KissMeData/009620/price/prices-20230801.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	160245	57	100.00	KOSDAQ	금속	N	N	N	N	N	1035	-14	5	-1.33	542478352	526013	135.29	1049	1055	1005	1363	735	1049	1031.30	2.47	60294	1083	1066	1049	1032	1015	1057	1023	45	314	100	750	1	1	45255561	468	-3.63	1.93	12	1.16	-285.00	535.00	1365	20220901	-24.18	798	20230103	29.70	1250	-17.20	20230214	798	29.70	20230103	1365	-24.18	20220901	798	29.70	20230103	0.20	N	009620	100	45 억	1117757	N	N	N	N
3	20230831	150318	57	100.00	KOSDAQ	금속	N	N	N	N	N	1029	-20	5	-1.91	535690111	519444	133.60	1049	1055	1005	1363	735	1049	1031.28	2.47	60594	1083	1066	1049	1032	1015	1057	1023	45	314	100	750	1	1	45255561	466	-3.61	1.92	12	1.15	-285.00	535.00	1365	20220901	-24.62	798	20230103	28.95	1250	-17.68	20230214	798	28.95	20230103	1365	-24.62	20220901	798	28.95	20230103	0.20	N	009620	100	45 억	1117757	N	N	N	N
4	20230831	140330	57	100.00	KOSDAQ	금속	N	N	N	N	N	1032	-17	5	-1.62	487407453	472750	121.59	1049	1055	1005	1363	735	1049	1031.00	2.47	53988	1083	1066	1049	1032	1015	1057	1023	45	314	100	750	1	1	45255561	467	-3.62	1.93	12	1.04	-285.00	535.00	1365	20220901	-24.40	798	20230103	29.32	1250	-17.44	20230214	798	29.32	20230103	1365	-24.40	20220901	798	29.32	20230103	0.20	N	009620	100	45 억	1117757	N	N	N	N
5	20230831	130325	57	100.00	KOSDAQ	금속	N	N	N	N	N	1018	-31	5	-2.96	352141287	340109	87.48	1049	1055	1015	1363	735	1049	1035.38	2.47	13362	1083	1066	1049	1032	1015	1057	1023	45	314	100	750	1	1	45255561	461	-3.57	1.90	12	0.75	-285.00	535.00	1365	20220901	-25.42	798	20230103	27.57	1250	-18.56	20230214	798	27.57	20230103	1365	-25.42	20220901	798	27.57	20230103	0.20	N	009620	100	45 억	1117757	N	N	N	N
6	20230831	120329	57	100.00	KOSDAQ	금속	N	N	N	N	N	1038	-11	5	-1.05	176494775	168938	43.45	1049	1055	1034	1363	735	1049	1044.73	2.47	878	1083	1066	1049	1032	1015	1057	1023	45	314	100	750	1	1	45255561	470	-3.64	1.94	12	0.37	-285.00	535.00	1365	20220901	-23.96	798	20230103	30.08	1250	-16.96	20230214	798	30.08	20230103	1365	-23.96	20220901	798	30.08	20230103	0.20	N	009620	100	45 억	1117757	N	N	N	N
7	20230831	110437	57	100.00	KOSDAQ	금속	N	N	N	N	N	1042	-7	5	-0.67	111228192	106106	27.29	1049	1055	1040	1363	735	1049	1048.27	2.47	12078	1083	1066	1049	1032	1015	1057	1023	45	314	100	750	1	1	45255561	472	-3.66	1.95	12	0.23	-285.00	535.00	1365	20220901	-23.66	798	20230103	30.58	1250	-16.64	20230214	798	30.58	20230103	1365	-23.66	20220901	798	30.58	20230103	0.20	N	009620	100	45 억	1117757	N	N	N	N
8	20230831	100352	57	100.00	KOSDAQ	금속	N	N	N	N	N	1045	-4	5	-0.38	91061818	86808	22.33	1049	1055	1040	1363	735	1049	1049.00	2.47	10161	1083	1066	1049	1032	1015	1057	1023	45	314	100	750	1	1	45255561	473	-3.67	1.95	12	0.19	-285.00	535.00	1365	20220901	-23.44	798	20230103	30.95	1250	-16.40	20230214	798	30.95	20230103	1365	-23.44	20220901	798	30.95	20230103	0.20	N	009620	100	45 억	1117757	N	N	N	N
9	20230831	090302	57	100.00	KOSDAQ	금속	N	N	N	N	N	1050	1	2	0.10	10190667	9718	2.50	1049	1050	1040	1363	735	1049	1048.64	2.47	478	1083	1066	1049	1032	1015	1057	1023	45	314	100	750	1	1	45255561	475	-3.68	1.96	12	0.02	-285.00	535.00	1365	20220901	-23.08	798	20230103	31.58	1250	-16.00	20230214	798	31.58	20230103	1365	-23.08	20220901	798	31.58	20230103	0.20	N	009620	100	45 억	1117757	N	N	N	N
10	20230830	160247	57	100.00	KOSDAQ	금속	N	N	N	N	N	1049	-1	5	-0.10	405900945	387871	121.64	1050	1066	1032	1365	735	1050	1046.48	2.44	8976	1083	1066	1053	1036	1023	1060	1030	45	315	100	750	1	1	45255561	475	-3.68	1.96	12	0.86	-285.00	535.00	1365	20220901	-23.15	798	20230103	31.45	1250	-16.08	20230214	798	31.45	20230103	1365	-23.15	20220901	798	31.45	20230103	0.20	N	009620	100	45 억	1105895	N	N	N	N
11	20230830	150311	57	100.00	KOSDAQ	금속	N	N	N	N	N	1048	-2	5	-0.19	368492502	352048	110.41	1050	1066	1032	1365	735	1050	1046.71	2.44	4980	1083	1066	1053	1036	1023	1060	1030	45	315	100	750	1	1	45255561	474	-3.68	1.96	12	0.78	-285.00	535.00	1365	20220901	-23.22	798	20230103	31.33	1250	-16.16	20230214	798	31.33	20230103	1365	-23.22	20220901	798	31.33	20230103	0.20	N	009620	100	45 억	1105895	N	N	N	N
12	20230830	140333	57	100.00	KOSDAQ	금속	N	N	N	N	N	1042	-8	5	-0.76	343531372	328209	102.93	1050	1066	1032	1365	735	1050	1046.68	2.44	3217	1083	1066	1053	1036	1023	1060	1030	45	315	100	750	1	1	45255561	472	-3.66	1.95	12	0.73	-285.00	535.00	1365	20220901	-23.66	798	20230103	30.58	1250	-16.64	20230214	798	30.58	20230103	1365	-23.66	20220901	798	30.58	20230103	0.20	N	009620	100	45 억	1105895	N	N	N	N
13	20230830	130318	57	100.00	KOSDAQ	금속	N	N	N	N	N	1040	-10	5	-0.95	330260430	315457	98.93	1050	1066	1032	1365	735	1050	1046.93	2.44	7008	1083	1066	1053	1036	1023	1060	1030	45	315	100	750	1	1	45255561	471	-3.65	1.94	12	0.70	-285.00	535.00	1365	20220901	-23.81	798	20230103	30.33	1250	-16.80	20230214	798	30.33	20230103	1365	-23.81	20220901	798	30.33	20230103	0.20	N	009620	100	45 억	1105895	N	N	N	N
14	20230830	120325	57	100.00	KOSDAQ	금속	N	N	N	N	N	1034	-16	5	-1.52	266435915	254064	79.68	1050	1066	1032	1365	735	1050	1048.70	2.44	7637	1083	1066	1053	1036	1023	1060	1030	45	315	100	750	1	1	45255561	468	-3.63	1.93	12	0.56	-285.00	535.00	1365	20220901	-24.25	798	20230103	29.57	1250	-17.28	20230214	798	29.57	20230103	1365	-24.25	20220901	798	29.57	20230103	0.20	N	009620	100	45 억	1105895	N	N	N	N
15	20230830	110428	57	100.00	KOSDAQ	금속	N	N	N	N	N	1041	-9	5	-0.86	236375102	225038	70.58	1050	1066	1035	1365	735	1050	1050.38	2.44	5373	1083	1066	1053	1036	1023	1060	1030	45	315	100	750	1	1	45255561	471	-3.65	1.95	12	0.50	-285.00	535.00	1365	20220901	-23.74	798	20230103	30.45	1250	-16.72	20230214	798	30.45	20230103	1365	-23.74	20220901	798	30.45	20230103	0.20	N	009620	100	45 억	1105895	N	N	N	N
16	20230830	100343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1049	-1	5	-0.10	164957367	156428	49.06	1050	1066	1045	1365	735	1050	1054.53	2.44	-1853	1083	1066	1053	1036	1023	1060	1030	45	315	100	750	1	1	45255561	475	-3.68	1.96	12	0.35	-285.00	535.00	1365	20220901	-23.15	798	20230103	31.45	1250	-16.08	20230214	798	31.45	20230103	1365	-23.15	20220901	798	31.45	20230103	0.20	N	009620	100	45 억	1105895	N	N	N	N
17	20230830	090259	57	100.00	KOSDAQ	금속	N	N	N	N	N	1054	4	2	0.38	16429282	15645	4.91	1050	1060	1045	1365	735	1050	1050.13	2.44	-9793	1083	1066	1053	1036	1023	1060	1030	45	315	100	750	1	1	45255561	477	-3.70	1.97	12	0.03	-285.00	535.00	1365	20220901	-22.78	798	20230103	32.08	1250	-15.68	20230214	798	32.08	20230103	1365	-22.78	20220901	798	32.08	20230103	0.20	N	009620	100	45 억	1105895	N	N	N	N
18	20230829	160243	57	100.00	KOSDAQ	금속	N	N	N	N	N	1050	-12	5	-1.13	335122526	318554	43.32	1063	1070	1040	1380	744	1062	1052.01	2.39	22061	1143	1102	1076	1035	1009	1089	1022	45	318	100	760	1	1	45255561	475	-3.68	1.96	12	0.70	-285.00	535.00	1365	20220901	-23.08	798	20230103	31.58	1250	-16.00	20230214	798	31.58	20230103	1365	-23.08	20220901	798	31.58	20230103	0.19	N	009620	100	45 억	1082425	N	N	N	N
19	20230829	150313	57	100.00	KOSDAQ	금속	N	N	N	N	N	1041	-21	5	-1.98	324490094	308400	41.94	1063	1070	1040	1380	744	1062	1052.17	2.39	22147	1143	1102	1076	1035	1009	1089	1022	45	318	100	760	1	1	45255561	471	-3.65	1.95	12	0.68	-285.00	535.00	1365	20220901	-23.74	798	20230103	30.45	1250	-16.72	20230214	798	30.45	20230103	1365	-23.74	20220901	798	30.45	20230103	0.19	N	009620	100	45 억	1082425	N	N	N	N
20	20230829	140335	57	100.00	KOSDAQ	금속	N	N	N	N	N	1045	-17	5	-1.60	275230108	261170	35.52	1063	1070	1041	1380	744	1062	1053.84	2.39	18812	1143	1102	1076	1035	1009	1089	1022	45	318	100	760	1	1	45255561	473	-3.67	1.95	12	0.58	-285.00	535.00	1365	20220901	-23.44	798	20230103	30.95	1250	-16.40	20230214	798	30.95	20230103	1365	-23.44	20220901	798	30.95	20230103	0.19	N	009620	100	45 억	1082425	N	N	N	N
21	20230829	130321	57	100.00	KOSDAQ	금속	N	N	N	N	N	1053	-9	5	-0.85	228238774	216389	29.43	1063	1070	1041	1380	744	1062	1054.76	2.39	17212	1143	1102	1076	1035	1009	1089	1022	45	318	100	760	1	1	45255561	477	-3.69	1.97	12	0.48	-285.00	535.00	1365	20220901	-22.86	798	20230103	31.95	1250	-15.76	20230214	798	31.95	20230103	1365	-22.86	20220901	798	31.95	20230103	0.19	N	009620	100	45 억	1082425	N	N	N	N
22	20230829	120327	57	100.00	KOSDAQ	금속	N	N	N	N	N	1053	-9	5	-0.85	214988518	203791	27.71	1063	1070	1041	1380	744	1062	1054.95	2.39	18098	1143	1102	1076	1035	1009	1089	1022	45	318	100	760	1	1	45255561	477	-3.69	1.97	12	0.45	-285.00	535.00	1365	20220901	-22.86	798	20230103	31.95	1250	-15.76	20230214	798	31.95	20230103	1365	-22.86	20220901	798	31.95	20230103	0.19	N	009620	100	45 억	1082425	N	N	N	N
23	20230829	110508	57	100.00	KOSDAQ	금속	N	N	N	N	N	1052	-10	5	-0.94	200681340	190195	25.87	1063	1070	1041	1380	744	1062	1055.13	2.39	21504	1143	1102	1076	1035	1009	1089	1022	45	318	100	760	1	1	45255561	476	-3.69	1.97	12	0.42	-285.00	535.00	1365	20220901	-22.93	798	20230103	31.83	1250	-15.84	20230214	798	31.83	20230103	1365	-22.93	20220901	798	31.83	20230103	0.19	N	009620	100	45 억	1082425	N	N	N	N
24	20230829	100348	57	100.00	KOSDAQ	금속	N	N	N	N	N	1058	-4	5	-0.38	177286650	168049	22.85	1063	1070	1041	1380	744	1062	1054.97	2.39	11083	1143	1102	1076	1035	1009	1089	1022	45	318	100	760	1	1	45255561	479	-3.71	1.98	12	0.37	-285.00	535.00	1365	20220901	-22.49	798	20230103	32.58	1250	-15.36	20230214	798	32.58	20230103	1365	-22.49	20220901	798	32.58	20230103	0.19	N	009620	100	45 억	1082425	N	N	N	N
25	20230829	090237	57	100.00	KOSDAQ	금속	N	N	N	N	N	1067	5	2	0.47	8090754	7606	1.03	1063	1070	1063	1380	744	1062	1063.73	2.39	-435	1143	1102	1076	1035	1009	1089	1022	45	318	100	760	1	1	45255561	483	-3.74	1.99	12	0.02	-285.00	535.00	1365	20220901	-21.83	798	20230103	33.71	1250	-14.64	20230214	798	33.71	20230103	1365	-21.83	20220901	798	33.71	20230103	0.19	N	009620	100	45 억	1082425	N	N	N	N
26	20230828	160238	57	100.00	KOSDAQ	금속	N	N	N	N	N	1062	-34	5	-3.10	787394008	734292	27.53	1086	1117	1050	1424	768	1096	1072.25	2.19	86760	1246	1170	1059	983	872	1209	1022	45	328	100	780	1	1	45255561	481	-3.73	1.99	12	1.62	-285.00	535.00	1365	20220901	-22.20	798	20230103	33.08	1250	-15.04	20230214	798	33.08	20230103	1365	-22.20	20220901	798	33.08	20230103	0.19	N	009620	100	45 억	992644	N	N	N	N
27	20230828	150239	57	100.00	KOSDAQ	금속	N	N	N	N	N	1068	-28	5	-2.55	736593315	686391	25.74	1086	1117	1050	1424	768	1096	1073.04	2.19	84764	1246	1170	1059	983	872	1209	1022	45	328	100	780	1	1	45255561	483	-3.75	2.00	12	1.52	-285.00	535.00	1365	20220901	-21.76	798	20230103	33.83	1250	-14.56	20230214	798	33.83	20230103	1365	-21.76	20220901	798	33.83	20230103	0.19	N	009620	100	45 억	992644	N	N	N	N
28	20230828	140241	57	100.00	KOSDAQ	금속	N	N	N	N	N	1065	-31	5	-2.83	647600235	602768	22.60	1086	1117	1050	1424	768	1096	1074.27	2.19	91465	1246	1170	1059	983	872	1209	1022	45	328	100	780	1	1	45255561	482	-3.74	1.99	12	1.33	-285.00	535.00	1365	20220901	-21.98	798	20230103	33.46	1250	-14.80	20230214	798	33.46	20230103	1365	-21.98	20220901	798	33.46	20230103	0.19	N	009620	100	45 억	992644	N	N	N	N
29	20230828	130243	57	100.00	KOSDAQ	금속	N	N	N	N	N	1068	-28	5	-2.55	613343053	570628	21.39	1086	1117	1050	1424	768	1096	1074.74	2.19	85251	1246	1170	1059	983	872	1209	1022	45	328	100	780	1	1	45255561	483	-3.75	2.00	12	1.26	-285.00	535.00	1365	20220901	-21.76	798	20230103	33.83	1250	-14.56	20230214	798	33.83	20230103	1365	-21.76	20220901	798	33.83	20230103	0.19	N	009620	100	45 억	992644	N	N	N	N
30	20230828	120241	57	100.00	KOSDAQ	금속	N	N	N	N	N	1059	-37	5	-3.38	565818759	526119	19.73	1086	1117	1050	1424	768	1096	1075.34	2.19	76163	1246	1170	1059	983	872	1209	1022	45	328	100	780	1	1	45255561	479	-3.72	1.98	12	1.16	-285.00	535.00	1365	20220901	-22.42	798	20230103	32.71	1250	-15.28	20230214	798	32.71	20230103	1365	-22.42	20220901	798	32.71	20230103	0.19	N	009620	100	45 억	992644	N	N	N	N
31	20230828	110239	57	100.00	KOSDAQ	금속	N	N	N	N	N	1068	-28	5	-2.55	490908946	455675	17.08	1086	1117	1050	1424	768	1096	1077.20	2.19	83136	1246	1170	1059	983	872	1209	1022	45	328	100	780	1	1	45255561	483	-3.75	2.00	12	1.01	-285.00	535.00	1365	20220901	-21.76	798	20230103	33.83	1250	-14.56	20230214	798	33.83	20230103	1365	-21.76	20220901	798	33.83	20230103	0.19	N	009620	100	45 억	992644	N	N	N	N
32	20230828	100236	57	100.00	KOSDAQ	금속	N	N	N	N	N	1074	-22	5	-2.01	408635976	379112	14.21	1086	1117	1050	1424	768	1096	1077.73	2.19	72299	1246	1170	1059	983	872	1209	1022	45	328	100	780	1	1	45255561	486	-3.77	2.01	12	0.84	-285.00	535.00	1365	20220901	-21.32	798	20230103	34.59	1250	-14.08	20230214	798	34.59	20230103	1365	-21.32	20220901	798	34.59	20230103	0.19	N	009620	100	45 억	992644	N	N	N	N
33	20230828	090240	57	100.00	KOSDAQ	금속	N	N	N	N	N	1051	-45	5	-4.11	123471646	115698	4.34	1086	1094	1050	1424	768	1096	1066.42	2.19	26560	1246	1170	1059	983	872	1209	1022	45	328	100	780	1	1	45255561	476	-3.69	1.96	12	0.26	-285.00	535.00	1365	20220901	-23.00	798	20230103	31.70	1250	-15.92	20230214	798	31.70	20230103	1365	-23.00	20220901	798	31.70	20230103	0.19	N	009620	100	45 억	992644	N	N	N	N
34	20230825	160239	57	100.00	KOSDAQ	금속	N	N	N	N	N	1096	148	2	15.61	2784431641	2631673	2543.74	964	1135	948	1232	664	948	1057.94	2.01	106296	980	964	952	936	924	972	944	45	284	100	680	1	1	45255561	496	-3.85	2.05	12	5.82	-285.00	535.00	1365	20220901	-19.71	798	20230103	37.34	1250	-12.32	20230214	798	37.34	20230103	1365	-19.71	20220901	798	37.34	20230103	0.24	N	009620	100	45 억	911173	N	N	N	N
35	20230825	150240	57	100.00	KOSDAQ	금속	N	N	N	N	N	1067	119	2	12.55	2018292525	1933132	1868.54	964	1087	948	1232	664	948	1044.05	2.01	94253	980	964	952	936	924	972	944	45	284	100	680	1	1	45255561	483	-3.74	1.99	12	4.27	-285.00	535.00	1365	20220901	-21.83	798	20230103	33.71	1250	-14.64	20230214	798	33.71	20230103	1365	-21.83	20220901	798	33.71	20230103	0.24	N	009620	100	45 억	911173	N	N	N	N
36	20230825	140239	57	100.00	KOSDAQ	금속	N	N	N	N	N	1071	123	2	12.97	1813691736	1740305	1682.15	964	1087	948	1232	664	948	1042.17	2.01	69878	980	964	952	936	924	972	944	45	284	100	680	1	1	45255561	485	-3.76	2.00	12	3.85	-285.00	535.00	1365	20220901	-21.54	798	20230103	34.21	1250	-14.32	20230214	798	34.21	20230103	1365	-21.54	20220901	798	34.21	20230103	0.24	N	009620	100	45 억	911173	N	N	N	N
37	20230825	130239	57	100.00	KOSDAQ	금속	N	N	N	N	N	1021	73	2	7.70	744527269	729740	705.36	964	1059	948	1232	664	948	1020.26	2.01	14603	980	964	952	936	924	972	944	45	284	100	680	1	1	45255561	462	-3.58	1.91	12	1.61	-285.00	535.00	1365	20220901	-25.20	798	20230103	27.94	1250	-18.32	20230214	798	27.94	20230103	1365	-25.20	20220901	798	27.94	20230103	0.24	N	009620	100	45 억	911173	N	N	N	N
38	20230825	120239	57	100.00	KOSDAQ	금속	N	N	N	N	N	1022	74	2	7.81	258871106	259768	251.09	964	1022	948	1232	664	948	996.55	2.01	6374	980	964	952	936	924	972	944	45	284	100	680	1	1	45255561	463	-3.59	1.91	12	0.57	-285.00	535.00	1365	20220901	-25.13	798	20230103	28.07	1250	-18.24	20230214	798	28.07	20230103	1365	-25.13	20220901	798	28.07	20230103	0.24	N	009620	100	45 억	911173	N	N	N	N
39	20230825	110239	57	100.00	KOSDAQ	금속	N	N	N	N	N	995	47	2	4.96	115333322	117700	113.77	964	1004	948	1232	664	948	979.89	2.01	-7832	980	964	952	936	924	972	944	45	284	100	680	1	1	45255561	450	-3.49	1.86	12	0.26	-285.00	535.00	1365	20220901	-27.11	798	20230103	24.69	1250	-20.40	20230214	798	24.69	20230103	1365	-27.11	20220901	798	24.69	20230103	0.24	N	009620	100	45 억	911173	N	N	N	N
40	20230825	100239	57	100.00	KOSDAQ	금속	N	N	N	N	N	977	29	2	3.06	40686299	42311	40.90	964	980	948	1232	664	948	961.60	2.01	-4731	980	964	952	936	924	972	944	45	284	100	680	1	1	45255561	442	-3.43	1.83	12	0.09	-285.00	535.00	1365	20220901	-28.42	798	20230103	22.43	1250	-21.84	20230214	798	22.43	20230103	1365	-28.42	20220901	798	22.43	20230103	0.24	N	009620	100	45 억	911173	N	N	N	N
41	20230825	090239	57	100.00	KOSDAQ	금속	N	N	N	N	N	951	3	2	0.32	7462217	7815	7.55	964	964	948	1232	664	948	954.86	2.01	-5230	980	964	952	936	924	972	944	45	284	100	680	1	1	45255561	430	-3.34	1.78	12	0.02	-285.00	535.00	1365	20220901	-30.33	798	20230103	19.17	1250	-23.92	20230214	798	19.17	20230103	1365	-30.33	20220901	798	19.17	20230103	0.24	N	009620	100	45 억	911173	N	N	N	N
42	20230824	160237	57	100.00	KOSDAQ	금속	N	N	N	N	N	948	1	2	0.11	97713882	102928	63.20	947	968	940	1231	663	947	949.34	2.03	-7165	981	963	952	934	923	958	929	45	284	100	680	1	1	45255561	429	-3.33	1.77	12	0.23	-285.00	535.00	1365	20220901	-30.55	798	20230103	18.80	1250	-24.16	20230214	798	18.80	20230103	1365	-30.55	20220901	798	18.80	20230103	0.24	N	009620	100	45 억	918431	N	N	N	N
43	20230824	150236	57	100.00	KOSDAQ	금속	N	N	N	N	N	950	3	2	0.32	92111003	97030	59.57	947	968	940	1231	663	947	949.30	2.03	-4796	981	963	952	934	923	958	929	45	284	100	680	1	1	45255561	430	-3.33	1.78	12	0.21	-285.00	535.00	1365	20220901	-30.40	798	20230103	19.05	1250	-24.00	20230214	798	19.05	20230103	1365	-30.40	20220901	798	19.05	20230103	0.24	N	009620	100	45 억	918431	N	N	N	N
44	20230824	140238	57	100.00	KOSDAQ	금속	N	N	N	N	N	948	1	2	0.11	86765306	91400	56.12	947	968	940	1231	663	947	949.29	2.03	-4612	981	963	952	934	923	958	929	45	284	100	680	1	1	45255561	429	-3.33	1.77	12	0.20	-285.00	535.00	1365	20220901	-30.55	798	20230103	18.80	1250	-24.16	20230214	798	18.80	20230103	1365	-30.55	20220901	798	18.80	20230103	0.24	N	009620	100	45 억	918431	N	N	N	N
45	20230824	130238	57	100.00	KOSDAQ	금속	N	N	N	N	N	945	-2	5	-0.21	80810113	85111	52.26	947	968	940	1231	663	947	949.47	2.03	-4889	981	963	952	934	923	958	929	45	284	100	680	1	1	45255561	428	-3.32	1.77	12	0.19	-285.00	535.00	1365	20220901	-30.77	798	20230103	18.42	1250	-24.40	20230214	798	18.42	20230103	1365	-30.77	20220901	798	18.42	20230103	0.24	N	009620	100	45 억	918431	N	N	N	N
46	20230824	120240	57	100.00	KOSDAQ	금속	N	N	N	N	N	955	8	2	0.84	63821365	67180	41.25	947	968	940	1231	663	947	950.01	2.03	-5309	981	963	952	934	923	958	929	45	284	100	680	1	1	45255561	432	-3.35	1.79	12	0.15	-285.00	535.00	1365	20220901	-30.04	798	20230103	19.67	1250	-23.60	20230214	798	19.67	20230103	1365	-30.04	20220901	798	19.67	20230103	0.24	N	009620	100	45 억	918431	N	N	N	N
47	20230824	110237	57	100.00	KOSDAQ	금속	N	N	N	N	N	948	1	2	0.11	45296406	47690	29.28	947	968	940	1231	663	947	949.81	2.03	-2610	981	963	952	934	923	958	929	45	284	100	680	1	1	45255561	429	-3.33	1.77	12	0.11	-285.00	535.00	1365	20220901	-30.55	798	20230103	18.80	1250	-24.16	20230214	798	18.80	20230103	1365	-30.55	20220901	798	18.80	20230103	0.24	N	009620	100	45 억	918431	N	N	N	N
48	20230824	100238	57	100.00	KOSDAQ	금속	N	N	N	N	N	955	8	2	0.84	24734831	26051	15.99	947	968	940	1231	663	947	949.48	2.03	-3214	981	963	952	934	923	958	929	45	284	100	680	1	1	45255561	432	-3.35	1.79	12	0.06	-285.00	535.00	1365	20220901	-30.04	798	20230103	19.67	1250	-23.60	20230214	798	19.67	20230103	1365	-30.04	20220901	798	19.67	20230103	0.24	N	009620	100	45 억	918431	N	N	N	N
49	20230824	090239	57	100.00	KOSDAQ	금속	N	N	N	N	N	947	0	3	0.00	553048	584	0.36	947	947	947	1231	663	947	947.00	2.03	269	981	963	952	934	923	958	929	45	284	100	680	1	1	45255561	429	-3.32	1.77	12	0.00	-285.00	535.00	1365	20220901	-30.62	798	20230103	18.67	1250	-24.24	20230214	798	18.67	20230103	1365	-30.62	20220901	798	18.67	20230103	0.24	N	009620	100	45 억	918431	N	N	N	N
50	20230823	160236	57	100.00	KOSDAQ	금속	N	N	N	N	N	947	-9	5	-0.94	154688497	162871	153.15	954	970	941	1242	670	956	949.76	2.03	1256	969	962	953	946	937	964	948	45	286	100	680	1	1	45255561	429	-3.32	1.77	12	0.36	-285.00	535.00	1365	20220901	-30.62	798	20230103	18.67	1250	-24.24	20230214	798	18.67	20230103	1365	-30.62	20220901	798	18.67	20230103	0.24	N	009620	100	45 억	916865	N	N	N	N
51	20230823	150237	57	100.00	KOSDAQ	금속	N	N	N	N	N	950	-6	5	-0.63	147750043	155551	146.27	954	970	941	1242	670	956	949.85	2.03	2225	969	962	953	946	937	964	948	45	286	100	680	1	1	45255561	430	-3.33	1.78	12	0.34	-285.00	535.00	1365	20220901	-30.40	798	20230103	19.05	1250	-24.00	20230214	798	19.05	20230103	1365	-30.40	20220901	798	19.05	20230103	0.24	N	009620	100	45 억	916865	N	N	N	N
52	20230823	140238	57	100.00	KOSDAQ	금속	N	N	N	N	N	956	0	3	0.00	136000778	143202	134.66	954	970	941	1242	670	956	949.71	2.03	4078	969	962	953	946	937	964	948	45	286	100	680	1	1	45255561	433	-3.35	1.79	12	0.32	-285.00	535.00	1365	20220901	-29.96	798	20230103	19.80	1250	-23.52	20230214	798	19.80	20230103	1365	-29.96	20220901	798	19.80	20230103	0.24	N	009620	100	45 억	916865	N	N	N	N
53	20230823	130237	57	100.00	KOSDAQ	금속	N	N	N	N	N	970	14	2	1.46	122778846	129390	121.67	954	970	941	1242	670	956	948.91	2.03	4598	969	962	953	946	937	964	948	45	286	100	680	1	1	45255561	439	-3.40	1.81	12	0.29	-285.00	535.00	1365	20220901	-28.94	798	20230103	21.55	1250	-22.40	20230214	798	21.55	20230103	1365	-28.94	20220901	798	21.55	20230103	0.24	N	009620	100	45 억	916865	N	N	N	N
54	20230823	120238	57	100.00	KOSDAQ	금속	N	N	N	N	N	950	-6	5	-0.63	76918831	81385	76.53	954	954	941	1242	670	956	945.12	2.03	5032	969	962	953	946	937	964	948	45	286	100	680	1	1	45255561	430	-3.33	1.78	12	0.18	-285.00	535.00	1365	20220901	-30.40	798	20230103	19.05	1250	-24.00	20230214	798	19.05	20230103	1365	-30.40	20220901	798	19.05	20230103	0.24	N	009620	100	45 억	916865	N	N	N	N
55	20230823	110237	57	100.00	KOSDAQ	금속	N	N	N	N	N	949	-7	5	-0.73	69889837	73965	69.55	954	954	941	1242	670	956	944.90	2.03	5797	969	962	953	946	937	964	948	45	286	100	680	1	1	45255561	429	-3.33	1.77	12	0.16	-285.00	535.00	1365	20220901	-30.48	798	20230103	18.92	1250	-24.08	20230214	798	18.92	20230103	1365	-30.48	20220901	798	18.92	20230103	0.24	N	009620	100	45 억	916865	N	N	N	N
56	20230823	100238	57	100.00	KOSDAQ	금속	N	N	N	N	N	943	-13	5	-1.36	39626371	41955	39.45	954	954	941	1242	670	956	944.50	2.03	-1065	969	962	953	946	937	964	948	45	286	100	680	1	1	45255561	427	-3.31	1.76	12	0.09	-285.00	535.00	1365	20220901	-30.92	798	20230103	18.17	1250	-24.56	20230214	798	18.17	20230103	1365	-30.92	20220901	798	18.17	20230103	0.24	N	009620	100	45 억	916865	N	N	N	N
57	20230823	090239	57	100.00	KOSDAQ	금속	N	N	N	N	N	944	-12	5	-1.26	255647	270	0.25	954	954	944	1242	670	956	946.84	2.03	-242	969	962	953	946	937	964	948	45	286	100	680	1	1	45255561	427	-3.31	1.76	12	0.00	-285.00	535.00	1365	20220901	-30.84	798	20230103	18.30	1250	-24.48	20230214	798	18.30	20230103	1365	-30.84	20220901	798	18.30	20230103	0.24	N	009620	100	45 억	916865	N	N	N	N
58	20230822	160236	57	100.00	KOSDAQ	금속	N	N	N	N	N	956	0	3	0.00	100855679	106246	81.60	956	960	944	1242	670	956	949.25	2.04	-7407	974	965	953	944	932	959	938	45	286	100	680	1	1	45255561	433	-3.35	1.79	12	0.23	-285.00	535.00	1365	20220901	-29.96	798	20230103	19.80	1250	-23.52	20230214	798	19.80	20230103	1365	-29.96	20220901	798	19.80	20230103	0.25	N	009620	100	45 억	924272	N	N	N	N
59	20230822	150237	57	100.00	KOSDAQ	금속	N	N	N	N	N	954	-2	5	-0.21	97191694	102389	78.64	956	960	944	1242	670	956	949.24	2.04	-6882	974	965	953	944	932	959	938	45	286	100	680	1	1	45255561	432	-3.35	1.78	12	0.23	-285.00	535.00	1365	20220901	-30.11	798	20230103	19.55	1250	-23.68	20230214	798	19.55	20230103	1365	-30.11	20220901	798	19.55	20230103	0.25	N	009620	100	45 억	924272	N	N	N	N
60	20230822	140237	57	100.00	KOSDAQ	금속	N	N	N	N	N	945	-11	5	-1.15	79307983	83563	64.18	956	960	944	1242	670	956	949.08	2.04	-5504	974	965	953	944	932	959	938	45	286	100	680	1	1	45255561	428	-3.32	1.77	12	0.18	-285.00	535.00	1365	20220901	-30.77	798	20230103	18.42	1250	-24.40	20230214	798	18.42	20230103	1365	-30.77	20220901	798	18.42	20230103	0.25	N	009620	100	45 억	924272	N	N	N	N
61	20230822	130235	57	100.00	KOSDAQ	금속	N	N	N	N	N	951	-5	5	-0.52	60449071	63655	48.89	956	960	944	1242	670	956	949.64	2.04	-5495	974	965	953	944	932	959	938	45	286	100	680	1	1	45255561	430	-3.34	1.78	12	0.14	-285.00	535.00	1365	20220901	-30.33	798	20230103	19.17	1250	-23.92	20230214	798	19.17	20230103	1365	-30.33	20220901	798	19.17	20230103	0.25	N	009620	100	45 억	924272	N	N	N	N
62	20230822	120233	57	100.00	KOSDAQ	금속	N	N	N	N	N	957	1	2	0.10	51267480	54014	41.49	956	960	944	1242	670	956	949.15	2.04	-7270	974	965	953	944	932	959	938	45	286	100	680	1	1	45255561	433	-3.36	1.79	12	0.12	-285.00	535.00	1365	20220901	-29.89	798	20230103	19.92	1250	-23.44	20230214	798	19.92	20230103	1365	-29.89	20220901	798	19.92	20230103	0.25	N	009620	100	45 억	924272	N	N	N	N
63	20230822	110235	57	100.00	KOSDAQ	금속	N	N	N	N	N	947	-9	5	-0.94	37982886	40063	30.77	956	956	944	1242	670	956	948.08	2.04	-12968	974	965	953	944	932	959	938	45	286	100	680	1	1	45255561	429	-3.32	1.77	12	0.09	-285.00	535.00	1365	20220901	-30.62	798	20230103	18.67	1250	-24.24	20230214	798	18.67	20230103	1365	-30.62	20220901	798	18.67	20230103	0.25	N	009620	100	45 억	924272	N	N	N	N
64	20230822	100234	57	100.00	KOSDAQ	금속	N	N	N	N	N	950	-6	5	-0.63	21400906	22564	17.33	956	956	944	1242	670	956	948.45	2.04	-13478	974	965	953	944	932	959	938	45	286	100	680	1	1	45255561	430	-3.33	1.78	12	0.05	-285.00	535.00	1365	20220901	-30.40	798	20230103	19.05	1250	-24.00	20230214	798	19.05	20230103	1365	-30.40	20220901	798	19.05	20230103	0.25	N	009620	100	45 억	924272	N	N	N	N
65	20230822	090235	57	100.00	KOSDAQ	금속	N	N	N	N	N	956	0	3	0.00	2186372	2287	1.76	956	956	956	1242	670	956	956.00	2.04	-1063	974	965	953	944	932	959	938	45	286	100	680	1	1	45255561	433	-3.35	1.79	12	0.01	-285.00	535.00	1365	20220901	-29.96	798	20230103	19.80	1250	-23.52	20230214	798	19.80	20230103	1365	-29.96	20220901	798	19.80	20230103	0.25	N	009620	100	45 억	924272	N	N	N	N
66	20230821	160234	57	100.00	KOSDAQ	금속	N	N	N	N	N	956	-2	5	-0.21	123914691	130201	77.02	958	962	941	1245	671	958	951.72	2.03	5754	978	967	947	936	916	973	942	45	287	100	680	1	1	45255561	433	-3.35	1.79	12	0.29	-285.00	535.00	1365	20220901	-29.96	798	20230103	19.80	1250	-23.52	20230214	798	19.80	20230103	1365	-29.96	20220901	798	19.80	20230103	0.25	N	009620	100	45 억	918518	N	N	N	N
67	20230821	150236	57	100.00	KOSDAQ	금속	N	N	N	N	N	949	-9	5	-0.94	123490518	129757	76.75	958	962	941	1245	671	958	951.71	2.03	5804	978	967	947	936	916	973	942	45	287	100	680	1	1	45255561	429	-3.33	1.77	12	0.29	-285.00	535.00	1365	20220901	-30.48	798	20230103	18.92	1250	-24.08	20230214	798	18.92	20230103	1365	-30.48	20220901	798	18.92	20230103	0.25	N	009620	100	45 억	918518	N	N	N	N
68	20230821	140236	57	100.00	KOSDAQ	금속	N	N	N	N	N	954	-4	5	-0.42	101489794	106618	63.07	958	962	941	1245	671	958	951.90	2.03	17461	978	967	947	936	916	973	942	45	287	100	680	1	1	45255561	432	-3.35	1.78	12	0.24	-285.00	535.00	1365	20220901	-30.11	798	20230103	19.55	1250	-23.68	20230214	798	19.55	20230103	1365	-30.11	20220901	798	19.55	20230103	0.25	N	009620	100	45 억	918518	N	N	N	N
69	20230821	130238	57	100.00	KOSDAQ	금속	N	N	N	N	N	951	-7	5	-0.73	100719927	105811	62.59	958	962	941	1245	671	958	951.89	2.03	18043	978	967	947	936	916	973	942	45	287	100	680	1	1	45255561	430	-3.34	1.78	12	0.23	-285.00	535.00	1365	20220901	-30.33	798	20230103	19.17	1250	-23.92	20230214	798	19.17	20230103	1365	-30.33	20220901	798	19.17	20230103	0.25	N	009620	100	45 억	918518	N	N	N	N
70	20230821	120237	57	100.00	KOSDAQ	금속	N	N	N	N	N	961	3	2	0.31	49915918	52421	31.01	958	962	941	1245	671	958	952.21	2.03	5399	978	967	947	936	916	973	942	45	287	100	680	1	1	45255561	435	-3.37	1.80	12	0.12	-285.00	535.00	1365	20220901	-29.60	798	20230103	20.43	1250	-23.12	20230214	798	20.43	20230103	1365	-29.60	20220901	798	20.43	20230103	0.25	N	009620	100	45 억	918518	N	N	N	N
71	20230821	110237	57	100.00	KOSDAQ	금속	N	N	N	N	N	960	2	2	0.21	44525309	46810	27.69	958	961	941	1245	671	958	951.19	2.03	6099	978	967	947	936	916	973	942	45	287	100	680	1	1	45255561	434	-3.37	1.79	12	0.10	-285.00	535.00	1365	20220901	-29.67	798	20230103	20.30	1250	-23.20	20230214	798	20.30	20230103	1365	-29.67	20220901	798	20.30	20230103	0.25	N	009620	100	45 억	918518	N	N	N	N
72	20230821	100236	57	100.00	KOSDAQ	금속	N	N	N	N	N	957	-1	5	-0.10	33899056	35731	21.14	958	960	941	1245	671	958	948.73	2.03	7746	978	967	947	936	916	973	942	45	287	100	680	1	1	45255561	433	-3.36	1.79	12	0.08	-285.00	535.00	1365	20220901	-29.89	798	20230103	19.92	1250	-23.44	20230214	798	19.92	20230103	1365	-29.89	20220901	798	19.92	20230103	0.25	N	009620	100	45 억	918518	N	N	N	N
73	20230821	090238	57	100.00	KOSDAQ	금속	N	N	N	N	N	950	-8	5	-0.84	4488152	4696	2.78	958	960	948	1245	671	958	955.74	2.03	-246	978	967	947	936	916	973	942	45	287	100	680	1	1	45255561	430	-3.33	1.78	12	0.01	-285.00	535.00	1365	20220901	-30.40	798	20230103	19.05	1250	-24.00	20230214	798	19.05	20230103	1365	-30.40	20220901	798	19.05	20230103	0.25	N	009620	100	45 억	918518	N	N	N	N
74	20230818	160236	57	100.00	KOSDAQ	금속	N	N	N	N	N	958	-2	5	-0.21	158866915	169047	78.99	950	958	927	1248	672	960	939.72	2.05	-8352	1000	980	958	938	916	969	927	45	288	100	690	1	1	45255561	434	-3.36	1.79	12	0.37	-285.00	535.00	1365	20220901	-29.82	798	20230103	20.05	1250	-23.36	20230214	798	20.05	20230103	1365	-29.82	20220901	798	20.05	20230103	0.25	N	009620	100	45 억	925807	N	N	N	N
75	20230818	150235	57	100.00	KOSDAQ	금속	N	N	N	N	N	954	-6	5	-0.62	151536091	161380	75.40	950	954	927	1248	672	960	938.93	2.05	-7661	1000	980	958	938	916	969	927	45	288	100	690	1	1	45255561	432	-3.35	1.78	12	0.36	-285.00	535.00	1365	20220901	-30.11	798	20230103	19.55	1250	-23.68	20230214	798	19.55	20230103	1365	-30.11	20220901	798	19.55	20230103	0.25	N	009620	100	45 억	925807	N	N	N	N
76	20230818	140235	57	100.00	KOSDAQ	금속	N	N	N	N	N	950	-10	5	-1.04	148683823	158379	74.00	950	950	927	1248	672	960	938.71	2.05	-6287	1000	980	958	938	916	969	927	45	288	100	690	1	1	45255561	430	-3.33	1.78	12	0.35	-285.00	535.00	1365	20220901	-30.40	798	20230103	19.05	1250	-24.00	20230214	798	19.05	20230103	1365	-30.40	20220901	798	19.05	20230103	0.25	N	009620	100	45 억	925807	N	N	N	N
77	20230818	130233	57	100.00	KOSDAQ	금속	N	N	N	N	N	947	-13	5	-1.35	140801070	150063	70.12	950	950	927	1248	672	960	938.20	2.05	-6613	1000	980	958	938	916	969	927	45	288	100	690	1	1	45255561	429	-3.32	1.77	12	0.33	-285.00	535.00	1365	20220901	-30.62	798	20230103	18.67	1250	-24.24	20230214	798	18.67	20230103	1365	-30.62	20220901	798	18.67	20230103	0.25	N	009620	100	45 억	925807	N	N	N	N
78	20230818	120242	57	100.00	KOSDAQ	금속	N	N	N	N	N	940	-20	5	-2.08	125983989	134400	62.80	950	950	927	1248	672	960	937.29	2.05	1303	1000	980	958	938	916	969	927	45	288	100	690	1	1	45255561	425	-3.30	1.76	12	0.30	-285.00	535.00	1365	20220901	-31.14	798	20230103	17.79	1250	-24.80	20230214	798	17.79	20230103	1365	-31.14	20220901	798	17.79	20230103	0.25	N	009620	100	45 억	925807	N	N	N	N
79	20230818	110234	57	100.00	KOSDAQ	금속	N	N	N	N	N	948	-12	5	-1.25	113309177	120944	56.51	950	950	927	1248	672	960	936.77	2.05	-2432	1000	980	958	938	916	969	927	45	288	100	690	1	1	45255561	429	-3.33	1.77	12	0.27	-285.00	535.00	1365	20220901	-30.55	798	20230103	18.80	1250	-24.16	20230214	798	18.80	20230103	1365	-30.55	20220901	798	18.80	20230103	0.25	N	009620	100	45 억	925807	N	N	N	N
80	20230818	100235	57	100.00	KOSDAQ	금속	N	N	N	N	N	942	-18	5	-1.88	99801696	106648	49.83	950	950	927	1248	672	960	935.69	2.05	-2482	1000	980	958	938	916	969	927	45	288	100	690	1	1	45255561	426	-3.31	1.76	12	0.24	-285.00	535.00	1365	20220901	-30.99	798	20230103	18.05	1250	-24.64	20230214	798	18.05	20230103	1365	-30.99	20220901	798	18.05	20230103	0.25	N	009620	100	45 억	925807	N	N	N	N
81	20230818	090236	57	100.00	KOSDAQ	금속	N	N	N	N	N	935	-25	5	-2.60	18046928	19256	9.00	950	950	935	1248	672	960	936.58	2.05	-1278	1000	980	958	938	916	969	927	45	288	100	690	1	1	45255561	423	-3.28	1.75	12	0.04	-285.00	535.00	1365	20220901	-31.50	798	20230103	17.17	1250	-25.20	20230214	798	17.17	20230103	1365	-31.50	20220901	798	17.17	20230103	0.25	N	009620	100	45 억	925807	N	N	N	N
82	20230817	160236	57	100.00	KOSDAQ	금속	N	N	N	N	N	960	-25	5	-2.54	205250871	213915	87.07	973	978	936	1280	690	985	959.50	2.13	-43617	1007	995	978	966	949	1002	973	45	295	100	700	1	1	45255561	434	-3.37	1.79	12	0.47	-285.00	535.00	1365	20220901	-29.67	798	20230103	20.30	1250	-23.20	20230214	798	20.30	20230103	1365	-29.67	20220901	798	20.30	20230103	0.25	N	009620	100	45 억	965518	N	N	N	N
83	20230817	150238	57	100.00	KOSDAQ	금속	N	N	N	N	N	961	-24	5	-2.44	198875039	207277	84.37	973	978	936	1280	690	985	959.47	2.13	-43439	1007	995	978	966	949	1002	973	45	295	100	700	1	1	45255561	435	-3.37	1.80	12	0.46	-285.00	535.00	1365	20220901	-29.60	798	20230103	20.43	1250	-23.12	20230214	798	20.43	20230103	1365	-29.60	20220901	798	20.43	20230103	0.25	N	009620	100	45 억	965518	N	N	N	N
84	20230817	140235	57	100.00	KOSDAQ	금속	N	N	N	N	N	958	-27	5	-2.74	190359088	198401	80.76	973	978	936	1280	690	985	959.47	2.13	-44605	1007	995	978	966	949	1002	973	45	295	100	700	1	1	45255561	434	-3.36	1.79	12	0.44	-285.00	535.00	1365	20220901	-29.82	798	20230103	20.05	1250	-23.36	20230214	798	20.05	20230103	1365	-29.82	20220901	798	20.05	20230103	0.25	N	009620	100	45 억	965518	N	N	N	N
85	20230817	130234	57	100.00	KOSDAQ	금속	N	N	N	N	N	962	-23	5	-2.34	187206567	195118	79.42	973	978	936	1280	690	985	959.45	2.13	-45122	1007	995	978	966	949	1002	973	45	295	100	700	1	1	45255561	435	-3.38	1.80	12	0.43	-285.00	535.00	1365	20220901	-29.52	798	20230103	20.55	1250	-23.04	20230214	798	20.55	20230103	1365	-29.52	20220901	798	20.55	20230103	0.25	N	009620	100	45 억	965518	N	N	N	N
86	20230817	120236	57	100.00	KOSDAQ	금속	N	N	N	N	N	958	-27	5	-2.74	177423656	184900	75.26	973	978	936	1280	690	985	959.57	2.13	-47673	1007	995	978	966	949	1002	973	45	295	100	700	1	1	45255561	434	-3.36	1.79	12	0.41	-285.00	535.00	1365	20220901	-29.82	798	20230103	20.05	1250	-23.36	20230214	798	20.05	20230103	1365	-29.82	20220901	798	20.05	20230103	0.25	N	009620	100	45 억	965518	N	N	N	N
87	20230817	110235	57	100.00	KOSDAQ	금속	N	N	N	N	N	955	-30	5	-3.05	159104151	165791	67.48	973	978	936	1280	690	985	959.67	2.13	-49563	1007	995	978	966	949	1002	973	45	295	100	700	1	1	45255561	432	-3.35	1.79	12	0.37	-285.00	535.00	1365	20220901	-30.04	798	20230103	19.67	1250	-23.60	20230214	798	19.67	20230103	1365	-30.04	20220901	798	19.67	20230103	0.25	N	009620	100	45 억	965518	N	N	N	N
88	20230817	100235	57	100.00	KOSDAQ	금속	N	N	N	N	N	947	-38	5	-3.86	142624077	148462	60.43	973	978	936	1280	690	985	960.68	2.13	-39128	1007	995	978	966	949	1002	973	45	295	100	700	1	1	45255561	429	-3.32	1.77	12	0.33	-285.00	535.00	1365	20220901	-30.62	798	20230103	18.67	1250	-24.24	20230214	798	18.67	20230103	1365	-30.62	20220901	798	18.67	20230103	0.25	N	009620	100	45 억	965518	N	N	N	N
89	20230817	090234	57	100.00	KOSDAQ	금속	N	N	N	N	N	976	-9	5	-0.91	1333600	1369	0.56	973	976	973	1280	690	985	974.14	2.13	-103	1007	995	978	966	949	1002	973	45	295	100	700	1	1	45255561	442	-3.42	1.82	12	0.00	-285.00	535.00	1365	20220901	-28.50	798	20230103	22.31	1250	-21.92	20230214	798	22.31	20230103	1365	-28.50	20220901	798	22.31	20230103	0.25	N	009620	100	45 억	965518	N	N	N	N
90	20230816	160235	57	100.00	KOSDAQ	금속	N	N	N	N	N	985	-14	5	-1.40	238946160	244473	137.91	961	990	961	1298	700	999	977.36	2.05	37594	1008	1003	997	992	986	1000	989	45	299	100	710	1	1	45255561	446	-3.46	1.84	12	0.54	-285.00	535.00	1365	20220901	-27.84	798	20230103	23.43	1250	-21.20	20230214	798	23.43	20230103	1365	-27.84	20220901	798	23.43	20230103	0.30	N	009620	100	45 억	928029	N	N	N	N
91	20230816	150234	57	100.00	KOSDAQ	금속	N	N	N	N	N	978	-21	5	-2.10	230583071	235947	133.10	961	990	961	1298	700	999	977.27	2.05	37923	1008	1003	997	992	986	1000	989	45	299	100	710	1	1	45255561	443	-3.43	1.83	12	0.52	-285.00	535.00	1365	20220901	-28.35	798	20230103	22.56	1250	-21.76	20230214	798	22.56	20230103	1365	-28.35	20220901	798	22.56	20230103	0.30	N	009620	100	45 억	928029	N	N	N	N
92	20230816	140234	57	100.00	KOSDAQ	금속	N	N	N	N	N	985	-14	5	-1.40	224366599	229601	129.52	961	990	961	1298	700	999	977.20	2.05	36701	1008	1003	997	992	986	1000	989	45	299	100	710	1	1	45255561	446	-3.46	1.84	12	0.51	-285.00	535.00	1365	20220901	-27.84	798	20230103	23.43	1250	-21.20	20230214	798	23.43	20230103	1365	-27.84	20220901	798	23.43	20230103	0.30	N	009620	100	45 억	928029	N	N	N	N
93	20230816	130236	57	100.00	KOSDAQ	금속	N	N	N	N	N	985	-14	5	-1.40	210255383	215277	121.44	961	988	961	1298	700	999	976.67	2.05	37951	1008	1003	997	992	986	1000	989	45	299	100	710	1	1	45255561	446	-3.46	1.84	12	0.48	-285.00	535.00	1365	20220901	-27.84	798	20230103	23.43	1250	-21.20	20230214	798	23.43	20230103	1365	-27.84	20220901	798	23.43	20230103	0.30	N	009620	100	45 억	928029	N	N	N	N
94	20230816	120237	57	100.00	KOSDAQ	금속	N	N	N	N	N	979	-20	5	-2.00	204034549	208927	117.86	961	988	961	1298	700	999	976.58	2.05	35948	1008	1003	997	992	986	1000	989	45	299	100	710	1	1	45255561	443	-3.44	1.83	12	0.46	-285.00	535.00	1365	20220901	-28.28	798	20230103	22.68	1250	-21.68	20230214	798	22.68	20230103	1365	-28.28	20220901	798	22.68	20230103	0.30	N	009620	100	45 억	928029	N	N	N	N
95	20230816	110236	57	100.00	KOSDAQ	금속	N	N	N	N	N	978	-21	5	-2.10	175364709	179704	101.37	961	988	961	1298	700	999	975.85	2.05	33909	1008	1003	997	992	986	1000	989	45	299	100	710	1	1	45255561	443	-3.43	1.83	12	0.40	-285.00	535.00	1365	20220901	-28.35	798	20230103	22.56	1250	-21.76	20230214	798	22.56	20230103	1365	-28.35	20220901	798	22.56	20230103	0.30	N	009620	100	45 억	928029	N	N	N	N
96	20230816	100231	57	100.00	KOSDAQ	금속	N	N	N	N	N	981	-18	5	-1.80	84394809	86573	48.84	961	985	961	1298	700	999	974.84	2.05	18585	1008	1003	997	992	986	1000	989	45	299	100	710	1	1	45255561	444	-3.44	1.83	12	0.19	-285.00	535.00	1365	20220901	-28.13	798	20230103	22.93	1250	-21.52	20230214	798	22.93	20230103	1365	-28.13	20220901	798	22.93	20230103	0.30	N	009620	100	45 억	928029	N	N	N	N
97	20230816	090233	57	100.00	KOSDAQ	금속	N	N	N	N	N	964	-35	5	-3.50	19604040	20356	11.48	961	985	961	1298	700	999	963.06	2.05	-203	1008	1003	997	992	986	1000	989	45	299	100	710	1	1	45255561	436	-3.38	1.80	12	0.04	-285.00	535.00	1365	20220901	-29.38	798	20230103	20.80	1250	-22.88	20230214	798	20.80	20230103	1365	-29.38	20220901	798	20.80	20230103	0.30	N	009620	100	45 억	928029	N	N	N	N
98	20230814	160233	57	100.00	KOSDAQ	금속	N	N	N	N	N	999	-2	5	-0.20	176074884	176968	129.55	1002	1002	991	1301	701	1001	994.95	2.09	-14731	1033	1016	1007	990	981	1012	986	45	300	100	720	1	1	45255561	452	-3.51	1.87	12	0.39	-285.00	535.00	1365	20220901	-26.81	798	20230103	25.19	1250	-20.08	20230214	798	25.19	20230103	1365	-26.81	20220901	798	25.19	20230103	0.32	N	009620	100	45 억	944360	N	N	N	N
99	20230814	150233	57	100.00	KOSDAQ	금속	N	N	N	N	N	995	-6	5	-0.60	162653262	163532	119.71	1002	1002	991	1301	701	1001	994.63	2.09	-14807	1033	1016	1007	990	981	1012	986	45	300	100	720	1	1	45255561	450	-3.49	1.86	12	0.36	-285.00	535.00	1365	20220901	-27.11	798	20230103	24.69	1250	-20.40	20230214	798	24.69	20230103	1365	-27.11	20220901	798	24.69	20230103	0.32	N	009620	100	45 억	944360	N	N	N	N
100	20230814	140233	57	100.00	KOSDAQ	금속	N	N	N	N	N	995	-6	5	-0.60	152834876	153675	112.50	1002	1002	991	1301	701	1001	994.53	2.09	-15860	1033	1016	1007	990	981	1012	986	45	300	100	720	1	1	45255561	450	-3.49	1.86	12	0.34	-285.00	535.00	1365	20220901	-27.11	798	20230103	24.69	1250	-20.40	20230214	798	24.69	20230103	1365	-27.11	20220901	798	24.69	20230103	0.32	N	009620	100	45 억	944360	N	N	N	N
101	20230814	130232	57	100.00	KOSDAQ	금속	N	N	N	N	N	997	-4	5	-0.40	145478667	146294	107.10	1002	1002	991	1301	701	1001	994.43	2.09	-15189	1033	1016	1007	990	981	1012	986	45	300	100	720	1	1	45255561	451	-3.50	1.86	12	0.32	-285.00	535.00	1365	20220901	-26.96	798	20230103	24.94	1250	-20.24	20230214	798	24.94	20230103	1365	-26.96	20220901	798	24.94	20230103	0.32	N	009620	100	45 억	944360	N	N	N	N
102	20230814	120232	57	100.00	KOSDAQ	금속	N	N	N	N	N	1000	-1	5	-0.10	128892294	129599	94.87	1002	1002	991	1301	701	1001	994.55	2.09	-17209	1033	1016	1007	990	981	1012	986	45	300	100	720	1	1	45255561	453	-3.51	1.87	12	0.29	-285.00	535.00	1365	20220901	-26.74	798	20230103	25.31	1250	-20.00	20230214	798	25.31	20230103	1365	-26.74	20220901	798	25.31	20230103	0.32	N	009620	100	45 억	944360	N	N	N	N
103	20230814	110232	57	100.00	KOSDAQ	금속	N	N	N	N	N	999	-2	5	-0.20	74171605	74535	54.56	1002	1002	991	1301	701	1001	995.12	2.09	-18267	1033	1016	1007	990	981	1012	986	45	300	100	720	1	1	45255561	452	-3.51	1.87	12	0.16	-285.00	535.00	1365	20220901	-26.81	798	20230103	25.19	1250	-20.08	20230214	798	25.19	20230103	1365	-26.81	20220901	798	25.19	20230103	0.32	N	009620	100	45 억	944360	N	N	N	N
104	20230814	100231	57	100.00	KOSDAQ	금속	N	N	N	N	N	996	-5	5	-0.50	68290797	68654	50.26	1002	1002	991	1301	701	1001	994.71	2.09	-16906	1033	1016	1007	990	981	1012	986	45	300	100	720	1	1	45255561	451	-3.49	1.86	12	0.15	-285.00	535.00	1365	20220901	-27.03	798	20230103	24.81	1250	-20.32	20230214	798	24.81	20230103	1365	-27.03	20220901	798	24.81	20230103	0.32	N	009620	100	45 억	944360	N	N	N	N
105	20230814	090232	57	100.00	KOSDAQ	금속	N	N	N	N	N	1000	-1	5	-0.10	2375335	2373	1.74	1002	1002	999	1301	701	1001	1000.98	2.09	-1963	1033	1016	1007	990	981	1012	986	45	300	100	720	1	1	45255561	453	-3.51	1.87	12	0.01	-285.00	535.00	1365	20220901	-26.74	798	20230103	25.31	1250	-20.00	20230214	798	25.31	20230103	1365	-26.74	20220901	798	25.31	20230103	0.32	N	009620	100	45 억	944360	N	N	N	N
106	20230811	160230	57	100.00	KOSDAQ	금속	N	N	N	N	N	1001	1	2	0.10	136768044	136128	191.71	1007	1024	998	1300	700	1000	1004.70	2.05	15582	1015	1007	1001	993	987	1004	990	45	300	100	720	1	1	45255561	453	-3.51	1.87	12	0.30	-285.00	535.00	1365	20220901	-26.67	798	20230103	25.44	1250	-19.92	20230214	798	25.44	20230103	1365	-26.67	20220901	798	25.44	20230103	0.34	N	009620	100	45 억	928778	N	N	N	N
107	20230811	150230	57	100.00	KOSDAQ	금속	N	N	N	N	N	1000	0	3	0.00	126933510	126302	177.87	1007	1024	998	1300	700	1000	1005.00	2.05	17093	1015	1007	1001	993	987	1004	990	45	300	100	720	1	1	45255561	453	-3.51	1.87	12	0.28	-285.00	535.00	1365	20220901	-26.74	798	20230103	25.31	1250	-20.00	20230214	798	25.31	20230103	1365	-26.74	20220901	798	25.31	20230103	0.34	N	009620	100	45 억	928778	N	N	N	N
108	20230811	140230	57	100.00	KOSDAQ	금속	N	N	N	N	N	1000	0	3	0.00	111426931	110807	156.05	1007	1024	998	1300	700	1000	1005.59	2.05	16739	1015	1007	1001	993	987	1004	990	45	300	100	720	1	1	45255561	453	-3.51	1.87	12	0.24	-285.00	535.00	1365	20220901	-26.74	798	20230103	25.31	1250	-20.00	20230214	798	25.31	20230103	1365	-26.74	20220901	798	25.31	20230103	0.34	N	009620	100	45 억	928778	N	N	N	N
109	20230811	130230	57	100.00	KOSDAQ	금속	N	N	N	N	N	1004	4	2	0.40	103954160	103338	145.53	1007	1024	998	1300	700	1000	1005.96	2.05	17107	1015	1007	1001	993	987	1004	990	45	300	100	720	1	1	45255561	454	-3.52	1.88	12	0.23	-285.00	535.00	1365	20220901	-26.45	798	20230103	25.81	1250	-19.68	20230214	798	25.81	20230103	1365	-26.45	20220901	798	25.81	20230103	0.34	N	009620	100	45 억	928778	N	N	N	N
110	20230811	120230	57	100.00	KOSDAQ	금속	N	N	N	N	N	1003	3	2	0.30	96249808	95646	134.70	1007	1024	998	1300	700	1000	1006.31	2.05	16057	1015	1007	1001	993	987	1004	990	45	300	100	720	1	1	45255561	454	-3.52	1.87	12	0.21	-285.00	535.00	1365	20220901	-26.52	798	20230103	25.69	1250	-19.76	20230214	798	25.69	20230103	1365	-26.52	20220901	798	25.69	20230103	0.34	N	009620	100	45 억	928778	N	N	N	N
111	20230811	110228	57	100.00	KOSDAQ	금속	N	N	N	N	N	1002	2	2	0.20	74926448	74333	104.68	1007	1024	998	1300	700	1000	1007.98	2.05	14892	1015	1007	1001	993	987	1004	990	45	300	100	720	1	1	45255561	453	-3.52	1.87	12	0.16	-285.00	535.00	1365	20220901	-26.59	798	20230103	25.56	1250	-19.84	20230214	798	25.56	20230103	1365	-26.59	20220901	798	25.56	20230103	0.34	N	009620	100	45 억	928778	N	N	N	N
112	20230811	100227	57	100.00	KOSDAQ	금속	N	N	N	N	N	1008	8	2	0.80	49188129	48651	68.51	1007	1024	998	1300	700	1000	1011.04	2.05	4081	1015	1007	1001	993	987	1004	990	45	300	100	720	1	1	45255561	456	-3.54	1.88	12	0.11	-285.00	535.00	1365	20220901	-26.15	798	20230103	26.32	1250	-19.36	20230214	798	26.32	20230103	1365	-26.15	20220901	798	26.32	20230103	0.34	N	009620	100	45 억	928778	N	N	N	N
113	20230811	090230	57	100.00	KOSDAQ	금속	N	N	N	N	N	1003	3	2	0.30	3636958	3621	5.10	1007	1008	1002	1300	700	1000	1004.41	2.05	1654	1015	1007	1001	993	987	1004	990	45	300	100	720	1	1	45255561	454	-3.52	1.87	12	0.01	-285.00	535.00	1365	20220901	-26.52	798	20230103	25.69	1250	-19.76	20230214	798	25.69	20230103	1365	-26.52	20220901	798	25.69	20230103	0.34	N	009620	100	45 억	928778	N	N	N	N
114	20230810	160229	57	100.00	KOSDAQ	금속	N	N	N	N	N	1000	-2	5	-0.20	71153926	71008	67.79	1009	1009	995	1302	702	1002	1002.06	2.08	-13271	1020	1011	996	987	972	1015	991	45	300	100	720	1	1	45255561	453	-3.51	1.87	12	0.16	-285.00	535.00	1365	20220901	-26.74	798	20230103	25.31	1250	-20.00	20230214	798	25.31	20230103	1365	-26.74	20220901	798	25.31	20230103	0.34	N	009620	100	45 억	942049	N	N	N	N
115	20230810	150227	57	100.00	KOSDAQ	금속	N	N	N	N	N	1002	0	3	0.00	67136232	66991	63.96	1009	1009	995	1302	702	1002	1002.17	2.08	-13053	1020	1011	996	987	972	1015	991	45	300	100	720	1	1	45255561	453	-3.52	1.87	12	0.15	-285.00	535.00	1365	20220901	-26.59	798	20230103	25.56	1250	-19.84	20230214	798	25.56	20230103	1365	-26.59	20220901	798	25.56	20230103	0.34	N	009620	100	45 억	942049	N	N	N	N
116	20230810	140228	57	100.00	KOSDAQ	금속	N	N	N	N	N	1005	3	2	0.30	59695464	59559	56.86	1009	1009	995	1302	702	1002	1002.29	2.08	-13412	1020	1011	996	987	972	1015	991	45	300	100	720	1	1	45255561	455	-3.53	1.88	12	0.13	-285.00	535.00	1365	20220901	-26.37	798	20230103	25.94	1250	-19.60	20230214	798	25.94	20230103	1365	-26.37	20220901	798	25.94	20230103	0.34	N	009620	100	45 억	942049	N	N	N	N
117	20230810	130225	57	100.00	KOSDAQ	금속	N	N	N	N	N	1002	0	3	0.00	48924919	48833	46.62	1009	1009	995	1302	702	1002	1001.88	2.08	-9217	1020	1011	996	987	972	1015	991	45	300	100	720	1	1	45255561	453	-3.52	1.87	12	0.11	-285.00	535.00	1365	20220901	-26.59	798	20230103	25.56	1250	-19.84	20230214	798	25.56	20230103	1365	-26.59	20220901	798	25.56	20230103	0.34	N	009620	100	45 억	942049	N	N	N	N
118	20230810	120228	57	100.00	KOSDAQ	금속	N	N	N	N	N	1005	3	2	0.30	43229010	43153	41.20	1009	1009	995	1302	702	1002	1001.76	2.08	-9195	1020	1011	996	987	972	1015	991	45	300	100	720	1	1	45255561	455	-3.53	1.88	12	0.10	-285.00	535.00	1365	20220901	-26.37	798	20230103	25.94	1250	-19.60	20230214	798	25.94	20230103	1365	-26.37	20220901	798	25.94	20230103	0.34	N	009620	100	45 억	942049	N	N	N	N
119	20230810	110228	57	100.00	KOSDAQ	금속	N	N	N	N	N	1006	4	2	0.40	33497022	33459	31.94	1009	1009	995	1302	702	1002	1001.14	2.08	-10068	1020	1011	996	987	972	1015	991	45	300	100	720	1	1	45255561	455	-3.53	1.88	12	0.07	-285.00	535.00	1365	20220901	-26.30	798	20230103	26.07	1250	-19.52	20230214	798	26.07	20230103	1365	-26.30	20220901	798	26.07	20230103	0.34	N	009620	100	45 억	942049	N	N	N	N
120	20230810	100229	57	100.00	KOSDAQ	금속	N	N	N	N	N	1000	-2	5	-0.20	17508755	17506	16.71	1009	1009	995	1302	702	1002	1000.16	2.08	-9137	1020	1011	996	987	972	1015	991	45	300	100	720	1	1	45255561	453	-3.51	1.87	12	0.04	-285.00	535.00	1365	20220901	-26.74	798	20230103	25.31	1250	-20.00	20230214	798	25.31	20230103	1365	-26.74	20220901	798	25.31	20230103	0.34	N	009620	100	45 억	942049	N	N	N	N
121	20230810	090228	57	100.00	KOSDAQ	금속	N	N	N	N	N	1007	5	2	0.50	7611983	7590	7.25	1009	1009	999	1302	702	1002	1002.90	2.08	-6192	1020	1011	996	987	972	1015	991	45	300	100	720	1	1	45255561	456	-3.53	1.88	12	0.02	-285.00	535.00	1365	20220901	-26.23	798	20230103	26.19	1250	-19.44	20230214	798	26.19	20230103	1365	-26.23	20220901	798	26.19	20230103	0.34	N	009620	100	45 억	942049	N	N	N	N
122	20230809	160228	57	100.00	KOSDAQ	금속	N	N	N	N	N	1002	7	2	0.70	103957316	104646	66.15	985	1005	981	1293	697	995	993.42	2.02	25728	1015	1004	997	986	979	1001	983	45	298	100	710	1	1	45255561	453	-3.52	1.87	12	0.23	-285.00	535.00	1365	20220901	-26.59	798	20230103	25.56	1250	-19.84	20230214	798	25.56	20230103	1365	-26.59	20220901	798	25.56	20230103	0.39	N	009620	100	45 억	916321	N	N	N	N
123	20230809	150227	57	100.00	KOSDAQ	금속	N	N	N	N	N	1005	10	2	1.01	100899905	101599	64.22	985	1005	981	1293	697	995	993.12	2.02	25782	1015	1004	997	986	979	1001	983	45	298	100	710	1	1	45255561	455	-3.53	1.88	12	0.22	-285.00	535.00	1365	20220901	-26.37	798	20230103	25.94	1250	-19.60	20230214	798	25.94	20230103	1365	-26.37	20220901	798	25.94	20230103	0.39	N	009620	100	45 억	916321	N	N	N	N
124	20230809	140226	57	100.00	KOSDAQ	금속	N	N	N	N	N	1001	6	2	0.60	86287625	87017	55.00	985	1001	981	1293	697	995	991.62	2.02	25903	1015	1004	997	986	979	1001	983	45	298	100	710	1	1	45255561	453	-3.51	1.87	12	0.19	-285.00	535.00	1365	20220901	-26.67	798	20230103	25.44	1250	-19.92	20230214	798	25.44	20230103	1365	-26.67	20220901	798	25.44	20230103	0.39	N	009620	100	45 억	916321	N	N	N	N
125	20230809	130229	57	100.00	KOSDAQ	금속	N	N	N	N	N	1001	6	2	0.60	80325588	81056	51.24	985	1001	981	1293	697	995	990.99	2.02	24439	1015	1004	997	986	979	1001	983	45	298	100	710	1	1	45255561	453	-3.51	1.87	12	0.18	-285.00	535.00	1365	20220901	-26.67	798	20230103	25.44	1250	-19.92	20230214	798	25.44	20230103	1365	-26.67	20220901	798	25.44	20230103	0.39	N	009620	100	45 억	916321	N	N	N	N
126	20230809	120229	57	100.00	KOSDAQ	금속	N	N	N	N	N	998	3	2	0.30	69996897	70707	44.69	985	998	981	1293	697	995	989.96	2.02	18744	1015	1004	997	986	979	1001	983	45	298	100	710	1	1	45255561	452	-3.50	1.87	12	0.16	-285.00	535.00	1365	20220901	-26.89	798	20230103	25.06	1250	-20.16	20230214	798	25.06	20230103	1365	-26.89	20220901	798	25.06	20230103	0.39	N	009620	100	45 억	916321	N	N	N	N
127	20230809	110228	57	100.00	KOSDAQ	금속	N	N	N	N	N	997	2	2	0.20	51270743	51885	32.80	985	997	981	1293	697	995	988.16	2.02	14562	1015	1004	997	986	979	1001	983	45	298	100	710	1	1	45255561	451	-3.50	1.86	12	0.11	-285.00	535.00	1365	20220901	-26.96	798	20230103	24.94	1250	-20.24	20230214	798	24.94	20230103	1365	-26.96	20220901	798	24.94	20230103	0.39	N	009620	100	45 억	916321	N	N	N	N
128	20230809	100225	57	100.00	KOSDAQ	금속	N	N	N	N	N	991	-4	5	-0.40	37682066	38208	24.15	985	993	981	1293	697	995	986.23	2.02	11501	1015	1004	997	986	979	1001	983	45	298	100	710	1	1	45255561	448	-3.48	1.85	12	0.08	-285.00	535.00	1365	20220901	-27.40	798	20230103	24.19	1250	-20.72	20230214	798	24.19	20230103	1365	-27.40	20220901	798	24.19	20230103	0.39	N	009620	100	45 억	916321	N	N	N	N
129	20230809	090226	57	100.00	KOSDAQ	금속	N	N	N	N	N	981	-14	5	-1.41	7144736	7264	4.59	985	985	981	1293	697	995	983.58	2.02	-4961	1015	1004	997	986	979	1001	983	45	298	100	710	1	1	45255561	444	-3.44	1.83	12	0.02	-285.00	535.00	1365	20220901	-28.13	798	20230103	22.93	1250	-21.52	20230214	798	22.93	20230103	1365	-28.13	20220901	798	22.93	20230103	0.39	N	009620	100	45 억	916321	N	N	N	N
130	20230808	160229	57	100.00	KOSDAQ	금속	N	N	N	N	N	995	-8	5	-0.80	155821983	156709	54.81	998	1008	990	1303	703	1003	994.34	2.05	-10793	1030	1016	998	984	966	1023	991	45	300	100	720	1	1	45255561	450	-3.49	1.86	12	0.35	-285.00	535.00	1365	20220901	-27.11	798	20230103	24.69	1250	-20.40	20230214	798	24.69	20230103	1365	-27.11	20220901	798	24.69	20230103	0.40	N	009620	100	45 억	927102	N	N	N	N
131	20230808	150227	57	100.00	KOSDAQ	금속	N	N	N	N	N	995	-8	5	-0.80	154254298	155131	54.26	998	1008	990	1303	703	1003	994.35	2.05	-10004	1030	1016	998	984	966	1023	991	45	300	100	720	1	1	45255561	450	-3.49	1.86	12	0.34	-285.00	535.00	1365	20220901	-27.11	798	20230103	24.69	1250	-20.40	20230214	798	24.69	20230103	1365	-27.11	20220901	798	24.69	20230103	0.40	N	009620	100	45 억	927102	N	N	N	N
132	20230808	140225	57	100.00	KOSDAQ	금속	N	N	N	N	N	998	-5	5	-0.50	139396478	140149	49.02	998	1008	990	1303	703	1003	994.63	2.05	-10350	1030	1016	998	984	966	1023	991	45	300	100	720	1	1	45255561	452	-3.50	1.87	12	0.31	-285.00	535.00	1365	20220901	-26.89	798	20230103	25.06	1250	-20.16	20230214	798	25.06	20230103	1365	-26.89	20220901	798	25.06	20230103	0.40	N	009620	100	45 억	927102	N	N	N	N
133	20230808	130224	57	100.00	KOSDAQ	금속	N	N	N	N	N	996	-7	5	-0.70	135114195	135849	47.51	998	1008	990	1303	703	1003	994.59	2.05	-11667	1030	1016	998	984	966	1023	991	45	300	100	720	1	1	45255561	451	-3.49	1.86	12	0.30	-285.00	535.00	1365	20220901	-27.03	798	20230103	24.81	1250	-20.32	20230214	798	24.81	20230103	1365	-27.03	20220901	798	24.81	20230103	0.40	N	009620	100	45 억	927102	N	N	N	N
134	20230808	120226	57	100.00	KOSDAQ	금속	N	N	N	N	N	993	-10	5	-1.00	106664744	107235	37.50	998	1008	990	1303	703	1003	994.68	2.05	-11305	1030	1016	998	984	966	1023	991	45	300	100	720	1	1	45255561	449	-3.48	1.86	12	0.24	-285.00	535.00	1365	20220901	-27.25	798	20230103	24.44	1250	-20.56	20230214	798	24.44	20230103	1365	-27.25	20220901	798	24.44	20230103	0.40	N	009620	100	45 억	927102	N	N	N	N
135	20230808	110226	57	100.00	KOSDAQ	금속	N	N	N	N	N	993	-10	5	-1.00	61005886	61143	21.38	998	1008	990	1303	703	1003	997.76	2.05	-4675	1030	1016	998	984	966	1023	991	45	300	100	720	1	1	45255561	449	-3.48	1.86	12	0.14	-285.00	535.00	1365	20220901	-27.25	798	20230103	24.44	1250	-20.56	20230214	798	24.44	20230103	1365	-27.25	20220901	798	24.44	20230103	0.40	N	009620	100	45 억	927102	N	N	N	N
136	20230808	100226	57	100.00	KOSDAQ	금속	N	N	N	N	N	1003	0	3	0.00	25438431	25351	8.87	998	1008	997	1303	703	1003	1003.45	2.05	6915	1030	1016	998	984	966	1023	991	45	300	100	720	1	1	45255561	454	-3.52	1.87	12	0.06	-285.00	535.00	1365	20220901	-26.52	798	20230103	25.69	1250	-19.76	20230214	798	25.69	20230103	1365	-26.52	20220901	798	25.69	20230103	0.40	N	009620	100	45 억	927102	N	N	N	N
137	20230808	090226	57	100.00	KOSDAQ	금속	N	N	N	N	N	1008	5	2	0.50	5214802	5218	1.82	998	1008	997	1303	703	1003	999.39	2.05	1935	1030	1016	998	984	966	1023	991	45	300	100	720	1	1	45255561	456	-3.54	1.88	12	0.01	-285.00	535.00	1365	20220901	-26.15	798	20230103	26.32	1250	-19.36	20230214	798	26.32	20230103	1365	-26.15	20220901	798	26.32	20230103	0.40	N	009620	100	45 억	927102	N	N	N	N
138	20230807	160224	57	100.00	KOSDAQ	금속	N	N	N	N	N	1003	-1	5	-0.10	283768440	285847	229.40	1001	1012	980	1305	703	1004	992.73	2.00	23090	1037	1020	1003	986	969	1029	995	45	301	100	720	1	1	45255561	454	-3.52	1.87	12	0.63	-285.00	535.00	1365	20220901	-26.52	798	20230103	25.69	1250	-19.76	20230214	798	25.69	20230103	1365	-26.52	20220901	798	25.69	20230103	0.41	N	009620	100	45 억	904024	N	N	N	N
139	20230807	150224	57	100.00	KOSDAQ	금속	N	N	N	N	N	1001	-3	5	-0.30	259866143	261994	210.26	1001	1012	980	1305	703	1004	991.88	2.00	23330	1037	1020	1003	986	969	1029	995	45	301	100	720	1	1	45255561	453	-3.51	1.87	12	0.58	-285.00	535.00	1365	20220901	-26.67	798	20230103	25.44	1250	-19.92	20230214	798	25.44	20230103	1365	-26.67	20220901	798	25.44	20230103	0.41	N	009620	100	45 억	904024	N	N	N	N
140	20230807	140226	57	100.00	KOSDAQ	금속	N	N	N	N	N	1001	-3	5	-0.30	239508967	241650	193.93	1001	1012	980	1305	703	1004	991.14	2.00	15903	1037	1020	1003	986	969	1029	995	45	301	100	720	1	1	45255561	453	-3.51	1.87	12	0.53	-285.00	535.00	1365	20220901	-26.67	798	20230103	25.44	1250	-19.92	20230214	798	25.44	20230103	1365	-26.67	20220901	798	25.44	20230103	0.41	N	009620	100	45 억	904024	N	N	N	N
141	20230807	130224	57	100.00	KOSDAQ	금속	N	N	N	N	N	1003	-1	5	-0.10	227164055	229286	184.01	1001	1012	980	1305	703	1004	990.75	2.00	14875	1037	1020	1003	986	969	1029	995	45	301	100	720	1	1	45255561	454	-3.52	1.87	12	0.51	-285.00	535.00	1365	20220901	-26.52	798	20230103	25.69	1250	-19.76	20230214	798	25.69	20230103	1365	-26.52	20220901	798	25.69	20230103	0.41	N	009620	100	45 억	904024	N	N	N	N
142	20230807	120224	57	100.00	KOSDAQ	금속	N	N	N	N	N	1006	2	2	0.20	226017953	228141	183.09	1001	1012	980	1305	703	1004	990.69	2.00	13735	1037	1020	1003	986	969	1029	995	45	301	100	720	1	1	45255561	455	-3.53	1.88	12	0.50	-285.00	535.00	1365	20220901	-26.30	798	20230103	26.07	1250	-19.52	20230214	798	26.07	20230103	1365	-26.30	20220901	798	26.07	20230103	0.41	N	009620	100	45 억	904024	N	N	N	N
143	20230807	110223	57	100.00	KOSDAQ	금속	N	N	N	N	N	1001	-3	5	-0.30	181262028	183427	147.21	1001	1001	980	1305	703	1004	988.20	2.00	4517	1037	1020	1003	986	969	1029	995	45	301	100	720	1	1	45255561	453	-3.51	1.87	12	0.41	-285.00	535.00	1365	20220901	-26.67	798	20230103	25.44	1250	-19.92	20230214	798	25.44	20230103	1365	-26.67	20220901	798	25.44	20230103	0.41	N	009620	100	45 억	904024	N	N	N	N
144	20230807	100225	57	100.00	KOSDAQ	금속	N	N	N	N	N	983	-21	5	-2.09	135003664	136918	109.88	1001	1001	980	1305	703	1004	986.02	2.00	-3682	1037	1020	1003	986	969	1029	995	45	301	100	720	1	1	45255561	445	-3.45	1.84	12	0.30	-285.00	535.00	1365	20220901	-27.99	798	20230103	23.18	1250	-21.36	20230214	798	23.18	20230103	1365	-27.99	20220901	798	23.18	20230103	0.41	N	009620	100	45 억	904024	N	N	N	N
145	20230807	090225	57	100.00	KOSDAQ	금속	N	N	N	N	N	992	-12	5	-1.20	6108667	6122	4.91	1001	1001	992	1305	703	1004	997.82	2.00	-1616	1037	1020	1003	986	969	1029	995	45	301	100	720	1	1	45255561	449	-3.48	1.85	12	0.01	-285.00	535.00	1365	20220901	-27.33	798	20230103	24.31	1250	-20.64	20230214	798	24.31	20230103	1365	-27.33	20220901	798	24.31	20230103	0.41	N	009620	100	45 억	904024	N	N	N	N
146	20230804	160223	57	100.00	KOSDAQ	금속	N	N	N	N	N	1004	-1	5	-0.10	123041721	121813	80.56	986	1020	986	1306	704	1005	1010.09	2.00	-2998	1049	1026	982	959	915	1038	971	45	301	100	720	1	1	45255561	454	-3.52	1.88	12	0.27	-285.00	535.00	1365	20220901	-26.45	798	20230103	25.81	1250	-19.68	20230214	798	25.81	20230103	1365	-26.45	20220901	798	25.81	20230103	0.41	N	009620	100	45 억	906989	N	N	N	N
147	20230804	150224	57	100.00	KOSDAQ	금속	N	N	N	N	N	1010	5	2	0.50	117282938	116080	76.77	986	1020	986	1306	704	1005	1010.36	2.00	-2585	1049	1026	982	959	915	1038	971	45	301	100	720	1	1	45255561	457	-3.54	1.89	12	0.26	-285.00	535.00	1365	20220901	-26.01	798	20230103	26.57	1250	-19.20	20230214	798	26.57	20230103	1365	-26.01	20220901	798	26.57	20230103	0.41	N	009620	100	45 억	906989	N	N	N	N
148	20230804	140225	57	100.00	KOSDAQ	금속	N	N	N	N	N	1013	8	2	0.80	99344839	98285	65.00	986	1020	986	1306	704	1005	1010.78	2.00	-2555	1049	1026	982	959	915	1038	971	45	301	100	720	1	1	45255561	458	-3.55	1.89	12	0.22	-285.00	535.00	1365	20220901	-25.79	798	20230103	26.94	1250	-18.96	20230214	798	26.94	20230103	1365	-25.79	20220901	798	26.94	20230103	0.41	N	009620	100	45 억	906989	N	N	N	N
149	20230804	130223	57	100.00	KOSDAQ	금속	N	N	N	N	N	1014	9	2	0.90	94046680	93046	61.54	986	1020	986	1306	704	1005	1010.75	2.00	-4769	1049	1026	982	959	915	1038	971	45	301	100	720	1	1	45255561	459	-3.56	1.90	12	0.21	-285.00	535.00	1365	20220901	-25.71	798	20230103	27.07	1250	-18.88	20230214	798	27.07	20230103	1365	-25.71	20220901	798	27.07	20230103	0.41	N	009620	100	45 억	906989	N	N	N	N
150	20230804	120224	57	100.00	KOSDAQ	금속	N	N	N	N	N	1012	7	2	0.70	89511122	88571	58.58	986	1020	986	1306	704	1005	1010.61	2.00	-4416	1049	1026	982	959	915	1038	971	45	301	100	720	1	1	45255561	458	-3.55	1.89	12	0.20	-285.00	535.00	1365	20220901	-25.86	798	20230103	26.82	1250	-19.04	20230214	798	26.82	20230103	1365	-25.86	20220901	798	26.82	20230103	0.41	N	009620	100	45 억	906989	N	N	N	N
151	20230804	110224	57	100.00	KOSDAQ	금속	N	N	N	N	N	1012	7	2	0.70	81693945	80832	53.46	986	1020	986	1306	704	1005	1010.66	2.00	-7698	1049	1026	982	959	915	1038	971	45	301	100	720	1	1	45255561	458	-3.55	1.89	12	0.18	-285.00	535.00	1365	20220901	-25.86	798	20230103	26.82	1250	-19.04	20230214	798	26.82	20230103	1365	-25.86	20220901	798	26.82	20230103	0.41	N	009620	100	45 억	906989	N	N	N	N
152	20230804	100222	57	100.00	KOSDAQ	금속	N	N	N	N	N	1009	4	2	0.40	31499931	31492	20.83	986	1012	986	1306	704	1005	1000.25	2.00	173	1049	1026	982	959	915	1038	971	45	301	100	720	1	1	45255561	457	-3.54	1.89	12	0.07	-285.00	535.00	1365	20220901	-26.08	798	20230103	26.44	1250	-19.28	20230214	798	26.44	20230103	1365	-26.08	20220901	798	26.44	20230103	0.41	N	009620	100	45 억	906989	N	N	N	N
153	20230804	090222	57	100.00	KOSDAQ	금속	N	N	N	N	N	991	-14	5	-1.39	1447166	1463	0.97	986	1003	986	1306	704	1005	989.18	2.00	550	1049	1026	982	959	915	1038	971	45	301	100	720	1	1	45255561	448	-3.48	1.85	12	0.00	-285.00	535.00	1365	20220901	-27.40	798	20230103	24.19	1250	-20.72	20230214	798	24.19	20230103	1365	-27.40	20220901	798	24.19	20230103	0.41	N	009620	100	45 억	906989	N	N	N	N
154	20230803	160222	57	100.00	KOSDAQ	금속	N	N	N	N	N	1005	9	2	0.90	148962233	151088	83.45	994	1005	938	1294	698	996	985.92	1.99	8587	1037	1016	1003	982	969	1010	976	45	298	100	710	1	1	45255561	455	-3.53	1.88	12	0.33	-285.00	535.00	1365	20220901	-26.37	798	20230103	25.94	1250	-19.60	20230214	798	25.94	20230103	1365	-26.37	20220901	798	25.94	20230103	0.41	N	009620	100	45 억	898432	N	N	N	N
155	20230803	150224	57	100.00	KOSDAQ	금속	N	N	N	N	N	1002	6	2	0.60	130061840	132277	73.06	994	1005	938	1294	698	996	983.25	1.99	8483	1037	1016	1003	982	969	1010	976	45	298	100	710	1	1	45255561	453	-3.52	1.87	12	0.29	-285.00	535.00	1365	20220901	-26.59	798	20230103	25.56	1250	-19.84	20230214	798	25.56	20230103	1365	-26.59	20220901	798	25.56	20230103	0.41	N	009620	100	45 억	898432	N	N	N	N
156	20230803	140221	57	100.00	KOSDAQ	금속	N	N	N	N	N	989	-7	5	-0.70	89863743	91799	50.70	994	994	938	1294	698	996	978.92	1.99	-5732	1037	1016	1003	982	969	1010	976	45	298	100	710	1	1	45255561	448	-3.47	1.85	12	0.20	-285.00	535.00	1365	20220901	-27.55	798	20230103	23.93	1250	-20.88	20230214	798	23.93	20230103	1365	-27.55	20220901	798	23.93	20230103	0.41	N	009620	100	45 억	898432	N	N	N	N
157	20230803	130223	57	100.00	KOSDAQ	금속	N	N	N	N	N	982	-14	5	-1.41	87750713	89652	49.52	994	994	938	1294	698	996	978.79	1.99	-6331	1037	1016	1003	982	969	1010	976	45	298	100	710	1	1	45255561	444	-3.45	1.84	12	0.20	-285.00	535.00	1365	20220901	-28.06	798	20230103	23.06	1250	-21.44	20230214	798	23.06	20230103	1365	-28.06	20220901	798	23.06	20230103	0.41	N	009620	100	45 억	898432	N	N	N	N
158	20230803	120223	57	100.00	KOSDAQ	금속	N	N	N	N	N	974	-22	5	-2.21	79263574	81015	44.75	994	994	938	1294	698	996	978.38	1.99	-3455	1037	1016	1003	982	969	1010	976	45	298	100	710	1	1	45255561	441	-3.42	1.82	12	0.18	-285.00	535.00	1365	20220901	-28.64	798	20230103	22.06	1250	-22.08	20230214	798	22.06	20230103	1365	-28.64	20220901	798	22.06	20230103	0.41	N	009620	100	45 억	898432	N	N	N	N
159	20230803	110221	57	100.00	KOSDAQ	금속	N	N	N	N	N	975	-21	5	-2.11	58375263	59578	32.91	994	994	938	1294	698	996	979.81	1.99	-6163	1037	1016	1003	982	969	1010	976	45	298	100	710	1	1	45255561	441	-3.42	1.82	12	0.13	-285.00	535.00	1365	20220901	-28.57	798	20230103	22.18	1250	-22.00	20230214	798	22.18	20230103	1365	-28.57	20220901	798	22.18	20230103	0.41	N	009620	100	45 억	898432	N	N	N	N
160	20230803	100221	57	100.00	KOSDAQ	금속	N	N	N	N	N	984	-12	5	-1.20	28621827	29159	16.10	994	994	938	1294	698	996	981.58	1.99	4792	1037	1016	1003	982	969	1010	976	45	298	100	710	1	1	45255561	445	-3.45	1.84	12	0.06	-285.00	535.00	1365	20220901	-27.91	798	20230103	23.31	1250	-21.28	20230214	798	23.31	20230103	1365	-27.91	20220901	798	23.31	20230103	0.41	N	009620	100	45 억	898432	N	N	N	N
161	20230803	090222	57	100.00	KOSDAQ	금속	N	N	N	N	N	988	-8	5	-0.80	4006843	4032	2.23	994	994	988	1294	698	996	993.76	1.99	-577	1037	1016	1003	982	969	1010	976	45	298	100	710	1	1	45255561	447	-3.47	1.85	12	0.01	-285.00	535.00	1365	20220901	-27.62	798	20230103	23.81	1250	-20.96	20230214	798	23.81	20230103	1365	-27.62	20220901	798	23.81	20230103	0.41	N	009620	100	45 억	898432	N	N	N	N
162	20230802	160222	57	100.00	KOSDAQ	금속	N	N	N	N	N	996	-11	5	-1.09	180123386	179949	116.20	1008	1024	990	1309	705	1007	1000.97	1.98	2261	1037	1022	1012	997	987	1019	994	45	302	100	720	1	1	45255561	451	-3.49	1.86	12	0.40	-285.00	535.00	1365	20220901	-27.03	798	20230103	24.81	1250	-20.32	20230214	798	24.81	20230103	1365	-27.03	20220901	798	24.81	20230103	0.36	N	009620	100	45 억	896171	N	N	N	N
163	20230802	150223	57	100.00	KOSDAQ	금속	N	N	N	N	N	995	-12	5	-1.19	167518025	167249	108.00	1008	1024	990	1309	705	1007	1001.61	1.98	-3045	1037	1022	1012	997	987	1019	994	45	302	100	720	1	1	45255561	450	-3.49	1.86	12	0.37	-285.00	535.00	1365	20220901	-27.11	798	20230103	24.69	1250	-20.40	20230214	798	24.69	20230103	1365	-27.11	20220901	798	24.69	20230103	0.36	N	009620	100	45 억	896171	N	N	N	N
164	20230802	140224	57	100.00	KOSDAQ	금속	N	N	N	N	N	992	-15	5	-1.49	149825689	149439	96.50	1008	1024	990	1309	705	1007	1002.59	1.98	-5341	1037	1022	1012	997	987	1019	994	45	302	100	720	1	1	45255561	449	-3.48	1.85	12	0.33	-285.00	535.00	1365	20220901	-27.33	798	20230103	24.31	1250	-20.64	20230214	798	24.31	20230103	1365	-27.33	20220901	798	24.31	20230103	0.36	N	009620	100	45 억	896171	N	N	N	N
165	20230802	130221	57	100.00	KOSDAQ	금속	N	N	N	N	N	1002	-5	5	-0.50	115992831	115389	74.51	1008	1024	995	1309	705	1007	1005.23	1.98	-1794	1037	1022	1012	997	987	1019	994	45	302	100	720	1	1	45255561	453	-3.52	1.87	12	0.25	-285.00	535.00	1365	20220901	-26.59	798	20230103	25.56	1250	-19.84	20230214	798	25.56	20230103	1365	-26.59	20220901	798	25.56	20230103	0.36	N	009620	100	45 억	896171	N	N	N	N
166	20230802	120220	57	100.00	KOSDAQ	금속	N	N	N	N	N	996	-11	5	-1.09	102096783	101523	65.56	1008	1024	995	1309	705	1007	1005.65	1.98	-698	1037	1022	1012	997	987	1019	994	45	302	100	720	1	1	45255561	451	-3.49	1.86	12	0.22	-285.00	535.00	1365	20220901	-27.03	798	20230103	24.81	1250	-20.32	20230214	798	24.81	20230103	1365	-27.03	20220901	798	24.81	20230103	0.36	N	009620	100	45 억	896171	N	N	N	N
167	20230802	110219	57	100.00	KOSDAQ	금속	N	N	N	N	N	1003	-4	5	-0.40	64575752	64007	41.33	1008	1024	997	1309	705	1007	1008.89	1.98	-599	1037	1022	1012	997	987	1019	994	45	302	100	720	1	1	45255561	454	-3.52	1.87	12	0.14	-285.00	535.00	1365	20220901	-26.52	798	20230103	25.69	1250	-19.76	20230214	798	25.69	20230103	1365	-26.52	20220901	798	25.69	20230103	0.36	N	009620	100	45 억	896171	N	N	N	N
168	20230802	100221	57	100.00	KOSDAQ	금속	N	N	N	N	N	1010	3	2	0.30	46359145	45895	29.64	1008	1024	1004	1309	705	1007	1010.11	1.98	-782	1037	1022	1012	997	987	1019	994	45	302	100	720	1	1	45255561	457	-3.54	1.89	12	0.10	-285.00	535.00	1365	20220901	-26.01	798	20230103	26.57	1250	-19.20	20230214	798	26.57	20230103	1365	-26.01	20220901	798	26.57	20230103	0.36	N	009620	100	45 억	896171	N	N	N	N
169	20230802	090221	57	100.00	KOSDAQ	금속	N	N	N	N	N	1009	2	2	0.20	913413	906	0.59	1008	1014	1008	1309	705	1007	1008.18	1.98	-140	1037	1022	1012	997	987	1019	994	45	302	100	720	1	1	45255561	457	-3.54	1.89	12	0.00	-285.00	535.00	1365	20220901	-26.08	798	20230103	26.44	1250	-19.28	20230214	798	26.44	20230103	1365	-26.08	20220901	798	26.44	20230103	0.36	N	009620	100	45 억	896171	N	N	N	N
170	20230801	160222	57	100.00	KOSDAQ	금속	N	N	N	N	N	1007	1	2	0.10	155848275	153844	49.24	1007	1027	1002	1307	705	1006	1013.03	2.00	-4521	1025	1015	997	987	969	1020	992	45	301	100	720	1	1	45255561	456	-3.53	1.88	12	0.34	-285.00	535.00	1365	20220901	-26.23	798	20230103	26.19	1250	-19.44	20230214	798	26.19	20230103	1365	-26.23	20220901	798	26.19	20230103	0.36	N	009620	100	45 억	905368	N	N	N	N
171	20230801	150219	57	100.00	KOSDAQ	금속	N	N	N	N	N	1005	-1	5	-0.10	142886650	140955	45.11	1007	1027	1002	1307	705	1006	1013.70	2.00	-7102	1025	1015	997	987	969	1020	992	45	301	100	720	1	1	45255561	455	-3.53	1.88	12	0.31	-285.00	535.00	1365	20220901	-26.37	798	20230103	25.94	1250	-19.60	20230214	798	25.94	20230103	1365	-26.37	20220901	798	25.94	20230103	0.36	N	009620	100	45 억	905368	N	N	N	N
172	20230801	140224	57	100.00	KOSDAQ	금속	N	N	N	N	N	1002	-4	5	-0.40	131113552	129232	41.36	1007	1027	1002	1307	705	1006	1014.56	2.00	-12757	1025	1015	997	987	969	1020	992	45	301	100	720	1	1	45255561	453	-3.52	1.87	12	0.29	-285.00	535.00	1365	20220901	-26.59	798	20230103	25.56	1250	-19.84	20230214	798	25.56	20230103	1365	-26.59	20220901	798	25.56	20230103	0.36	N	009620	100	45 억	905368	N	N	N	N
173	20230801	130220	57	100.00	KOSDAQ	금속	N	N	N	N	N	1008	2	2	0.20	102087408	100342	32.11	1007	1027	1007	1307	705	1006	1017.39	2.00	-6187	1025	1015	997	987	969	1020	992	45	301	100	720	1	1	45255561	456	-3.54	1.88	12	0.22	-285.00	535.00	1365	20220901	-26.15	798	20230103	26.32	1250	-19.36	20230214	798	26.32	20230103	1365	-26.15	20220901	798	26.32	20230103	0.36	N	009620	100	45 억	905368	N	N	N	N
174	20230801	120220	57	100.00	KOSDAQ	금속	N	N	N	N	N	1016	10	2	0.99	72669083	71283	22.81	1007	1027	1007	1307	705	1006	1019.44	2.00	-4384	1025	1015	997	987	969	1020	992	45	301	100	720	1	1	45255561	460	-3.56	1.90	12	0.16	-285.00	535.00	1365	20220901	-25.57	798	20230103	27.32	1250	-18.72	20230214	798	27.32	20230103	1365	-25.57	20220901	798	27.32	20230103	0.36	N	009620	100	45 억	905368	N	N	N	N
175	20230801	110219	57	100.00	KOSDAQ	금속	N	N	N	N	N	1015	9	2	0.89	68387796	67070	21.47	1007	1027	1007	1307	705	1006	1019.65	2.00	-3627	1025	1015	997	987	969	1020	992	45	301	100	720	1	1	45255561	459	-3.56	1.90	12	0.15	-285.00	535.00	1365	20220901	-25.64	798	20230103	27.19	1250	-18.80	20230214	798	27.19	20230103	1365	-25.64	20220901	798	27.19	20230103	0.36	N	009620	100	45 억	905368	N	N	N	N
176	20230801	100220	57	100.00	KOSDAQ	금속	N	N	N	N	N	1022	16	2	1.59	48221278	47256	15.12	1007	1027	1007	1307	705	1006	1020.43	2.00	-21	1025	1015	997	987	969	1020	992	45	301	100	720	1	1	45255561	463	-3.59	1.91	12	0.10	-285.00	535.00	1365	20220901	-25.13	798	20230103	28.07	1250	-18.24	20230214	798	28.07	20230103	1365	-25.13	20220901	798	28.07	20230103	0.36	N	009620	100	45 억	905368	N	N	N	N
177	20230801	090218	57	100.00	KOSDAQ	금속	N	N	N	N	N	1010	4	2	0.40	1909275	1896	0.61	1007	1010	1007	1307	705	1006	1007.00	2.00	1	1025	1015	997	987	969	1020	992	45	301	100	720	1	1	45255561	457	-3.54	1.89	12	0.00	-285.00	535.00	1365	20220901	-26.01	798	20230103	26.57	1250	-19.20	20230214	798	26.57	20230103	1365	-26.01	20220901	798	26.57	20230103	0.36	N	009620	100	45 억	905368	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History