	1914	1879	1995	1897	80	585	500	1400	1	1	15984446	307	-1.96	0.83	12	0.02	-978.00	2311.00	2940	20220816	-34.69	1740	20230103	10.34	2555	-24.85	20230621	1740	10.34	20230103	2940	-34.69	20220816	1740	10.34	20230103	0.08	N	023790	500	79 억	565682	N	N	N	N
162	20230802	160311	57	100.00	KOSDAQ		금속	N	N	N	N	N	1950	2	2	0.10	149651753	75801	362.10	1968	2040	1942	2530	1364	1948	1974.27	3.56	-3471	2036	1991	1954	1909	1872	1973	1891	80	583	500	1400	1	1	15984446	312	-1.99	0.84	12	0.47	-978.00	2311.00	2940	20220816	-33.67	1740	20230103	12.07	2555	-23.68	20230621	1740	12.07	20230103	2940	-33.67	20220816	1740	12.07	20230103	0.08	N	023790	500	79 억	569120	N	N	N	N
163	20230802	150313	57	100.00	KOSDAQ		금속	N	N	N	N	N	1951	3	2	0.15	149242262	75591	361.09	1968	2040	1942	2530	1364	1948	1974.34	3.56	-3373	2036	1991	1954	1909	1872	1973	1891	80	583	500	1400	1	1	15984446	312	-1.99	0.84	12	0.47	-978.00	2311.00	2940	20220816	-33.64	1740	20230103	12.13	2555	-23.64	20230621	1740	12.13	20230103	2940	-33.64	20220816	1740	12.13	20230103	0.08	N	023790	500	79 억	569120	N	N	N	N
164	20230802	140312	57	100.00	KOSDAQ		금속	N	N	N	N	N	1948	0	3	0.00	144964657	73395	350.60	1968	2040	1947	2530	1364	1948	1975.13	3.56	-2884	2036	1991	1954	1909	1872	1973	1891	80	583	500	1400	1	1	15984446	311	-1.99	0.84	12	0.46	-978.00	2311.00	2940	20220816	-33.74	1740	20230103	11.95	2555	-23.76	20230621	1740	11.95	20230103	2940	-33.74	20220816	1740	11.95	20230103	0.08	N	023790	500	79 억	569120	N	N	N	N
165	20230802	130310	57	100.00	KOSDAQ		금속	N	N	N	N	N	1953	5	2	0.26	137771711	69703	332.97	1968	2040	1948	2530	1364	1948	1976.55	3.56	-2102	2036	1991	1954	1909	1872	1973	1891	80	583	500	1400	1	1	15984446	312	-2.00	0.85	12	0.44	-978.00	2311.00	2940	20220816	-33.57	1740	20230103	12.24	2555	-23.56	20230621	1740	12.24	20230103	2940	-33.57	20220816	1740	12.24	20230103	0.08	N	023790	500	79 억	569120	N	N	N	N
166	20230802	120307	57	100.00	KOSDAQ		금속	N	N	N	N	N	1952	4	2	0.21	136205142	68900	329.13	1968	2040	1948	2530	1364	1948	1976.85	3.56	-2129	2036	1991	1954	1909	1872	1973	1891	80	583	500	1400	1	1	15984446	312	-2.00	0.84	12	0.43	-978.00	2311.00	2940	20220816	-33.61	1740	20230103	12.18	2555	-23.60	20230621	1740	12.18	20230103	2940	-33.61	20220816	1740	12.18	20230103	0.08	N	023790	500	79 억	569120	N	N	N	N
167	20230802	110306	57	100.00	KOSDAQ		금속	N	N	N	N	N	1986	38	2	1.95	28753025	14405	68.81	1968	2040	1949	2530	1364	1948	1996.04	3.56	1012	2036	1991	1954	1909	1872	1973	1891	80	583	500	1400	1	1	15984446	317	-2.03	0.86	12	0.09	-978.00	2311.00	2940	20220816	-32.45	1740	20230103	14.14	2555	-22.27	20230621	1740	14.14	20230103	2940	-32.45	20220816	1740	14.14	20230103	0.08	N	023790	500	79 억	569120	N	N	N	N
168	20230802	100309	57	100.00	KOSDAQ		금속	N	N	N	N	N	2035	87	2	4.47	18848062	9451	45.15	1968	2040	1949	2530	1364	1948	1994.29	3.56	669	2036	1991	1954	1909	1872	1973	1891	80	583	500	1400	5	1	15984446	325	-2.08	0.88	12	0.06	-978.00	2311.00	2940	20220816	-30.78	1740	20230103	16.95	2555	-20.35	20230621	1740	16.95	20230103	2940	-30.78	20220816	1740	16.95	20230103	0.08	N	023790	500	79 억	569120	N	N	N	N
169	20230802	090308	57	100.00	KOSDAQ		금속	N	N	N	N	N	1967	19	2	0.98	2637323	1344	6.42	1968	1969	1949	2530	1364	1948	1962.29	3.56	-38	2036	1991	1954	1909	1872	1973	1891	80	583	500	1400	1	1	15984446	314	-2.01	0.85	12	0.01	-978.00	2311.00	2940	20220816	-33.10	1740	20230103	13.05	2555	-23.01	20230621	1740	13.05	20230103	2940	-33.10	20220816	1740	13.05	20230103	0.08	N	023790	500	79 억	569120	N	N	N	N
170	20230801	160310	57	100.00	KOSDAQ		금속	N	N	N	N	N	1948	35	2	1.83	40884515	20933	73.40	1999	1999	1917	2485	1340	1913	1955.59	3.55	1707	2025	1968	1929	1872	1833	1997	1901	80	572	500	1370	1	1	15984446	311	-1.99	0.84	12	0.13	-978.00	2311.00	2940	20220816	-33.74	1740	20230103	11.95	2555	-23.76	20230621	1740	11.95	20230103	2940	-33.74	20220816	1740	11.95	20230103	0.08	N	023790	500	79 억	567419	N	N	N	N
171	20230801	150306	57	100.00	KOSDAQ		금속	N	N	N	N	N	1952	39	2	2.04	23744035	12136	42.55	1999	1999	1917	2485	1340	1913	1956.50	3.55	1687	2025	1968	1929	1872	1833	1997	1901	80	572	500	1370	1	1	15984446	312	-2.00	0.84	12	0.08	-978.00	2311.00	2940	20220816	-33.61	1740	20230103	12.18	2555	-23.60	20230621	1740	12.18	20230103	2940	-33.61	20220816	1740	12.18	20230103	0.08	N	023790	500	79 억	567419	N	N	N	N
172	20230801	140312	57	100.00	KOSDAQ		금속	N	N	N	N	N	1949	36	2	1.88	16075573	8206	28.77	1999	1999	1917	2485	1340	1913	1959.00	3.55	514	2025	1968	1929	1872	1833	1997	1901	80	572	500	1370	1	1	15984446	312	-1.99	0.84	12	0.05	-978.00	2311.00	2940	20220816	-33.71	1740	20230103	12.01	2555	-23.72	20230621	1740	12.01	20230103	2940	-33.71	20220816	1740	12.01	20230103	0.08	N	023790	500	79 억	567419	N	N	N	N
173	20230801	130307	57	100.00	KOSDAQ		금속	N	N	N	N	N	1954	41	2	2.14	10399825	5298	18.58	1999	1999	1917	2485	1340	1913	1962.97	3.55	560	2025	1968	1929	1872	1833	1997	1901	80	572	500	1370	1	1	15984446	312	-2.00	0.85	12	0.03	-978.00	2311.00	2940	20220816	-33.54	1740	20230103	12.30	2555	-23.52	20230621	1740	12.30	20230103	2940	-33.54	20220816	1740	12.30	20230103	0.08	N	023790	500	79 억	567419	N	N	N	N
174	20230801	120308	57	100.00	KOSDAQ		금속	N	N	N	N	N	1948	35	2	1.83	8270941	4207	14.75	1999	1999	1917	2485	1340	1913	1966.00	3.55	108	2025	1968	1929	1872	1833	1997	1901	80	572	500	1370	1	1	15984446	311	-1.99	0.84	12	0.03	-978.00	2311.00	2940	20220816	-33.74	1740	20230103	11.95	2555	-23.76	20230621	1740	11.95	20230103	2940	-33.74	20220816	1740	11.95	20230103	0.08	N	023790	500	79 억	567419	N	N	N	N
175	20230801	110305	57	100.00	KOSDAQ		금속	N	N	N	N	N	1940	27	2	1.41	7581053	3852	13.51	1999	1999	1917	2485	1340	1913	1968.08	3.55	-38	2025	1968	1929	1872	1833	1997	1901	80	572	500	1370	1	1	15984446	310	-1.98	0.84	12	0.02	-978.00	2311.00	2940	20220816	-34.01	1740	20230103	11.49	2555	-24.07	20230621	1740	11.49	20230103	2940	-34.01	20220816	1740	11.49	20230103	0.08	N	023790	500	79 억	567419	N	N	N	N
176	20230801	100307	57	100.00	KOSDAQ		금속	N	N	N	N	N	1940	27	2	1.41	6740864	3418	11.98	1999	1999	1917	2485	1340	1913	1972.17	3.55	-100	2025	1968	1929	1872	1833	1997	1901	80	572	500	1370	1	1	15984446	310	-1.98	0.84	12	0.02	-978.00	2311.00	2940	20220816	-34.01	1740	20230103	11.49	2555	-24.07	20230621	1740	11.49	20230103	2940	-34.01	20220816	1740	11.49	20230103	0.08	N	023790	500	79 억	567419	N	N	N	N
177	20230801	090305	57	100.00	KOSDAQ		금속	N	N	N	N	N	1953	40	2	2.09	3823762	1915	6.71	1999	1999	1917	2485	1340	1913	1996.74	3.55	-9	2025	1968	1929	1872	1833	1997	1901	80	572	500	1370	1	1	15984446	312	-2.00	0.85	12	0.01	-978.00	2311.00	2940	20220816	-33.57	1740	20230103	12.24	2555	-23.56	20230621	1740	12.24	20230103	2940	-33.57	20220816	1740	12.24	20230103	0.08	N	023790	500	79 억	567419	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History