KissMeData/021040/price/prices-20230701.csv at 63245c408aa034e34e94087329c4e2bb839404d7

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	20230731	160336	57	100.00	KOSDAQ	금속	N	N	N	N	N	5000	-40	5	-0.79	27700030	5500	68.42	5040	5100	4975	6550	3530	5040	5036.37	0.40	0	-645	5286	5162	5026	4902	4766	5225	4965	543	1510	5000	3420	10	1	10852387	543	-8.45	0.82	12	0.05	-592.00	6115.00	7800	20220819	-35.90	4680	20230726	6.84	6460	-22.60	20230417	4680	6.84	20230726	7520	-33.51	20221223	507	886.19	20221013	0.52	N	021040	5000	542 억	43271	N	N	N	N
3	20230731	150335	57	100.00	KOSDAQ	금속	N	N	N	N	N	5010	-30	5	-0.60	25381465	5035	62.63	5040	5100	4990	6550	3530	5040	5041.01	0.40	0	-645	5286	5162	5026	4902	4766	5225	4965	543	1510	5000	3420	10	1	10852387	544	-8.46	0.82	12	0.05	-592.00	6115.00	7800	20220819	-35.77	4680	20230726	7.05	6460	-22.45	20230417	4680	7.05	20230726	7520	-33.38	20221223	507	888.17	20221013	0.52	N	021040	5000	542 억	43271	N	N	N	N
4	20230731	140335	57	100.00	KOSDAQ	금속	N	N	N	N	N	5090	50	2	0.99	24528195	4865	60.52	5040	5100	4990	6550	3530	5040	5041.77	0.40	0	-483	5286	5162	5026	4902	4766	5225	4965	543	1510	5000	3420	10	1	10852387	552	-8.60	0.83	12	0.04	-592.00	6115.00	7800	20220819	-34.74	4680	20230726	8.76	6460	-21.21	20230417	4680	8.76	20230726	7520	-32.31	20221223	507	903.94	20221013	0.52	N	021040	5000	542 억	43271	N	N	N	N
5	20230731	130337	57	100.00	KOSDAQ	금속	N	N	N	N	N	4990	-50	5	-0.99	22017795	4368	54.34	5040	5100	4990	6550	3530	5040	5040.70	0.40	0	-434	5286	5162	5026	4902	4766	5225	4965	543	1510	5000	3420	5	1	10852387	542	-8.43	0.82	12	0.04	-592.00	6115.00	7800	20220819	-36.03	4680	20230726	6.62	6460	-22.76	20230417	4680	6.62	20230726	7520	-33.64	20221223	507	884.22	20221013	0.52	N	021040	5000	542 억	43271	N	N	N	N
6	20230731	120340	57	100.00	KOSDAQ	금속	N	N	N	N	N	5050	10	2	0.20	16546880	3283	40.84	5040	5100	4990	6550	3530	5040	5040.17	0.40	0	-394	5286	5162	5026	4902	4766	5225	4965	543	1510	5000	3420	10	1	10852387	548	-8.53	0.83	12	0.03	-592.00	6115.00	7800	20220819	-35.26	4680	20230726	7.91	6460	-21.83	20230417	4680	7.91	20230726	7520	-32.85	20221223	507	896.06	20221013	0.52	N	021040	5000	542 억	43271	N	N	N	N
7	20230731	110340	57	100.00	KOSDAQ	금속	N	N	N	N	N	5070	30	2	0.60	15632480	3102	38.59	5040	5100	4990	6550	3530	5040	5039.48	0.40	0	-300	5286	5162	5026	4902	4766	5225	4965	543	1510	5000	3420	10	1	10852387	550	-8.56	0.83	12	0.03	-592.00	6115.00	7800	20220819	-35.00	4680	20230726	8.33	6460	-21.52	20230417	4680	8.33	20230726	7520	-32.58	20221223	507	900.00	20221013	0.52	N	021040	5000	542 억	43271	N	N	N	N
8	20230731	100340	57	100.00	KOSDAQ	금속	N	N	N	N	N	5050	10	2	0.20	8926150	1779	22.13	5040	5050	4990	6550	3530	5040	5017.51	0.40	0	-193	5286	5162	5026	4902	4766	5225	4965	543	1510	5000	3420	10	1	10852387	548	-8.53	0.83	12	0.02	-592.00	6115.00	7800	20220819	-35.26	4680	20230726	7.91	6460	-21.83	20230417	4680	7.91	20230726	7520	-32.85	20221223	507	896.06	20221013	0.52	N	021040	5000	542 억	43271	N	N	N	N
9	20230731	090336	57	100.00	KOSDAQ	금속	N	N	N	N	N	5040	0	3	0.00	201600	40	0.50	5040	5040	5040	6550	3530	5040	5040.00	0.40	0	0	5286	5162	5026	4902	4766	5225	4965	543	1510	5000	3420	10	1	10852387	547	-8.51	0.82	12	0.00	-592.00	6115.00	7800	20220819	-35.38	4680	20230726	7.69	6460	-21.98	20230417	4680	7.69	20230726	7520	-32.98	20221223	507	894.08	20221013	0.52	N	021040	5000	542 억	43271	N	N	N	N
10	20230728	160337	57	100.00	KOSDAQ	금속	N	N	N	N	N	5040	95	2	1.92	40148595	8039	65.41	4900	5150	4890	6420	3465	4945	4994.23	0.40	0	49	5301	5122	4961	4782	4621	5212	4872	543	1477	5000	3360	10	1	10852387	547	-8.51	0.82	12	0.07	-592.00	6115.00	7800	20220819	-35.38	4680	20230726	7.69	6460	-21.98	20230417	4680	7.69	20230726	7520	-32.98	20221223	507	894.08	20221013	0.56	N	021040	5000	542 억	43223	N	N	N	N
11	20230728	150336	57	100.00	KOSDAQ	금속	N	N	N	N	N	5010	65	2	1.31	39313365	7872	64.05	4900	5150	4890	6420	3465	4945	4994.08	0.40	0	49	5301	5122	4961	4782	4621	5212	4872	543	1477	5000	3360	10	1	10852387	544	-8.46	0.82	12	0.07	-592.00	6115.00	7800	20220819	-35.77	4680	20230726	7.05	6460	-22.45	20230417	4680	7.05	20230726	7520	-33.38	20221223	507	888.17	20221013	0.56	N	021040	5000	542 억	43223	N	N	N	N
12	20230728	140336	57	100.00	KOSDAQ	금속	N	N	N	N	N	5080	135	2	2.73	36437705	7299	59.38	4900	5150	4890	6420	3465	4945	4992.15	0.40	0	135	5301	5122	4961	4782	4621	5212	4872	543	1477	5000	3360	10	1	10852387	551	-8.58	0.83	12	0.07	-592.00	6115.00	7800	20220819	-34.87	4680	20230726	8.55	6460	-21.36	20230417	4680	8.55	20230726	7520	-32.45	20221223	507	901.97	20221013	0.56	N	021040	5000	542 억	43223	N	N	N	N
13	20230728	130337	57	100.00	KOSDAQ	금속	N	N	N	N	N	5120	175	2	3.54	36340995	7280	59.23	4900	5150	4890	6420	3465	4945	4991.89	0.40	0	153	5301	5122	4961	4782	4621	5212	4872	543	1477	5000	3360	10	1	10852387	556	-8.65	0.84	12	0.07	-592.00	6115.00	7800	20220819	-34.36	4680	20230726	9.40	6460	-20.74	20230417	4680	9.40	20230726	7520	-31.91	20221223	507	909.86	20221013	0.56	N	021040	5000	542 억	43223	N	N	N	N
14	20230728	120333	57	100.00	KOSDAQ	금속	N	N	N	N	N	5100	155	2	3.13	32825815	6591	53.62	4900	5150	4890	6420	3465	4945	4980.40	0.40	0	253	5301	5122	4961	4782	4621	5212	4872	543	1477	5000	3360	10	1	10852387	553	-8.61	0.83	12	0.06	-592.00	6115.00	7800	20220819	-34.62	4680	20230726	8.97	6460	-21.05	20230417	4680	8.97	20230726	7520	-32.18	20221223	507	905.92	20221013	0.56	N	021040	5000	542 억	43223	N	N	N	N
15	20230728	110337	57	100.00	KOSDAQ	금속	N	N	N	N	N	5090	145	2	2.93	22472945	4528	36.84	4900	5150	4890	6420	3465	4945	4963.11	0.40	0	-44	5301	5122	4961	4782	4621	5212	4872	543	1477	5000	3360	10	1	10852387	552	-8.60	0.83	12	0.04	-592.00	6115.00	7800	20220819	-34.74	4680	20230726	8.76	6460	-21.21	20230417	4680	8.76	20230726	7520	-32.31	20221223	507	903.94	20221013	0.56	N	021040	5000	542 억	43223	N	N	N	N
16	20230728	100335	57	100.00	KOSDAQ	금속	N	N	N	N	N	4895	-50	5	-1.01	10394875	2118	17.23	4900	4930	4890	6420	3465	4945	4907.87	0.40	0	369	5301	5122	4961	4782	4621	5212	4872	543	1477	5000	3360	5	1	10852387	531	-8.27	0.80	12	0.02	-592.00	6115.00	7800	20220819	-37.24	4680	20230726	4.59	6460	-24.23	20230417	4680	4.59	20230726	7520	-34.91	20221223	507	865.48	20221013	0.56	N	021040	5000	542 억	43223	N	N	N	N
17	20230728	090337	57	100.00	KOSDAQ	금속	N	N	N	N	N	4905	-40	5	-0.81	308940	63	0.51	4900	4905	4900	6420	3465	4945	4903.81	0.40	0	-48	5301	5122	4961	4782	4621	5212	4872	543	1477	5000	3360	5	1	10852387	532	-8.29	0.80	12	0.00	-592.00	6115.00	7800	20220819	-37.12	4680	20230726	4.81	6460	-24.07	20230417	4680	4.81	20230726	7520	-34.77	20221223	507	867.46	20221013	0.56	N	021040	5000	542 억	43223	N	N	N	N
18	20230727	160336	57	100.00	KOSDAQ	금속	N	N	N	N	N	4945	95	2	1.96	61377310	12291	23.46	4800	5140	4800	6300	3395	4850	4993.68	0.39	-4663	740	5270	5060	4870	4660	4470	4965	4565	543	1452	5000	3290	5	1	10852387	537	-8.35	0.81	12	0.11	-592.00	6115.00	7800	20220819	-36.60	4680	20230726	5.66	6460	-23.45	20230417	4680	5.66	20230726	7520	-34.24	20221223	507	875.35	20221013	0.56	N	021040	5000	542 억	42483	N	N	N	N
19	20230727	150335	57	100.00	KOSDAQ	금속	N	N	N	N	N	4945	95	2	1.96	61223905	12260	23.40	4800	5140	4800	6300	3395	4850	4993.79	0.39	-4663	740	5270	5060	4870	4660	4470	4965	4565	543	1452	5000	3290	5	1	10852387	537	-8.35	0.81	12	0.11	-592.00	6115.00	7800	20220819	-36.60	4680	20230726	5.66	6460	-23.45	20230417	4680	5.66	20230726	7520	-34.24	20221223	507	875.35	20221013	0.56	N	021040	5000	542 억	42483	N	N	N	N
20	20230727	140332	57	100.00	KOSDAQ	금속	N	N	N	N	N	4910	60	2	1.24	53951520	10786	20.59	4800	5140	4800	6300	3395	4850	5002.00	0.39	-4663	893	5270	5060	4870	4660	4470	4965	4565	543	1452	5000	3290	5	1	10852387	533	-8.29	0.80	12	0.10	-592.00	6115.00	7800	20220819	-37.05	4680	20230726	4.91	6460	-23.99	20230417	4680	4.91	20230726	7520	-34.71	20221223	507	868.44	20221013	0.56	N	021040	5000	542 억	42483	N	N	N	N
21	20230727	130334	57	100.00	KOSDAQ	금속	N	N	N	N	N	4925	75	2	1.55	53159360	10625	20.28	4800	5140	4800	6300	3395	4850	5003.23	0.39	-4663	945	5270	5060	4870	4660	4470	4965	4565	543	1452	5000	3290	5	1	10852387	534	-8.32	0.81	12	0.10	-592.00	6115.00	7800	20220819	-36.86	4680	20230726	5.24	6460	-23.76	20230417	4680	5.24	20230726	7520	-34.51	20221223	507	871.40	20221013	0.56	N	021040	5000	542 억	42483	N	N	N	N
22	20230727	120336	57	100.00	KOSDAQ	금속	N	N	N	N	N	4985	135	2	2.78	43515870	8690	16.59	4800	5140	4800	6300	3395	4850	5007.58	0.39	-4663	784	5270	5060	4870	4660	4470	4965	4565	543	1452	5000	3290	5	1	10852387	541	-8.42	0.82	12	0.08	-592.00	6115.00	7800	20220819	-36.09	4680	20230726	6.52	6460	-22.83	20230417	4680	6.52	20230726	7520	-33.71	20221223	507	883.23	20221013	0.56	N	021040	5000	542 억	42483	N	N	N	N
23	20230727	110334	57	100.00	KOSDAQ	금속	N	N	N	N	N	5030	180	2	3.71	40227890	8038	15.34	4800	5140	4800	6300	3395	4850	5004.71	0.39	-4663	892	5270	5060	4870	4660	4470	4965	4565	543	1452	5000	3290	10	1	10852387	546	-8.50	0.82	12	0.07	-592.00	6115.00	7800	20220819	-35.51	4680	20230726	7.48	6460	-22.14	20230417	4680	7.48	20230726	7520	-33.11	20221223	507	892.11	20221013	0.56	N	021040	5000	542 억	42483	N	N	N	N
24	20230727	100335	57	100.00	KOSDAQ	금속	N	N	N	N	N	5090	240	2	4.95	35706650	7144	13.64	4800	5140	4800	6300	3395	4850	4998.13	0.39	-4663	907	5270	5060	4870	4660	4470	4965	4565	543	1452	5000	3290	10	1	10852387	552	-8.60	0.83	12	0.07	-592.00	6115.00	7800	20220819	-34.74	4680	20230726	8.76	6460	-21.21	20230417	4680	8.76	20230726	7520	-32.31	20221223	507	903.94	20221013	0.56	N	021040	5000	542 억	42483	N	N	N	N
25	20230727	090334	57	100.00	KOSDAQ	금속	N	N	N	N	N	4810	-40	5	-0.82	1084850	226	0.43	4800	4810	4800	6300	3395	4850	4800.22	0.39	-4663	5	5270	5060	4870	4660	4470	4965	4565	543	1452	5000	3290	5	1	10852387	522	-8.12	0.79	12	0.00	-592.00	6115.00	7800	20220819	-38.33	4680	20230726	2.78	6460	-25.54	20230417	4680	2.78	20230726	7520	-36.04	20221223	507	848.72	20221013	0.56	N	021040	5000	542 억	42483	N	N	N	N
26	20230726	160332	57	100.00	KOSDAQ	금속	N	N	N	N	N	4850	-210	5	-4.15	257924520	52385	399.31	5050	5080	4680	6570	3550	5060	4923.63	0.43	0	-4667	5173	5116	5053	4996	4933	5145	5025	543	1510	5000	3440	5	1	10852387	526	-8.19	0.79	12	0.48	-592.00	6115.00	7800	20220819	-37.82	4680	20230726	3.63	6460	-24.92	20230417	4680	3.63	20230726	7520	-35.51	20221223	507	856.61	20221013	0.62	N	021040	5000	542 억	47146	N	N	N	N
27	20230726	150335	57	100.00	KOSDAQ	금속	N	N	N	N	N	4875	-185	5	-3.66	250156615	50784	387.10	5050	5080	4680	6570	3550	5060	4925.89	0.43	0	-4652	5173	5116	5053	4996	4933	5145	5025	543	1510	5000	3440	5	1	10852387	529	-8.23	0.80	12	0.47	-592.00	6115.00	7800	20220819	-37.50	4680	20230726	4.17	6460	-24.54	20230417	4680	4.17	20230726	7520	-35.17	20221223	507	861.54	20221013	0.62	N	021040	5000	542 억	47146	N	N	N	N
28	20230726	140335	57	100.00	KOSDAQ	금속	N	N	N	N	N	4855	-205	5	-4.05	248809695	50507	384.99	5050	5080	4680	6570	3550	5060	4926.24	0.43	0	-4825	5173	5116	5053	4996	4933	5145	5025	543	1510	5000	3440	5	1	10852387	527	-8.20	0.79	12	0.47	-592.00	6115.00	7800	20220819	-37.76	4680	20230726	3.74	6460	-24.85	20230417	4680	3.74	20230726	7520	-35.44	20221223	507	857.59	20221013	0.62	N	021040	5000	542 억	47146	N	N	N	N
29	20230726	130332	57	100.00	KOSDAQ	금속	N	N	N	N	N	5020	-40	5	-0.79	247266180	50191	382.58	5050	5080	4680	6570	3550	5060	4926.50	0.43	0	-4759	5173	5116	5053	4996	4933	5145	5025	543	1510	5000	3440	10	1	10852387	545	-8.48	0.82	12	0.46	-592.00	6115.00	7800	20220819	-35.64	4680	20230726	7.26	6460	-22.29	20230417	4680	7.26	20230726	7520	-33.24	20221223	507	890.14	20221013	0.62	N	021040	5000	542 억	47146	N	N	N	N
30	20230726	120334	57	100.00	KOSDAQ	금속	N	N	N	N	N	5030	-30	5	-0.59	243477455	49420	376.71	5050	5080	4680	6570	3550	5060	4926.70	0.43	0	-4613	5173	5116	5053	4996	4933	5145	5025	543	1510	5000	3440	10	1	10852387	546	-8.50	0.82	12	0.46	-592.00	6115.00	7800	20220819	-35.51	4680	20230726	7.48	6460	-22.14	20230417	4680	7.48	20230726	7520	-33.11	20221223	507	892.11	20221013	0.62	N	021040	5000	542 억	47146	N	N	N	N
31	20230726	110332	57	100.00	KOSDAQ	금속	N	N	N	N	N	4820	-240	5	-4.74	148596985	30492	232.43	5050	5060	4680	6570	3550	5060	4873.31	0.43	0	-2931	5173	5116	5053	4996	4933	5145	5025	543	1510	5000	3440	5	1	10852387	523	-8.14	0.79	12	0.28	-592.00	6115.00	7800	20220819	-38.21	4680	20230726	2.99	6460	-25.39	20230417	4680	2.99	20230726	7520	-35.90	20221223	507	850.69	20221013	0.62	N	021040	5000	542 억	47146	N	N	N	N
32	20230726	100334	57	100.00	KOSDAQ	금속	N	N	N	N	N	4890	-170	5	-3.36	95250745	19312	147.21	5050	5060	4680	6570	3550	5060	4932.21	0.43	0	-1198	5173	5116	5053	4996	4933	5145	5025	543	1510	5000	3440	5	1	10852387	531	-8.26	0.80	12	0.18	-592.00	6115.00	7800	20220819	-37.31	4680	20230726	4.49	6460	-24.30	20230417	4680	4.49	20230726	7520	-34.97	20221223	507	864.50	20221013	0.62	N	021040	5000	542 억	47146	N	N	N	N
33	20230726	090330	57	100.00	KOSDAQ	금속	N	N	N	N	N	5050	-10	5	-0.20	2070200	410	3.13	5050	5050	5030	6570	3550	5060	5049.27	0.43	0	-171	5173	5116	5053	4996	4933	5145	5025	543	1510	5000	3440	10	1	10852387	548	-8.53	0.83	12	0.00	-592.00	6115.00	7800	20220819	-35.26	4925	20230104	2.54	6460	-21.83	20230417	4925	2.54	20230104	7520	-32.85	20221223	507	896.06	20221013	0.62	N	021040	5000	542 억	47146	N	N	N	N
34	20230725	160330	57	100.00	KOSDAQ	금속	N	N	N	N	N	5060	10	2	0.20	66061445	13069	122.73	5040	5110	4990	6560	3540	5050	5054.82	0.43	0	614	5410	5230	5120	4940	4830	5175	4885	543	1510	5000	3430	10	1	10852387	549	-8.55	0.83	12	0.12	-592.00	6115.00	7800	20220819	-35.13	4925	20230104	2.74	6460	-21.67	20230417	4925	2.74	20230104	7520	-32.71	20221223	507	898.03	20221013	0.64	N	021040	5000	542 억	46526	N	N	N	N
35	20230725	150329	57	100.00	KOSDAQ	금속	N	N	N	N	N	5030	-20	5	-0.40	62165275	12299	115.49	5040	5110	4990	6560	3540	5050	5054.50	0.43	0	661	5410	5230	5120	4940	4830	5175	4885	543	1510	5000	3430	10	1	10852387	546	-8.50	0.82	12	0.11	-592.00	6115.00	7800	20220819	-35.51	4925	20230104	2.13	6460	-22.14	20230417	4925	2.13	20230104	7520	-33.11	20221223	507	892.11	20221013	0.64	N	021040	5000	542 억	46526	N	N	N	N
36	20230725	140329	57	100.00	KOSDAQ	금속	N	N	N	N	N	5060	10	2	0.20	58316585	11539	108.36	5040	5110	4990	6560	3540	5050	5053.87	0.43	0	661	5410	5230	5120	4940	4830	5175	4885	543	1510	5000	3430	10	1	10852387	549	-8.55	0.83	12	0.11	-592.00	6115.00	7800	20220819	-35.13	4925	20230104	2.74	6460	-21.67	20230417	4925	2.74	20230104	7520	-32.71	20221223	507	898.03	20221013	0.64	N	021040	5000	542 억	46526	N	N	N	N
37	20230725	130331	57	100.00	KOSDAQ	금속	N	N	N	N	N	5110	60	2	1.19	54373445	10760	101.04	5040	5110	4990	6560	3540	5050	5053.29	0.43	0	671	5410	5230	5120	4940	4830	5175	4885	543	1510	5000	3430	10	1	10852387	555	-8.63	0.84	12	0.10	-592.00	6115.00	7800	20220819	-34.49	4925	20230104	3.76	6460	-20.90	20230417	4925	3.76	20230104	7520	-32.05	20221223	507	907.89	20221013	0.64	N	021040	5000	542 억	46526	N	N	N	N
38	20230725	120331	57	100.00	KOSDAQ	금속	N	N	N	N	N	5060	10	2	0.20	33702485	6684	62.77	5040	5110	4990	6560	3540	5050	5042.26	0.43	0	-161	5410	5230	5120	4940	4830	5175	4885	543	1510	5000	3430	10	1	10852387	549	-8.55	0.83	12	0.06	-592.00	6115.00	7800	20220819	-35.13	4925	20230104	2.74	6460	-21.67	20230417	4925	2.74	20230104	7520	-32.71	20221223	507	898.03	20221013	0.64	N	021040	5000	542 억	46526	N	N	N	N
39	20230725	110329	57	100.00	KOSDAQ	금속	N	N	N	N	N	5060	10	2	0.20	21610775	4300	40.38	5040	5060	4990	6560	3540	5050	5025.76	0.43	0	-233	5410	5230	5120	4940	4830	5175	4885	543	1510	5000	3430	10	1	10852387	549	-8.55	0.83	12	0.04	-592.00	6115.00	7800	20220819	-35.13	4925	20230104	2.74	6460	-21.67	20230417	4925	2.74	20230104	7520	-32.71	20221223	507	898.03	20221013	0.64	N	021040	5000	542 억	46526	N	N	N	N
40	20230725	100330	57	100.00	KOSDAQ	금속	N	N	N	N	N	5050	0	3	0.00	17590015	3504	32.90	5040	5050	4990	6560	3540	5050	5019.98	0.43	0	-232	5410	5230	5120	4940	4830	5175	4885	543	1510	5000	3430	10	1	10852387	548	-8.53	0.83	12	0.03	-592.00	6115.00	7800	20220819	-35.26	4925	20230104	2.54	6460	-21.83	20230417	4925	2.54	20230104	7520	-32.85	20221223	507	896.06	20221013	0.64	N	021040	5000	542 억	46526	N	N	N	N
41	20230725	090329	57	100.00	KOSDAQ	금속	N	N	N	N	N	5040	-10	5	-0.20	705600	140	1.31	5040	5040	5040	6560	3540	5050	5040.00	0.43	0	-58	5410	5230	5120	4940	4830	5175	4885	543	1510	5000	3430	10	1	10852387	547	-8.51	0.82	12	0.00	-592.00	6115.00	7800	20220819	-35.38	4925	20230104	2.34	6460	-21.98	20230417	4925	2.34	20230104	7520	-32.98	20221223	507	894.08	20221013	0.64	N	021040	5000	542 억	46526	N	N	N	N
42	20230724	160329	57	100.00	KOSDAQ	금속	N	N	N	N	N	5050	-250	5	-4.72	54810530	10649	62.75	5300	5300	5010	6890	3710	5300	5147.01	0.44	0	-1525	5486	5392	5266	5172	5046	5440	5220	543	1590	5000	3600	10	1	10852387	548	-8.53	0.83	12	0.10	-592.00	6115.00	7800	20220819	-35.26	4925	20230104	2.54	6460	-21.83	20230417	4925	2.54	20230104	7520	-32.85	20221223	507	896.06	20221013	0.64	N	021040	5000	542 억	48051	N	N	N	N
43	20230724	150328	57	100.00	KOSDAQ	금속	N	N	N	N	N	5070	-230	5	-4.34	53036330	10298	60.68	5300	5300	5010	6890	3710	5300	5150.16	0.44	0	-1524	5486	5392	5266	5172	5046	5440	5220	543	1590	5000	3600	10	1	10852387	550	-8.56	0.83	12	0.09	-592.00	6115.00	7800	20220819	-35.00	4925	20230104	2.94	6460	-21.52	20230417	4925	2.94	20230104	7520	-32.58	20221223	507	900.00	20221013	0.64	N	021040	5000	542 억	48051	N	N	N	N
44	20230724	140327	57	100.00	KOSDAQ	금속	N	N	N	N	N	5110	-190	5	-3.58	48316160	9367	55.20	5300	5300	5010	6890	3710	5300	5158.13	0.44	0	-1523	5486	5392	5266	5172	5046	5440	5220	543	1590	5000	3600	10	1	10852387	555	-8.63	0.84	12	0.09	-592.00	6115.00	7800	20220819	-34.49	4925	20230104	3.76	6460	-20.90	20230417	4925	3.76	20230104	7520	-32.05	20221223	507	907.89	20221013	0.64	N	021040	5000	542 억	48051	N	N	N	N
45	20230724	130328	57	100.00	KOSDAQ	금속	N	N	N	N	N	5150	-150	5	-2.83	35807910	6915	40.75	5300	5300	5140	6890	3710	5300	5178.30	0.44	0	-1018	5486	5392	5266	5172	5046	5440	5220	543	1590	5000	3600	10	1	10852387	559	-8.70	0.84	12	0.06	-592.00	6115.00	7800	20220819	-33.97	4925	20230104	4.57	6460	-20.28	20230417	4925	4.57	20230104	7520	-31.52	20221223	507	915.78	20221013	0.64	N	021040	5000	542 억	48051	N	N	N	N
46	20230724	120328	57	100.00	KOSDAQ	금속	N	N	N	N	N	5160	-140	5	-2.64	21220710	4084	24.07	5300	5300	5160	6890	3710	5300	5196.06	0.44	0	-603	5486	5392	5266	5172	5046	5440	5220	543	1590	5000	3600	10	1	10852387	560	-8.72	0.84	12	0.04	-592.00	6115.00	7800	20220819	-33.85	4925	20230104	4.77	6460	-20.12	20230417	4925	4.77	20230104	7520	-31.38	20221223	507	917.75	20221013	0.64	N	021040	5000	542 억	48051	N	N	N	N
47	20230724	110330	57	100.00	KOSDAQ	금속	N	N	N	N	N	5170	-130	5	-2.45	11694430	2240	13.20	5300	5300	5170	6890	3710	5300	5220.73	0.44	0	-602	5486	5392	5266	5172	5046	5440	5220	543	1590	5000	3600	10	1	10852387	561	-8.73	0.85	12	0.02	-592.00	6115.00	7800	20220819	-33.72	4925	20230104	4.97	6460	-19.97	20230417	4925	4.97	20230104	7520	-31.25	20221223	507	919.72	20221013	0.64	N	021040	5000	542 억	48051	N	N	N	N
48	20230724	100325	57	100.00	KOSDAQ	금속	N	N	N	N	N	5210	-90	5	-1.70	9926660	1899	11.19	5300	5300	5180	6890	3710	5300	5227.31	0.44	0	-602	5486	5392	5266	5172	5046	5440	5220	543	1590	5000	3600	10	1	10852387	565	-8.80	0.85	12	0.02	-592.00	6115.00	7800	20220819	-33.21	4925	20230104	5.79	6460	-19.35	20230417	4925	5.79	20230104	7520	-30.72	20221223	507	927.61	20221013	0.64	N	021040	5000	542 억	48051	N	N	N	N
49	20230724	090327	57	100.00	KOSDAQ	금속	N	N	N	N	N	5270	-30	5	-0.57	1315130	249	1.47	5300	5300	5270	6890	3710	5300	5281.65	0.44	0	-169	5486	5392	5266	5172	5046	5440	5220	543	1590	5000	3600	10	1	10852387	572	-8.90	0.86	12	0.00	-592.00	6115.00	7800	20220819	-32.44	4925	20230104	7.01	6460	-18.42	20230417	4925	7.01	20230104	7520	-29.92	20221223	507	939.45	20221013	0.64	N	021040	5000	542 억	48051	N	N	N	N
50	20230721	160325	57	100.00	KOSDAQ	금속	N	N	N	N	N	5300	100	2	1.92	88958340	16958	135.91	5190	5360	5140	6760	3640	5200	5245.80	0.46	0	-1658	5393	5296	5153	5056	4913	5345	5105	543	1560	5000	3530	10	1	10852387	575	-8.95	0.87	12	0.16	-592.00	6115.00	7800	20220819	-32.05	4925	20230104	7.61	6460	-17.96	20230417	4925	7.61	20230104	7520	-29.52	20221223	507	945.36	20221013	0.64	N	021040	5000	542 억	49709	N	N	N	N
51	20230721	150328	57	100.00	KOSDAQ	금속	N	N	N	N	N	5290	90	2	1.73	85843490	16370	131.20	5190	5360	5140	6760	3640	5200	5243.95	0.46	0	-1648	5393	5296	5153	5056	4913	5345	5105	543	1560	5000	3530	10	1	10852387	574	-8.94	0.87	12	0.15	-592.00	6115.00	7800	20220819	-32.18	4925	20230104	7.41	6460	-18.11	20230417	4925	7.41	20230104	7520	-29.65	20221223	507	943.39	20221013	0.64	N	021040	5000	542 억	49709	N	N	N	N
52	20230721	140326	57	100.00	KOSDAQ	금속	N	N	N	N	N	5300	100	2	1.92	73581420	14057	112.66	5190	5360	5140	6760	3640	5200	5234.50	0.46	0	-1629	5393	5296	5153	5056	4913	5345	5105	543	1560	5000	3530	10	1	10852387	575	-8.95	0.87	12	0.13	-592.00	6115.00	7800	20220819	-32.05	4925	20230104	7.61	6460	-17.96	20230417	4925	7.61	20230104	7520	-29.52	20221223	507	945.36	20221013	0.64	N	021040	5000	542 억	49709	N	N	N	N
53	20230721	130325	57	100.00	KOSDAQ	금속	N	N	N	N	N	5320	120	2	2.31	73168330	13979	112.04	5190	5360	5140	6760	3640	5200	5234.16	0.46	0	-1629	5393	5296	5153	5056	4913	5345	5105	543	1560	5000	3530	10	1	10852387	577	-8.99	0.87	12	0.13	-592.00	6115.00	7800	20220819	-31.79	4925	20230104	8.02	6460	-17.65	20230417	4925	8.02	20230104	7520	-29.26	20221223	507	949.31	20221013	0.64	N	021040	5000	542 억	49709	N	N	N	N
54	20230721	120330	57	100.00	KOSDAQ	금속	N	N	N	N	N	5200	0	3	0.00	51895390	9959	79.82	5190	5250	5140	6760	3640	5200	5210.90	0.46	0	-541	5393	5296	5153	5056	4913	5345	5105	543	1560	5000	3530	10	1	10852387	564	-8.78	0.85	12	0.09	-592.00	6115.00	7800	20220819	-33.33	4925	20230104	5.58	6460	-19.50	20230417	4925	5.58	20230104	7520	-30.85	20221223	507	925.64	20221013	0.64	N	021040	5000	542 억	49709	N	N	N	N
55	20230721	110328	57	100.00	KOSDAQ	금속	N	N	N	N	N	5210	10	2	0.19	29646570	5703	45.71	5190	5250	5140	6760	3640	5200	5198.42	0.46	0	-500	5393	5296	5153	5056	4913	5345	5105	543	1560	5000	3530	10	1	10852387	565	-8.80	0.85	12	0.05	-592.00	6115.00	7800	20220819	-33.21	4925	20230104	5.79	6460	-19.35	20230417	4925	5.79	20230104	7520	-30.72	20221223	507	927.61	20221013	0.64	N	021040	5000	542 억	49709	N	N	N	N
56	20230721	100328	57	100.00	KOSDAQ	금속	N	N	N	N	N	5240	40	2	0.77	29025800	5584	44.75	5190	5250	5140	6760	3640	5200	5198.03	0.46	0	-500	5393	5296	5153	5056	4913	5345	5105	543	1560	5000	3530	10	1	10852387	569	-8.85	0.86	12	0.05	-592.00	6115.00	7800	20220819	-32.82	4925	20230104	6.40	6460	-18.89	20230417	4925	6.40	20230104	7520	-30.32	20221223	507	933.53	20221013	0.64	N	021040	5000	542 억	49709	N	N	N	N
57	20230721	090329	57	100.00	KOSDAQ	금속	N	N	N	N	N	5170	-30	5	-0.58	6252200	1208	9.68	5190	5200	5160	6760	3640	5200	5175.66	0.46	0	-187	5393	5296	5153	5056	4913	5345	5105	543	1560	5000	3530	10	1	10852387	561	-8.73	0.85	12	0.01	-592.00	6115.00	7800	20220819	-33.72	4925	20230104	4.97	6460	-19.97	20230417	4925	4.97	20230104	7520	-31.25	20221223	507	919.72	20221013	0.64	N	021040	5000	542 억	49709	N	N	N	N
58	20230720	160326	57	100.00	KOSDAQ	금속	N	N	N	N	N	5200	150	2	2.97	63454440	12477	219.20	5060	5250	5010	6560	3540	5050	5085.71	0.47	0	-1470	5090	5070	5060	5040	5030	5065	5035	543	1510	5000	3430	10	1	10852387	564	-8.78	0.85	12	0.11	-592.00	6115.00	7800	20220819	-33.33	4925	20230104	5.58	6460	-19.50	20230417	4925	5.58	20230104	7520	-30.85	20221223	507	925.64	20221013	0.63	N	021040	5000	542 억	51179	N	N	N	N
59	20230720	150325	57	100.00	KOSDAQ	금속	N	N	N	N	N	5040	-10	5	-0.20	38216920	7606	133.63	5060	5090	5010	6560	3540	5050	5024.58	0.47	0	-335	5090	5070	5060	5040	5030	5065	5035	543	1510	5000	3430	10	1	10852387	547	-8.51	0.82	12	0.07	-592.00	6115.00	7800	20220819	-35.38	4925	20230104	2.34	6460	-21.98	20230417	4925	2.34	20230104	7520	-32.98	20221223	507	894.08	20221013	0.63	N	021040	5000	542 억	51179	N	N	N	N
60	20230720	140325	57	100.00	KOSDAQ	금속	N	N	N	N	N	5020	-30	5	-0.59	35398580	7050	123.86	5060	5060	5010	6560	3540	5050	5021.08	0.47	0	-267	5090	5070	5060	5040	5030	5065	5035	543	1510	5000	3430	10	1	10852387	545	-8.48	0.82	12	0.06	-592.00	6115.00	7800	20220819	-35.64	4925	20230104	1.93	6460	-22.29	20230417	4925	1.93	20230104	7520	-33.24	20221223	507	890.14	20221013	0.63	N	021040	5000	542 억	51179	N	N	N	N
61	20230720	130325	57	100.00	KOSDAQ	금속	N	N	N	N	N	5010	-40	5	-0.79	32928740	6558	115.21	5060	5060	5010	6560	3540	5050	5021.16	0.47	0	-267	5090	5070	5060	5040	5030	5065	5035	543	1510	5000	3430	10	1	10852387	544	-8.46	0.82	12	0.06	-592.00	6115.00	7800	20220819	-35.77	4925	20230104	1.73	6460	-22.45	20230417	4925	1.73	20230104	7520	-33.38	20221223	507	888.17	20221013	0.63	N	021040	5000	542 억	51179	N	N	N	N
62	20230720	120328	57	100.00	KOSDAQ	금속	N	N	N	N	N	5010	-40	5	-0.79	28087780	5593	98.26	5060	5060	5010	6560	3540	5050	5021.95	0.47	0	-267	5090	5070	5060	5040	5030	5065	5035	543	1510	5000	3430	10	1	10852387	544	-8.46	0.82	12	0.05	-592.00	6115.00	7800	20220819	-35.77	4925	20230104	1.73	6460	-22.45	20230417	4925	1.73	20230104	7520	-33.38	20221223	507	888.17	20221013	0.63	N	021040	5000	542 억	51179	N	N	N	N
63	20230720	110327	57	100.00	KOSDAQ	금속	N	N	N	N	N	5030	-20	5	-0.40	19064340	3793	66.64	5060	5060	5010	6560	3540	5050	5026.19	0.47	0	-267	5090	5070	5060	5040	5030	5065	5035	543	1510	5000	3430	10	1	10852387	546	-8.50	0.82	12	0.03	-592.00	6115.00	7800	20220819	-35.51	4925	20230104	2.13	6460	-22.14	20230417	4925	2.13	20230104	7520	-33.11	20221223	507	892.11	20221013	0.63	N	021040	5000	542 억	51179	N	N	N	N
64	20230720	100324	57	100.00	KOSDAQ	금속	N	N	N	N	N	5020	-30	5	-0.59	8129890	1617	28.41	5060	5060	5020	6560	3540	5050	5027.76	0.47	0	-167	5090	5070	5060	5040	5030	5065	5035	543	1510	5000	3430	10	1	10852387	545	-8.48	0.82	12	0.01	-592.00	6115.00	7800	20220819	-35.64	4925	20230104	1.93	6460	-22.29	20230417	4925	1.93	20230104	7520	-33.24	20221223	507	890.14	20221013	0.63	N	021040	5000	542 억	51179	N	N	N	N
65	20230720	090323	57	100.00	KOSDAQ	금속	N	N	N	N	N	5040	-10	5	-0.20	1662960	329	5.78	5060	5060	5040	6560	3540	5050	5054.59	0.47	0	-74	5090	5070	5060	5040	5030	5065	5035	543	1510	5000	3430	10	1	10852387	547	-8.51	0.82	12	0.00	-592.00	6115.00	7800	20220819	-35.38	4925	20230104	2.34	6460	-21.98	20230417	4925	2.34	20230104	7520	-32.98	20221223	507	894.08	20221013	0.63	N	021040	5000	542 억	51179	N	N	N	N
66	20230719	160331	57	100.00	KOSDAQ	금속	N	N	N	N	N	5050	-30	5	-0.59	28822020	5692	83.25	5050	5080	5050	6600	3560	5080	5063.60	0.48	0	-483	5213	5146	5113	5046	5013	5130	5030	543	1520	5000	3450	10	1	10852387	548	-8.53	0.83	12	0.05	-592.00	6115.00	7800	20220819	-35.26	4925	20230104	2.54	6460	-21.83	20230417	4925	2.54	20230104	7520	-32.85	20221223	507	896.06	20221013	0.63	N	021040	5000	542 억	51676	N	N	N	N
67	20230719	150329	57	100.00	KOSDAQ	금속	N	N	N	N	N	5060	-20	5	-0.39	28231170	5575	81.54	5050	5080	5050	6600	3560	5080	5063.89	0.48	0	-477	5213	5146	5113	5046	5013	5130	5030	543	1520	5000	3450	10	1	10852387	549	-8.55	0.83	12	0.05	-592.00	6115.00	7800	20220819	-35.13	4925	20230104	2.74	6460	-21.67	20230417	4925	2.74	20230104	7520	-32.71	20221223	507	898.03	20221013	0.63	N	021040	5000	542 억	51676	N	N	N	N
68	20230719	140330	57	100.00	KOSDAQ	금속	N	N	N	N	N	5060	-20	5	-0.39	25240710	4984	72.90	5050	5080	5050	6600	3560	5080	5064.35	0.48	0	-406	5213	5146	5113	5046	5013	5130	5030	543	1520	5000	3450	10	1	10852387	549	-8.55	0.83	12	0.05	-592.00	6115.00	7800	20220819	-35.13	4925	20230104	2.74	6460	-21.67	20230417	4925	2.74	20230104	7520	-32.71	20221223	507	898.03	20221013	0.63	N	021040	5000	542 억	51676	N	N	N	N
69	20230719	130326	57	100.00	KOSDAQ	금속	N	N	N	N	N	5070	-10	5	-0.20	20965930	4140	60.55	5050	5080	5050	6600	3560	5080	5064.23	0.48	0	-406	5213	5146	5113	5046	5013	5130	5030	543	1520	5000	3450	10	1	10852387	550	-8.56	0.83	12	0.04	-592.00	6115.00	7800	20220819	-35.00	4925	20230104	2.94	6460	-21.52	20230417	4925	2.94	20230104	7520	-32.58	20221223	507	900.00	20221013	0.63	N	021040	5000	542 억	51676	N	N	N	N
70	20230719	120328	57	100.00	KOSDAQ	금속	N	N	N	N	N	5070	-10	5	-0.20	20960860	4139	60.54	5050	5080	5050	6600	3560	5080	5064.23	0.48	0	-406	5213	5146	5113	5046	5013	5130	5030	543	1520	5000	3450	10	1	10852387	550	-8.56	0.83	12	0.04	-592.00	6115.00	7800	20220819	-35.00	4925	20230104	2.94	6460	-21.52	20230417	4925	2.94	20230104	7520	-32.58	20221223	507	900.00	20221013	0.63	N	021040	5000	542 억	51676	N	N	N	N
71	20230719	110328	57	100.00	KOSDAQ	금속	N	N	N	N	N	5080	0	3	0.00	20747920	4097	59.92	5050	5080	5050	6600	3560	5080	5064.17	0.48	0	-364	5213	5146	5113	5046	5013	5130	5030	543	1520	5000	3450	10	1	10852387	551	-8.58	0.83	12	0.04	-592.00	6115.00	7800	20220819	-34.87	4925	20230104	3.15	6460	-21.36	20230417	4925	3.15	20230104	7520	-32.45	20221223	507	901.97	20221013	0.63	N	021040	5000	542 억	51676	N	N	N	N
72	20230719	100327	57	100.00	KOSDAQ	금속	N	N	N	N	N	5060	-20	5	-0.39	17046720	3368	49.26	5050	5080	5050	6600	3560	5080	5061.38	0.48	0	-190	5213	5146	5113	5046	5013	5130	5030	543	1520	5000	3450	10	1	10852387	549	-8.55	0.83	12	0.03	-592.00	6115.00	7800	20220819	-35.13	4925	20230104	2.74	6460	-21.67	20230417	4925	2.74	20230104	7520	-32.71	20221223	507	898.03	20221013	0.63	N	021040	5000	542 억	51676	N	N	N	N
73	20230719	090328	57	100.00	KOSDAQ	금속	N	N	N	N	N	5080	0	3	0.00	1629360	321	4.70	5050	5080	5050	6600	3560	5080	5075.89	0.48	0	20	5213	5146	5113	5046	5013	5130	5030	543	1520	5000	3450	10	1	10852387	551	-8.58	0.83	12	0.00	-592.00	6115.00	7800	20220819	-34.87	4925	20230104	3.15	6460	-21.36	20230417	4925	3.15	20230104	7520	-32.45	20221223	507	901.97	20221013	0.63	N	021040	5000	542 억	51676	N	N	N	N
74	20230718	160327	57	100.00	KOSDAQ	금속	N	N	N	N	N	5080	-90	5	-1.74	34948160	6837	55.97	5180	5180	5080	6720	3620	5170	5111.62	0.48	0	-909	5210	5190	5160	5140	5110	5175	5125	543	1550	5000	3510	10	1	10852387	551	-8.58	0.83	12	0.06	-592.00	6115.00	7800	20220819	-34.87	4925	20230104	3.15	6460	-21.36	20230417	4925	3.15	20230104	7520	-32.45	20221223	507	901.97	20221013	0.63	N	021040	5000	542 억	52585	N	N	N	N
75	20230718	150327	57	100.00	KOSDAQ	금속	N	N	N	N	N	5080	-90	5	-1.74	34165640	6683	54.71	5180	5180	5080	6720	3620	5170	5112.32	0.48	0	-847	5210	5190	5160	5140	5110	5175	5125	543	1550	5000	3510	10	1	10852387	551	-8.58	0.83	12	0.06	-592.00	6115.00	7800	20220819	-34.87	4925	20230104	3.15	6460	-21.36	20230417	4925	3.15	20230104	7520	-32.45	20221223	507	901.97	20221013	0.63	N	021040	5000	542 억	52585	N	N	N	N
76	20230718	140325	57	100.00	KOSDAQ	금속	N	N	N	N	N	5100	-70	5	-1.35	18930870	3692	30.23	5180	5180	5100	6720	3620	5170	5127.54	0.48	0	-430	5210	5190	5160	5140	5110	5175	5125	543	1550	5000	3510	10	1	10852387	553	-8.61	0.83	12	0.03	-592.00	6115.00	7800	20220819	-34.62	4925	20230104	3.55	6460	-21.05	20230417	4925	3.55	20230104	7520	-32.18	20221223	507	905.92	20221013	0.63	N	021040	5000	542 억	52585	N	N	N	N
77	20230718	130326	57	100.00	KOSDAQ	금속	N	N	N	N	N	5120	-50	5	-0.97	18711340	3649	29.87	5180	5180	5100	6720	3620	5170	5127.80	0.48	0	-430	5210	5190	5160	5140	5110	5175	5125	543	1550	5000	3510	10	1	10852387	556	-8.65	0.84	12	0.03	-592.00	6115.00	7800	20220819	-34.36	4925	20230104	3.96	6460	-20.74	20230417	4925	3.96	20230104	7520	-31.91	20221223	507	909.86	20221013	0.63	N	021040	5000	542 억	52585	N	N	N	N
78	20230718	120327	57	100.00	KOSDAQ	금속	N	N	N	N	N	5110	-60	5	-1.16	18690890	3645	29.84	5180	5180	5100	6720	3620	5170	5127.82	0.48	0	-427	5210	5190	5160	5140	5110	5175	5125	543	1550	5000	3510	10	1	10852387	555	-8.63	0.84	12	0.03	-592.00	6115.00	7800	20220819	-34.49	4925	20230104	3.76	6460	-20.90	20230417	4925	3.76	20230104	7520	-32.05	20221223	507	907.89	20221013	0.63	N	021040	5000	542 억	52585	N	N	N	N
79	20230718	110327	57	100.00	KOSDAQ	금속	N	N	N	N	N	5120	-50	5	-0.97	17949900	3500	28.65	5180	5180	5100	6720	3620	5170	5128.54	0.48	0	-283	5210	5190	5160	5140	5110	5175	5125	543	1550	5000	3510	10	1	10852387	556	-8.65	0.84	12	0.03	-592.00	6115.00	7800	20220819	-34.36	4925	20230104	3.96	6460	-20.74	20230417	4925	3.96	20230104	7520	-31.91	20221223	507	909.86	20221013	0.63	N	021040	5000	542 억	52585	N	N	N	N
80	20230718	100324	57	100.00	KOSDAQ	금속	N	N	N	N	N	5100	-70	5	-1.35	17161850	3346	27.39	5180	5180	5100	6720	3620	5170	5129.06	0.48	0	-149	5210	5190	5160	5140	5110	5175	5125	543	1550	5000	3510	10	1	10852387	553	-8.61	0.83	12	0.03	-592.00	6115.00	7800	20220819	-34.62	4925	20230104	3.55	6460	-21.05	20230417	4925	3.55	20230104	7520	-32.18	20221223	507	905.92	20221013	0.63	N	021040	5000	542 억	52585	N	N	N	N
81	20230718	090325	57	100.00	KOSDAQ	금속	N	N	N	N	N	5160	-10	5	-0.19	2785300	538	4.40	5180	5180	5160	6720	3620	5170	5177.14	0.48	0	-82	5210	5190	5160	5140	5110	5175	5125	543	1550	5000	3510	10	1	10852387	560	-8.72	0.84	12	0.00	-592.00	6115.00	7800	20220819	-33.85	4925	20230104	4.77	6460	-20.12	20230417	4925	4.77	20230104	7520	-31.38	20221223	507	917.75	20221013	0.63	N	021040	5000	542 억	52585	N	N	N	N
82	20230717	160326	57	100.00	KOSDAQ	금속	N	N	N	N	N	5170	-30	5	-0.58	62840110	12215	189.41	5180	5180	5130	6760	3640	5200	5144.50	0.48	0	17	5293	5246	5193	5146	5093	5250	5150	543	1560	5000	3530	10	1	10852387	561	-8.73	0.85	12	0.11	-592.00	6115.00	7800	20220819	-33.72	4925	20230104	4.97	6460	-19.97	20230417	4925	4.97	20230104	7520	-31.25	20221223	507	919.72	20221013	0.92	N	021040	5000	542 억	52562	N	N	N	N
83	20230717	150325	57	100.00	KOSDAQ	금속	N	N	N	N	N	5170	-30	5	-0.58	62007740	12054	186.91	5180	5180	5130	6760	3640	5200	5144.16	0.48	0	23	5293	5246	5193	5146	5093	5250	5150	543	1560	5000	3530	10	1	10852387	561	-8.73	0.85	12	0.11	-592.00	6115.00	7800	20220819	-33.72	4925	20230104	4.97	6460	-19.97	20230417	4925	4.97	20230104	7520	-31.25	20221223	507	919.72	20221013	0.92	N	021040	5000	542 억	52562	N	N	N	N
84	20230717	140325	57	100.00	KOSDAQ	금속	N	N	N	N	N	5170	-30	5	-0.58	26836850	5205	80.71	5180	5180	5140	6760	3640	5200	5155.98	0.48	0	23	5293	5246	5193	5146	5093	5250	5150	543	1560	5000	3530	10	1	10852387	561	-8.73	0.85	12	0.05	-592.00	6115.00	7800	20220819	-33.72	4925	20230104	4.97	6460	-19.97	20230417	4925	4.97	20230104	7520	-31.25	20221223	507	919.72	20221013	0.92	N	021040	5000	542 억	52562	N	N	N	N
85	20230717	130323	57	100.00	KOSDAQ	금속	N	N	N	N	N	5150	-50	5	-0.96	26723330	5183	80.37	5180	5180	5140	6760	3640	5200	5155.96	0.48	0	43	5293	5246	5193	5146	5093	5250	5150	543	1560	5000	3530	10	1	10852387	559	-8.70	0.84	12	0.05	-592.00	6115.00	7800	20220819	-33.97	4925	20230104	4.57	6460	-20.28	20230417	4925	4.57	20230104	7520	-31.52	20221223	507	915.78	20221013	0.92	N	021040	5000	542 억	52562	N	N	N	N
86	20230717	120327	57	100.00	KOSDAQ	금속	N	N	N	N	N	5150	-50	5	-0.96	26676980	5174	80.23	5180	5180	5140	6760	3640	5200	5155.97	0.48	0	43	5293	5246	5193	5146	5093	5250	5150	543	1560	5000	3530	10	1	10852387	559	-8.70	0.84	12	0.05	-592.00	6115.00	7800	20220819	-33.97	4925	20230104	4.57	6460	-20.28	20230417	4925	4.57	20230104	7520	-31.52	20221223	507	915.78	20221013	0.92	N	021040	5000	542 억	52562	N	N	N	N
87	20230717	110323	57	100.00	KOSDAQ	금속	N	N	N	N	N	5150	-50	5	-0.96	26676980	5174	80.23	5180	5180	5140	6760	3640	5200	5155.97	0.48	0	43	5293	5246	5193	5146	5093	5250	5150	543	1560	5000	3530	10	1	10852387	559	-8.70	0.84	12	0.05	-592.00	6115.00	7800	20220819	-33.97	4925	20230104	4.57	6460	-20.28	20230417	4925	4.57	20230104	7520	-31.52	20221223	507	915.78	20221013	0.92	N	021040	5000	542 억	52562	N	N	N	N
88	20230717	100324	57	100.00	KOSDAQ	금속	N	N	N	N	N	5150	-50	5	-0.96	21159010	4101	63.59	5180	5180	5140	6760	3640	5200	5159.48	0.48	0	42	5293	5246	5193	5146	5093	5250	5150	543	1560	5000	3530	10	1	10852387	559	-8.70	0.84	12	0.04	-592.00	6115.00	7800	20220819	-33.97	4925	20230104	4.57	6460	-20.28	20230417	4925	4.57	20230104	7520	-31.52	20221223	507	915.78	20221013	0.92	N	021040	5000	542 억	52562	N	N	N	N
89	20230717	090323	57	100.00	KOSDAQ	금속	N	N	N	N	N	5180	-20	5	-0.38	2444960	472	7.32	5180	5180	5180	6760	3640	5200	5180.00	0.48	0	28	5293	5246	5193	5146	5093	5250	5150	543	1560	5000	3530	10	1	10852387	562	-8.75	0.85	12	0.00	-592.00	6115.00	7800	20220819	-33.59	4925	20230104	5.18	6460	-19.81	20230417	4925	5.18	20230104	7520	-31.12	20221223	507	921.70	20221013	0.92	N	021040	5000	542 억	52562	N	N	N	N
90	20230714	160323	57	100.00	KOSDAQ	금속	N	N	N	N	N	5200	0	3	0.00	33392130	6449	182.02	5200	5240	5140	6760	3640	5200	5177.88	0.71	0	-629	5233	5216	5193	5176	5153	5225	5185	377	1560	5000	3530	10	1	7539854	392	-8.78	0.85	12	0.09	-592.00	6115.00	7800	20220819	-33.33	4925	20230104	5.58	6460	-19.50	20230417	4925	5.58	20230104	7520	-30.85	20221223	507	925.64	20221013	0.91	N	021040	5000	376 억	53191	N	N	N	N
91	20230714	150325	57	100.00	KOSDAQ	금속	N	N	N	N	N	5240	40	2	0.77	33064320	6386	180.24	5200	5240	5140	6760	3640	5200	5177.63	0.71	0	-629	5233	5216	5193	5176	5153	5225	5185	377	1560	5000	3530	10	1	7539854	395	-8.85	0.86	12	0.08	-592.00	6115.00	7800	20220819	-32.82	4925	20230104	6.40	6460	-18.89	20230417	4925	6.40	20230104	7520	-30.32	20221223	507	933.53	20221013	0.91	N	021040	5000	376 억	53191	N	N	N	N
92	20230714	140326	57	100.00	KOSDAQ	금속	N	N	N	N	N	5230	30	2	0.58	27406130	5303	149.68	5200	5230	5140	6760	3640	5200	5168.04	0.71	0	-600	5233	5216	5193	5176	5153	5225	5185	377	1560	5000	3530	10	1	7539854	394	-8.83	0.86	12	0.07	-592.00	6115.00	7800	20220819	-32.95	4925	20230104	6.19	6460	-19.04	20230417	4925	6.19	20230104	7520	-30.45	20221223	507	931.56	20221013	0.91	N	021040	5000	376 억	53191	N	N	N	N
93	20230714	130321	57	100.00	KOSDAQ	금속	N	N	N	N	N	5200	0	3	0.00	26873480	5201	146.80	5200	5220	5140	6760	3640	5200	5166.98	0.71	0	-597	5233	5216	5193	5176	5153	5225	5185	377	1560	5000	3530	10	1	7539854	392	-8.78	0.85	12	0.07	-592.00	6115.00	7800	20220819	-33.33	4925	20230104	5.58	6460	-19.50	20230417	4925	5.58	20230104	7520	-30.85	20221223	507	925.64	20221013	0.91	N	021040	5000	376 억	53191	N	N	N	N
94	20230714	120323	57	100.00	KOSDAQ	금속	N	N	N	N	N	5150	-50	5	-0.96	26503730	5130	144.79	5200	5220	5140	6760	3640	5200	5166.42	0.71	0	-536	5233	5216	5193	5176	5153	5225	5185	377	1560	5000	3530	10	1	7539854	388	-8.70	0.84	12	0.07	-592.00	6115.00	7800	20220819	-33.97	4925	20230104	4.57	6460	-20.28	20230417	4925	4.57	20230104	7520	-31.52	20221223	507	915.78	20221013	0.91	N	021040	5000	376 억	53191	N	N	N	N
95	20230714	110323	57	100.00	KOSDAQ	금속	N	N	N	N	N	5180	-20	5	-0.38	6438890	1241	35.03	5200	5210	5180	6760	3640	5200	5188.47	0.71	0	-375	5233	5216	5193	5176	5153	5225	5185	377	1560	5000	3530	10	1	7539854	391	-8.75	0.85	12	0.02	-592.00	6115.00	7800	20220819	-33.59	4925	20230104	5.18	6460	-19.81	20230417	4925	5.18	20230104	7520	-31.12	20221223	507	921.70	20221013	0.91	N	021040	5000	376 억	53191	N	N	N	N
96	20230714	100325	57	100.00	KOSDAQ	금속	N	N	N	N	N	5190	-10	5	-0.19	5868730	1131	31.92	5200	5210	5180	6760	3640	5200	5188.97	0.71	0	-343	5233	5216	5193	5176	5153	5225	5185	377	1560	5000	3530	10	1	7539854	391	-8.77	0.85	12	0.02	-592.00	6115.00	7800	20220819	-33.46	4925	20230104	5.38	6460	-19.66	20230417	4925	5.38	20230104	7520	-30.98	20221223	507	923.67	20221013	0.91	N	021040	5000	376 억	53191	N	N	N	N
97	20230714	090324	57	100.00	KOSDAQ	금속	N	N	N	N	N	5200	0	3	0.00	26000	5	0.14	5200	5200	5200	6760	3640	5200	5200.00	0.71	0	0	5233	5216	5193	5176	5153	5225	5185	377	1560	5000	3530	10	1	7539854	392	-8.78	0.85	12	0.00	-592.00	6115.00	7800	20220819	-33.33	4925	20230104	5.58	6460	-19.50	20230417	4925	5.58	20230104	7520	-30.85	20221223	507	925.64	20221013	0.91	N	021040	5000	376 억	53191	N	N	N	N
98	20230713	160323	57	100.00	KOSDAQ	금속	N	N	N	N	N	5200	20	2	0.39	18402300	3543	84.40	5180	5210	5170	6730	3630	5180	5193.99	0.71	0	-298	5326	5252	5216	5142	5106	5235	5125	377	1550	5000	3520	10	1	7539854	392	-8.78	0.85	12	0.05	-592.00	6115.00	7800	20220819	-33.33	4925	20230104	5.58	6460	-19.50	20230417	4925	5.58	20230104	7520	-30.85	20221223	507	925.64	20221013	0.90	N	021040	5000	376 억	53489	N	N	N	N
99	20230713	150320	57	100.00	KOSDAQ	금속	N	N	N	N	N	5190	10	2	0.19	18313900	3526	83.99	5180	5210	5170	6730	3630	5180	5193.96	0.71	0	-283	5326	5252	5216	5142	5106	5235	5125	377	1550	5000	3520	10	1	7539854	391	-8.77	0.85	12	0.05	-592.00	6115.00	7800	20220819	-33.46	4925	20230104	5.38	6460	-19.66	20230417	4925	5.38	20230104	7520	-30.98	20221223	507	923.67	20221013	0.90	N	021040	5000	376 억	53489	N	N	N	N
100	20230713	140320	57	100.00	KOSDAQ	금속	N	N	N	N	N	5200	20	2	0.39	14789220	2848	67.84	5180	5210	5170	6730	3630	5180	5192.84	0.71	0	-283	5326	5252	5216	5142	5106	5235	5125	377	1550	5000	3520	10	1	7539854	392	-8.78	0.85	12	0.04	-592.00	6115.00	7800	20220819	-33.33	4925	20230104	5.58	6460	-19.50	20230417	4925	5.58	20230104	7520	-30.85	20221223	507	925.64	20221013	0.90	N	021040	5000	376 억	53489	N	N	N	N
101	20230713	130321	57	100.00	KOSDAQ	금속	N	N	N	N	N	5200	20	2	0.39	14081660	2712	64.60	5180	5200	5170	6730	3630	5180	5192.35	0.71	0	-283	5326	5252	5216	5142	5106	5235	5125	377	1550	5000	3520	10	1	7539854	392	-8.78	0.85	12	0.04	-592.00	6115.00	7800	20220819	-33.33	4925	20230104	5.58	6460	-19.50	20230417	4925	5.58	20230104	7520	-30.85	20221223	507	925.64	20221013	0.90	N	021040	5000	376 억	53489	N	N	N	N
102	20230713	120319	57	100.00	KOSDAQ	금속	N	N	N	N	N	5190	10	2	0.19	11415660	2199	52.38	5180	5200	5170	6730	3630	5180	5191.30	0.71	0	-153	5326	5252	5216	5142	5106	5235	5125	377	1550	5000	3520	10	1	7539854	391	-8.77	0.85	12	0.03	-592.00	6115.00	7800	20220819	-33.46	4925	20230104	5.38	6460	-19.66	20230417	4925	5.38	20230104	7520	-30.98	20221223	507	923.67	20221013	0.90	N	021040	5000	376 억	53489	N	N	N	N
103	20230713	110322	57	100.00	KOSDAQ	금속	N	N	N	N	N	5180	0	3	0.00	9105090	1754	41.78	5180	5200	5170	6730	3630	5180	5191.04	0.71	0	-133	5326	5252	5216	5142	5106	5235	5125	377	1550	5000	3520	10	1	7539854	391	-8.75	0.85	12	0.02	-592.00	6115.00	7800	20220819	-33.59	4925	20230104	5.18	6460	-19.81	20230417	4925	5.18	20230104	7520	-31.12	20221223	507	921.70	20221013	0.90	N	021040	5000	376 억	53489	N	N	N	N
104	20230713	100321	57	100.00	KOSDAQ	금속	N	N	N	N	N	5200	20	2	0.39	4299400	829	19.75	5180	5200	5170	6730	3630	5180	5186.25	0.71	0	-133	5326	5252	5216	5142	5106	5235	5125	377	1550	5000	3520	10	1	7539854	392	-8.78	0.85	12	0.01	-592.00	6115.00	7800	20220819	-33.33	4925	20230104	5.58	6460	-19.50	20230417	4925	5.58	20230104	7520	-30.85	20221223	507	925.64	20221013	0.90	N	021040	5000	376 억	53489	N	N	N	N
105	20230713	090256	57	100.00	KOSDAQ	금속	N	N	N	N	N	5180	0	3	0.00	642320	124	2.95	5180	5180	5180	6730	3630	5180	5180.00	0.71	0	19	5326	5252	5216	5142	5106	5235	5125	377	1550	5000	3520	10	1	7539854	391	-8.75	0.85	12	0.00	-592.00	6115.00	7800	20220819	-33.59	4925	20230104	5.18	6460	-19.81	20230417	4925	5.18	20230104	7520	-31.12	20221223	507	921.70	20221013	0.90	N	021040	5000	376 억	53489	N	N	N	N
106	20230712	160318	57	100.00	KOSDAQ	금속	N	N	N	N	N	5180	-60	5	-1.15	21904300	4198	68.65	5290	5290	5180	6810	3670	5240	5218.51	0.71	0	-113	5346	5292	5256	5202	5166	5275	5185	377	1570	5000	3560	10	1	7539854	391	-8.75	0.85	12	0.06	-592.00	6115.00	7800	20220819	-33.59	4925	20230104	5.18	6460	-19.81	20230417	4925	5.18	20230104	7520	-31.12	20221223	507	921.70	20221013	0.88	N	021040	5000	376 억	53596	N	N	N	N
107	20230712	150318	57	100.00	KOSDAQ	금속	N	N	N	N	N	5200	-40	5	-0.76	18137370	3472	56.78	5290	5290	5200	6810	3670	5240	5223.90	0.71	0	-113	5346	5292	5256	5202	5166	5275	5185	377	1570	5000	3560	10	1	7539854	392	-8.78	0.85	12	0.05	-592.00	6115.00	7800	20220819	-33.33	4925	20230104	5.58	6460	-19.50	20230417	4925	5.58	20230104	7520	-30.85	20221223	507	925.64	20221013	0.88	N	021040	5000	376 억	53596	N	N	N	N
108	20230712	140316	57	100.00	KOSDAQ	금속	N	N	N	N	N	5210	-30	5	-0.57	16847570	3224	52.72	5290	5290	5200	6810	3670	5240	5225.67	0.71	0	-65	5346	5292	5256	5202	5166	5275	5185	377	1570	5000	3560	10	1	7539854	393	-8.80	0.85	12	0.04	-592.00	6115.00	7800	20220819	-33.21	4925	20230104	5.79	6460	-19.35	20230417	4925	5.79	20230104	7520	-30.72	20221223	507	927.61	20221013	0.88	N	021040	5000	376 억	53596	N	N	N	N
109	20230712	130317	57	100.00	KOSDAQ	금속	N	N	N	N	N	5230	-10	5	-0.19	13413970	2564	41.93	5290	5290	5210	6810	3670	5240	5231.66	0.71	0	-5	5346	5292	5256	5202	5166	5275	5185	377	1570	5000	3560	10	1	7539854	394	-8.83	0.86	12	0.03	-592.00	6115.00	7800	20220819	-32.95	4925	20230104	6.19	6460	-19.04	20230417	4925	6.19	20230104	7520	-30.45	20221223	507	931.56	20221013	0.88	N	021040	5000	376 억	53596	N	N	N	N
110	20230712	120319	57	100.00	KOSDAQ	금속	N	N	N	N	N	5230	-10	5	-0.19	8869700	1692	27.67	5290	5290	5230	6810	3670	5240	5242.14	0.71	0	-5	5346	5292	5256	5202	5166	5275	5185	377	1570	5000	3560	10	1	7539854	394	-8.83	0.86	12	0.02	-592.00	6115.00	7800	20220819	-32.95	4925	20230104	6.19	6460	-19.04	20230417	4925	6.19	20230104	7520	-30.45	20221223	507	931.56	20221013	0.88	N	021040	5000	376 억	53596	N	N	N	N
111	20230712	110317	57	100.00	KOSDAQ	금속	N	N	N	N	N	5230	-10	5	-0.19	6798350	1296	21.19	5290	5290	5230	6810	3670	5240	5245.64	0.71	0	-5	5346	5292	5256	5202	5166	5275	5185	377	1570	5000	3560	10	1	7539854	394	-8.83	0.86	12	0.02	-592.00	6115.00	7800	20220819	-32.95	4925	20230104	6.19	6460	-19.04	20230417	4925	6.19	20230104	7520	-30.45	20221223	507	931.56	20221013	0.88	N	021040	5000	376 억	53596	N	N	N	N
112	20230712	100320	57	100.00	KOSDAQ	금속	N	N	N	N	N	5240	0	3	0.00	2236410	425	6.95	5290	5290	5240	6810	3670	5240	5262.14	0.71	0	-2	5346	5292	5256	5202	5166	5275	5185	377	1570	5000	3560	10	1	7539854	395	-8.85	0.86	12	0.01	-592.00	6115.00	7800	20220819	-32.82	4925	20230104	6.40	6460	-18.89	20230417	4925	6.40	20230104	7520	-30.32	20221223	507	933.53	20221013	0.88	N	021040	5000	376 억	53596	N	N	N	N
113	20230712	090318	57	100.00	KOSDAQ	금속	N	N	N	N	N	5290	50	2	0.95	714150	135	2.21	5290	5290	5290	6810	3670	5240	5290.00	0.71	0	-42	5346	5292	5256	5202	5166	5275	5185	377	1570	5000	3560	10	1	7539854	399	-8.94	0.87	12	0.00	-592.00	6115.00	7800	20220819	-32.18	4925	20230104	7.41	6460	-18.11	20230417	4925	7.41	20230104	7520	-29.65	20221223	507	943.39	20221013	0.88	N	021040	5000	376 억	53596	N	N	N	N
114	20230711	160315	57	100.00	KOSDAQ	금속	N	N	N	N	N	5240	-70	5	-1.32	32136990	6115	147.78	5280	5310	5220	6900	3720	5310	5255.44	0.71	0	-11	5330	5320	5300	5290	5270	5325	5295	377	1590	5000	3610	10	1	7539854	395	-8.85	0.86	12	0.08	-592.00	6115.00	7800	20220819	-32.82	4925	20230104	6.40	6460	-18.89	20230417	4925	6.40	20230104	7520	-30.32	20221223	507	933.53	20221013	0.88	N	021040	5000	376 억	53607	N	N	N	N
115	20230711	150314	57	100.00	KOSDAQ	금속	N	N	N	N	N	5250	-60	5	-1.13	31487230	5991	144.78	5280	5310	5220	6900	3720	5310	5255.76	0.71	0	-11	5330	5320	5300	5290	5270	5325	5295	377	1590	5000	3610	10	1	7539854	396	-8.87	0.86	12	0.08	-592.00	6115.00	7800	20220819	-32.69	4925	20230104	6.60	6460	-18.73	20230417	4925	6.60	20230104	7520	-30.19	20221223	507	935.50	20221013	0.88	N	021040	5000	376 억	53607	N	N	N	N
116	20230711	140313	57	100.00	KOSDAQ	금속	N	N	N	N	N	5220	-90	5	-1.69	31329830	5961	144.06	5280	5310	5220	6900	3720	5310	5255.80	0.71	0	-5	5330	5320	5300	5290	5270	5325	5295	377	1590	5000	3610	10	1	7539854	394	-8.82	0.85	12	0.08	-592.00	6115.00	7800	20220819	-33.08	4925	20230104	5.99	6460	-19.20	20230417	4925	5.99	20230104	7520	-30.59	20221223	507	929.59	20221013	0.88	N	021040	5000	376 억	53607	N	N	N	N
117	20230711	130312	57	100.00	KOSDAQ	금속	N	N	N	N	N	5260	-50	5	-0.94	12536130	2377	57.44	5280	5310	5260	6900	3720	5310	5273.93	0.71	0	10	5330	5320	5300	5290	5270	5325	5295	377	1590	5000	3610	10	1	7539854	397	-8.89	0.86	12	0.03	-592.00	6115.00	7800	20220819	-32.56	4925	20230104	6.80	6460	-18.58	20230417	4925	6.80	20230104	7520	-30.05	20221223	507	937.48	20221013	0.88	N	021040	5000	376 억	53607	N	N	N	N
118	20230711	120316	57	100.00	KOSDAQ	금속	N	N	N	N	N	5260	-50	5	-0.94	12304690	2333	56.38	5280	5310	5260	6900	3720	5310	5274.19	0.71	0	10	5330	5320	5300	5290	5270	5325	5295	377	1590	5000	3610	10	1	7539854	397	-8.89	0.86	12	0.03	-592.00	6115.00	7800	20220819	-32.56	4925	20230104	6.80	6460	-18.58	20230417	4925	6.80	20230104	7520	-30.05	20221223	507	937.48	20221013	0.88	N	021040	5000	376 억	53607	N	N	N	N
119	20230711	110318	57	100.00	KOSDAQ	금속	N	N	N	N	N	5260	-50	5	-0.94	11245350	2132	51.52	5280	5310	5260	6900	3720	5310	5274.55	0.71	0	25	5330	5320	5300	5290	5270	5325	5295	377	1590	5000	3610	10	1	7539854	397	-8.89	0.86	12	0.03	-592.00	6115.00	7800	20220819	-32.56	4925	20230104	6.80	6460	-18.58	20230417	4925	6.80	20230104	7520	-30.05	20221223	507	937.48	20221013	0.88	N	021040	5000	376 억	53607	N	N	N	N
120	20230711	100316	57	100.00	KOSDAQ	금속	N	N	N	N	N	5280	-30	5	-0.56	6595530	1249	30.18	5280	5310	5270	6900	3720	5310	5280.65	0.71	0	25	5330	5320	5300	5290	5270	5325	5295	377	1590	5000	3610	10	1	7539854	398	-8.92	0.86	12	0.02	-592.00	6115.00	7800	20220819	-32.31	4925	20230104	7.21	6460	-18.27	20230417	4925	7.21	20230104	7520	-29.79	20221223	507	941.42	20221013	0.88	N	021040	5000	376 억	53607	N	N	N	N
121	20230711	090315	57	100.00	KOSDAQ	금속	N	N	N	N	N	5300	-10	5	-0.19	654820	124	3.00	5280	5300	5280	6900	3720	5310	5280.81	0.71	0	2	5330	5320	5300	5290	5270	5325	5295	377	1590	5000	3610	10	1	7539854	400	-8.95	0.87	12	0.00	-592.00	6115.00	7800	20220819	-32.05	4925	20230104	7.61	6460	-17.96	20230417	4925	7.61	20230104	7520	-29.52	20221223	507	945.36	20221013	0.88	N	021040	5000	376 억	53607	N	N	N	N
122	20230710	160315	57	100.00	KOSDAQ	금속	N	N	N	N	N	5310	10	2	0.19	21905080	4138	69.13	5280	5310	5280	6890	3710	5300	5293.64	0.71	0	56	5360	5330	5310	5280	5260	5320	5270	377	1590	5000	3600	10	1	7539854	400	-8.97	0.87	12	0.05	-592.00	6115.00	7800	20220819	-31.92	4925	20230104	7.82	6460	-17.80	20230417	4925	7.82	20230104	7520	-29.39	20221223	507	947.34	20221013	0.88	N	021040	5000	376 억	53551	N	N	N	N
123	20230710	150313	57	100.00	KOSDAQ	금속	N	N	N	N	N	5310	10	2	0.19	20981180	3964	66.22	5280	5310	5280	6890	3710	5300	5292.93	0.71	0	104	5360	5330	5310	5280	5260	5320	5270	377	1590	5000	3600	10	1	7539854	400	-8.97	0.87	12	0.05	-592.00	6115.00	7800	20220819	-31.92	4925	20230104	7.82	6460	-17.80	20230417	4925	7.82	20230104	7520	-29.39	20221223	507	947.34	20221013	0.88	N	021040	5000	376 억	53551	N	N	N	N
124	20230710	140311	57	100.00	KOSDAQ	금속	N	N	N	N	N	5290	-10	5	-0.19	10173070	1926	32.18	5280	5300	5280	6890	3710	5300	5281.97	0.71	0	192	5360	5330	5310	5280	5260	5320	5270	377	1590	5000	3600	10	1	7539854	399	-8.94	0.87	12	0.03	-592.00	6115.00	7800	20220819	-32.18	4925	20230104	7.41	6460	-18.11	20230417	4925	7.41	20230104	7520	-29.65	20221223	507	943.39	20221013	0.88	N	021040	5000	376 억	53551	N	N	N	N
125	20230710	130309	57	100.00	KOSDAQ	금속	N	N	N	N	N	5290	-10	5	-0.19	10120170	1916	32.01	5280	5300	5280	6890	3710	5300	5281.93	0.71	0	192	5360	5330	5310	5280	5260	5320	5270	377	1590	5000	3600	10	1	7539854	399	-8.94	0.87	12	0.03	-592.00	6115.00	7800	20220819	-32.18	4925	20230104	7.41	6460	-18.11	20230417	4925	7.41	20230104	7520	-29.65	20221223	507	943.39	20221013	0.88	N	021040	5000	376 억	53551	N	N	N	N
126	20230710	120315	57	100.00	KOSDAQ	금속	N	N	N	N	N	5280	-20	5	-0.38	9014520	1707	28.52	5280	5290	5280	6890	3710	5300	5280.91	0.71	0	192	5360	5330	5310	5280	5260	5320	5270	377	1590	5000	3600	10	1	7539854	398	-8.92	0.86	12	0.02	-592.00	6115.00	7800	20220819	-32.31	4925	20230104	7.21	6460	-18.27	20230417	4925	7.21	20230104	7520	-29.79	20221223	507	941.42	20221013	0.88	N	021040	5000	376 억	53551	N	N	N	N
127	20230710	110316	57	100.00	KOSDAQ	금속	N	N	N	N	N	5280	-20	5	-0.38	6638520	1257	21.00	5280	5290	5280	6890	3710	5300	5281.24	0.71	0	192	5360	5330	5310	5280	5260	5320	5270	377	1590	5000	3600	10	1	7539854	398	-8.92	0.86	12	0.02	-592.00	6115.00	7800	20220819	-32.31	4925	20230104	7.21	6460	-18.27	20230417	4925	7.21	20230104	7520	-29.79	20221223	507	941.42	20221013	0.88	N	021040	5000	376 억	53551	N	N	N	N
128	20230710	100314	57	100.00	KOSDAQ	금속	N	N	N	N	N	5290	-10	5	-0.19	5313190	1006	16.81	5280	5290	5280	6890	3710	5300	5281.50	0.71	0	192	5360	5330	5310	5280	5260	5320	5270	377	1590	5000	3600	10	1	7539854	399	-8.94	0.87	12	0.01	-592.00	6115.00	7800	20220819	-32.18	4925	20230104	7.41	6460	-18.11	20230417	4925	7.41	20230104	7520	-29.65	20221223	507	943.39	20221013	0.88	N	021040	5000	376 억	53551	N	N	N	N
129	20230710	090311	57	100.00	KOSDAQ	금속	N	N	N	N	N	5280	-20	5	-0.38	459360	87	1.45	5280	5280	5280	6890	3710	5300	5280.00	0.71	0	0	5360	5330	5310	5280	5260	5320	5270	377	1590	5000	3600	10	1	7539854	398	-8.92	0.86	12	0.00	-592.00	6115.00	7800	20220819	-32.31	4925	20230104	7.21	6460	-18.27	20230417	4925	7.21	20230104	7520	-29.79	20221223	507	941.42	20221013	0.88	N	021040	5000	376 억	53551	N	N	N	N
130	20230707	160310	57	100.00	KOSDAQ	금속	N	N	N	N	N	5300	-60	5	-1.12	31231540	5882	46.25	5340	5340	5290	6960	3760	5360	5309.68	0.71	0	68	5486	5422	5386	5322	5286	5405	5305	377	1600	5000	3640	10	1	7539854	400	-8.95	0.87	12	0.08	-592.00	6115.00	7800	20220819	-32.05	4925	20230104	7.61	6460	-17.96	20230417	4925	7.61	20230104	7520	-29.52	20221223	507	945.36	20221013	0.94	N	021040	5000	376 억	53477	N	N	N	N
131	20230707	150311	57	100.00	KOSDAQ	금속	N	N	N	N	N	5310	-50	5	-0.93	30224530	5692	44.75	5340	5340	5290	6960	3760	5360	5310.00	0.71	0	75	5486	5422	5386	5322	5286	5405	5305	377	1600	5000	3640	10	1	7539854	400	-8.97	0.87	12	0.08	-592.00	6115.00	7800	20220819	-31.92	4925	20230104	7.82	6460	-17.80	20230417	4925	7.82	20230104	7520	-29.39	20221223	507	947.34	20221013	0.94	N	021040	5000	376 억	53477	N	N	N	N
132	20230707	140316	57	100.00	KOSDAQ	금속	N	N	N	N	N	5300	-60	5	-1.12	26619500	5012	39.41	5340	5340	5290	6960	3760	5360	5311.15	0.71	0	78	5486	5422	5386	5322	5286	5405	5305	377	1600	5000	3640	10	1	7539854	400	-8.95	0.87	12	0.07	-592.00	6115.00	7800	20220819	-32.05	4925	20230104	7.61	6460	-17.96	20230417	4925	7.61	20230104	7520	-29.52	20221223	507	945.36	20221013	0.94	N	021040	5000	376 억	53477	N	N	N	N
133	20230707	130315	57	100.00	KOSDAQ	금속	N	N	N	N	N	5310	-50	5	-0.93	25729030	4844	38.08	5340	5340	5290	6960	3760	5360	5311.53	0.71	0	95	5486	5422	5386	5322	5286	5405	5305	377	1600	5000	3640	10	1	7539854	400	-8.97	0.87	12	0.06	-592.00	6115.00	7800	20220819	-31.92	4925	20230104	7.82	6460	-17.80	20230417	4925	7.82	20230104	7520	-29.39	20221223	507	947.34	20221013	0.94	N	021040	5000	376 억	53477	N	N	N	N
134	20230707	120314	57	100.00	KOSDAQ	금속	N	N	N	N	N	5300	-60	5	-1.12	22312700	4199	33.01	5340	5340	5290	6960	3760	5360	5313.81	0.71	0	100	5486	5422	5386	5322	5286	5405	5305	377	1600	5000	3640	10	1	7539854	400	-8.95	0.87	12	0.06	-592.00	6115.00	7800	20220819	-32.05	4925	20230104	7.61	6460	-17.96	20230417	4925	7.61	20230104	7520	-29.52	20221223	507	945.36	20221013	0.94	N	021040	5000	376 억	53477	N	N	N	N
135	20230707	110314	57	100.00	KOSDAQ	금속	N	N	N	N	N	5290	-70	5	-1.31	19853500	3735	29.37	5340	5340	5290	6960	3760	5360	5315.53	0.71	0	133	5486	5422	5386	5322	5286	5405	5305	377	1600	5000	3640	10	1	7539854	399	-8.94	0.87	12	0.05	-592.00	6115.00	7800	20220819	-32.18	4925	20230104	7.41	6460	-18.11	20230417	4925	7.41	20230104	7520	-29.65	20221223	507	943.39	20221013	0.94	N	021040	5000	376 억	53477	N	N	N	N
136	20230707	100313	57	100.00	KOSDAQ	금속	N	N	N	N	N	5310	-50	5	-0.93	18119990	3408	26.79	5340	5340	5300	6960	3760	5360	5316.90	0.71	0	148	5486	5422	5386	5322	5286	5405	5305	377	1600	5000	3640	10	1	7539854	400	-8.97	0.87	12	0.05	-592.00	6115.00	7800	20220819	-31.92	4925	20230104	7.82	6460	-17.80	20230417	4925	7.82	20230104	7520	-29.39	20221223	507	947.34	20221013	0.94	N	021040	5000	376 억	53477	N	N	N	N
137	20230707	090311	57	100.00	KOSDAQ	금속	N	N	N	N	N	5330	-30	5	-0.56	6110310	1145	9.00	5340	5340	5330	6960	3760	5360	5336.52	0.71	0	83	5486	5422	5386	5322	5286	5405	5305	377	1600	5000	3640	10	1	7539854	402	-9.00	0.87	12	0.02	-592.00	6115.00	7800	20220819	-31.67	4925	20230104	8.22	6460	-17.49	20230417	4925	8.22	20230104	7520	-29.12	20221223	507	951.28	20221013	0.94	N	021040	5000	376 억	53477	N	N	N	N
138	20230706	160311	57	100.00	KOSDAQ	금속	N	N	N	N	N	5360	-70	5	-1.29	68452040	12719	54.37	5430	5450	5350	7050	3810	5430	5381.87	0.71	0	128	5603	5516	5443	5356	5283	5560	5400	377	1620	5000	3690	10	1	7539854	404	-9.05	0.88	12	0.17	-592.00	6115.00	7800	20220819	-31.28	4925	20230104	8.83	6460	-17.03	20230417	4925	8.83	20230104	7520	-28.72	20221223	507	957.20	20221013	0.94	N	021040	5000	376 억	53349	N	N	N	N
139	20230706	150312	57	100.00	KOSDAQ	금속	N	N	N	N	N	5410	-20	5	-0.37	66023180	12268	52.44	5430	5450	5350	7050	3810	5430	5381.74	0.71	0	179	5603	5516	5443	5356	5283	5560	5400	377	1620	5000	3690	10	1	7539854	408	-9.14	0.88	12	0.16	-592.00	6115.00	7800	20220819	-30.64	4925	20230104	9.85	6460	-16.25	20230417	4925	9.85	20230104	7520	-28.06	20221223	507	967.06	20221013	0.94	N	021040	5000	376 억	53349	N	N	N	N
140	20230706	140311	57	100.00	KOSDAQ	금속	N	N	N	N	N	5360	-70	5	-1.29	61525120	11432	48.87	5430	5450	5350	7050	3810	5430	5381.83	0.71	0	180	5603	5516	5443	5356	5283	5560	5400	377	1620	5000	3690	10	1	7539854	404	-9.05	0.88	12	0.15	-592.00	6115.00	7800	20220819	-31.28	4925	20230104	8.83	6460	-17.03	20230417	4925	8.83	20230104	7520	-28.72	20221223	507	957.20	20221013	0.94	N	021040	5000	376 억	53349	N	N	N	N
141	20230706	130310	57	100.00	KOSDAQ	금속	N	N	N	N	N	5390	-40	5	-0.74	47220430	8765	37.47	5430	5450	5350	7050	3810	5430	5387.39	0.71	0	344	5603	5516	5443	5356	5283	5560	5400	377	1620	5000	3690	10	1	7539854	406	-9.10	0.88	12	0.12	-592.00	6115.00	7800	20220819	-30.90	4925	20230104	9.44	6460	-16.56	20230417	4925	9.44	20230104	7520	-28.32	20221223	507	963.12	20221013	0.94	N	021040	5000	376 억	53349	N	N	N	N
142	20230706	120312	57	100.00	KOSDAQ	금속	N	N	N	N	N	5370	-60	5	-1.10	45517610	8448	36.11	5430	5450	5350	7050	3810	5430	5387.97	0.71	0	341	5603	5516	5443	5356	5283	5560	5400	377	1620	5000	3690	10	1	7539854	405	-9.07	0.88	12	0.11	-592.00	6115.00	7800	20220819	-31.15	4925	20230104	9.04	6460	-16.87	20230417	4925	9.04	20230104	7520	-28.59	20221223	507	959.17	20221013	0.94	N	021040	5000	376 억	53349	N	N	N	N
143	20230706	110314	57	100.00	KOSDAQ	금속	N	N	N	N	N	5400	-30	5	-0.55	20043490	3709	15.85	5430	5450	5380	7050	3810	5430	5404.01	0.71	0	320	5603	5516	5443	5356	5283	5560	5400	377	1620	5000	3690	10	1	7539854	407	-9.12	0.88	12	0.05	-592.00	6115.00	7800	20220819	-30.77	4925	20230104	9.64	6460	-16.41	20230417	4925	9.64	20230104	7520	-28.19	20221223	507	965.09	20221013	0.94	N	021040	5000	376 억	53349	N	N	N	N
144	20230706	100311	57	100.00	KOSDAQ	금속	N	N	N	N	N	5410	-20	5	-0.37	15235420	2818	12.05	5430	5450	5390	7050	3810	5430	5406.47	0.71	0	222	5603	5516	5443	5356	5283	5560	5400	377	1620	5000	3690	10	1	7539854	408	-9.14	0.88	12	0.04	-592.00	6115.00	7800	20220819	-30.64	4925	20230104	9.85	6460	-16.25	20230417	4925	9.85	20230104	7520	-28.06	20221223	507	967.06	20221013	0.94	N	021040	5000	376 억	53349	N	N	N	N
145	20230706	090311	57	100.00	KOSDAQ	금속	N	N	N	N	N	5450	20	2	0.37	435160	80	0.34	5430	5450	5430	7050	3810	5430	5439.50	0.71	0	73	5603	5516	5443	5356	5283	5560	5400	377	1620	5000	3690	10	1	7539854	411	-9.21	0.89	12	0.00	-592.00	6115.00	7800	20220819	-30.13	4925	20230104	10.66	6460	-15.63	20230417	4925	10.66	20230104	7520	-27.53	20221223	507	974.95	20221013	0.94	N	021040	5000	376 억	53349	N	N	N	N
146	20230705	160310	57	100.00	KOSDAQ	금속	N	N	N	N	N	5430	60	2	1.12	127225190	23395	324.17	5380	5530	5370	6980	3760	5370	5438.14	0.70	0	625	5450	5410	5380	5340	5310	5395	5325	377	1610	5000	3650	10	1	7539854	409	-9.17	0.89	12	0.31	-592.00	6115.00	7800	20220819	-30.38	4925	20230104	10.25	6460	-15.94	20230417	4925	10.25	20230104	7520	-27.79	20221223	507	971.01	20221013	0.94	N	021040	5000	376 억	52712	N	N	N	N
147	20230705	150310	57	100.00	KOSDAQ	금속	N	N	N	N	N	5420	50	2	0.93	126296660	23224	321.80	5380	5530	5370	6980	3760	5370	5438.20	0.70	0	625	5450	5410	5380	5340	5310	5395	5325	377	1610	5000	3650	10	1	7539854	409	-9.16	0.89	12	0.31	-592.00	6115.00	7800	20220819	-30.51	4925	20230104	10.05	6460	-16.10	20230417	4925	10.05	20230104	7520	-27.93	20221223	507	969.03	20221013	0.94	N	021040	5000	376 억	52712	N	N	N	N
148	20230705	140307	57	100.00	KOSDAQ	금속	N	N	N	N	N	5380	10	2	0.19	120880090	22221	307.90	5380	5530	5370	6980	3760	5370	5439.90	0.70	0	625	5450	5410	5380	5340	5310	5395	5325	377	1610	5000	3650	10	1	7539854	406	-9.09	0.88	12	0.29	-592.00	6115.00	7800	20220819	-31.03	4925	20230104	9.24	6460	-16.72	20230417	4925	9.24	20230104	7520	-28.46	20221223	507	961.14	20221013	0.94	N	021040	5000	376 억	52712	N	N	N	N
149	20230705	130308	57	100.00	KOSDAQ	금속	N	N	N	N	N	5370	0	3	0.00	104600920	19198	266.01	5380	5530	5370	6980	3760	5370	5448.53	0.70	0	587	5450	5410	5380	5340	5310	5395	5325	377	1610	5000	3650	10	1	7539854	405	-9.07	0.88	12	0.25	-592.00	6115.00	7800	20220819	-31.15	4925	20230104	9.04	6460	-16.87	20230417	4925	9.04	20230104	7520	-28.59	20221223	507	959.17	20221013	0.94	N	021040	5000	376 억	52712	N	N	N	N
150	20230705	120307	57	100.00	KOSDAQ	금속	N	N	N	N	N	5380	10	2	0.19	93028270	17045	236.18	5380	5530	5370	6980	3760	5370	5457.80	0.70	0	514	5450	5410	5380	5340	5310	5395	5325	377	1610	5000	3650	10	1	7539854	406	-9.09	0.88	12	0.23	-592.00	6115.00	7800	20220819	-31.03	4925	20230104	9.24	6460	-16.72	20230417	4925	9.24	20230104	7520	-28.46	20221223	507	961.14	20221013	0.94	N	021040	5000	376 억	52712	N	N	N	N
151	20230705	110309	57	100.00	KOSDAQ	금속	N	N	N	N	N	5490	120	2	2.23	73444700	13433	186.13	5380	5530	5370	6980	3760	5370	5467.48	0.70	0	179	5450	5410	5380	5340	5310	5395	5325	377	1610	5000	3650	10	1	7539854	414	-9.27	0.90	12	0.18	-592.00	6115.00	7800	20220819	-29.62	4925	20230104	11.47	6460	-15.02	20230417	4925	11.47	20230104	7520	-26.99	20221223	507	982.84	20221013	0.94	N	021040	5000	376 억	52712	N	N	N	N
152	20230705	100308	57	100.00	KOSDAQ	금속	N	N	N	N	N	5420	50	2	0.93	8955420	1657	22.96	5380	5420	5370	6980	3760	5370	5404.60	0.70	0	64	5450	5410	5380	5340	5310	5395	5325	377	1610	5000	3650	10	1	7539854	409	-9.16	0.89	12	0.02	-592.00	6115.00	7800	20220819	-30.51	4925	20230104	10.05	6460	-16.10	20230417	4925	10.05	20230104	7520	-27.93	20221223	507	969.03	20221013	0.94	N	021040	5000	376 억	52712	N	N	N	N
153	20230705	090307	57	100.00	KOSDAQ	금속	N	N	N	N	N	5390	20	2	0.37	1275760	237	3.28	5380	5390	5370	6980	3760	5370	5382.95	0.70	0	-9	5450	5410	5380	5340	5310	5395	5325	377	1610	5000	3650	10	1	7539854	406	-9.10	0.88	12	0.00	-592.00	6115.00	7800	20220819	-30.90	4925	20230104	9.44	6460	-16.56	20230417	4925	9.44	20230104	7520	-28.32	20221223	507	963.12	20221013	0.94	N	021040	5000	376 억	52712	N	N	N	N
154	20230704	160307	57	100.00	KOSDAQ	금속	N	N	N	N	N	5370	-30	5	-0.56	37592220	6994	58.55	5420	5420	5350	7020	3780	5400	5374.92	0.70	0	79	5473	5436	5373	5336	5273	5455	5355	377	1620	5000	3670	10	1	7539854	405	-9.07	0.88	12	0.09	-592.00	6115.00	7800	20220819	-31.15	4925	20230104	9.04	6460	-16.87	20230417	4925	9.04	20230104	7520	-28.59	20221223	507	959.17	20221013	0.94	N	021040	5000	376 억	52629	N	N	N	N
155	20230704	150304	57	100.00	KOSDAQ	금속	N	N	N	N	N	5410	10	2	0.19	30841750	5737	48.02	5420	5420	5350	7020	3780	5400	5375.94	0.70	0	24	5473	5436	5373	5336	5273	5455	5355	377	1620	5000	3670	10	1	7539854	408	-9.14	0.88	12	0.08	-592.00	6115.00	7800	20220819	-30.64	4925	20230104	9.85	6460	-16.25	20230417	4925	9.85	20230104	7520	-28.06	20221223	507	967.06	20221013	0.94	N	021040	5000	376 억	52629	N	N	N	N
156	20230704	140306	57	100.00	KOSDAQ	금속	N	N	N	N	N	5400	0	3	0.00	30284580	5634	47.16	5420	5420	5350	7020	3780	5400	5375.32	0.70	0	24	5473	5436	5373	5336	5273	5455	5355	377	1620	5000	3670	10	1	7539854	407	-9.12	0.88	12	0.07	-592.00	6115.00	7800	20220819	-30.77	4925	20230104	9.64	6460	-16.41	20230417	4925	9.64	20230104	7520	-28.19	20221223	507	965.09	20221013	0.94	N	021040	5000	376 억	52629	N	N	N	N
157	20230704	130304	57	100.00	KOSDAQ	금속	N	N	N	N	N	5410	10	2	0.19	30106150	5601	46.89	5420	5420	5350	7020	3780	5400	5375.14	0.70	0	18	5473	5436	5373	5336	5273	5455	5355	377	1620	5000	3670	10	1	7539854	408	-9.14	0.88	12	0.07	-592.00	6115.00	7800	20220819	-30.64	4925	20230104	9.85	6460	-16.25	20230417	4925	9.85	20230104	7520	-28.06	20221223	507	967.06	20221013	0.94	N	021040	5000	376 억	52629	N	N	N	N
158	20230704	120306	57	100.00	KOSDAQ	금속	N	N	N	N	N	5370	-30	5	-0.56	25586800	4761	39.85	5420	5420	5350	7020	3780	5400	5374.25	0.70	0	-5	5473	5436	5373	5336	5273	5455	5355	377	1620	5000	3670	10	1	7539854	405	-9.07	0.88	12	0.06	-592.00	6115.00	7800	20220819	-31.15	4925	20230104	9.04	6460	-16.87	20230417	4925	9.04	20230104	7520	-28.59	20221223	507	959.17	20221013	0.94	N	021040	5000	376 억	52629	N	N	N	N
159	20230704	110302	57	100.00	KOSDAQ	금속	N	N	N	N	N	5350	-50	5	-0.93	22595930	4202	35.17	5420	5420	5350	7020	3780	5400	5377.42	0.70	0	-5	5473	5436	5373	5336	5273	5455	5355	377	1620	5000	3670	10	1	7539854	403	-9.04	0.87	12	0.06	-592.00	6115.00	7800	20220819	-31.41	4925	20230104	8.63	6460	-17.18	20230417	4925	8.63	20230104	7520	-28.86	20221223	507	955.23	20221013	0.94	N	021040	5000	376 억	52629	N	N	N	N
160	20230704	100302	57	100.00	KOSDAQ	금속	N	N	N	N	N	5380	-20	5	-0.37	11383940	2110	17.66	5420	5420	5370	7020	3780	5400	5395.23	0.70	0	-4	5473	5436	5373	5336	5273	5455	5355	377	1620	5000	3670	10	1	7539854	406	-9.09	0.88	12	0.03	-592.00	6115.00	7800	20220819	-31.03	4925	20230104	9.24	6460	-16.72	20230417	4925	9.24	20230104	7520	-28.46	20221223	507	961.14	20221013	0.94	N	021040	5000	376 억	52629	N	N	N	N
161	20230704	090303	57	100.00	KOSDAQ	금속	N	N	N	N	N	5400	0	3	0.00	2686240	496	4.15	5420	5420	5400	7020	3780	5400	5415.81	0.70	0	-4	5473	5436	5373	5336	5273	5455	5355	377	1620	5000	3670	10	1	7539854	407	-9.12	0.88	12	0.01	-592.00	6115.00	7800	20220819	-30.77	4925	20230104	9.64	6460	-16.41	20230417	4925	9.64	20230104	7520	-28.19	20221223	507	965.09	20221013	0.94	N	021040	5000	376 억	52629	N	N	N	N
162	20230703	160301	57	100.00	KOSDAQ	금속	N	N	N	N	N	5400	20	2	0.37	64005800	11942	129.51	5380	5410	5310	6990	3770	5380	5359.72	0.69	0	426	5493	5436	5333	5276	5173	5465	5305	377	1610	5000	3650	10	1	7539854	407	-9.12	0.88	12	0.16	-592.00	6115.00	7800	20220819	-30.77	4925	20230104	9.64	6460	-16.41	20230417	4925	9.64	20230104	7520	-28.19	20221223	507	965.09	20221013	0.93	N	021040	5000	376 억	52203	N	N	N	N
163	20230703	150303	57	100.00	KOSDAQ	금속	N	N	N	N	N	5380	0	3	0.00	63374000	11825	128.24	5380	5410	5310	6990	3770	5380	5359.32	0.69	0	426	5493	5436	5333	5276	5173	5465	5305	377	1610	5000	3650	10	1	7539854	406	-9.09	0.88	12	0.16	-592.00	6115.00	7800	20220819	-31.03	4925	20230104	9.24	6460	-16.72	20230417	4925	9.24	20230104	7520	-28.46	20221223	507	961.14	20221013	0.93	N	021040	5000	376 억	52203	N	N	N	N
164	20230703	140302	57	100.00	KOSDAQ	금속	N	N	N	N	N	5390	10	2	0.19	50050690	9346	101.36	5380	5400	5310	6990	3770	5380	5355.31	0.69	0	417	5493	5436	5333	5276	5173	5465	5305	377	1610	5000	3650	10	1	7539854	406	-9.10	0.88	12	0.12	-592.00	6115.00	7800	20220819	-30.90	4925	20230104	9.44	6460	-16.56	20230417	4925	9.44	20230104	7520	-28.32	20221223	507	963.12	20221013	0.93	N	021040	5000	376 억	52203	N	N	N	N
165	20230703	130301	57	100.00	KOSDAQ	금속	N	N	N	N	N	5400	20	2	0.37	43235200	8080	87.63	5380	5400	5310	6990	3770	5380	5350.89	0.69	0	221	5493	5436	5333	5276	5173	5465	5305	377	1610	5000	3650	10	1	7539854	407	-9.12	0.88	12	0.11	-592.00	6115.00	7800	20220819	-30.77	4925	20230104	9.64	6460	-16.41	20230417	4925	9.64	20230104	7520	-28.19	20221223	507	965.09	20221013	0.93	N	021040	5000	376 억	52203	N	N	N	N
166	20230703	120300	57	100.00	KOSDAQ	금속	N	N	N	N	N	5400	20	2	0.37	35401340	6626	71.86	5380	5400	5310	6990	3770	5380	5342.79	0.69	0	254	5493	5436	5333	5276	5173	5465	5305	377	1610	5000	3650	10	1	7539854	407	-9.12	0.88	12	0.09	-592.00	6115.00	7800	20220819	-30.77	4925	20230104	9.64	6460	-16.41	20230417	4925	9.64	20230104	7520	-28.19	20221223	507	965.09	20221013	0.93	N	021040	5000	376 억	52203	N	N	N	N
167	20230703	110302	57	100.00	KOSDAQ	금속	N	N	N	N	N	5350	-30	5	-0.56	26638820	4998	54.20	5380	5380	5310	6990	3770	5380	5329.90	0.69	0	270	5493	5436	5333	5276	5173	5465	5305	377	1610	5000	3650	10	1	7539854	403	-9.04	0.87	12	0.07	-592.00	6115.00	7800	20220819	-31.41	4925	20230104	8.63	6460	-17.18	20230417	4925	8.63	20230104	7520	-28.86	20221223	507	955.23	20221013	0.93	N	021040	5000	376 억	52203	N	N	N	N
168	20230703	100257	57	100.00	KOSDAQ	금속	N	N	N	N	N	5330	-50	5	-0.93	26601370	4991	54.13	5380	5380	5310	6990	3770	5380	5329.87	0.69	0	277	5493	5436	5333	5276	5173	5465	5305	377	1610	5000	3650	10	1	7539854	402	-9.00	0.87	12	0.07	-592.00	6115.00	7800	20220819	-31.67	4925	20230104	8.22	6460	-17.49	20230417	4925	8.22	20230104	7520	-29.12	20221223	507	951.28	20221013	0.93	N	021040	5000	376 억	52203	N	N	N	N
169	20230703	090258	57	100.00	KOSDAQ	금속	N	N	N	N	N	5370	-10	5	-0.19	1746130	325	3.52	5380	5380	5370	6990	3770	5380	5372.71	0.69	0	39	5493	5436	5333	5276	5173	5465	5305	377	1610	5000	3650	10	1	7539854	405	-9.07	0.88	12	0.00	-592.00	6115.00	7800	20220819	-31.15	4925	20230104	9.04	6460	-16.87	20230417	4925	9.04	20230104	7520	-28.59	20221223	507	959.17	20221013	0.93	N	021040	5000	376 억	52203	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History