KissMeData/258610/price/prices-20230801.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

73 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	161040	57	100.00	KOSDAQ	금속	N	N	N	N	N	3245	-100	5	-2.99	481651465	144539	236.98	3305	3520	3205	4345	2345	3345	3333.18	0.66	-15044	3478	3411	3318	3251	3158	3365	3205	134	1000	500	2200	5	1	26787133	869	-4.11	1.66	12	0.54	-789.00	1955.00	5220	20230420	-37.84	2240	20230327	44.87	5220	-37.84	20230420	2240	44.87	20230327	5220	-37.84	20230420	2240	44.87	20230327	0.74	N	258610	500	133 억	177359	N	N	N	N
3	20230831	151329	57	100.00	KOSDAQ	금속	N	N	N	N	N	3235	-110	5	-3.29	450500295	134916	221.21	3305	3520	3210	4345	2345	3345	3339.12	0.66	-11277	3478	3411	3318	3251	3158	3365	3205	134	1000	500	2200	5	1	26787133	867	-4.10	1.65	12	0.50	-789.00	1955.00	5220	20230420	-38.03	2240	20230327	44.42	5220	-38.03	20230420	2240	44.42	20230327	5220	-38.03	20230420	2240	44.42	20230327	0.74	N	258610	500	133 억	177359	N	N	N	N
4	20230831	141442	57	100.00	KOSDAQ	금속	N	N	N	N	N	3215	-130	5	-3.89	436915540	130703	214.30	3305	3520	3210	4345	2345	3345	3342.81	0.66	-9934	3478	3411	3318	3251	3158	3365	3205	134	1000	500	2200	5	1	26787133	861	-4.07	1.64	12	0.49	-789.00	1955.00	5220	20230420	-38.41	2240	20230327	43.53	5220	-38.41	20230420	2240	43.53	20230327	5220	-38.41	20230420	2240	43.53	20230327	0.74	N	258610	500	133 억	177359	N	N	N	N
5	20230831	131403	57	100.00	KOSDAQ	금속	N	N	N	N	N	3370	25	2	0.75	109866355	32874	53.90	3305	3370	3305	4345	2345	3345	3342.04	0.66	-4546	3478	3411	3318	3251	3158	3365	3205	134	1000	500	2200	5	1	26787133	903	-4.27	1.72	12	0.12	-789.00	1955.00	5220	20230420	-35.44	2240	20230327	50.45	5220	-35.44	20230420	2240	50.45	20230327	5220	-35.44	20230420	2240	50.45	20230327	0.74	N	258610	500	133 억	177359	N	N	N	N
6	20230831	121454	57	100.00	KOSDAQ	금속	N	N	N	N	N	3335	-10	5	-0.30	66378665	19860	32.56	3305	3370	3305	4345	2345	3345	3342.33	0.66	-3033	3478	3411	3318	3251	3158	3365	3205	134	1000	500	2200	5	1	26787133	893	-4.23	1.71	12	0.07	-789.00	1955.00	5220	20230420	-36.11	2240	20230327	48.88	5220	-36.11	20230420	2240	48.88	20230327	5220	-36.11	20230420	2240	48.88	20230327	0.74	N	258610	500	133 억	177359	N	N	N	N
7	20230831	111927	57	100.00	KOSDAQ	금속	N	N	N	N	N	3330	-15	5	-0.45	58620740	17517	28.72	3305	3370	3305	4345	2345	3345	3346.51	0.66	-2692	3478	3411	3318	3251	3158	3365	3205	134	1000	500	2200	5	1	26787133	892	-4.22	1.70	12	0.07	-789.00	1955.00	5220	20230420	-36.21	2240	20230327	48.66	5220	-36.21	20230420	2240	48.66	20230327	5220	-36.21	20230420	2240	48.66	20230327	0.74	N	258610	500	133 억	177359	N	N	N	N
8	20230831	101545	57	100.00	KOSDAQ	금속	N	N	N	N	N	3365	20	2	0.60	36654895	10954	17.96	3305	3370	3305	4345	2345	3345	3346.26	0.66	-3612	3478	3411	3318	3251	3158	3365	3205	134	1000	500	2200	5	1	26787133	901	-4.26	1.72	12	0.04	-789.00	1955.00	5220	20230420	-35.54	2240	20230327	50.22	5220	-35.54	20230420	2240	50.22	20230327	5220	-35.54	20230420	2240	50.22	20230327	0.74	N	258610	500	133 억	177359	N	N	N	N
9	20230831	091410	57	100.00	KOSDAQ	금속	N	N	N	N	N	3345	0	3	0.00	2682445	809	1.33	3305	3345	3305	4345	2345	3345	3315.75	0.66	72	3478	3411	3318	3251	3158	3365	3205	134	1000	500	2200	5	1	26787133	896	-4.24	1.71	12	0.00	-789.00	1955.00	5220	20230420	-35.92	2240	20230327	49.33	5220	-35.92	20230420	2240	49.33	20230327	5220	-35.92	20230420	2240	49.33	20230327	0.74	N	258610	500	133 억	177359	N	N	N	N
10	20230830	161045	57	100.00	KOSDAQ	금속	N	N	N	N	N	3345	50	2	1.52	202268510	60990	149.24	3365	3385	3225	4280	2310	3295	3316.42	0.64	7707	3498	3396	3298	3196	3098	3347	3147	134	985	500	2170	5	1	26787133	896	-4.24	1.71	12	0.23	-789.00	1955.00	5220	20230420	-35.92	2240	20230327	49.33	5220	-35.92	20230420	2240	49.33	20230327	5220	-35.92	20230420	2240	49.33	20230327	0.75	N	258610	500	133 억	170576	N	N	N	N
11	20230830	151303	57	100.00	KOSDAQ	금속	N	N	N	N	N	3325	30	2	0.91	188897140	56981	139.43	3365	3385	3225	4280	2310	3295	3315.09	0.64	7721	3498	3396	3298	3196	3098	3347	3147	134	985	500	2170	5	1	26787133	891	-4.21	1.70	12	0.21	-789.00	1955.00	5220	20230420	-36.30	2240	20230327	48.44	5220	-36.30	20230420	2240	48.44	20230327	5220	-36.30	20230420	2240	48.44	20230327	0.75	N	258610	500	133 억	170576	N	N	N	N
12	20230830	141355	57	100.00	KOSDAQ	금속	N	N	N	N	N	3360	65	2	1.97	168937755	50960	124.70	3365	3385	3225	4280	2310	3295	3315.11	0.64	7249	3498	3396	3298	3196	3098	3347	3147	134	985	500	2170	5	1	26787133	900	-4.26	1.72	12	0.19	-789.00	1955.00	5220	20230420	-35.63	2240	20230327	50.00	5220	-35.63	20230420	2240	50.00	20230327	5220	-35.63	20230420	2240	50.00	20230327	0.75	N	258610	500	133 억	170576	N	N	N	N
13	20230830	131347	57	100.00	KOSDAQ	금속	N	N	N	N	N	3375	80	2	2.43	135082570	40851	99.96	3365	3385	3225	4280	2310	3295	3306.71	0.64	7589	3498	3396	3298	3196	3098	3347	3147	134	985	500	2170	5	1	26787133	904	-4.28	1.73	12	0.15	-789.00	1955.00	5220	20230420	-35.34	2240	20230327	50.67	5220	-35.34	20230420	2240	50.67	20230327	5220	-35.34	20230420	2240	50.67	20230327	0.75	N	258610	500	133 억	170576	N	N	N	N
14	20230830	121359	57	100.00	KOSDAQ	금속	N	N	N	N	N	3250	-45	5	-1.37	38591065	11829	28.95	3365	3365	3225	4280	2310	3295	3262.41	0.64	-2356	3498	3396	3298	3196	3098	3347	3147	134	985	500	2170	5	1	26787133	871	-4.12	1.66	12	0.04	-789.00	1955.00	5220	20230420	-37.74	2240	20230327	45.09	5220	-37.74	20230420	2240	45.09	20230327	5220	-37.74	20230420	2240	45.09	20230327	0.75	N	258610	500	133 억	170576	N	N	N	N
15	20230830	111912	57	100.00	KOSDAQ	금속	N	N	N	N	N	3280	-15	5	-0.46	27959755	8543	20.90	3365	3365	3225	4280	2310	3295	3272.83	0.64	-2731	3498	3396	3298	3196	3098	3347	3147	134	985	500	2170	5	1	26787133	879	-4.16	1.68	12	0.03	-789.00	1955.00	5220	20230420	-37.16	2240	20230327	46.43	5220	-37.16	20230420	2240	46.43	20230327	5220	-37.16	20230420	2240	46.43	20230327	0.75	N	258610	500	133 억	170576	N	N	N	N
16	20230830	101442	57	100.00	KOSDAQ	금속	N	N	N	N	N	3270	-25	5	-0.76	15470220	4704	11.51	3365	3365	3225	4280	2310	3295	3288.74	0.64	-2419	3498	3396	3298	3196	3098	3347	3147	134	985	500	2170	5	1	26787133	876	-4.14	1.67	12	0.02	-789.00	1955.00	5220	20230420	-37.36	2240	20230327	45.98	5220	-37.36	20230420	2240	45.98	20230327	5220	-37.36	20230420	2240	45.98	20230327	0.75	N	258610	500	133 억	170576	N	N	N	N
17	20230830	091343	57	100.00	KOSDAQ	금속	N	N	N	N	N	3290	-5	5	-0.15	8605470	2612	6.39	3365	3365	3225	4280	2310	3295	3294.59	0.64	-1210	3498	3396	3298	3196	3098	3347	3147	134	985	500	2170	5	1	26787133	881	-4.17	1.68	12	0.01	-789.00	1955.00	5220	20230420	-36.97	2240	20230327	46.88	5220	-36.97	20230420	2240	46.88	20230327	5220	-36.97	20230420	2240	46.88	20230327	0.75	N	258610	500	133 억	170576	N	N	N	N
18	20230829	161039	57	100.00	KOSDAQ	금속	N	N	N	N	N	3295	-25	5	-0.75	132877720	40865	55.03	3400	3400	3200	4315	2325	3320	3251.61	0.65	-1794	3563	3441	3318	3196	3073	3442	3197	134	995	500	2190	5	1	26787133	883	-4.18	1.69	12	0.15	-789.00	1955.00	5220	20230420	-36.88	2240	20230327	47.10	5220	-36.88	20230420	2240	47.10	20230327	5220	-36.88	20230420	2240	47.10	20230327	0.75	N	258610	500	133 억	172875	N	N	N	N
19	20230829	151312	57	100.00	KOSDAQ	금속	N	N	N	N	N	3240	-80	5	-2.41	119468425	36789	49.54	3400	3400	3200	4315	2325	3320	3247.40	0.65	-44	3563	3441	3318	3196	3073	3442	3197	134	995	500	2190	5	1	26787133	868	-4.11	1.66	12	0.14	-789.00	1955.00	5220	20230420	-37.93	2240	20230327	44.64	5220	-37.93	20230420	2240	44.64	20230327	5220	-37.93	20230420	2240	44.64	20230327	0.75	N	258610	500	133 억	172875	N	N	N	N
20	20230829	141444	57	100.00	KOSDAQ	금속	N	N	N	N	N	3230	-90	5	-2.71	86281995	26476	35.65	3400	3400	3200	4315	2325	3320	3258.88	0.65	1785	3563	3441	3318	3196	3073	3442	3197	134	995	500	2190	5	1	26787133	865	-4.09	1.65	12	0.10	-789.00	1955.00	5220	20230420	-38.12	2240	20230327	44.20	5220	-38.12	20230420	2240	44.20	20230327	5220	-38.12	20230420	2240	44.20	20230327	0.75	N	258610	500	133 억	172875	N	N	N	N
21	20230829	131342	57	100.00	KOSDAQ	금속	N	N	N	N	N	3270	-50	5	-1.51	71957965	22044	29.69	3400	3400	3200	4315	2325	3320	3264.29	0.65	2284	3563	3441	3318	3196	3073	3442	3197	134	995	500	2190	5	1	26787133	876	-4.14	1.67	12	0.08	-789.00	1955.00	5220	20230420	-37.36	2240	20230327	45.98	5220	-37.36	20230420	2240	45.98	20230327	5220	-37.36	20230420	2240	45.98	20230327	0.75	N	258610	500	133 억	172875	N	N	N	N
22	20230829	121439	57	100.00	KOSDAQ	금속	N	N	N	N	N	3275	-45	5	-1.36	65120090	19945	26.86	3400	3400	3200	4315	2325	3320	3264.98	0.65	3089	3563	3441	3318	3196	3073	3442	3197	134	995	500	2190	5	1	26787133	877	-4.15	1.68	12	0.07	-789.00	1955.00	5220	20230420	-37.26	2240	20230327	46.21	5220	-37.26	20230420	2240	46.21	20230327	5220	-37.26	20230420	2240	46.21	20230327	0.75	N	258610	500	133 억	172875	N	N	N	N
23	20230829	112129	57	100.00	KOSDAQ	금속	N	N	N	N	N	3260	-60	5	-1.81	62346255	19096	25.72	3400	3400	3200	4315	2325	3320	3264.89	0.65	3571	3563	3441	3318	3196	3073	3442	3197	134	995	500	2190	5	1	26787133	873	-4.13	1.67	12	0.07	-789.00	1955.00	5220	20230420	-37.55	2240	20230327	45.54	5220	-37.55	20230420	2240	45.54	20230327	5220	-37.55	20230420	2240	45.54	20230327	0.75	N	258610	500	133 억	172875	N	N	N	N
24	20230829	101538	57	100.00	KOSDAQ	금속	N	N	N	N	N	3270	-50	5	-1.51	62144555	19034	25.63	3400	3400	3200	4315	2325	3320	3264.92	0.65	3614	3563	3441	3318	3196	3073	3442	3197	134	995	500	2190	5	1	26787133	876	-4.14	1.67	12	0.07	-789.00	1955.00	5220	20230420	-37.36	2240	20230327	45.98	5220	-37.36	20230420	2240	45.98	20230327	5220	-37.36	20230420	2240	45.98	20230327	0.75	N	258610	500	133 억	172875	N	N	N	N
25	20230829	091022	57	100.00	KOSDAQ	금속	N	N	N	N	N	3315	-5	5	-0.15	9910300	2971	4.00	3400	3400	3310	4315	2325	3320	3335.68	0.65	-2097	3563	3441	3318	3196	3073	3442	3197	134	995	500	2190	5	1	26787133	888	-4.20	1.70	12	0.01	-789.00	1955.00	5220	20230420	-36.49	2240	20230327	47.99	5220	-36.49	20230420	2240	47.99	20230327	5220	-36.49	20230420	2240	47.99	20230327	0.75	N	258610	500	133 억	172875	N	N	N	N
26	20230828	161008	57	100.00	KOSDAQ	금속	N	N	N	N	N	3320	70	2	2.15	245170970	74216	241.91	3320	3440	3195	4225	2275	3250	3303.48	0.62	7228	3360	3305	3270	3215	3180	3332	3242	134	975	500	2140	5	1	26787133	889	-4.21	1.70	12	0.28	-789.00	1955.00	5220	20230420	-36.40	2240	20230327	48.21	5220	-36.40	20230420	2240	48.21	20230327	5220	-36.40	20230420	2240	48.21	20230327	0.76	N	258610	500	133 억	166131	N	N	N	N
27	20230828	151018	57	100.00	KOSDAQ	금속	N	N	N	N	N	3310	60	2	1.85	233288920	70622	230.20	3320	3440	3195	4225	2275	3250	3303.35	0.62	7705	3360	3305	3270	3215	3180	3332	3242	134	975	500	2140	5	1	26787133	887	-4.20	1.69	12	0.26	-789.00	1955.00	5220	20230420	-36.59	2240	20230327	47.77	5220	-36.59	20230420	2240	47.77	20230327	5220	-36.59	20230420	2240	47.77	20230327	0.76	N	258610	500	133 억	166131	N	N	N	N
28	20230828	141021	57	100.00	KOSDAQ	금속	N	N	N	N	N	3215	-35	5	-1.08	65882975	20384	66.44	3320	3345	3195	4225	2275	3250	3232.09	0.62	-5042	3360	3305	3270	3215	3180	3332	3242	134	975	500	2140	5	1	26787133	861	-4.07	1.64	12	0.08	-789.00	1955.00	5220	20230420	-38.41	2240	20230327	43.53	5220	-38.41	20230420	2240	43.53	20230327	5220	-38.41	20230420	2240	43.53	20230327	0.76	N	258610	500	133 억	166131	N	N	N	N
29	20230828	131030	57	100.00	KOSDAQ	금속	N	N	N	N	N	3230	-20	5	-0.62	44572490	13751	44.82	3320	3345	3210	4225	2275	3250	3241.40	0.62	-2215	3360	3305	3270	3215	3180	3332	3242	134	975	500	2140	5	1	26787133	865	-4.09	1.65	12	0.05	-789.00	1955.00	5220	20230420	-38.12	2240	20230327	44.20	5220	-38.12	20230420	2240	44.20	20230327	5220	-38.12	20230420	2240	44.20	20230327	0.76	N	258610	500	133 억	166131	N	N	N	N
30	20230828	121021	57	100.00	KOSDAQ	금속	N	N	N	N	N	3215	-35	5	-1.08	37341480	11506	37.50	3320	3345	3210	4225	2275	3250	3245.39	0.62	-1691	3360	3305	3270	3215	3180	3332	3242	134	975	500	2140	5	1	26787133	861	-4.07	1.64	12	0.04	-789.00	1955.00	5220	20230420	-38.41	2240	20230327	43.53	5220	-38.41	20230420	2240	43.53	20230327	5220	-38.41	20230420	2240	43.53	20230327	0.76	N	258610	500	133 억	166131	N	N	N	N
31	20230828	111017	57	100.00	KOSDAQ	금속	N	N	N	N	N	3255	5	2	0.15	29427835	9051	29.50	3320	3345	3210	4225	2275	3250	3251.34	0.62	-1045	3360	3305	3270	3215	3180	3332	3242	134	975	500	2140	5	1	26787133	872	-4.13	1.66	12	0.03	-789.00	1955.00	5220	20230420	-37.64	2240	20230327	45.31	5220	-37.64	20230420	2240	45.31	20230327	5220	-37.64	20230420	2240	45.31	20230327	0.76	N	258610	500	133 억	166131	N	N	N	N
32	20230828	101008	57	100.00	KOSDAQ	금속	N	N	N	N	N	3250	0	3	0.00	25584005	7866	25.64	3320	3345	3210	4225	2275	3250	3252.48	0.62	-672	3360	3305	3270	3215	3180	3332	3242	134	975	500	2140	5	1	26787133	871	-4.12	1.66	12	0.03	-789.00	1955.00	5220	20230420	-37.74	2240	20230327	45.09	5220	-37.74	20230420	2240	45.09	20230327	5220	-37.74	20230420	2240	45.09	20230327	0.76	N	258610	500	133 억	166131	N	N	N	N
33	20230828	091020	57	100.00	KOSDAQ	금속	N	N	N	N	N	3300	50	2	1.54	4555440	1376	4.49	3320	3345	3285	4225	2275	3250	3310.64	0.62	-591	3360	3305	3270	3215	3180	3332	3242	134	975	500	2140	5	1	26787133	884	-4.18	1.69	12	0.01	-789.00	1955.00	5220	20230420	-36.78	2240	20230327	47.32	5220	-36.78	20230420	2240	47.32	20230327	5220	-36.78	20230420	2240	47.32	20230327	0.76	N	258610	500	133 억	166131	N	N	N	N
34	20230825	161013	57	100.00	KOSDAQ	금속	N	N	N	N	N	3250	5	2	0.15	100100255	30612	68.87	3245	3325	3235	4215	2275	3245	3269.97	0.59	6916	3391	3317	3216	3142	3041	3355	3180	134	970	500	2140	5	1	26787133	871	-4.12	1.66	12	0.11	-789.00	1955.00	5220	20230420	-37.74	2240	20230327	45.09	5220	-37.74	20230420	2240	45.09	20230327	5220	-37.74	20230420	2240	45.09	20230327	0.75	N	258610	500	133 억	159215	N	N	N	N
35	20230825	151019	57	100.00	KOSDAQ	금속	N	N	N	N	N	3265	20	2	0.62	88117875	26927	60.58	3245	3325	3235	4215	2275	3245	3272.47	0.59	6687	3391	3317	3216	3142	3041	3355	3180	134	970	500	2140	5	1	26787133	875	-4.14	1.67	12	0.10	-789.00	1955.00	5220	20230420	-37.45	2240	20230327	45.76	5220	-37.45	20230420	2240	45.76	20230327	5220	-37.45	20230420	2240	45.76	20230327	0.75	N	258610	500	133 억	159215	N	N	N	N
36	20230825	141017	57	100.00	KOSDAQ	금속	N	N	N	N	N	3285	40	2	1.23	66969680	20431	45.97	3245	3325	3235	4215	2275	3245	3277.85	0.59	4652	3391	3317	3216	3142	3041	3355	3180	134	970	500	2140	5	1	26787133	880	-4.16	1.68	12	0.08	-789.00	1955.00	5220	20230420	-37.07	2240	20230327	46.65	5220	-37.07	20230420	2240	46.65	20230327	5220	-37.07	20230420	2240	46.65	20230327	0.75	N	258610	500	133 억	159215	N	N	N	N
37	20230825	131012	57	100.00	KOSDAQ	금속	N	N	N	N	N	3310	65	2	2.00	64932360	19811	44.57	3245	3325	3235	4215	2275	3245	3277.59	0.59	4672	3391	3317	3216	3142	3041	3355	3180	134	970	500	2140	5	1	26787133	887	-4.20	1.69	12	0.07	-789.00	1955.00	5220	20230420	-36.59	2240	20230327	47.77	5220	-36.59	20230420	2240	47.77	20230327	5220	-36.59	20230420	2240	47.77	20230327	0.75	N	258610	500	133 억	159215	N	N	N	N
38	20230825	121014	57	100.00	KOSDAQ	금속	N	N	N	N	N	3290	45	2	1.39	48529975	14803	33.30	3245	3325	3235	4215	2275	3245	3278.39	0.59	3605	3391	3317	3216	3142	3041	3355	3180	134	970	500	2140	5	1	26787133	881	-4.17	1.68	12	0.06	-789.00	1955.00	5220	20230420	-36.97	2240	20230327	46.88	5220	-36.97	20230420	2240	46.88	20230327	5220	-36.97	20230420	2240	46.88	20230327	0.75	N	258610	500	133 억	159215	N	N	N	N
39	20230825	111013	57	100.00	KOSDAQ	금속	N	N	N	N	N	3285	40	2	1.23	47590685	14517	32.66	3245	3325	3235	4215	2275	3245	3278.27	0.59	3570	3391	3317	3216	3142	3041	3355	3180	134	970	500	2140	5	1	26787133	880	-4.16	1.68	12	0.05	-789.00	1955.00	5220	20230420	-37.07	2240	20230327	46.65	5220	-37.07	20230420	2240	46.65	20230327	5220	-37.07	20230420	2240	46.65	20230327	0.75	N	258610	500	133 억	159215	N	N	N	N
40	20230825	101019	57	100.00	KOSDAQ	금속	N	N	N	N	N	3255	10	2	0.31	11317750	3489	7.85	3245	3295	3235	4215	2275	3245	3243.84	0.59	-1198	3391	3317	3216	3142	3041	3355	3180	134	970	500	2140	5	1	26787133	872	-4.13	1.66	12	0.01	-789.00	1955.00	5220	20230420	-37.64	2240	20230327	45.31	5220	-37.64	20230420	2240	45.31	20230327	5220	-37.64	20230420	2240	45.31	20230327	0.75	N	258610	500	133 억	159215	N	N	N	N
41	20230825	091010	57	100.00	KOSDAQ	금속	N	N	N	N	N	3285	40	2	1.23	2106635	649	1.46	3245	3295	3235	4215	2275	3245	3245.97	0.59	-348	3391	3317	3216	3142	3041	3355	3180	134	970	500	2140	5	1	26787133	880	-4.16	1.68	12	0.00	-789.00	1955.00	5220	20230420	-37.07	2240	20230327	46.65	5220	-37.07	20230420	2240	46.65	20230327	5220	-37.07	20230420	2240	46.65	20230327	0.75	N	258610	500	133 억	159215	N	N	N	N
42	20230824	161007	57	100.00	KOSDAQ	금속	N	N	N	N	N	3245	105	2	3.34	142760380	44447	59.67	3115	3290	3115	4080	2200	3140	3211.92	0.60	-780	3460	3300	3220	3060	2980	3260	3020	134	940	500	2070	5	1	26787133	869	-4.11	1.66	12	0.17	-789.00	1955.00	5220	20230420	-37.84	2240	20230327	44.87	5220	-37.84	20230420	2240	44.87	20230327	5220	-37.84	20230420	2240	44.87	20230327	0.75	N	258610	500	133 억	159974	N	N	N	N
43	20230824	151004	57	100.00	KOSDAQ	금속	N	N	N	N	N	3235	95	2	3.03	134751630	41970	56.35	3115	3290	3115	4080	2200	3140	3210.67	0.60	-752	3460	3300	3220	3060	2980	3260	3020	134	940	500	2070	5	1	26787133	867	-4.10	1.65	12	0.16	-789.00	1955.00	5220	20230420	-38.03	2240	20230327	44.42	5220	-38.03	20230420	2240	44.42	20230327	5220	-38.03	20230420	2240	44.42	20230327	0.75	N	258610	500	133 억	159974	N	N	N	N
44	20230824	141006	57	100.00	KOSDAQ	금속	N	N	N	N	N	3245	105	2	3.34	123560470	38502	51.69	3115	3290	3115	4080	2200	3140	3209.20	0.60	-124	3460	3300	3220	3060	2980	3260	3020	134	940	500	2070	5	1	26787133	869	-4.11	1.66	12	0.14	-789.00	1955.00	5220	20230420	-37.84	2240	20230327	44.87	5220	-37.84	20230420	2240	44.87	20230327	5220	-37.84	20230420	2240	44.87	20230327	0.75	N	258610	500	133 억	159974	N	N	N	N
45	20230824	131010	57	100.00	KOSDAQ	금속	N	N	N	N	N	3180	40	2	1.27	78142895	24373	32.72	3115	3290	3115	4080	2200	3140	3206.13	0.60	-1788	3460	3300	3220	3060	2980	3260	3020	134	940	500	2070	5	1	26787133	852	-4.03	1.63	12	0.09	-789.00	1955.00	5220	20230420	-39.08	2240	20230327	41.96	5220	-39.08	20230420	2240	41.96	20230327	5220	-39.08	20230420	2240	41.96	20230327	0.75	N	258610	500	133 억	159974	N	N	N	N
46	20230824	121013	57	100.00	KOSDAQ	금속	N	N	N	N	N	3260	120	2	3.82	39237420	12202	16.38	3115	3290	3115	4080	2200	3140	3215.65	0.60	-1150	3460	3300	3220	3060	2980	3260	3020	134	940	500	2070	5	1	26787133	873	-4.13	1.67	12	0.05	-789.00	1955.00	5220	20230420	-37.55	2240	20230327	45.54	5220	-37.55	20230420	2240	45.54	20230327	5220	-37.55	20230420	2240	45.54	20230327	0.75	N	258610	500	133 억	159974	N	N	N	N
47	20230824	111008	57	100.00	KOSDAQ	금속	N	N	N	N	N	3260	120	2	3.82	31154145	9720	13.05	3115	3290	3115	4080	2200	3140	3205.16	0.60	-873	3460	3300	3220	3060	2980	3260	3020	134	940	500	2070	5	1	26787133	873	-4.13	1.67	12	0.04	-789.00	1955.00	5220	20230420	-37.55	2240	20230327	45.54	5220	-37.55	20230420	2240	45.54	20230327	5220	-37.55	20230420	2240	45.54	20230327	0.75	N	258610	500	133 억	159974	N	N	N	N
48	20230824	101004	57	100.00	KOSDAQ	금속	N	N	N	N	N	3200	60	2	1.91	17684630	5553	7.46	3115	3240	3115	4080	2200	3140	3184.70	0.60	-1243	3460	3300	3220	3060	2980	3260	3020	134	940	500	2070	5	1	26787133	857	-4.06	1.64	12	0.02	-789.00	1955.00	5220	20230420	-38.70	2240	20230327	42.86	5220	-38.70	20230420	2240	42.86	20230327	5220	-38.70	20230420	2240	42.86	20230327	0.75	N	258610	500	133 억	159974	N	N	N	N
49	20230824	091008	57	100.00	KOSDAQ	금속	N	N	N	N	N	3200	60	2	1.91	2533465	808	1.08	3115	3200	3115	4080	2200	3140	3135.48	0.60	11	3460	3300	3220	3060	2980	3260	3020	134	940	500	2070	5	1	26787133	857	-4.06	1.64	12	0.00	-789.00	1955.00	5220	20230420	-38.70	2240	20230327	42.86	5220	-38.70	20230420	2240	42.86	20230327	5220	-38.70	20230420	2240	42.86	20230327	0.75	N	258610	500	133 억	159974	N	N	N	N
50	20230823	161003	57	100.00	KOSDAQ	금속	N	N	N	N	N	3140	-240	5	-7.10	238842660	74383	83.09	3345	3380	3140	4390	2370	3380	3210.98	0.71	-29382	3506	3442	3331	3267	3156	3475	3300	134	1010	500	2230	5	1	26787133	841	-3.98	1.61	12	0.28	-789.00	1955.00	5220	20230420	-39.85	2240	20230327	40.18	5220	-39.85	20230420	2240	40.18	20230327	5220	-39.85	20230420	2240	40.18	20230327	0.76	N	258610	500	133 억	189814	N	N	N	N
51	20230823	151001	57	100.00	KOSDAQ	금속	N	N	N	N	N	3180	-200	5	-5.92	219835870	68346	76.34	3345	3380	3150	4390	2370	3380	3216.51	0.71	-26698	3506	3442	3331	3267	3156	3475	3300	134	1010	500	2230	5	1	26787133	852	-4.03	1.63	12	0.26	-789.00	1955.00	5220	20230420	-39.08	2240	20230327	41.96	5220	-39.08	20230420	2240	41.96	20230327	5220	-39.08	20230420	2240	41.96	20230327	0.76	N	258610	500	133 억	189814	N	N	N	N
52	20230823	141010	57	100.00	KOSDAQ	금속	N	N	N	N	N	3200	-180	5	-5.33	174021020	53902	60.21	3345	3380	3170	4390	2370	3380	3228.47	0.71	-17703	3506	3442	3331	3267	3156	3475	3300	134	1010	500	2230	5	1	26787133	857	-4.06	1.64	12	0.20	-789.00	1955.00	5220	20230420	-38.70	2240	20230327	42.86	5220	-38.70	20230420	2240	42.86	20230327	5220	-38.70	20230420	2240	42.86	20230327	0.76	N	258610	500	133 억	189814	N	N	N	N
53	20230823	131000	57	100.00	KOSDAQ	금속	N	N	N	N	N	3215	-165	5	-4.88	156304370	48339	53.99	3345	3380	3170	4390	2370	3380	3233.50	0.71	-16573	3506	3442	3331	3267	3156	3475	3300	134	1010	500	2230	5	1	26787133	861	-4.07	1.64	12	0.18	-789.00	1955.00	5220	20230420	-38.41	2240	20230327	43.53	5220	-38.41	20230420	2240	43.53	20230327	5220	-38.41	20230420	2240	43.53	20230327	0.76	N	258610	500	133 억	189814	N	N	N	N
54	20230823	121008	57	100.00	KOSDAQ	금속	N	N	N	N	N	3200	-180	5	-5.33	136667235	42174	47.11	3345	3380	3170	4390	2370	3380	3240.56	0.71	-12788	3506	3442	3331	3267	3156	3475	3300	134	1010	500	2230	5	1	26787133	857	-4.06	1.64	12	0.16	-789.00	1955.00	5220	20230420	-38.70	2240	20230327	42.86	5220	-38.70	20230420	2240	42.86	20230327	5220	-38.70	20230420	2240	42.86	20230327	0.76	N	258610	500	133 억	189814	N	N	N	N
55	20230823	111003	57	100.00	KOSDAQ	금속	N	N	N	N	N	3230	-150	5	-4.44	96884365	29893	33.39	3345	3380	3170	4390	2370	3380	3241.04	0.71	-2209	3506	3442	3331	3267	3156	3475	3300	134	1010	500	2230	5	1	26787133	865	-4.09	1.65	12	0.11	-789.00	1955.00	5220	20230420	-38.12	2240	20230327	44.20	5220	-38.12	20230420	2240	44.20	20230327	5220	-38.12	20230420	2240	44.20	20230327	0.76	N	258610	500	133 억	189814	N	N	N	N
56	20230823	101003	57	100.00	KOSDAQ	금속	N	N	N	N	N	3340	-40	5	-1.18	15278680	4584	5.12	3345	3380	3305	4390	2370	3380	3333.05	0.71	-1622	3506	3442	3331	3267	3156	3475	3300	134	1010	500	2230	5	1	26787133	895	-4.23	1.71	12	0.02	-789.00	1955.00	5220	20230420	-36.02	2240	20230327	49.11	5220	-36.02	20230420	2240	49.11	20230327	5220	-36.02	20230420	2240	49.11	20230327	0.76	N	258610	500	133 억	189814	N	N	N	N
57	20230823	091011	57	100.00	KOSDAQ	금속	N	N	N	N	N	3380	0	3	0.00	2048790	612	0.68	3345	3380	3325	4390	2370	3380	3347.70	0.71	-514	3506	3442	3331	3267	3156	3475	3300	134	1010	500	2230	5	1	26787133	905	-4.28	1.73	12	0.00	-789.00	1955.00	5220	20230420	-35.25	2240	20230327	50.89	5220	-35.25	20230420	2240	50.89	20230327	5220	-35.25	20230420	2240	50.89	20230327	0.76	N	258610	500	133 억	189814	N	N	N	N
58	20230822	160958	57	100.00	KOSDAQ	금속	N	N	N	N	N	3380	135	2	4.16	297140260	89374	179.68	3250	3395	3220	4215	2275	3245	3324.68	0.57	33909	3425	3335	3170	3080	2915	3380	3125	134	970	500	2140	5	1	26787133	905	-4.28	1.73	12	0.33	-789.00	1955.00	5220	20230420	-35.25	2240	20230327	50.89	5220	-35.25	20230420	2240	50.89	20230327	5220	-35.25	20230420	2240	50.89	20230327	0.76	N	258610	500	133 억	151686	N	N	N	N
59	20230822	150958	57	100.00	KOSDAQ	금속	N	N	N	N	N	3370	125	2	3.85	281139030	84627	170.14	3250	3395	3220	4215	2275	3245	3322.10	0.57	34641	3425	3335	3170	3080	2915	3380	3125	134	970	500	2140	5	1	26787133	903	-4.27	1.72	12	0.32	-789.00	1955.00	5220	20230420	-35.44	2240	20230327	50.45	5220	-35.44	20230420	2240	50.45	20230327	5220	-35.44	20230420	2240	50.45	20230327	0.76	N	258610	500	133 억	151686	N	N	N	N
60	20230822	140959	57	100.00	KOSDAQ	금속	N	N	N	N	N	3370	125	2	3.85	262431940	79069	158.96	3250	3395	3220	4215	2275	3245	3319.03	0.57	33962	3425	3335	3170	3080	2915	3380	3125	134	970	500	2140	5	1	26787133	903	-4.27	1.72	12	0.30	-789.00	1955.00	5220	20230420	-35.44	2240	20230327	50.45	5220	-35.44	20230420	2240	50.45	20230327	5220	-35.44	20230420	2240	50.45	20230327	0.76	N	258610	500	133 억	151686	N	N	N	N
61	20230822	130955	57	100.00	KOSDAQ	금속	N	N	N	N	N	3370	125	2	3.85	250574490	75548	151.89	3250	3395	3220	4215	2275	3245	3316.76	0.57	33431	3425	3335	3170	3080	2915	3380	3125	134	970	500	2140	5	1	26787133	903	-4.27	1.72	12	0.28	-789.00	1955.00	5220	20230420	-35.44	2240	20230327	50.45	5220	-35.44	20230420	2240	50.45	20230327	5220	-35.44	20230420	2240	50.45	20230327	0.76	N	258610	500	133 억	151686	N	N	N	N
62	20230822	120943	57	100.00	KOSDAQ	금속	N	N	N	N	N	3335	90	2	2.77	199934835	60482	121.60	3250	3370	3220	4215	2275	3245	3305.69	0.57	28254	3425	3335	3170	3080	2915	3380	3125	134	970	500	2140	5	1	26787133	893	-4.23	1.71	12	0.23	-789.00	1955.00	5220	20230420	-36.11	2240	20230327	48.88	5220	-36.11	20230420	2240	48.88	20230327	5220	-36.11	20230420	2240	48.88	20230327	0.76	N	258610	500	133 억	151686	N	N	N	N
63	20230822	110955	57	100.00	KOSDAQ	금속	N	N	N	N	N	3310	65	2	2.00	108507825	33033	66.41	3250	3335	3220	4215	2275	3245	3284.83	0.57	6321	3425	3335	3170	3080	2915	3380	3125	134	970	500	2140	5	1	26787133	887	-4.20	1.69	12	0.12	-789.00	1955.00	5220	20230420	-36.59	2240	20230327	47.77	5220	-36.59	20230420	2240	47.77	20230327	5220	-36.59	20230420	2240	47.77	20230327	0.76	N	258610	500	133 억	151686	N	N	N	N
64	20230822	100952	57	100.00	KOSDAQ	금속	N	N	N	N	N	3320	75	2	2.31	65202860	19930	40.07	3250	3320	3220	4215	2275	3245	3271.59	0.57	83	3425	3335	3170	3080	2915	3380	3125	134	970	500	2140	5	1	26787133	889	-4.21	1.70	12	0.07	-789.00	1955.00	5220	20230420	-36.40	2240	20230327	48.21	5220	-36.40	20230420	2240	48.21	20230327	5220	-36.40	20230420	2240	48.21	20230327	0.76	N	258610	500	133 억	151686	N	N	N	N
65	20230822	090953	57	100.00	KOSDAQ	금속	N	N	N	N	N	3220	-25	5	-0.77	15451195	4759	9.57	3250	3275	3220	4215	2275	3245	3246.73	0.57	-3720	3425	3335	3170	3080	2915	3380	3125	134	970	500	2140	5	1	26787133	863	-4.08	1.65	12	0.02	-789.00	1955.00	5220	20230420	-38.31	2240	20230327	43.75	5220	-38.31	20230420	2240	43.75	20230327	5220	-38.31	20230420	2240	43.75	20230327	0.76	N	258610	500	133 억	151686	N	N	N	N
66	20230821	160951	57	100.00	KOSDAQ	금속	N	N	N	N	N	3245	210	2	6.92	157846355	49735	134.81	3060	3260	3005	3945	2125	3035	3173.72	0.59	-6039	3198	3116	3058	2976	2918	3087	2947	134	910	500	2000	5	1	26787133	869	-4.11	1.66	12	0.19	-789.00	1955.00	5220	20230420	-37.84	2240	20230327	44.87	5220	-37.84	20230420	2240	44.87	20230327	5220	-37.84	20230420	2240	44.87	20230327	0.77	N	258610	500	133 억	158249	N	N	N	N
67	20230821	150957	57	100.00	KOSDAQ	금속	N	N	N	N	N	3260	225	2	7.41	151063750	47617	129.06	3060	3260	3005	3945	2125	3035	3172.48	0.59	-6214	3198	3116	3058	2976	2918	3087	2947	134	910	500	2000	5	1	26787133	873	-4.13	1.67	12	0.18	-789.00	1955.00	5220	20230420	-37.55	2240	20230327	45.54	5220	-37.55	20230420	2240	45.54	20230327	5220	-37.55	20230420	2240	45.54	20230327	0.77	N	258610	500	133 억	158249	N	N	N	N
68	20230821	140953	57	100.00	KOSDAQ	금속	N	N	N	N	N	3120	85	2	2.80	50732410	16515	44.76	3060	3145	3005	3945	2125	3035	3071.90	0.59	2834	3198	3116	3058	2976	2918	3087	2947	134	910	500	2000	5	1	26787133	836	-3.95	1.60	12	0.06	-789.00	1955.00	5220	20230420	-40.23	2240	20230327	39.29	5220	-40.23	20230420	2240	39.29	20230327	5220	-40.23	20230420	2240	39.29	20230327	0.77	N	258610	500	133 억	158249	N	N	N	N
69	20230821	131004	57	100.00	KOSDAQ	금속	N	N	N	N	N	3135	100	2	3.29	48464155	15791	42.80	3060	3135	3005	3945	2125	3035	3069.10	0.59	2750	3198	3116	3058	2976	2918	3087	2947	134	910	500	2000	5	1	26787133	840	-3.97	1.60	12	0.06	-789.00	1955.00	5220	20230420	-39.94	2240	20230327	39.96	5220	-39.94	20230420	2240	39.96	20230327	5220	-39.94	20230420	2240	39.96	20230327	0.77	N	258610	500	133 억	158249	N	N	N	N
70	20230821	121002	57	100.00	KOSDAQ	금속	N	N	N	N	N	3125	90	2	2.97	44591630	14551	39.44	3060	3135	3005	3945	2125	3035	3064.51	0.59	2688	3198	3116	3058	2976	2918	3087	2947	134	910	500	2000	5	1	26787133	837	-3.96	1.60	12	0.05	-789.00	1955.00	5220	20230420	-40.13	2240	20230327	39.51	5220	-40.13	20230420	2240	39.51	20230327	5220	-40.13	20230420	2240	39.51	20230327	0.77	N	258610	500	133 억	158249	N	N	N	N
71	20230821	110952	57	100.00	KOSDAQ	금속	N	N	N	N	N	3090	55	2	1.81	41740980	13635	36.96	3060	3135	3005	3945	2125	3035	3061.31	0.59	2511	3198	3116	3058	2976	2918	3087	2947	134	910	500	2000	5	1	26787133	828	-3.92	1.58	12	0.05	-789.00	1955.00	5220	20230420	-40.80	2240	20230327	37.95	5220	-40.80	20230420	2240	37.95	20230327	5220	-40.80	20230420	2240	37.95	20230327	0.77	N	258610	500	133 억	158249	N	N	N	N
72	20230821	100950	57	100.00	KOSDAQ	금속	N	N	N	N	N	3070	35	2	1.15	14563725	4772	12.93	3060	3135	3005	3945	2125	3035	3051.91	0.59	-195	3198	3116	3058	2976	2918	3087	2947	134	910	500	2000	5	1	26787133	822	-3.89	1.57	12	0.02	-789.00	1955.00	5220	20230420	-41.19	2240	20230327	37.05	5220	-41.19	20230420	2240	37.05	20230327	5220	-41.19	20230420	2240	37.05	20230327	0.77	N	258610	500	133 억	158249	N	N	N	N
73	20230821	091001	57	100.00	KOSDAQ	금속	N	N	N	N	N	3075	40	2	1.32	4739350	1553	4.21	3060	3135	3020	3945	2125	3035	3051.74	0.59	-907	3198	3116	3058	2976	2918	3087	2947	134	910	500	2000	5	1	26787133	824	-3.90	1.57	12	0.01	-789.00	1955.00	5220	20230420	-41.09	2240	20230327	37.28	5220	-41.09	20230420	2240	37.28	20230327	5220	-41.09	20230420	2240	37.28	20230327	0.77	N	258610	500	133 억	158249	N	N	N	N
74	20230818	160952	57	100.00	KOSDAQ	금속	N	N	N	N	N	3035	-30	5	-0.98	112186110	36894	54.41	3065	3140	3000	3980	2150	3065	3040.77	0.58	3459	3301	3182	3091	2972	2881	3137	2927	134	915	500	2020	5	1	26787133	813	-3.85	1.55	12	0.14	-789.00	1955.00	5220	20230420	-41.86	2240	20230327	35.49	5220	-41.86	20230420	2240	35.49	20230327	5220	-41.86	20230420	2240	35.49	20230327	0.75	N	258610	500	133 억	154790	N	N	N	N
75	20230818	150943	57	100.00	KOSDAQ	금속	N	N	N	N	N	3055	-10	5	-0.33	101481775	33368	49.21	3065	3140	3000	3980	2150	3065	3041.29	0.58	3601	3301	3182	3091	2972	2881	3137	2927	134	915	500	2020	5	1	26787133	818	-3.87	1.56	12	0.12	-789.00	1955.00	5220	20230420	-41.48	2240	20230327	36.38	5220	-41.48	20230420	2240	36.38	20230327	5220	-41.48	20230420	2240	36.38	20230327	0.75	N	258610	500	133 억	154790	N	N	N	N
76	20230818	140952	57	100.00	KOSDAQ	금속	N	N	N	N	N	3025	-40	5	-1.31	98394330	32352	47.71	3065	3140	3000	3980	2150	3065	3041.37	0.58	3359	3301	3182	3091	2972	2881	3137	2927	134	915	500	2020	5	1	26787133	810	-3.83	1.55	12	0.12	-789.00	1955.00	5220	20230420	-42.05	2240	20230327	35.04	5220	-42.05	20230420	2240	35.04	20230327	5220	-42.05	20230420	2240	35.04	20230327	0.75	N	258610	500	133 억	154790	N	N	N	N
77	20230818	130944	57	100.00	KOSDAQ	금속	N	N	N	N	N	3100	35	2	1.14	67088255	22051	32.52	3065	3140	3000	3980	2150	3065	3042.41	0.58	2238	3301	3182	3091	2972	2881	3137	2927	134	915	500	2020	5	1	26787133	830	-3.93	1.59	12	0.08	-789.00	1955.00	5220	20230420	-40.61	2240	20230327	38.39	5220	-40.61	20230420	2240	38.39	20230327	5220	-40.61	20230420	2240	38.39	20230327	0.75	N	258610	500	133 억	154790	N	N	N	N
78	20230818	120956	57	100.00	KOSDAQ	금속	N	N	N	N	N	3100	35	2	1.14	67035555	22034	32.50	3065	3140	3000	3980	2150	3065	3042.37	0.58	2250	3301	3182	3091	2972	2881	3137	2927	134	915	500	2020	5	1	26787133	830	-3.93	1.59	12	0.08	-789.00	1955.00	5220	20230420	-40.61	2240	20230327	38.39	5220	-40.61	20230420	2240	38.39	20230327	5220	-40.61	20230420	2240	38.39	20230327	0.75	N	258610	500	133 억	154790	N	N	N	N
79	20230818	110946	57	100.00	KOSDAQ	금속	N	N	N	N	N	3110	45	2	1.47	65555395	21558	31.79	3065	3140	3000	3980	2150	3065	3040.88	0.58	2660	3301	3182	3091	2972	2881	3137	2927	134	915	500	2020	5	1	26787133	833	-3.94	1.59	12	0.08	-789.00	1955.00	5220	20230420	-40.42	2240	20230327	38.84	5220	-40.42	20230420	2240	38.84	20230327	5220	-40.42	20230420	2240	38.84	20230327	0.75	N	258610	500	133 억	154790	N	N	N	N
80	20230818	100952	57	100.00	KOSDAQ	금속	N	N	N	N	N	3040	-25	5	-0.82	40128260	13250	19.54	3065	3095	3000	3980	2150	3065	3028.55	0.58	-2813	3301	3182	3091	2972	2881	3137	2927	134	915	500	2020	5	1	26787133	814	-3.85	1.55	12	0.05	-789.00	1955.00	5220	20230420	-41.76	2240	20230327	35.71	5220	-41.76	20230420	2240	35.71	20230327	5220	-41.76	20230420	2240	35.71	20230327	0.75	N	258610	500	133 억	154790	N	N	N	N
81	20230818	090956	57	100.00	KOSDAQ	금속	N	N	N	N	N	3090	25	2	0.82	5871570	1919	2.83	3065	3095	3005	3980	2150	3065	3059.70	0.58	-787	3301	3182	3091	2972	2881	3137	2927	134	915	500	2020	5	1	26787133	828	-3.92	1.58	12	0.01	-789.00	1955.00	5220	20230420	-40.80	2240	20230327	37.95	5220	-40.80	20230420	2240	37.95	20230327	5220	-40.80	20230420	2240	37.95	20230327	0.75	N	258610	500	133 억	154790	N	N	N	N
82	20230817	160952	57	100.00	KOSDAQ	금속	N	N	N	N	N	3065	-115	5	-3.62	210300250	67804	95.97	3185	3210	3000	4130	2230	3180	3101.60	0.58	-93	3503	3341	3253	3091	3003	3297	3047	134	950	500	2090	5	1	26787133	821	-3.88	1.57	12	0.25	-789.00	1955.00	5220	20230420	-41.28	2240	20230327	36.83	5220	-41.28	20230420	2240	36.83	20230327	5220	-41.28	20230420	2240	36.83	20230327	0.76	N	258610	500	133 억	154883	N	N	N	N
83	20230817	150958	57	100.00	KOSDAQ	금속	N	N	N	N	N	3050	-130	5	-4.09	204724485	65985	93.40	3185	3210	3000	4130	2230	3180	3102.59	0.58	955	3503	3341	3253	3091	3003	3297	3047	134	950	500	2090	5	1	26787133	817	-3.87	1.56	12	0.25	-789.00	1955.00	5220	20230420	-41.57	2240	20230327	36.16	5220	-41.57	20230420	2240	36.16	20230327	5220	-41.57	20230420	2240	36.16	20230327	0.76	N	258610	500	133 억	154883	N	N	N	N
84	20230817	140949	57	100.00	KOSDAQ	금속	N	N	N	N	N	3090	-90	5	-2.83	117874755	37529	53.12	3185	3210	3090	4130	2230	3180	3140.90	0.58	-1176	3503	3341	3253	3091	3003	3297	3047	134	950	500	2090	5	1	26787133	828	-3.92	1.58	12	0.14	-789.00	1955.00	5220	20230420	-40.80	2240	20230327	37.95	5220	-40.80	20230420	2240	37.95	20230327	5220	-40.80	20230420	2240	37.95	20230327	0.76	N	258610	500	133 억	154883	N	N	N	N
85	20230817	130946	57	100.00	KOSDAQ	금속	N	N	N	N	N	3110	-70	5	-2.20	104386925	33182	46.97	3185	3210	3105	4130	2230	3180	3145.89	0.58	-955	3503	3341	3253	3091	3003	3297	3047	134	950	500	2090	5	1	26787133	833	-3.94	1.59	12	0.12	-789.00	1955.00	5220	20230420	-40.42	2240	20230327	38.84	5220	-40.42	20230420	2240	38.84	20230327	5220	-40.42	20230420	2240	38.84	20230327	0.76	N	258610	500	133 억	154883	N	N	N	N
86	20230817	120949	57	100.00	KOSDAQ	금속	N	N	N	N	N	3130	-50	5	-1.57	79018650	25049	35.45	3185	3210	3130	4130	2230	3180	3154.56	0.58	-637	3503	3341	3253	3091	3003	3297	3047	134	950	500	2090	5	1	26787133	838	-3.97	1.60	12	0.09	-789.00	1955.00	5220	20230420	-40.04	2240	20230327	39.73	5220	-40.04	20230420	2240	39.73	20230327	5220	-40.04	20230420	2240	39.73	20230327	0.76	N	258610	500	133 억	154883	N	N	N	N
87	20230817	110951	57	100.00	KOSDAQ	금속	N	N	N	N	N	3150	-30	5	-0.94	57075185	18092	25.61	3185	3210	3130	4130	2230	3180	3154.72	0.58	-121	3503	3341	3253	3091	3003	3297	3047	134	950	500	2090	5	1	26787133	844	-3.99	1.61	12	0.07	-789.00	1955.00	5220	20230420	-39.66	2240	20230327	40.62	5220	-39.66	20230420	2240	40.62	20230327	5220	-39.66	20230420	2240	40.62	20230327	0.76	N	258610	500	133 억	154883	N	N	N	N
88	20230817	100945	57	100.00	KOSDAQ	금속	N	N	N	N	N	3210	30	2	0.94	52915915	16772	23.74	3185	3210	3130	4130	2230	3180	3155.02	0.58	-169	3503	3341	3253	3091	3003	3297	3047	134	950	500	2090	5	1	26787133	860	-4.07	1.64	12	0.06	-789.00	1955.00	5220	20230420	-38.51	2240	20230327	43.30	5220	-38.51	20230420	2240	43.30	20230327	5220	-38.51	20230420	2240	43.30	20230327	0.76	N	258610	500	133 억	154883	N	N	N	N
89	20230817	090944	57	100.00	KOSDAQ	금속	N	N	N	N	N	3165	-15	5	-0.47	8254275	2615	3.70	3185	3185	3150	4130	2230	3180	3156.51	0.58	-2598	3503	3341	3253	3091	3003	3297	3047	134	950	500	2090	5	1	26787133	848	-4.01	1.62	12	0.01	-789.00	1955.00	5220	20230420	-39.37	2240	20230327	41.29	5220	-39.37	20230420	2240	41.29	20230327	5220	-39.37	20230420	2240	41.29	20230327	0.76	N	258610	500	133 억	154883	N	N	N	N
90	20230816	160949	57	100.00	KOSDAQ	금속	N	N	N	N	N	3180	-165	5	-4.93	226293375	70636	133.11	3290	3415	3165	4345	2345	3345	3203.66	0.55	7722	3535	3440	3320	3225	3105	3487	3272	134	1000	500	2200	5	1	26787133	852	-4.03	1.63	12	0.26	-789.00	1955.00	5220	20230420	-39.08	2240	20230327	41.96	5220	-39.08	20230420	2240	41.96	20230327	5220	-39.08	20230420	2240	41.96	20230327	0.77	N	258610	500	133 억	147048	N	N	N	N
91	20230816	150951	57	100.00	KOSDAQ	금속	N	N	N	N	N	3190	-155	5	-4.63	220693810	68880	129.80	3290	3415	3165	4345	2345	3345	3204.03	0.55	8062	3535	3440	3320	3225	3105	3487	3272	134	1000	500	2200	5	1	26787133	855	-4.04	1.63	12	0.26	-789.00	1955.00	5220	20230420	-38.89	2240	20230327	42.41	5220	-38.89	20230420	2240	42.41	20230327	5220	-38.89	20230420	2240	42.41	20230327	0.77	N	258610	500	133 억	147048	N	N	N	N
92	20230816	140949	57	100.00	KOSDAQ	금속	N	N	N	N	N	3200	-145	5	-4.33	203387060	63432	119.53	3290	3415	3175	4345	2345	3345	3206.38	0.55	9849	3535	3440	3320	3225	3105	3487	3272	134	1000	500	2200	5	1	26787133	857	-4.06	1.64	12	0.24	-789.00	1955.00	5220	20230420	-38.70	2240	20230327	42.86	5220	-38.70	20230420	2240	42.86	20230327	5220	-38.70	20230420	2240	42.86	20230327	0.77	N	258610	500	133 억	147048	N	N	N	N
93	20230816	130946	57	100.00	KOSDAQ	금속	N	N	N	N	N	3200	-145	5	-4.33	196459940	61264	115.45	3290	3415	3175	4345	2345	3345	3206.78	0.55	11889	3535	3440	3320	3225	3105	3487	3272	134	1000	500	2200	5	1	26787133	857	-4.06	1.64	12	0.23	-789.00	1955.00	5220	20230420	-38.70	2240	20230327	42.86	5220	-38.70	20230420	2240	42.86	20230327	5220	-38.70	20230420	2240	42.86	20230327	0.77	N	258610	500	133 억	147048	N	N	N	N
94	20230816	121001	57	100.00	KOSDAQ	금속	N	N	N	N	N	3230	-115	5	-3.44	91079670	28171	53.09	3290	3415	3180	4345	2345	3345	3233.10	0.55	-6931	3535	3440	3320	3225	3105	3487	3272	134	1000	500	2200	5	1	26787133	865	-4.09	1.65	12	0.11	-789.00	1955.00	5220	20230420	-38.12	2240	20230327	44.20	5220	-38.12	20230420	2240	44.20	20230327	5220	-38.12	20230420	2240	44.20	20230327	0.77	N	258610	500	133 억	147048	N	N	N	N
95	20230816	110956	57	100.00	KOSDAQ	금속	N	N	N	N	N	3205	-140	5	-4.19	79145835	24474	46.12	3290	3415	3180	4345	2345	3345	3233.87	0.55	-5771	3535	3440	3320	3225	3105	3487	3272	134	1000	500	2200	5	1	26787133	859	-4.06	1.64	12	0.09	-789.00	1955.00	5220	20230420	-38.60	2240	20230327	43.08	5220	-38.60	20230420	2240	43.08	20230327	5220	-38.60	20230420	2240	43.08	20230327	0.77	N	258610	500	133 억	147048	N	N	N	N
96	20230816	100950	57	100.00	KOSDAQ	금속	N	N	N	N	N	3200	-145	5	-4.33	58889015	18142	34.19	3290	3415	3180	4345	2345	3345	3246.00	0.55	-5114	3535	3440	3320	3225	3105	3487	3272	134	1000	500	2200	5	1	26787133	857	-4.06	1.64	12	0.07	-789.00	1955.00	5220	20230420	-38.70	2240	20230327	42.86	5220	-38.70	20230420	2240	42.86	20230327	5220	-38.70	20230420	2240	42.86	20230327	0.77	N	258610	500	133 억	147048	N	N	N	N
97	20230816	090946	57	100.00	KOSDAQ	금속	N	N	N	N	N	3270	-75	5	-2.24	18115320	5478	10.32	3290	3415	3270	4345	2345	3345	3306.92	0.55	-2780	3535	3440	3320	3225	3105	3487	3272	134	1000	500	2200	5	1	26787133	876	-4.14	1.67	12	0.02	-789.00	1955.00	5220	20230420	-37.36	2240	20230327	45.98	5220	-37.36	20230420	2240	45.98	20230327	5220	-37.36	20230420	2240	45.98	20230327	0.77	N	258610	500	133 억	147048	N	N	N	N
98	20230814	160938	57	100.00	KOSDAQ	금속	N	N	N	N	N	3345	125	2	3.88	174092305	53065	106.54	3220	3415	3200	4185	2255	3220	3280.73	0.50	13268	3360	3290	3165	3095	2970	3325	3130	134	965	500	2120	5	1	26787133	896	-4.24	1.71	12	0.20	-789.00	1955.00	5220	20230420	-35.92	2240	20230327	49.33	5220	-35.92	20230420	2240	49.33	20230327	5220	-35.92	20230420	2240	49.33	20230327	0.77	N	258610	500	133 억	133893	N	N	N	N
99	20230814	150935	57	100.00	KOSDAQ	금속	N	N	N	N	N	3360	140	2	4.35	155724480	47556	95.48	3220	3415	3200	4185	2255	3220	3274.55	0.50	13785	3360	3290	3165	3095	2970	3325	3130	134	965	500	2120	5	1	26787133	900	-4.26	1.72	12	0.18	-789.00	1955.00	5220	20230420	-35.63	2240	20230327	50.00	5220	-35.63	20230420	2240	50.00	20230327	5220	-35.63	20230420	2240	50.00	20230327	0.77	N	258610	500	133 억	133893	N	N	N	N
100	20230814	140938	57	100.00	KOSDAQ	금속	N	N	N	N	N	3250	30	2	0.93	62728850	19453	39.06	3220	3300	3200	4185	2255	3220	3224.64	0.50	1060	3360	3290	3165	3095	2970	3325	3130	134	965	500	2120	5	1	26787133	871	-4.12	1.66	12	0.07	-789.00	1955.00	5220	20230420	-37.74	2240	20230327	45.09	5220	-37.74	20230420	2240	45.09	20230327	5220	-37.74	20230420	2240	45.09	20230327	0.77	N	258610	500	133 억	133893	N	N	N	N
101	20230814	130927	57	100.00	KOSDAQ	금속	N	N	N	N	N	3250	30	2	0.93	61367600	19034	38.21	3220	3300	3200	4185	2255	3220	3224.10	0.50	881	3360	3290	3165	3095	2970	3325	3130	134	965	500	2120	5	1	26787133	871	-4.12	1.66	12	0.07	-789.00	1955.00	5220	20230420	-37.74	2240	20230327	45.09	5220	-37.74	20230420	2240	45.09	20230327	5220	-37.74	20230420	2240	45.09	20230327	0.77	N	258610	500	133 억	133893	N	N	N	N
102	20230814	120934	57	100.00	KOSDAQ	금속	N	N	N	N	N	3225	5	2	0.16	54202215	16817	33.76	3220	3300	3200	4185	2255	3220	3223.06	0.50	988	3360	3290	3165	3095	2970	3325	3130	134	965	500	2120	5	1	26787133	864	-4.09	1.65	12	0.06	-789.00	1955.00	5220	20230420	-38.22	2240	20230327	43.97	5220	-38.22	20230420	2240	43.97	20230327	5220	-38.22	20230420	2240	43.97	20230327	0.77	N	258610	500	133 억	133893	N	N	N	N
103	20230814	110928	57	100.00	KOSDAQ	금속	N	N	N	N	N	3255	35	2	1.09	37397885	11573	23.23	3220	3300	3205	4185	2255	3220	3231.48	0.50	176	3360	3290	3165	3095	2970	3325	3130	134	965	500	2120	5	1	26787133	872	-4.13	1.66	12	0.04	-789.00	1955.00	5220	20230420	-37.64	2240	20230327	45.31	5220	-37.64	20230420	2240	45.31	20230327	5220	-37.64	20230420	2240	45.31	20230327	0.77	N	258610	500	133 억	133893	N	N	N	N
104	20230814	100930	57	100.00	KOSDAQ	금속	N	N	N	N	N	3225	5	2	0.16	23409755	7231	14.52	3220	3300	3205	4185	2255	3220	3237.42	0.50	-2150	3360	3290	3165	3095	2970	3325	3130	134	965	500	2120	5	1	26787133	864	-4.09	1.65	12	0.03	-789.00	1955.00	5220	20230420	-38.22	2240	20230327	43.97	5220	-38.22	20230420	2240	43.97	20230327	5220	-38.22	20230420	2240	43.97	20230327	0.77	N	258610	500	133 억	133893	N	N	N	N
105	20230814	090928	57	100.00	KOSDAQ	금속	N	N	N	N	N	3220	0	3	0.00	7616555	2344	4.71	3220	3300	3205	4185	2255	3220	3249.38	0.50	599	3360	3290	3165	3095	2970	3325	3130	134	965	500	2120	5	1	26787133	863	-4.08	1.65	12	0.01	-789.00	1955.00	5220	20230420	-38.31	2240	20230327	43.75	5220	-38.31	20230420	2240	43.75	20230327	5220	-38.31	20230420	2240	43.75	20230327	0.77	N	258610	500	133 억	133893	N	N	N	N
106	20230811	160928	57	100.00	KOSDAQ	금속	N	N	N	N	N	3220	135	2	4.38	156520035	49809	179.85	3130	3235	3040	4010	2160	3085	3142.40	0.46	10695	3178	3131	3103	3056	3028	3117	3042	134	925	500	2030	5	1	26787133	863	-4.08	1.65	12	0.19	-789.00	1955.00	5220	20230420	-38.31	2240	20230327	43.75	5220	-38.31	20230420	2240	43.75	20230327	5220	-38.31	20230420	2240	43.75	20230327	0.81	N	258610	500	133 억	122303	N	N	N	N
107	20230811	150923	57	100.00	KOSDAQ	금속	N	N	N	N	N	3200	115	2	3.73	138462455	44166	159.47	3130	3235	3040	4010	2160	3085	3135.05	0.46	10011	3178	3131	3103	3056	3028	3117	3042	134	925	500	2030	5	1	26787133	857	-4.06	1.64	12	0.16	-789.00	1955.00	5220	20230420	-38.70	2240	20230327	42.86	5220	-38.70	20230420	2240	42.86	20230327	5220	-38.70	20230420	2240	42.86	20230327	0.81	N	258610	500	133 억	122303	N	N	N	N
108	20230811	140922	57	100.00	KOSDAQ	금속	N	N	N	N	N	3210	125	2	4.05	135079320	43113	155.67	3130	3235	3040	4010	2160	3085	3133.15	0.46	9948	3178	3131	3103	3056	3028	3117	3042	134	925	500	2030	5	1	26787133	860	-4.07	1.64	12	0.16	-789.00	1955.00	5220	20230420	-38.51	2240	20230327	43.30	5220	-38.51	20230420	2240	43.30	20230327	5220	-38.51	20230420	2240	43.30	20230327	0.81	N	258610	500	133 억	122303	N	N	N	N
109	20230811	130920	57	100.00	KOSDAQ	금속	N	N	N	N	N	3235	150	2	4.86	102066240	32856	118.64	3130	3235	3040	4010	2160	3085	3106.47	0.46	10183	3178	3131	3103	3056	3028	3117	3042	134	925	500	2030	5	1	26787133	867	-4.10	1.65	12	0.12	-789.00	1955.00	5220	20230420	-38.03	2240	20230327	44.42	5220	-38.03	20230420	2240	44.42	20230327	5220	-38.03	20230420	2240	44.42	20230327	0.81	N	258610	500	133 억	122303	N	N	N	N
110	20230811	120912	57	100.00	KOSDAQ	금속	N	N	N	N	N	3115	30	2	0.97	75056980	24338	87.88	3130	3145	3040	4010	2160	3085	3083.94	0.46	8893	3178	3131	3103	3056	3028	3117	3042	134	925	500	2030	5	1	26787133	834	-3.95	1.59	12	0.09	-789.00	1955.00	5220	20230420	-40.33	2240	20230327	39.06	5220	-40.33	20230420	2240	39.06	20230327	5220	-40.33	20230420	2240	39.06	20230327	0.81	N	258610	500	133 억	122303	N	N	N	N
111	20230811	110913	57	100.00	KOSDAQ	금속	N	N	N	N	N	3095	10	2	0.32	38667500	12613	45.54	3130	3145	3040	4010	2160	3085	3065.69	0.46	-160	3178	3131	3103	3056	3028	3117	3042	134	925	500	2030	5	1	26787133	829	-3.92	1.58	12	0.05	-789.00	1955.00	5220	20230420	-40.71	2240	20230327	38.17	5220	-40.71	20230420	2240	38.17	20230327	5220	-40.71	20230420	2240	38.17	20230327	0.81	N	258610	500	133 억	122303	N	N	N	N
112	20230811	100909	57	100.00	KOSDAQ	금속	N	N	N	N	N	3080	-5	5	-0.16	36899320	12041	43.48	3130	3145	3040	4010	2160	3085	3064.47	0.46	231	3178	3131	3103	3056	3028	3117	3042	134	925	500	2030	5	1	26787133	825	-3.90	1.58	12	0.04	-789.00	1955.00	5220	20230420	-41.00	2240	20230327	37.50	5220	-41.00	20230420	2240	37.50	20230327	5220	-41.00	20230420	2240	37.50	20230327	0.81	N	258610	500	133 억	122303	N	N	N	N
113	20230811	090919	57	100.00	KOSDAQ	금속	N	N	N	N	N	3130	45	2	1.46	7334665	2377	8.58	3130	3145	3040	4010	2160	3085	3085.68	0.46	-610	3178	3131	3103	3056	3028	3117	3042	134	925	500	2030	5	1	26787133	838	-3.97	1.60	12	0.01	-789.00	1955.00	5220	20230420	-40.04	2240	20230327	39.73	5220	-40.04	20230420	2240	39.73	20230327	5220	-40.04	20230420	2240	39.73	20230327	0.81	N	258610	500	133 억	122303	N	N	N	N
114	20230810	160910	57	100.00	KOSDAQ	금속	N	N	N	N	N	3085	-55	5	-1.75	84829615	27399	51.56	3130	3150	3075	4080	2200	3140	3096.07	0.45	1062	3320	3230	3145	3055	2970	3187	3012	134	940	500	2070	5	1	26787133	826	-3.91	1.58	12	0.10	-789.00	1955.00	5220	20230420	-40.90	2240	20230327	37.72	5220	-40.90	20230420	2240	37.72	20230327	5220	-40.90	20230420	2240	37.72	20230327	0.83	N	258610	500	133 억	121241	N	N	N	N
115	20230810	150908	57	100.00	KOSDAQ	금속	N	N	N	N	N	3090	-50	5	-1.59	68667800	22157	41.70	3130	3150	3075	4080	2200	3140	3099.13	0.45	632	3320	3230	3145	3055	2970	3187	3012	134	940	500	2070	5	1	26787133	828	-3.92	1.58	12	0.08	-789.00	1955.00	5220	20230420	-40.80	2240	20230327	37.95	5220	-40.80	20230420	2240	37.95	20230327	5220	-40.80	20230420	2240	37.95	20230327	0.83	N	258610	500	133 억	121241	N	N	N	N
116	20230810	140909	57	100.00	KOSDAQ	금속	N	N	N	N	N	3080	-60	5	-1.91	58609020	18899	35.57	3130	3150	3080	4080	2200	3140	3101.15	0.45	657	3320	3230	3145	3055	2970	3187	3012	134	940	500	2070	5	1	26787133	825	-3.90	1.58	12	0.07	-789.00	1955.00	5220	20230420	-41.00	2240	20230327	37.50	5220	-41.00	20230420	2240	37.50	20230327	5220	-41.00	20230420	2240	37.50	20230327	0.83	N	258610	500	133 억	121241	N	N	N	N
117	20230810	130900	57	100.00	KOSDAQ	금속	N	N	N	N	N	3115	-25	5	-0.80	50719315	16354	30.78	3130	3150	3080	4080	2200	3140	3101.32	0.45	603	3320	3230	3145	3055	2970	3187	3012	134	940	500	2070	5	1	26787133	834	-3.95	1.59	12	0.06	-789.00	1955.00	5220	20230420	-40.33	2240	20230327	39.06	5220	-40.33	20230420	2240	39.06	20230327	5220	-40.33	20230420	2240	39.06	20230327	0.83	N	258610	500	133 억	121241	N	N	N	N
118	20230810	120917	57	100.00	KOSDAQ	금속	N	N	N	N	N	3115	-25	5	-0.80	29092745	9378	17.65	3130	3150	3080	4080	2200	3140	3102.19	0.45	391	3320	3230	3145	3055	2970	3187	3012	134	940	500	2070	5	1	26787133	834	-3.95	1.59	12	0.04	-789.00	1955.00	5220	20230420	-40.33	2240	20230327	39.06	5220	-40.33	20230420	2240	39.06	20230327	5220	-40.33	20230420	2240	39.06	20230327	0.83	N	258610	500	133 억	121241	N	N	N	N
119	20230810	110919	57	100.00	KOSDAQ	금속	N	N	N	N	N	3100	-40	5	-1.27	28737245	9264	17.43	3130	3150	3080	4080	2200	3140	3101.99	0.45	427	3320	3230	3145	3055	2970	3187	3012	134	940	500	2070	5	1	26787133	830	-3.93	1.59	12	0.03	-789.00	1955.00	5220	20230420	-40.61	2240	20230327	38.39	5220	-40.61	20230420	2240	38.39	20230327	5220	-40.61	20230420	2240	38.39	20230327	0.83	N	258610	500	133 억	121241	N	N	N	N
120	20230810	100913	57	100.00	KOSDAQ	금속	N	N	N	N	N	3110	-30	5	-0.96	17610060	5696	10.72	3130	3150	3080	4080	2200	3140	3091.57	0.45	-156	3320	3230	3145	3055	2970	3187	3012	134	940	500	2070	5	1	26787133	833	-3.94	1.59	12	0.02	-789.00	1955.00	5220	20230420	-40.42	2240	20230327	38.84	5220	-40.42	20230420	2240	38.84	20230327	5220	-40.42	20230420	2240	38.84	20230327	0.83	N	258610	500	133 억	121241	N	N	N	N
121	20230810	090923	57	100.00	KOSDAQ	금속	N	N	N	N	N	3140	0	3	0.00	12955115	4198	7.90	3130	3140	3080	4080	2200	3140	3085.89	0.45	277	3320	3230	3145	3055	2970	3187	3012	134	940	500	2070	5	1	26787133	841	-3.98	1.61	12	0.02	-789.00	1955.00	5220	20230420	-39.85	2240	20230327	40.18	5220	-39.85	20230420	2240	40.18	20230327	5220	-39.85	20230420	2240	40.18	20230327	0.83	N	258610	500	133 억	121241	N	N	N	N
122	20230809	160910	57	100.00	KOSDAQ	금속	N	N	N	N	N	3140	-10	5	-0.32	166874605	53135	114.55	3170	3235	3060	4095	2205	3150	3140.58	0.42	7995	3236	3192	3116	3072	2996	3215	3095	134	945	500	2070	5	1	26787133	841	-3.98	1.61	12	0.20	-789.00	1955.00	5220	20230420	-39.85	2240	20230327	40.18	5220	-39.85	20230420	2240	40.18	20230327	5220	-39.85	20230420	2240	40.18	20230327	0.84	N	258610	500	133 억	113246	N	N	N	N
123	20230809	150859	57	100.00	KOSDAQ	금속	N	N	N	N	N	3105	-45	5	-1.43	153699970	48946	105.52	3170	3235	3060	4095	2205	3150	3140.19	0.42	8565	3236	3192	3116	3072	2996	3215	3095	134	945	500	2070	5	1	26787133	832	-3.94	1.59	12	0.18	-789.00	1955.00	5220	20230420	-40.52	2240	20230327	38.62	5220	-40.52	20230420	2240	38.62	20230327	5220	-40.52	20230420	2240	38.62	20230327	0.84	N	258610	500	133 억	113246	N	N	N	N
124	20230809	140856	57	100.00	KOSDAQ	금속	N	N	N	N	N	3165	15	2	0.48	144006530	45840	98.83	3170	3235	3060	4095	2205	3150	3141.50	0.42	8915	3236	3192	3116	3072	2996	3215	3095	134	945	500	2070	5	1	26787133	848	-4.01	1.62	12	0.17	-789.00	1955.00	5220	20230420	-39.37	2240	20230327	41.29	5220	-39.37	20230420	2240	41.29	20230327	5220	-39.37	20230420	2240	41.29	20230327	0.84	N	258610	500	133 억	113246	N	N	N	N
125	20230809	130918	57	100.00	KOSDAQ	금속	N	N	N	N	N	3115	-35	5	-1.11	104876090	33265	71.72	3170	3235	3060	4095	2205	3150	3152.75	0.42	8438	3236	3192	3116	3072	2996	3215	3095	134	945	500	2070	5	1	26787133	834	-3.95	1.59	12	0.12	-789.00	1955.00	5220	20230420	-40.33	2240	20230327	39.06	5220	-40.33	20230420	2240	39.06	20230327	5220	-40.33	20230420	2240	39.06	20230327	0.84	N	258610	500	133 억	113246	N	N	N	N
126	20230809	120915	57	100.00	KOSDAQ	금속	N	N	N	N	N	3120	-30	5	-0.95	101301985	32114	69.24	3170	3235	3060	4095	2205	3150	3154.45	0.42	8438	3236	3192	3116	3072	2996	3215	3095	134	945	500	2070	5	1	26787133	836	-3.95	1.60	12	0.12	-789.00	1955.00	5220	20230420	-40.23	2240	20230327	39.29	5220	-40.23	20230420	2240	39.29	20230327	5220	-40.23	20230420	2240	39.29	20230327	0.84	N	258610	500	133 억	113246	N	N	N	N
127	20230809	110907	57	100.00	KOSDAQ	금속	N	N	N	N	N	3125	-25	5	-0.79	99358250	31489	67.89	3170	3235	3060	4095	2205	3150	3155.33	0.42	8862	3236	3192	3116	3072	2996	3215	3095	134	945	500	2070	5	1	26787133	837	-3.96	1.60	12	0.12	-789.00	1955.00	5220	20230420	-40.13	2240	20230327	39.51	5220	-40.13	20230420	2240	39.51	20230327	5220	-40.13	20230420	2240	39.51	20230327	0.84	N	258610	500	133 억	113246	N	N	N	N
128	20230809	100856	57	100.00	KOSDAQ	금속	N	N	N	N	N	3175	25	2	0.79	74844415	23671	51.03	3170	3235	3060	4095	2205	3150	3161.86	0.42	7042	3236	3192	3116	3072	2996	3215	3095	134	945	500	2070	5	1	26787133	850	-4.02	1.62	12	0.09	-789.00	1955.00	5220	20230420	-39.18	2240	20230327	41.74	5220	-39.18	20230420	2240	41.74	20230327	5220	-39.18	20230420	2240	41.74	20230327	0.84	N	258610	500	133 억	113246	N	N	N	N
129	20230809	090901	57	100.00	KOSDAQ	금속	N	N	N	N	N	3160	10	2	0.32	1664070	536	1.16	3170	3170	3095	4095	2205	3150	3104.61	0.42	-232	3236	3192	3116	3072	2996	3215	3095	134	945	500	2070	5	1	26787133	846	-4.01	1.62	12	0.00	-789.00	1955.00	5220	20230420	-39.46	2240	20230327	41.07	5220	-39.46	20230420	2240	41.07	20230327	5220	-39.46	20230420	2240	41.07	20230327	0.84	N	258610	500	133 억	113246	N	N	N	N
130	20230808	160918	57	100.00	KOSDAQ	금속	N	N	N	N	N	3150	35	2	1.12	141451725	46173	81.81	3125	3160	3040	4045	2185	3115	3063.52	0.36	17294	3378	3246	3148	3016	2918	3197	2967	134	930	500	2050	5	1	26787133	844	-3.99	1.61	12	0.17	-789.00	1955.00	5220	20230420	-39.66	2240	20230327	40.62	5220	-39.66	20230420	2240	40.62	20230327	5220	-39.66	20230420	2240	40.62	20230327	0.88	N	258610	500	133 억	97357	N	N	N	N
131	20230808	150906	57	100.00	KOSDAQ	금속	N	N	N	N	N	3160	45	2	1.44	136527225	44603	79.03	3125	3160	3040	4045	2185	3115	3060.94	0.36	17316	3378	3246	3148	3016	2918	3197	2967	134	930	500	2050	5	1	26787133	846	-4.01	1.62	12	0.17	-789.00	1955.00	5220	20230420	-39.46	2240	20230327	41.07	5220	-39.46	20230420	2240	41.07	20230327	5220	-39.46	20230420	2240	41.07	20230327	0.88	N	258610	500	133 억	97357	N	N	N	N
132	20230808	140904	57	100.00	KOSDAQ	금속	N	N	N	N	N	3115	0	3	0.00	129210055	42243	74.85	3125	3125	3040	4045	2185	3115	3058.73	0.36	16448	3378	3246	3148	3016	2918	3197	2967	134	930	500	2050	5	1	26787133	834	-3.95	1.59	12	0.16	-789.00	1955.00	5220	20230420	-40.33	2240	20230327	39.06	5220	-40.33	20230420	2240	39.06	20230327	5220	-40.33	20230420	2240	39.06	20230327	0.88	N	258610	500	133 억	97357	N	N	N	N
133	20230808	130855	57	100.00	KOSDAQ	금속	N	N	N	N	N	3050	-65	5	-2.09	46223935	15092	26.74	3125	3125	3040	4045	2185	3115	3062.81	0.36	1144	3378	3246	3148	3016	2918	3197	2967	134	930	500	2050	5	1	26787133	817	-3.87	1.56	12	0.06	-789.00	1955.00	5220	20230420	-41.57	2240	20230327	36.16	5220	-41.57	20230420	2240	36.16	20230327	5220	-41.57	20230420	2240	36.16	20230327	0.88	N	258610	500	133 억	97357	N	N	N	N
134	20230808	120901	57	100.00	KOSDAQ	금속	N	N	N	N	N	3060	-55	5	-1.77	37368515	12198	21.61	3125	3125	3040	4045	2185	3115	3063.50	0.36	-1626	3378	3246	3148	3016	2918	3197	2967	134	930	500	2050	5	1	26787133	820	-3.88	1.57	12	0.05	-789.00	1955.00	5220	20230420	-41.38	2240	20230327	36.61	5220	-41.38	20230420	2240	36.61	20230327	5220	-41.38	20230420	2240	36.61	20230327	0.88	N	258610	500	133 억	97357	N	N	N	N
135	20230808	110849	57	100.00	KOSDAQ	금속	N	N	N	N	N	3075	-40	5	-1.28	19013380	6182	10.95	3125	3125	3060	4045	2185	3115	3075.60	0.36	-1643	3378	3246	3148	3016	2918	3197	2967	134	930	500	2050	5	1	26787133	824	-3.90	1.57	12	0.02	-789.00	1955.00	5220	20230420	-41.09	2240	20230327	37.28	5220	-41.09	20230420	2240	37.28	20230327	5220	-41.09	20230420	2240	37.28	20230327	0.88	N	258610	500	133 억	97357	N	N	N	N
136	20230808	100903	57	100.00	KOSDAQ	금속	N	N	N	N	N	3105	-10	5	-0.32	5109625	1650	2.92	3125	3125	3060	4045	2185	3115	3096.74	0.36	-964	3378	3246	3148	3016	2918	3197	2967	134	930	500	2050	5	1	26787133	832	-3.94	1.59	12	0.01	-789.00	1955.00	5220	20230420	-40.52	2240	20230327	38.62	5220	-40.52	20230420	2240	38.62	20230327	5220	-40.52	20230420	2240	38.62	20230327	0.88	N	258610	500	133 억	97357	N	N	N	N
137	20230808	090907	57	100.00	KOSDAQ	금속	N	N	N	N	N	3105	-10	5	-0.32	1487640	482	0.85	3125	3125	3060	4045	2185	3115	3086.39	0.36	48	3378	3246	3148	3016	2918	3197	2967	134	930	500	2050	5	1	26787133	832	-3.94	1.59	12	0.00	-789.00	1955.00	5220	20230420	-40.52	2240	20230327	38.62	5220	-40.52	20230420	2240	38.62	20230327	5220	-40.52	20230420	2240	38.62	20230327	0.88	N	258610	500	133 억	97357	N	N	N	N
138	20230807	160859	57	100.00	KOSDAQ	금속	N	N	N	N	N	3115	-105	5	-3.26	174879670	56438	256.77	3195	3280	3050	4185	2255	3220	3098.62	0.40	-8703	3333	3276	3228	3171	3123	3252	3147	134	965	500	2120	5	1	26787133	834	-3.95	1.59	12	0.21	-789.00	1955.00	5220	20230420	-40.33	2240	20230327	39.06	5220	-40.33	20230420	2240	39.06	20230327	5220	-40.33	20230420	2240	39.06	20230327	0.87	N	258610	500	133 억	106063	N	N	N	N
139	20230807	150859	57	100.00	KOSDAQ	금속	N	N	N	N	N	3085	-135	5	-4.19	156646150	50542	229.95	3195	3280	3050	4185	2255	3220	3099.33	0.40	-8764	3333	3276	3228	3171	3123	3252	3147	134	965	500	2120	5	1	26787133	826	-3.91	1.58	12	0.19	-789.00	1955.00	5220	20230420	-40.90	2240	20230327	37.72	5220	-40.90	20230420	2240	37.72	20230327	5220	-40.90	20230420	2240	37.72	20230327	0.87	N	258610	500	133 억	106063	N	N	N	N
140	20230807	140903	57	100.00	KOSDAQ	금속	N	N	N	N	N	3090	-130	5	-4.04	131164400	42217	192.07	3195	3280	3050	4185	2255	3220	3106.91	0.40	-8480	3333	3276	3228	3171	3123	3252	3147	134	965	500	2120	5	1	26787133	828	-3.92	1.58	12	0.16	-789.00	1955.00	5220	20230420	-40.80	2240	20230327	37.95	5220	-40.80	20230420	2240	37.95	20230327	5220	-40.80	20230420	2240	37.95	20230327	0.87	N	258610	500	133 억	106063	N	N	N	N
141	20230807	130854	57	100.00	KOSDAQ	금속	N	N	N	N	N	3075	-145	5	-4.50	102093600	32761	149.05	3195	3280	3050	4185	2255	3220	3116.32	0.40	-6819	3333	3276	3228	3171	3123	3252	3147	134	965	500	2120	5	1	26787133	824	-3.90	1.57	12	0.12	-789.00	1955.00	5220	20230420	-41.09	2240	20230327	37.28	5220	-41.09	20230420	2240	37.28	20230327	5220	-41.09	20230420	2240	37.28	20230327	0.87	N	258610	500	133 억	106063	N	N	N	N
142	20230807	120853	57	100.00	KOSDAQ	금속	N	N	N	N	N	3115	-105	5	-3.26	91677470	29395	133.74	3195	3280	3050	4185	2255	3220	3118.81	0.40	-6598	3333	3276	3228	3171	3123	3252	3147	134	965	500	2120	5	1	26787133	834	-3.95	1.59	12	0.11	-789.00	1955.00	5220	20230420	-40.33	2240	20230327	39.06	5220	-40.33	20230420	2240	39.06	20230327	5220	-40.33	20230420	2240	39.06	20230327	0.87	N	258610	500	133 억	106063	N	N	N	N
143	20230807	110845	57	100.00	KOSDAQ	금속	N	N	N	N	N	3120	-100	5	-3.11	88893165	28502	129.67	3195	3280	3050	4185	2255	3220	3118.84	0.40	-6580	3333	3276	3228	3171	3123	3252	3147	134	965	500	2120	5	1	26787133	836	-3.95	1.60	12	0.11	-789.00	1955.00	5220	20230420	-40.23	2240	20230327	39.29	5220	-40.23	20230420	2240	39.29	20230327	5220	-40.23	20230420	2240	39.29	20230327	0.87	N	258610	500	133 억	106063	N	N	N	N
144	20230807	100856	57	100.00	KOSDAQ	금속	N	N	N	N	N	3130	-90	5	-2.80	64298090	20508	93.30	3195	3280	3050	4185	2255	3220	3135.27	0.40	-5733	3333	3276	3228	3171	3123	3252	3147	134	965	500	2120	5	1	26787133	838	-3.97	1.60	12	0.08	-789.00	1955.00	5220	20230420	-40.04	2240	20230327	39.73	5220	-40.04	20230420	2240	39.73	20230327	5220	-40.04	20230420	2240	39.73	20230327	0.87	N	258610	500	133 억	106063	N	N	N	N
145	20230807	090854	57	100.00	KOSDAQ	금속	N	N	N	N	N	3200	-20	5	-0.62	18518295	5812	26.44	3195	3280	3130	4185	2255	3220	3186.22	0.40	-2453	3333	3276	3228	3171	3123	3252	3147	134	965	500	2120	5	1	26787133	857	-4.06	1.64	12	0.02	-789.00	1955.00	5220	20230420	-38.70	2240	20230327	42.86	5220	-38.70	20230420	2240	42.86	20230327	5220	-38.70	20230420	2240	42.86	20230327	0.87	N	258610	500	133 억	106063	N	N	N	N
146	20230804	160848	57	100.00	KOSDAQ	금속	N	N	N	N	N	3220	-20	5	-0.62	70577000	21979	50.71	3235	3285	3180	4210	2270	3240	3211.09	0.40	-2068	3400	3320	3210	3130	3020	3360	3170	134	970	500	2130	5	1	26787133	863	-4.08	1.65	12	0.08	-789.00	1955.00	5220	20230420	-38.31	2240	20230327	43.75	5220	-38.31	20230420	2240	43.75	20230327	5220	-38.31	20230420	2240	43.75	20230327	0.87	N	258610	500	133 억	108131	N	N	N	N
147	20230804	150847	57	100.00	KOSDAQ	금속	N	N	N	N	N	3220	-20	5	-0.62	55783825	17367	40.07	3235	3285	3180	4210	2270	3240	3212.06	0.40	-1968	3400	3320	3210	3130	3020	3360	3170	134	970	500	2130	5	1	26787133	863	-4.08	1.65	12	0.06	-789.00	1955.00	5220	20230420	-38.31	2240	20230327	43.75	5220	-38.31	20230420	2240	43.75	20230327	5220	-38.31	20230420	2240	43.75	20230327	0.87	N	258610	500	133 억	108131	N	N	N	N
148	20230804	140900	57	100.00	KOSDAQ	금속	N	N	N	N	N	3225	-15	5	-0.46	44131110	13717	31.65	3235	3285	3190	4210	2270	3240	3217.26	0.40	-2033	3400	3320	3210	3130	3020	3360	3170	134	970	500	2130	5	1	26787133	864	-4.09	1.65	12	0.05	-789.00	1955.00	5220	20230420	-38.22	2240	20230327	43.97	5220	-38.22	20230420	2240	43.97	20230327	5220	-38.22	20230420	2240	43.97	20230327	0.87	N	258610	500	133 억	108131	N	N	N	N
149	20230804	130844	57	100.00	KOSDAQ	금속	N	N	N	N	N	3220	-20	5	-0.62	35359435	10977	25.33	3235	3285	3200	4210	2270	3240	3221.23	0.40	-1880	3400	3320	3210	3130	3020	3360	3170	134	970	500	2130	5	1	26787133	863	-4.08	1.65	12	0.04	-789.00	1955.00	5220	20230420	-38.31	2240	20230327	43.75	5220	-38.31	20230420	2240	43.75	20230327	5220	-38.31	20230420	2240	43.75	20230327	0.87	N	258610	500	133 억	108131	N	N	N	N
150	20230804	120841	57	100.00	KOSDAQ	금속	N	N	N	N	N	3230	-10	5	-0.31	32102520	9961	22.98	3235	3285	3205	4210	2270	3240	3222.82	0.40	-1731	3400	3320	3210	3130	3020	3360	3170	134	970	500	2130	5	1	26787133	865	-4.09	1.65	12	0.04	-789.00	1955.00	5220	20230420	-38.12	2240	20230327	44.20	5220	-38.12	20230420	2240	44.20	20230327	5220	-38.12	20230420	2240	44.20	20230327	0.87	N	258610	500	133 억	108131	N	N	N	N
151	20230804	110852	57	100.00	KOSDAQ	금속	N	N	N	N	N	3245	5	2	0.15	17914855	5543	12.79	3235	3285	3210	4210	2270	3240	3231.98	0.40	-433	3400	3320	3210	3130	3020	3360	3170	134	970	500	2130	5	1	26787133	869	-4.11	1.66	12	0.02	-789.00	1955.00	5220	20230420	-37.84	2240	20230327	44.87	5220	-37.84	20230420	2240	44.87	20230327	5220	-37.84	20230420	2240	44.87	20230327	0.87	N	258610	500	133 억	108131	N	N	N	N
152	20230804	100836	57	100.00	KOSDAQ	금속	N	N	N	N	N	3250	10	2	0.31	4751660	1459	3.37	3235	3285	3230	4210	2270	3240	3256.79	0.40	-103	3400	3320	3210	3130	3020	3360	3170	134	970	500	2130	5	1	26787133	871	-4.12	1.66	12	0.01	-789.00	1955.00	5220	20230420	-37.74	2240	20230327	45.09	5220	-37.74	20230420	2240	45.09	20230327	5220	-37.74	20230420	2240	45.09	20230327	0.87	N	258610	500	133 억	108131	N	N	N	N
153	20230804	090837	57	100.00	KOSDAQ	금속	N	N	N	N	N	3270	30	2	0.93	765435	236	0.54	3235	3285	3235	4210	2270	3240	3243.37	0.40	-45	3400	3320	3210	3130	3020	3360	3170	134	970	500	2130	5	1	26787133	876	-4.14	1.67	12	0.00	-789.00	1955.00	5220	20230420	-37.36	2240	20230327	45.98	5220	-37.36	20230420	2240	45.98	20230327	5220	-37.36	20230420	2240	45.98	20230327	0.87	N	258610	500	133 억	108131	N	N	N	N
154	20230803	160839	57	100.00	KOSDAQ	금속	N	N	N	N	N	3240	10	2	0.31	137023275	43341	61.63	3200	3290	3100	4195	2265	3230	3161.34	0.40	-173	3526	3377	3231	3082	2936	3452	3157	134	965	500	2130	5	1	26787133	868	-4.11	1.66	12	0.16	-789.00	1955.00	5220	20230420	-37.93	2240	20230327	44.64	5220	-37.93	20230420	2240	44.64	20230327	5220	-37.93	20230420	2240	44.64	20230327	0.87	N	258610	500	133 억	108186	N	N	N	N
155	20230803	150846	57	100.00	KOSDAQ	금속	N	N	N	N	N	3235	5	2	0.15	131222915	41545	59.08	3200	3290	3100	4195	2265	3230	3158.57	0.40	462	3526	3377	3231	3082	2936	3452	3157	134	965	500	2130	5	1	26787133	867	-4.10	1.65	12	0.16	-789.00	1955.00	5220	20230420	-38.03	2240	20230327	44.42	5220	-38.03	20230420	2240	44.42	20230327	5220	-38.03	20230420	2240	44.42	20230327	0.87	N	258610	500	133 억	108186	N	N	N	N
156	20230803	140838	57	100.00	KOSDAQ	금속	N	N	N	N	N	3165	-65	5	-2.01	114440160	36237	51.53	3200	3290	3100	4195	2265	3230	3158.10	0.40	2305	3526	3377	3231	3082	2936	3452	3157	134	965	500	2130	5	1	26787133	848	-4.01	1.62	12	0.14	-789.00	1955.00	5220	20230420	-39.37	2240	20230327	41.29	5220	-39.37	20230420	2240	41.29	20230327	5220	-39.37	20230420	2240	41.29	20230327	0.87	N	258610	500	133 억	108186	N	N	N	N
157	20230803	130841	57	100.00	KOSDAQ	금속	N	N	N	N	N	3140	-90	5	-2.79	109727880	34745	49.41	3200	3290	3100	4195	2265	3230	3158.09	0.40	2731	3526	3377	3231	3082	2936	3452	3157	134	965	500	2130	5	1	26787133	841	-3.98	1.61	12	0.13	-789.00	1955.00	5220	20230420	-39.85	2240	20230327	40.18	5220	-39.85	20230420	2240	40.18	20230327	5220	-39.85	20230420	2240	40.18	20230327	0.87	N	258610	500	133 억	108186	N	N	N	N
158	20230803	120844	57	100.00	KOSDAQ	금속	N	N	N	N	N	3140	-90	5	-2.79	100072150	31648	45.00	3200	3290	3100	4195	2265	3230	3162.04	0.40	2799	3526	3377	3231	3082	2936	3452	3157	134	965	500	2130	5	1	26787133	841	-3.98	1.61	12	0.12	-789.00	1955.00	5220	20230420	-39.85	2240	20230327	40.18	5220	-39.85	20230420	2240	40.18	20230327	5220	-39.85	20230420	2240	40.18	20230327	0.87	N	258610	500	133 억	108186	N	N	N	N
159	20230803	110834	57	100.00	KOSDAQ	금속	N	N	N	N	N	3150	-80	5	-2.48	92976715	29375	41.77	3200	3290	3105	4195	2265	3230	3165.16	0.40	3323	3526	3377	3231	3082	2936	3452	3157	134	965	500	2130	5	1	26787133	844	-3.99	1.61	12	0.11	-789.00	1955.00	5220	20230420	-39.66	2240	20230327	40.62	5220	-39.66	20230420	2240	40.62	20230327	5220	-39.66	20230420	2240	40.62	20230327	0.87	N	258610	500	133 억	108186	N	N	N	N
160	20230803	100832	57	100.00	KOSDAQ	금속	N	N	N	N	N	3210	-20	5	-0.62	50337055	15959	22.69	3200	3230	3105	4195	2265	3230	3154.15	0.40	6460	3526	3377	3231	3082	2936	3452	3157	134	965	500	2130	5	1	26787133	860	-4.07	1.64	12	0.06	-789.00	1955.00	5220	20230420	-38.51	2240	20230327	43.30	5220	-38.51	20230420	2240	43.30	20230327	5220	-38.51	20230420	2240	43.30	20230327	0.87	N	258610	500	133 억	108186	N	N	N	N
161	20230803	090834	57	100.00	KOSDAQ	금속	N	N	N	N	N	3185	-45	5	-1.39	5839630	1846	2.62	3200	3215	3105	4195	2265	3230	3163.40	0.40	-639	3526	3377	3231	3082	2936	3452	3157	134	965	500	2130	5	1	26787133	853	-4.04	1.63	12	0.01	-789.00	1955.00	5220	20230420	-38.98	2240	20230327	42.19	5220	-38.98	20230420	2240	42.19	20230327	5220	-38.98	20230420	2240	42.19	20230327	0.87	N	258610	500	133 억	108186	N	N	N	N
162	20230802	160839	57	100.00	KOSDAQ	금속	N	N	N	N	N	3230	45	2	1.41	227830980	70236	122.42	3095	3380	3085	4140	2230	3185	3243.79	0.40	1810	3385	3285	3185	3085	2985	3235	3035	134	955	500	2100	5	1	26787133	865	-4.09	1.65	12	0.26	-789.00	1955.00	5220	20230420	-38.12	2240	20230327	44.20	5220	-38.12	20230420	2240	44.20	20230327	5220	-38.12	20230420	2240	44.20	20230327	0.87	N	258610	500	133 억	106494	N	N	N	N
163	20230802	150850	57	100.00	KOSDAQ	금속	N	N	N	N	N	3225	40	2	1.26	216714490	66775	116.38	3095	3380	3085	4140	2230	3185	3245.44	0.40	3307	3385	3285	3185	3085	2985	3235	3035	134	955	500	2100	5	1	26787133	864	-4.09	1.65	12	0.25	-789.00	1955.00	5220	20230420	-38.22	2240	20230327	43.97	5220	-38.22	20230420	2240	43.97	20230327	5220	-38.22	20230420	2240	43.97	20230327	0.87	N	258610	500	133 억	106494	N	N	N	N
164	20230802	140840	57	100.00	KOSDAQ	금속	N	N	N	N	N	3230	45	2	1.41	187911930	57850	100.83	3095	3380	3085	4140	2230	3185	3248.26	0.40	4644	3385	3285	3185	3085	2985	3235	3035	134	955	500	2100	5	1	26787133	865	-4.09	1.65	12	0.22	-789.00	1955.00	5220	20230420	-38.12	2240	20230327	44.20	5220	-38.12	20230420	2240	44.20	20230327	5220	-38.12	20230420	2240	44.20	20230327	0.87	N	258610	500	133 억	106494	N	N	N	N
165	20230802	130835	57	100.00	KOSDAQ	금속	N	N	N	N	N	3280	95	2	2.98	129750580	39914	69.57	3095	3380	3085	4140	2230	3185	3250.75	0.40	5241	3385	3285	3185	3085	2985	3235	3035	134	955	500	2100	5	1	26787133	879	-4.16	1.68	12	0.15	-789.00	1955.00	5220	20230420	-37.16	2240	20230327	46.43	5220	-37.16	20230420	2240	46.43	20230327	5220	-37.16	20230420	2240	46.43	20230327	0.87	N	258610	500	133 억	106494	N	N	N	N
166	20230802	120829	57	100.00	KOSDAQ	금속	N	N	N	N	N	3270	85	2	2.67	91918375	28293	49.31	3095	3380	3085	4140	2230	3185	3248.80	0.40	3392	3385	3285	3185	3085	2985	3235	3035	134	955	500	2100	5	1	26787133	876	-4.14	1.67	12	0.11	-789.00	1955.00	5220	20230420	-37.36	2240	20230327	45.98	5220	-37.36	20230420	2240	45.98	20230327	5220	-37.36	20230420	2240	45.98	20230327	0.87	N	258610	500	133 억	106494	N	N	N	N
167	20230802	110831	57	100.00	KOSDAQ	금속	N	N	N	N	N	3310	125	2	3.92	83572235	25736	44.86	3095	3380	3085	4140	2230	3185	3247.29	0.40	4151	3385	3285	3185	3085	2985	3235	3035	134	955	500	2100	5	1	26787133	887	-4.20	1.69	12	0.10	-789.00	1955.00	5220	20230420	-36.59	2240	20230327	47.77	5220	-36.59	20230420	2240	47.77	20230327	5220	-36.59	20230420	2240	47.77	20230327	0.87	N	258610	500	133 억	106494	N	N	N	N
168	20230802	100833	57	100.00	KOSDAQ	금속	N	N	N	N	N	3335	150	2	4.71	60922420	18858	32.87	3095	3380	3085	4140	2230	3185	3230.59	0.40	3350	3385	3285	3185	3085	2985	3235	3035	134	955	500	2100	5	1	26787133	893	-4.23	1.71	12	0.07	-789.00	1955.00	5220	20230420	-36.11	2240	20230327	48.88	5220	-36.11	20230420	2240	48.88	20230327	5220	-36.11	20230420	2240	48.88	20230327	0.87	N	258610	500	133 억	106494	N	N	N	N
169	20230802	090833	57	100.00	KOSDAQ	금속	N	N	N	N	N	3195	10	2	0.31	14882210	4749	8.28	3095	3195	3085	4140	2230	3185	3133.76	0.40	1273	3385	3285	3185	3085	2985	3235	3035	134	955	500	2100	5	1	26787133	856	-4.05	1.63	12	0.02	-789.00	1955.00	5220	20230420	-38.79	2240	20230327	42.63	5220	-38.79	20230420	2240	42.63	20230327	5220	-38.79	20230420	2240	42.63	20230327	0.87	N	258610	500	133 억	106494	N	N	N	N
170	20230801	160832	57	100.00	KOSDAQ	금속	N	N	N	N	N	3185	0	3	0.00	181249270	57285	107.82	3285	3285	3085	4140	2230	3185	3163.99	0.45	-13933	3398	3291	3218	3111	3038	3255	3075	134	955	500	2100	5	1	26787133	853	-4.04	1.63	12	0.21	-789.00	1955.00	5220	20230420	-38.98	2240	20230327	42.19	5220	-38.98	20230420	2240	42.19	20230327	5220	-38.98	20230420	2240	42.19	20230327	0.89	N	258610	500	133 억	120418	N	N	N	N
171	20230801	150828	57	100.00	KOSDAQ	금속	N	N	N	N	N	3230	45	2	1.41	161705135	51176	96.32	3285	3285	3085	4140	2230	3185	3159.78	0.45	-12237	3398	3291	3218	3111	3038	3255	3075	134	955	500	2100	5	1	26787133	865	-4.09	1.65	12	0.19	-789.00	1955.00	5220	20230420	-38.12	2240	20230327	44.20	5220	-38.12	20230420	2240	44.20	20230327	5220	-38.12	20230420	2240	44.20	20230327	0.89	N	258610	500	133 억	120418	N	N	N	N
172	20230801	140844	57	100.00	KOSDAQ	금속	N	N	N	N	N	3210	25	2	0.78	142367465	45132	84.94	3285	3285	3085	4140	2230	3185	3154.47	0.45	-14777	3398	3291	3218	3111	3038	3255	3075	134	955	500	2100	5	1	26787133	860	-4.07	1.64	12	0.17	-789.00	1955.00	5220	20230420	-38.51	2240	20230327	43.30	5220	-38.51	20230420	2240	43.30	20230327	5220	-38.51	20230420	2240	43.30	20230327	0.89	N	258610	500	133 억	120418	N	N	N	N
173	20230801	130824	57	100.00	KOSDAQ	금속	N	N	N	N	N	3165	-20	5	-0.63	78096175	24598	46.30	3285	3285	3140	4140	2230	3185	3174.90	0.45	-10196	3398	3291	3218	3111	3038	3255	3075	134	955	500	2100	5	1	26787133	848	-4.01	1.62	12	0.09	-789.00	1955.00	5220	20230420	-39.37	2240	20230327	41.29	5220	-39.37	20230420	2240	41.29	20230327	5220	-39.37	20230420	2240	41.29	20230327	0.89	N	258610	500	133 억	120418	N	N	N	N
174	20230801	120825	57	100.00	KOSDAQ	금속	N	N	N	N	N	3175	-10	5	-0.31	61638855	19416	36.54	3285	3285	3140	4140	2230	3185	3174.64	0.45	-6644	3398	3291	3218	3111	3038	3255	3075	134	955	500	2100	5	1	26787133	850	-4.02	1.62	12	0.07	-789.00	1955.00	5220	20230420	-39.18	2240	20230327	41.74	5220	-39.18	20230420	2240	41.74	20230327	5220	-39.18	20230420	2240	41.74	20230327	0.89	N	258610	500	133 억	120418	N	N	N	N
175	20230801	110822	57	100.00	KOSDAQ	금속	N	N	N	N	N	3205	20	2	0.63	53334865	16795	31.61	3285	3285	3145	4140	2230	3185	3175.64	0.45	-6203	3398	3291	3218	3111	3038	3255	3075	134	955	500	2100	5	1	26787133	859	-4.06	1.64	12	0.06	-789.00	1955.00	5220	20230420	-38.60	2240	20230327	43.08	5220	-38.60	20230420	2240	43.08	20230327	5220	-38.60	20230420	2240	43.08	20230327	0.89	N	258610	500	133 억	120418	N	N	N	N
176	20230801	100827	57	100.00	KOSDAQ	금속	N	N	N	N	N	3170	-15	5	-0.47	19948785	6290	11.84	3285	3285	3150	4140	2230	3185	3171.51	0.45	-1349	3398	3291	3218	3111	3038	3255	3075	134	955	500	2100	5	1	26787133	849	-4.02	1.62	12	0.02	-789.00	1955.00	5220	20230420	-39.27	2240	20230327	41.52	5220	-39.27	20230420	2240	41.52	20230327	5220	-39.27	20230420	2240	41.52	20230327	0.89	N	258610	500	133 억	120418	N	N	N	N
177	20230801	090820	57	100.00	KOSDAQ	금속	N	N	N	N	N	3235	50	2	1.57	5133420	1616	3.04	3285	3285	3150	4140	2230	3185	3176.62	0.45	-15	3398	3291	3218	3111	3038	3255	3075	134	955	500	2100	5	1	26787133	867	-4.10	1.65	12	0.01	-789.00	1955.00	5220	20230420	-38.03	2240	20230327	44.42	5220	-38.03	20230420	2240	44.42	20230327	5220	-38.03	20230420	2240	44.42	20230327	0.89	N	258610	500	133 억	120418	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History