KissMeData/114190/price/prices-20230801.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

78 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160810	57	100.00	KOSDAQ	금속	N	N	N	N	N	22650	-350	5	-1.52	7498856900	329950	100.32	22850	23200	22300	29900	16100	23000	22727.44	1.33	-21269	24066	23532	23266	22732	22466	23400	22600	131	6900	500	14260	50	1	26123038	5917	171.59	18.31	12	1.26	132.00	1237.00	43900	20230328	-48.41	5840	20220901	287.84	43900	-48.41	20230328	7930	185.62	20230119	43900	-48.41	20230328	5840	287.84	20220901	1.73	N	114190	500	130 억	347346	N	N	0	N	N
3	20230831	151016	57	100.00	KOSDAQ	금속	N	N	N	N	N	22500	-500	5	-2.17	7082018600	311502	94.71	22850	23200	22300	29900	16100	23000	22735.06	1.33	-25051	24066	23532	23266	22732	22466	23400	22600	131	6900	500	14260	50	1	26123038	5878	170.45	18.19	12	1.19	132.00	1237.00	43900	20230328	-48.75	5840	20220901	285.27	43900	-48.75	20230328	7930	183.73	20230119	43900	-48.75	20230328	5840	285.27	20220901	1.73	N	114190	500	130 억	347346	N	N	0	N	N
4	20230831	141118	57	100.00	KOSDAQ	금속	N	N	N	N	N	22600	-400	5	-1.74	5034459550	220417	67.02	22850	23200	22550	29900	16100	23000	22840.61	1.33	-25118	24066	23532	23266	22732	22466	23400	22600	131	6900	500	14260	50	1	26123038	5904	171.21	18.27	12	0.84	132.00	1237.00	43900	20230328	-48.52	5840	20220901	286.99	43900	-48.52	20230328	7930	184.99	20230119	43900	-48.52	20230328	5840	286.99	20220901	1.73	N	114190	500	130 억	347346	N	N	0	N	N
5	20230831	131045	57	100.00	KOSDAQ	금속	N	N	N	N	N	22700	-300	5	-1.30	4103079600	179218	54.49	22850	23200	22650	29900	16100	23000	22894.35	1.33	-19211	24066	23532	23266	22732	22466	23400	22600	131	6900	500	14260	50	1	26123038	5930	171.97	18.35	12	0.69	132.00	1237.00	43900	20230328	-48.29	5840	20220901	288.70	43900	-48.29	20230328	7930	186.25	20230119	43900	-48.29	20230328	5840	288.70	20220901	1.73	N	114190	500	130 억	347346	N	N	0	N	N
6	20230831	121109	57	100.00	KOSDAQ	금속	N	N	N	N	N	22900	-100	5	-0.43	2979983500	129935	39.51	22850	23200	22800	29900	16100	23000	22934.42	1.33	7942	24066	23532	23266	22732	22466	23400	22600	131	6900	500	14260	50	1	26123038	5982	173.48	18.51	12	0.50	132.00	1237.00	43900	20230328	-47.84	5840	20220901	292.12	43900	-47.84	20230328	7930	188.78	20230119	43900	-47.84	20230328	5840	292.12	20220901	1.73	N	114190	500	130 억	347346	N	N	0	N	N
7	20230831	111538	57	100.00	KOSDAQ	금속	N	N	N	N	N	22850	-150	5	-0.65	2623317400	114368	34.77	22850	23200	22800	29900	16100	23000	22937.51	1.33	7795	24066	23532	23266	22732	22466	23400	22600	131	6900	500	14260	50	1	26123038	5969	173.11	18.47	12	0.44	132.00	1237.00	43900	20230328	-47.95	5840	20220901	291.27	43900	-47.95	20230328	7930	188.15	20230119	43900	-47.95	20230328	5840	291.27	20220901	1.73	N	114190	500	130 억	347346	N	N	0	N	N
8	20230831	101201	57	100.00	KOSDAQ	금속	N	N	N	N	N	22850	-150	5	-0.65	1871865550	81661	24.83	22850	23200	22800	29900	16100	23000	22922.39	1.33	3134	24066	23532	23266	22732	22466	23400	22600	131	6900	500	14260	50	1	26123038	5969	173.11	18.47	12	0.31	132.00	1237.00	43900	20230328	-47.95	5840	20220901	291.27	43900	-47.95	20230328	7930	188.15	20230119	43900	-47.95	20230328	5840	291.27	20220901	1.73	N	114190	500	130 억	347346	N	N	0	N	N
9	20230831	091028	57	100.00	KOSDAQ	금속	N	N	N	N	N	23100	100	2	0.43	544743900	23801	7.24	22850	23100	22800	29900	16100	23000	22887.43	1.33	1671	24066	23532	23266	22732	22466	23400	22600	131	6900	500	14260	50	1	26123038	6034	175.00	18.67	12	0.09	132.00	1237.00	43900	20230328	-47.38	5840	20220901	295.55	43900	-47.38	20230328	7930	191.30	20230119	43900	-47.38	20230328	5840	295.55	20220901	1.73	N	114190	500	130 억	347346	N	N	0	N	N
10	20230830	160814	57	100.00	KOSDAQ	금속	N	N	N	N	N	23000	-400	5	-1.71	7568881500	325877	103.36	23600	23800	23000	30400	16400	23400	23226.49	1.51	-48075	24100	23750	23450	23100	22800	23600	22950	131	7000	500	14500	50	1	26123038	6008	174.24	18.59	12	1.25	132.00	1237.00	43900	20230328	-47.61	5200	20220829	342.31	43900	-47.61	20230328	7930	190.04	20230119	43900	-47.61	20230328	5840	293.84	20220901	1.72	N	114190	500	130 억	395447	N	N	0	N	N
11	20230830	150952	57	100.00	KOSDAQ	금속	N	N	N	N	N	23000	-400	5	-1.71	7155942900	307936	97.67	23600	23800	23000	30400	16400	23400	23238.40	1.51	-44931	24100	23750	23450	23100	22800	23600	22950	131	7000	500	14500	50	1	26123038	6008	174.24	18.59	12	1.18	132.00	1237.00	43900	20230328	-47.61	5200	20220829	342.31	43900	-47.61	20230328	7930	190.04	20230119	43900	-47.61	20230328	5840	293.84	20220901	1.72	N	114190	500	130 억	395447	N	N	0	N	N
12	20230830	141040	57	100.00	KOSDAQ	금속	N	N	N	N	N	23150	-250	5	-1.07	6252168350	268712	85.23	23600	23800	23000	30400	16400	23400	23267.16	1.51	-36315	24100	23750	23450	23100	22800	23600	22950	131	7000	500	14500	50	1	26123038	6047	175.38	18.71	12	1.03	132.00	1237.00	43900	20230328	-47.27	5200	20220829	345.19	43900	-47.27	20230328	7930	191.93	20230119	43900	-47.27	20230328	5840	296.40	20220901	1.72	N	114190	500	130 억	395447	N	N	0	N	N
13	20230830	131029	57	100.00	KOSDAQ	금속	N	N	N	N	N	23250	-150	5	-0.64	4586652500	196681	62.38	23600	23800	23050	30400	16400	23400	23320.25	1.51	-27156	24100	23750	23450	23100	22800	23600	22950	131	7000	500	14500	50	1	26123038	6074	176.14	18.80	12	0.75	132.00	1237.00	43900	20230328	-47.04	5200	20220829	347.12	43900	-47.04	20230328	7930	193.19	20230119	43900	-47.04	20230328	5840	298.12	20220901	1.72	N	114190	500	130 억	395447	N	N	0	N	N
14	20230830	121041	57	100.00	KOSDAQ	금속	N	N	N	N	N	23300	-100	5	-0.43	4334952850	185876	58.95	23600	23800	23050	30400	16400	23400	23321.74	1.51	-27140	24100	23750	23450	23100	22800	23600	22950	131	7000	500	14500	50	1	26123038	6087	176.52	18.84	12	0.71	132.00	1237.00	43900	20230328	-46.92	5200	20220829	348.08	43900	-46.92	20230328	7930	193.82	20230119	43900	-46.92	20230328	5840	298.97	20220901	1.72	N	114190	500	130 억	395447	N	N	0	N	N
15	20230830	111518	57	100.00	KOSDAQ	금속	N	N	N	N	N	23150	-250	5	-1.07	3984038800	170785	54.17	23600	23800	23050	30400	16400	23400	23327.79	1.51	-26421	24100	23750	23450	23100	22800	23600	22950	131	7000	500	14500	50	1	26123038	6047	175.38	18.71	12	0.65	132.00	1237.00	43900	20230328	-47.27	5200	20220829	345.19	43900	-47.27	20230328	7930	191.93	20230119	43900	-47.27	20230328	5840	296.40	20220901	1.72	N	114190	500	130 억	395447	N	N	0	N	N
16	20230830	101112	57	100.00	KOSDAQ	금속	N	N	N	N	N	23200	-200	5	-0.85	3163789300	135343	42.93	23600	23800	23050	30400	16400	23400	23376.08	1.51	-24972	24100	23750	23450	23100	22800	23600	22950	131	7000	500	14500	50	1	26123038	6061	175.76	18.76	12	0.52	132.00	1237.00	43900	20230328	-47.15	5200	20220829	346.15	43900	-47.15	20230328	7930	192.56	20230119	43900	-47.15	20230328	5840	297.26	20220901	1.72	N	114190	500	130 억	395447	N	N	0	N	N
17	20230830	091009	57	100.00	KOSDAQ	금속	N	N	N	N	N	23750	350	2	1.50	781950100	33138	10.51	23600	23800	23400	30400	16400	23400	23596.93	1.51	6502	24100	23750	23450	23100	22800	23600	22950	131	7000	500	14500	50	1	26123038	6204	179.92	19.20	12	0.13	132.00	1237.00	43900	20230328	-45.90	5200	20220829	356.73	43900	-45.90	20230328	7930	199.50	20230119	43900	-45.90	20230328	5840	306.68	20220901	1.72	N	114190	500	130 억	395447	N	N	0	N	N
18	20230829	160809	57	100.00	KOSDAQ	금속	N	N	N	N	N	23400	-150	5	-0.64	7279808150	311502	37.14	23550	23800	23150	30600	16500	23550	23369.64	1.59	-18567	25416	24482	23716	22782	22016	24100	22400	131	7050	500	14600	50	1	26123038	6113	177.27	18.92	12	1.19	132.00	1237.00	43900	20230328	-46.70	5190	20220826	350.87	43900	-46.70	20230328	7930	195.08	20230119	43900	-46.70	20230328	5200	350.00	20220829	1.60	N	114190	500	130 억	414218	N	N	0	N	N
19	20230829	151000	57	100.00	KOSDAQ	금속	N	N	N	N	N	23450	-100	5	-0.42	6953147800	297533	35.48	23550	23800	23150	30600	16500	23550	23368.96	1.59	-19615	25416	24482	23716	22782	22016	24100	22400	131	7050	500	14600	50	1	26123038	6126	177.65	18.96	12	1.14	132.00	1237.00	43900	20230328	-46.58	5190	20220826	351.83	43900	-46.58	20230328	7930	195.71	20230119	43900	-46.58	20230328	5200	350.96	20220829	1.60	N	114190	500	130 억	414218	N	N	0	N	N
20	20230829	141111	57	100.00	KOSDAQ	금속	N	N	N	N	N	23400	-150	5	-0.64	6188775100	264895	31.59	23550	23800	23150	30600	16500	23550	23362.69	1.59	-28244	25416	24482	23716	22782	22016	24100	22400	131	7050	500	14600	50	1	26123038	6113	177.27	18.92	12	1.01	132.00	1237.00	43900	20230328	-46.70	5190	20220826	350.87	43900	-46.70	20230328	7930	195.08	20230119	43900	-46.70	20230328	5200	350.00	20220829	1.60	N	114190	500	130 억	414218	N	N	0	N	N
21	20230829	131027	57	100.00	KOSDAQ	금속	N	N	N	N	N	23250	-300	5	-1.27	5214028550	223251	26.62	23550	23800	23150	30600	16500	23550	23354.47	1.59	-43771	25416	24482	23716	22782	22016	24100	22400	131	7050	500	14600	50	1	26123038	6074	176.14	18.80	12	0.85	132.00	1237.00	43900	20230328	-47.04	5190	20220826	347.98	43900	-47.04	20230328	7930	193.19	20230119	43900	-47.04	20230328	5200	347.12	20220829	1.60	N	114190	500	130 억	414218	N	N	0	N	N
22	20230829	121059	57	100.00	KOSDAQ	금속	N	N	N	N	N	23250	-300	5	-1.27	4671336350	199925	23.84	23550	23800	23150	30600	16500	23550	23364.87	1.59	-38737	25416	24482	23716	22782	22016	24100	22400	131	7050	500	14600	50	1	26123038	6074	176.14	18.80	12	0.77	132.00	1237.00	43900	20230328	-47.04	5190	20220826	347.98	43900	-47.04	20230328	7930	193.19	20230119	43900	-47.04	20230328	5200	347.12	20220829	1.60	N	114190	500	130 억	414218	N	N	0	N	N
23	20230829	111737	57	100.00	KOSDAQ	금속	N	N	N	N	N	23300	-250	5	-1.06	4329396800	185243	22.09	23550	23800	23150	30600	16500	23550	23370.85	1.59	-34212	25416	24482	23716	22782	22016	24100	22400	131	7050	500	14600	50	1	26123038	6087	176.52	18.84	12	0.71	132.00	1237.00	43900	20230328	-46.92	5190	20220826	348.94	43900	-46.92	20230328	7930	193.82	20230119	43900	-46.92	20230328	5200	348.08	20220829	1.60	N	114190	500	130 억	414218	N	N	0	N	N
24	20230829	101153	57	100.00	KOSDAQ	금속	N	N	N	N	N	23250	-300	5	-1.27	3224601650	137652	16.41	23550	23800	23200	30600	16500	23550	23425.19	1.59	-33649	25416	24482	23716	22782	22016	24100	22400	131	7050	500	14600	50	1	26123038	6074	176.14	18.80	12	0.53	132.00	1237.00	43900	20230328	-47.04	5190	20220826	347.98	43900	-47.04	20230328	7930	193.19	20230119	43900	-47.04	20230328	5200	347.12	20220829	1.60	N	114190	500	130 억	414218	N	N	0	N	N
25	20230829	090755	57	100.00	KOSDAQ	금속	N	N	N	N	N	23350	-200	5	-0.85	716665400	30690	3.66	23550	23600	23200	30600	16500	23550	23347.70	1.59	-4476	25416	24482	23716	22782	22016	24100	22400	131	7050	500	14600	50	1	26123038	6100	176.89	18.88	12	0.12	132.00	1237.00	43900	20230328	-46.81	5190	20220826	349.90	43900	-46.81	20230328	7930	194.45	20230119	43900	-46.81	20230328	5200	349.04	20220829	1.60	N	114190	500	130 억	414218	N	N	0	N	N
26	20230828	160746	57	100.00	KOSDAQ	금속	N	N	N	N	N	23550	-350	5	-1.46	19598112550	833489	25.09	24600	24650	22950	31050	16750	23900	23513.08	2.31	-198210	29566	26732	24716	21882	19866	28150	23300	131	7150	500	14810	50	1	26123038	6152	178.41	19.04	12	3.19	132.00	1237.00	43900	20230328	-46.36	5120	20220825	359.96	43900	-46.36	20230328	7930	196.97	20230119	43900	-46.36	20230328	5200	352.88	20220829	1.65	N	114190	500	130 억	603207	N	N	0	N	N
27	20230828	150756	57	100.00	KOSDAQ	금속	N	N	N	N	N	23600	-300	5	-1.26	18877108150	802872	24.16	24600	24650	22950	31050	16750	23900	23511.83	2.31	-195635	29566	26732	24716	21882	19866	28150	23300	131	7150	500	14810	50	1	26123038	6165	178.79	19.08	12	3.07	132.00	1237.00	43900	20230328	-46.24	5120	20220825	360.94	43900	-46.24	20230328	7930	197.60	20230119	43900	-46.24	20230328	5200	353.85	20220829	1.65	N	114190	500	130 억	603207	N	N	0	N	N
28	20230828	140756	57	100.00	KOSDAQ	금속	N	N	N	N	N	23800	-100	5	-0.42	17430061050	741614	22.32	24600	24650	22950	31050	16750	23900	23502.71	2.31	-209684	29566	26732	24716	21882	19866	28150	23300	131	7150	500	14810	50	1	26123038	6217	180.30	19.24	12	2.84	132.00	1237.00	43900	20230328	-45.79	5120	20220825	364.84	43900	-45.79	20230328	7930	200.13	20230119	43900	-45.79	20230328	5200	357.69	20220829	1.65	N	114190	500	130 억	603207	N	N	0	N	N
29	20230828	130803	57	100.00	KOSDAQ	금속	N	N	N	N	N	23500	-400	5	-1.67	15579918400	664015	19.99	24600	24650	22950	31050	16750	23900	23463.00	2.31	-226234	29566	26732	24716	21882	19866	28150	23300	131	7150	500	14810	50	1	26123038	6139	178.03	19.00	12	2.54	132.00	1237.00	43900	20230328	-46.47	5120	20220825	358.98	43900	-46.47	20230328	7930	196.34	20230119	43900	-46.47	20230328	5200	351.92	20220829	1.65	N	114190	500	130 억	603207	N	N	0	N	N
30	20230828	120755	57	100.00	KOSDAQ	금속	N	N	N	N	N	23350	-550	5	-2.30	14301731650	609546	18.35	24600	24650	22950	31050	16750	23900	23462.71	2.31	-241001	29566	26732	24716	21882	19866	28150	23300	131	7150	500	14810	50	1	26123038	6100	176.89	18.88	12	2.33	132.00	1237.00	43900	20230328	-46.81	5120	20220825	356.05	43900	-46.81	20230328	7930	194.45	20230119	43900	-46.81	20230328	5200	349.04	20220829	1.65	N	114190	500	130 억	603207	N	N	0	N	N
31	20230828	110750	57	100.00	KOSDAQ	금속	N	N	N	N	N	23250	-650	5	-2.72	13266455900	565312	17.01	24600	24650	22950	31050	16750	23900	23467.26	2.31	-231825	29566	26732	24716	21882	19866	28150	23300	131	7150	500	14810	50	1	26123038	6074	176.14	18.80	12	2.16	132.00	1237.00	43900	20230328	-47.04	5120	20220825	354.10	43900	-47.04	20230328	7930	193.19	20230119	43900	-47.04	20230328	5200	347.12	20220829	1.65	N	114190	500	130 억	603207	N	N	0	N	N
32	20230828	100744	57	100.00	KOSDAQ	금속	N	N	N	N	N	23450	-450	5	-1.88	11744379500	499837	15.04	24600	24650	22950	31050	16750	23900	23496.18	2.31	-223892	29566	26732	24716	21882	19866	28150	23300	131	7150	500	14810	50	1	26123038	6126	177.65	18.96	12	1.91	132.00	1237.00	43900	20230328	-46.58	5120	20220825	358.01	43900	-46.58	20230328	7930	195.71	20230119	43900	-46.58	20230328	5200	350.96	20220829	1.65	N	114190	500	130 억	603207	N	N	0	N	N
33	20230828	090755	57	100.00	KOSDAQ	금속	N	N	N	N	N	23400	-500	5	-2.09	5511287500	231372	6.96	24600	24650	23100	31050	16750	23900	23819.92	2.31	-115743	29566	26732	24716	21882	19866	28150	23300	131	7150	500	14810	50	1	26123038	6113	177.27	18.92	12	0.89	132.00	1237.00	43900	20230328	-46.70	5120	20220825	357.03	43900	-46.70	20230328	7930	195.08	20230119	43900	-46.70	20230328	5200	350.00	20220829	1.65	N	114190	500	130 억	603207	N	N	0	N	N
34	20230825	160751	57	100.00	KOSDAQ	금속	N	N	N	N	N	23900	500	2	2.14	83769779250	3265571	2126.08	22850	27550	22700	30400	16400	23400	25657.07	1.16	307525	24033	23716	23133	22816	22233	23875	22975	131	7000	500	14500	50	1	26123038	6243	181.06	19.32	12	12.50	132.00	1237.00	43900	20230328	-45.56	5020	20220824	376.10	43900	-45.56	20230328	7930	201.39	20230119	43900	-45.56	20230328	5120	366.80	20220825	1.60	N	114190	500	130 억	302421	N	N	0	N	N
35	20230825	150754	57	100.00	KOSDAQ	금속	N	N	N	N	N	23650	250	2	1.07	77664997300	3010786	1960.20	22850	27550	22700	30400	16400	23400	25795.59	1.16	246101	24033	23716	23133	22816	22233	23875	22975	131	7000	500	14500	50	1	26123038	6178	179.17	19.12	12	11.53	132.00	1237.00	43900	20230328	-46.13	5020	20220824	371.12	43900	-46.13	20230328	7930	198.23	20230119	43900	-46.13	20230328	5120	361.91	20220825	1.60	N	114190	500	130 억	302421	N	N	0	N	N
36	20230825	140752	57	100.00	KOSDAQ	금속	N	N	N	N	N	25550	2150	2	9.19	64973191600	2504391	1630.51	22850	27550	22700	30400	16400	23400	25943.71	1.16	202073	24033	23716	23133	22816	22233	23875	22975	131	7000	500	14500	50	1	26123038	6674	193.56	20.65	12	9.59	132.00	1237.00	43900	20230328	-41.80	5020	20220824	408.96	43900	-41.80	20230328	7930	222.19	20230119	43900	-41.80	20230328	5120	399.02	20220825	1.60	N	114190	500	130 억	302421	N	N	0	N	N
37	20230825	130748	57	100.00	KOSDAQ	금속	N	N	N	N	N	25950	2550	2	10.90	55856598200	2146767	1397.67	22850	27550	22700	30400	16400	23400	26018.94	1.16	110719	24033	23716	23133	22816	22233	23875	22975	131	7000	500	14500	50	1	26123038	6779	196.59	20.98	12	8.22	132.00	1237.00	43900	20230328	-40.89	5020	20220824	416.93	43900	-40.89	20230328	7930	227.24	20230119	43900	-40.89	20230328	5120	406.84	20220825	1.60	N	114190	500	130 억	302421	N	N	0	N	N
38	20230825	120749	57	100.00	KOSDAQ	금속	N	N	N	N	N	27050	3650	2	15.60	44309774450	1710431	1113.59	22850	27550	22700	30400	16400	23400	25905.62	1.16	37100	24033	23716	23133	22816	22233	23875	22975	131	7000	500	14500	50	1	26123038	7066	204.92	21.87	12	6.55	132.00	1237.00	43900	20230328	-38.38	5020	20220824	438.84	43900	-38.38	20230328	7930	241.11	20230119	43900	-38.38	20230328	5120	428.32	20220825	1.60	N	114190	500	130 억	302421	N	N	0	N	N
39	20230825	110751	57	100.00	KOSDAQ	금속	N	N	N	N	N	25750	2350	2	10.04	21815925650	866474	564.13	22850	26250	22700	30400	16400	23400	25177.82	1.16	-3783	24033	23716	23133	22816	22233	23875	22975	131	7000	500	14500	50	1	26123038	6727	195.08	20.82	12	3.32	132.00	1237.00	43900	20230328	-41.34	5020	20220824	412.95	43900	-41.34	20230328	7930	224.72	20230119	43900	-41.34	20230328	5120	402.93	20220825	1.60	N	114190	500	130 억	302421	N	N	0	N	N
40	20230825	100751	57	100.00	KOSDAQ	금속	N	N	N	N	N	23800	400	2	1.71	1953860300	84206	54.82	22850	23800	22700	30400	16400	23400	23203.34	1.16	3530	24033	23716	23133	22816	22233	23875	22975	131	7000	500	14500	50	1	26123038	6217	180.30	19.24	12	0.32	132.00	1237.00	43900	20230328	-45.79	5020	20220824	374.10	43900	-45.79	20230328	7930	200.13	20230119	43900	-45.79	20230328	5120	364.84	20220825	1.60	N	114190	500	130 억	302421	N	N	0	N	N
41	20230825	090749	57	100.00	KOSDAQ	금속	N	N	N	N	N	22900	-500	5	-2.14	513000550	22479	14.64	22850	23000	22700	30400	16400	23400	22821.32	1.16	-1997	24033	23716	23133	22816	22233	23875	22975	131	7000	500	14500	50	1	26123038	5982	173.48	18.51	12	0.09	132.00	1237.00	43900	20230328	-47.84	5020	20220824	356.18	43900	-47.84	20230328	7930	188.78	20230119	43900	-47.84	20230328	5120	347.27	20220825	1.60	N	114190	500	130 억	302421	N	N	0	N	N
42	20230824	160744	57	100.00	KOSDAQ	금속	N	N	N	N	N	23400	900	2	4.00	3509611200	152397	84.93	22600	23450	22550	29250	15750	22500	23026.27	1.04	30429	23633	23066	22733	22166	21833	22900	22000	131	6750	500	13950	50	1	26123038	6113	177.27	18.92	12	0.58	132.00	1237.00	43900	20230328	-46.70	4985	20220823	369.41	43900	-46.70	20230328	7930	195.08	20230119	43900	-46.70	20230328	5020	366.14	20220824	1.56	N	114190	500	130 억	271553	N	N	0	N	N
43	20230824	150743	57	100.00	KOSDAQ	금속	N	N	N	N	N	23250	750	2	3.33	3049454150	132697	73.95	22600	23300	22550	29250	15750	22500	22980.58	1.04	28866	23633	23066	22733	22166	21833	22900	22000	131	6750	500	13950	50	1	26123038	6074	176.14	18.80	12	0.51	132.00	1237.00	43900	20230328	-47.04	4985	20220823	366.40	43900	-47.04	20230328	7930	193.19	20230119	43900	-47.04	20230328	5020	363.15	20220824	1.56	N	114190	500	130 억	271553	N	N	0	N	N
44	20230824	140745	57	100.00	KOSDAQ	금속	N	N	N	N	N	23000	500	2	2.22	2471787200	107720	60.03	22600	23250	22550	29250	15750	22500	22946.41	1.04	19907	23633	23066	22733	22166	21833	22900	22000	131	6750	500	13950	50	1	26123038	6008	174.24	18.59	12	0.41	132.00	1237.00	43900	20230328	-47.61	4985	20220823	361.38	43900	-47.61	20230328	7930	190.04	20230119	43900	-47.61	20230328	5020	358.17	20220824	1.56	N	114190	500	130 억	271553	N	N	0	N	N
45	20230824	130748	57	100.00	KOSDAQ	금속	N	N	N	N	N	22950	450	2	2.00	2328103600	101451	56.54	22600	23250	22550	29250	15750	22500	22948.06	1.04	19288	23633	23066	22733	22166	21833	22900	22000	131	6750	500	13950	50	1	26123038	5995	173.86	18.55	12	0.39	132.00	1237.00	43900	20230328	-47.72	4985	20220823	360.38	43900	-47.72	20230328	7930	189.41	20230119	43900	-47.72	20230328	5020	357.17	20220824	1.56	N	114190	500	130 억	271553	N	N	0	N	N
46	20230824	120750	57	100.00	KOSDAQ	금속	N	N	N	N	N	23250	750	2	3.33	1971051150	85994	47.92	22600	23250	22550	29250	15750	22500	22920.80	1.04	20038	23633	23066	22733	22166	21833	22900	22000	131	6750	500	13950	50	1	26123038	6074	176.14	18.80	12	0.33	132.00	1237.00	43900	20230328	-47.04	4985	20220823	366.40	43900	-47.04	20230328	7930	193.19	20230119	43900	-47.04	20230328	5020	363.15	20220824	1.56	N	114190	500	130 억	271553	N	N	0	N	N
47	20230824	110747	57	100.00	KOSDAQ	금속	N	N	N	N	N	23050	550	2	2.44	1384015900	60552	33.74	22600	23100	22550	29250	15750	22500	22856.65	1.04	8771	23633	23066	22733	22166	21833	22900	22000	131	6750	500	13950	50	1	26123038	6021	174.62	18.63	12	0.23	132.00	1237.00	43900	20230328	-47.49	4985	20220823	362.39	43900	-47.49	20230328	7930	190.67	20230119	43900	-47.49	20230328	5020	359.16	20220824	1.56	N	114190	500	130 억	271553	N	N	0	N	N
48	20230824	100743	57	100.00	KOSDAQ	금속	N	N	N	N	N	22800	300	2	1.33	934751600	40882	22.78	22600	23100	22550	29250	15750	22500	22864.63	1.04	3117	23633	23066	22733	22166	21833	22900	22000	131	6750	500	13950	50	1	26123038	5956	172.73	18.43	12	0.16	132.00	1237.00	43900	20230328	-48.06	4985	20220823	357.37	43900	-48.06	20230328	7930	187.52	20230119	43900	-48.06	20230328	5020	354.18	20220824	1.56	N	114190	500	130 억	271553	N	N	0	N	N
49	20230824	090745	57	100.00	KOSDAQ	금속	N	N	N	N	N	22650	150	2	0.67	121420200	5355	2.98	22600	22900	22550	29250	15750	22500	22674.17	1.04	-976	23633	23066	22733	22166	21833	22900	22000	131	6750	500	13950	50	1	26123038	5917	171.59	18.31	12	0.02	132.00	1237.00	43900	20230328	-48.41	4985	20220823	354.36	43900	-48.41	20230328	7930	185.62	20230119	43900	-48.41	20230328	5020	351.20	20220824	1.56	N	114190	500	130 억	271553	N	N	0	N	N
50	20230823	160742	57	100.00	KOSDAQ	금속	N	N	N	N	N	22500	-650	5	-2.81	4027072750	176758	83.41	23000	23300	22400	30050	16250	23150	22783.15	1.01	8052	24183	23666	23183	22666	22183	23425	22425	131	6900	500	14350	50	1	26123038	5878	170.45	18.19	12	0.68	132.00	1237.00	43900	20230328	-48.75	4985	20220823	351.35	43900	-48.75	20230328	7930	183.73	20230119	43900	-48.75	20230328	4985	351.35	20220823	1.53	N	114190	500	130 억	263170	N	N	0	N	N
51	20230823	150742	57	100.00	KOSDAQ	금속	N	N	N	N	N	22650	-500	5	-2.16	3674561650	161132	76.04	23000	23300	22400	30050	16250	23150	22804.56	1.01	4500	24183	23666	23183	22666	22183	23425	22425	131	6900	500	14350	50	1	26123038	5917	171.59	18.31	12	0.62	132.00	1237.00	43900	20230328	-48.41	4985	20220823	354.36	43900	-48.41	20230328	7930	185.62	20230119	43900	-48.41	20230328	4985	354.36	20220823	1.53	N	114190	500	130 억	263170	N	N	0	N	N
52	20230823	140746	57	100.00	KOSDAQ	금속	N	N	N	N	N	22750	-400	5	-1.73	3219368950	141000	66.54	23000	23300	22400	30050	16250	23150	22832.29	1.01	1902	24183	23666	23183	22666	22183	23425	22425	131	6900	500	14350	50	1	26123038	5943	172.35	18.39	12	0.54	132.00	1237.00	43900	20230328	-48.18	4985	20220823	356.37	43900	-48.18	20230328	7930	186.89	20230119	43900	-48.18	20230328	4985	356.37	20220823	1.53	N	114190	500	130 억	263170	N	N	0	N	N
53	20230823	130741	57	100.00	KOSDAQ	금속	N	N	N	N	N	22500	-650	5	-2.81	2684129500	117264	55.34	23000	23300	22500	30050	16250	23150	22889.52	1.01	-1924	24183	23666	23183	22666	22183	23425	22425	131	6900	500	14350	50	1	26123038	5878	170.45	18.19	12	0.45	132.00	1237.00	43900	20230328	-48.75	4985	20220823	351.35	43900	-48.75	20230328	7930	183.73	20230119	43900	-48.75	20230328	4985	351.35	20220823	1.53	N	114190	500	130 억	263170	N	N	0	N	N
54	20230823	120747	57	100.00	KOSDAQ	금속	N	N	N	N	N	22900	-250	5	-1.08	2110182350	91945	43.39	23000	23300	22750	30050	16250	23150	22950.37	1.01	4158	24183	23666	23183	22666	22183	23425	22425	131	6900	500	14350	50	1	26123038	5982	173.48	18.51	12	0.35	132.00	1237.00	43900	20230328	-47.84	4985	20220823	359.38	43900	-47.84	20230328	7930	188.78	20230119	43900	-47.84	20230328	4985	359.38	20220823	1.53	N	114190	500	130 억	263170	N	N	0	N	N
55	20230823	110742	57	100.00	KOSDAQ	금속	N	N	N	N	N	22900	-250	5	-1.08	1662655400	72339	34.14	23000	23300	22750	30050	16250	23150	22984.10	1.01	8738	24183	23666	23183	22666	22183	23425	22425	131	6900	500	14350	50	1	26123038	5982	173.48	18.51	12	0.28	132.00	1237.00	43900	20230328	-47.84	4985	20220823	359.38	43900	-47.84	20230328	7930	188.78	20230119	43900	-47.84	20230328	4985	359.38	20220823	1.53	N	114190	500	130 억	263170	N	N	0	N	N
56	20230823	100741	57	100.00	KOSDAQ	금속	N	N	N	N	N	23100	-50	5	-0.22	1104578000	48062	22.68	23000	23300	22750	30050	16250	23150	22982.18	1.01	7478	24183	23666	23183	22666	22183	23425	22425	131	6900	500	14350	50	1	26123038	6034	175.00	18.67	12	0.18	132.00	1237.00	43900	20230328	-47.38	4985	20220823	363.39	43900	-47.38	20230328	7930	191.30	20230119	43900	-47.38	20230328	4985	363.39	20220823	1.53	N	114190	500	130 억	263170	N	N	0	N	N
57	20230823	090748	57	100.00	KOSDAQ	금속	N	N	N	N	N	23000	-150	5	-0.65	202779000	8851	4.18	23000	23050	22750	30050	16250	23150	22908.90	1.01	-1526	24183	23666	23183	22666	22183	23425	22425	131	6900	500	14350	50	1	26123038	6008	174.24	18.59	12	0.03	132.00	1237.00	43900	20230328	-47.61	4985	20220823	361.38	43900	-47.61	20230328	7930	190.04	20230119	43900	-47.61	20230328	4985	361.38	20220823	1.53	N	114190	500	130 억	263170	N	N	0	N	N
58	20230822	160737	57	100.00	KOSDAQ	금속	N	N	N	N	N	23150	-300	5	-1.28	4878984950	211503	91.78	23350	23700	22700	30450	16450	23450	23067.79	0.99	4992	24383	23916	23583	23116	22783	23750	22950	131	7000	500	14530	50	1	26123038	6047	175.38	18.71	12	0.81	132.00	1237.00	43900	20230328	-47.27	4985	20220823	364.39	43900	-47.27	20230328	7930	191.93	20230119	43900	-47.27	20230328	4985	364.39	20220823	1.57	N	114190	500	130 억	258177	N	N	0	N	N
59	20230822	150738	57	100.00	KOSDAQ	금속	N	N	N	N	N	23300	-150	5	-0.64	4665249600	202255	87.77	23350	23700	22700	30450	16450	23450	23066.16	0.99	5006	24383	23916	23583	23116	22783	23750	22950	131	7000	500	14530	50	1	26123038	6087	176.52	18.84	12	0.77	132.00	1237.00	43900	20230328	-46.92	4985	20220823	367.40	43900	-46.92	20230328	7930	193.82	20230119	43900	-46.92	20230328	4985	367.40	20220823	1.57	N	114190	500	130 억	258177	N	N	0	N	N
60	20230822	140740	57	100.00	KOSDAQ	금속	N	N	N	N	N	23150	-300	5	-1.28	4160558400	180510	78.33	23350	23700	22700	30450	16450	23450	23048.89	0.99	332	24383	23916	23583	23116	22783	23750	22950	131	7000	500	14530	50	1	26123038	6047	175.38	18.71	12	0.69	132.00	1237.00	43900	20230328	-47.27	4985	20220823	364.39	43900	-47.27	20230328	7930	191.93	20230119	43900	-47.27	20230328	4985	364.39	20220823	1.57	N	114190	500	130 억	258177	N	N	0	N	N
61	20230822	130736	57	100.00	KOSDAQ	금속	N	N	N	N	N	23000	-450	5	-1.92	3533489500	153239	66.50	23350	23700	22700	30450	16450	23450	23058.66	0.99	1404	24383	23916	23583	23116	22783	23750	22950	131	7000	500	14530	50	1	26123038	6008	174.24	18.59	12	0.59	132.00	1237.00	43900	20230328	-47.61	4985	20220823	361.38	43900	-47.61	20230328	7930	190.04	20230119	43900	-47.61	20230328	4985	361.38	20220823	1.57	N	114190	500	130 억	258177	N	N	0	N	N
62	20230822	120726	57	100.00	KOSDAQ	금속	N	N	N	N	N	23150	-300	5	-1.28	3184709900	138040	59.90	23350	23700	22700	30450	16450	23450	23070.90	0.99	2620	24383	23916	23583	23116	22783	23750	22950	131	7000	500	14530	50	1	26123038	6047	175.38	18.71	12	0.53	132.00	1237.00	43900	20230328	-47.27	4985	20220823	364.39	43900	-47.27	20230328	7930	191.93	20230119	43900	-47.27	20230328	4985	364.39	20220823	1.57	N	114190	500	130 억	258177	N	N	0	N	N
63	20230822	110736	57	100.00	KOSDAQ	금속	N	N	N	N	N	23000	-450	5	-1.92	3016610500	130732	56.73	23350	23700	22700	30450	16450	23450	23074.74	0.99	1293	24383	23916	23583	23116	22783	23750	22950	131	7000	500	14530	50	1	26123038	6008	174.24	18.59	12	0.50	132.00	1237.00	43900	20230328	-47.61	4985	20220823	361.38	43900	-47.61	20230328	7930	190.04	20230119	43900	-47.61	20230328	4985	361.38	20220823	1.57	N	114190	500	130 억	258177	N	N	0	N	N
64	20230822	100734	57	100.00	KOSDAQ	금속	N	N	N	N	N	23150	-300	5	-1.28	2390542100	103815	45.05	23350	23700	22700	30450	16450	23450	23026.91	0.99	-535	24383	23916	23583	23116	22783	23750	22950	131	7000	500	14530	50	1	26123038	6047	175.38	18.71	12	0.40	132.00	1237.00	43900	20230328	-47.27	4985	20220823	364.39	43900	-47.27	20230328	7930	191.93	20230119	43900	-47.27	20230328	4985	364.39	20220823	1.57	N	114190	500	130 억	258177	N	N	0	N	N
65	20230822	090737	57	100.00	KOSDAQ	금속	N	N	N	N	N	23200	-250	5	-1.07	382914850	16377	7.11	23350	23700	23150	30450	16450	23450	23381.22	0.99	-5893	24383	23916	23583	23116	22783	23750	22950	131	7000	500	14530	50	1	26123038	6061	175.76	18.76	12	0.06	132.00	1237.00	43900	20230328	-47.15	4985	20220823	365.40	43900	-47.15	20230328	7930	192.56	20230119	43900	-47.15	20230328	4985	365.40	20220823	1.57	N	114190	500	130 억	258177	N	N	0	N	N
66	20230821	160733	57	100.00	KOSDAQ	금속	N	N	N	N	N	23450	-400	5	-1.68	5381335200	227885	94.46	24000	24050	23250	31000	16700	23850	23614.51	1.11	-30789	25216	24532	23566	22882	21916	24875	23225	131	7150	500	14780	50	1	26123038	6126	177.65	18.96	12	0.87	132.00	1237.00	43900	20230328	-46.58	4985	20220823	370.41	43900	-46.58	20230328	7930	195.71	20230119	43900	-46.58	20230328	4985	370.41	20220823	1.64	N	114190	500	130 억	289407	N	N	0	N	N
67	20230821	150738	57	100.00	KOSDAQ	금속	N	N	N	N	N	23350	-500	5	-2.10	5070622800	214580	88.95	24000	24050	23250	31000	16700	23850	23630.44	1.11	-29758	25216	24532	23566	22882	21916	24875	23225	131	7150	500	14780	50	1	26123038	6100	176.89	18.88	12	0.82	132.00	1237.00	43900	20230328	-46.81	4985	20220823	368.41	43900	-46.81	20230328	7930	194.45	20230119	43900	-46.81	20230328	4985	368.41	20220823	1.64	N	114190	500	130 억	289407	N	N	0	N	N
68	20230821	140736	57	100.00	KOSDAQ	금속	N	N	N	N	N	23600	-250	5	-1.05	4440079400	187679	77.80	24000	24050	23250	31000	16700	23850	23657.83	1.11	-25687	25216	24532	23566	22882	21916	24875	23225	131	7150	500	14780	50	1	26123038	6165	178.79	19.08	12	0.72	132.00	1237.00	43900	20230328	-46.24	4985	20220823	373.42	43900	-46.24	20230328	7930	197.60	20230119	43900	-46.24	20230328	4985	373.42	20220823	1.64	N	114190	500	130 억	289407	N	N	0	N	N
69	20230821	130744	57	100.00	KOSDAQ	금속	N	N	N	N	N	23600	-250	5	-1.05	4129420000	174511	72.34	24000	24050	23250	31000	16700	23850	23662.79	1.11	-25353	25216	24532	23566	22882	21916	24875	23225	131	7150	500	14780	50	1	26123038	6165	178.79	19.08	12	0.67	132.00	1237.00	43900	20230328	-46.24	4985	20220823	373.42	43900	-46.24	20230328	7930	197.60	20230119	43900	-46.24	20230328	4985	373.42	20220823	1.64	N	114190	500	130 억	289407	N	N	0	N	N
70	20230821	120740	57	100.00	KOSDAQ	금속	N	N	N	N	N	23600	-250	5	-1.05	3673414300	155248	64.35	24000	24050	23250	31000	16700	23850	23661.58	1.11	-25340	25216	24532	23566	22882	21916	24875	23225	131	7150	500	14780	50	1	26123038	6165	178.79	19.08	12	0.59	132.00	1237.00	43900	20230328	-46.24	4985	20220823	373.42	43900	-46.24	20230328	7930	197.60	20230119	43900	-46.24	20230328	4985	373.42	20220823	1.64	N	114190	500	130 억	289407	N	N	0	N	N
71	20230821	110735	57	100.00	KOSDAQ	금속	N	N	N	N	N	23850	0	3	0.00	2971908800	125521	52.03	24000	24050	23250	31000	16700	23850	23676.57	1.11	-21874	25216	24532	23566	22882	21916	24875	23225	131	7150	500	14780	50	1	26123038	6230	180.68	19.28	12	0.48	132.00	1237.00	43900	20230328	-45.67	4985	20220823	378.44	43900	-45.67	20230328	7930	200.76	20230119	43900	-45.67	20230328	4985	378.44	20220823	1.64	N	114190	500	130 억	289407	N	N	0	N	N
72	20230821	100734	57	100.00	KOSDAQ	금속	N	N	N	N	N	23750	-100	5	-0.42	2162335050	91601	37.97	24000	24000	23250	31000	16700	23850	23605.99	1.11	-14224	25216	24532	23566	22882	21916	24875	23225	131	7150	500	14780	50	1	26123038	6204	179.92	19.20	12	0.35	132.00	1237.00	43900	20230328	-45.90	4985	20220823	376.43	43900	-45.90	20230328	7930	199.50	20230119	43900	-45.90	20230328	4985	376.43	20220823	1.64	N	114190	500	130 억	289407	N	N	0	N	N
73	20230821	090742	57	100.00	KOSDAQ	금속	N	N	N	N	N	23350	-500	5	-2.10	511043200	21624	8.96	24000	24000	23300	31000	16700	23850	23633.04	1.11	-1334	25216	24532	23566	22882	21916	24875	23225	131	7150	500	14780	50	1	26123038	6100	176.89	18.88	12	0.08	132.00	1237.00	43900	20230328	-46.81	4985	20220823	368.41	43900	-46.81	20230328	7930	194.45	20230119	43900	-46.81	20230328	4985	368.41	20220823	1.64	N	114190	500	130 억	289407	N	N	0	N	N
74	20230818	160735	57	100.00	KOSDAQ	금속	N	N	N	N	N	23850	550	2	2.36	5661218950	240094	76.69	23150	24250	22600	30250	16350	23300	23578.58	0.98	33923	25633	24466	22833	21666	20033	25050	22250	131	6950	500	14440	50	1	26123038	6230	180.68	19.28	12	0.92	132.00	1237.00	43900	20230328	-45.67	4985	20220823	378.44	43900	-45.67	20230328	7930	200.76	20230119	43900	-45.67	20230328	4985	378.44	20220823	1.65	N	114190	500	130 억	255338	N	N	0	N	N
75	20230818	150727	57	100.00	KOSDAQ	금속	N	N	N	N	N	23800	500	2	2.15	5401710000	229206	73.21	23150	24250	22600	30250	16350	23300	23567.40	0.98	33786	25633	24466	22833	21666	20033	25050	22250	131	6950	500	14440	50	1	26123038	6217	180.30	19.24	12	0.88	132.00	1237.00	43900	20230328	-45.79	4985	20220823	377.43	43900	-45.79	20230328	7930	200.13	20230119	43900	-45.79	20230328	4985	377.43	20220823	1.65	N	114190	500	130 억	255338	N	N	0	N	N
76	20230818	140733	57	100.00	KOSDAQ	금속	N	N	N	N	N	23800	500	2	2.15	4419633250	187970	60.04	23150	24250	22600	30250	16350	23300	23512.78	0.98	18573	25633	24466	22833	21666	20033	25050	22250	131	6950	500	14440	50	1	26123038	6217	180.30	19.24	12	0.72	132.00	1237.00	43900	20230328	-45.79	4985	20220823	377.43	43900	-45.79	20230328	7930	200.13	20230119	43900	-45.79	20230328	4985	377.43	20220823	1.65	N	114190	500	130 억	255338	N	N	0	N	N
77	20230818	130727	57	100.00	KOSDAQ	금속	N	N	N	N	N	23500	200	2	0.86	3017248850	129286	41.30	23150	23800	22600	30250	16350	23300	23337.87	0.98	-928	25633	24466	22833	21666	20033	25050	22250	131	6950	500	14440	50	1	26123038	6139	178.03	19.00	12	0.49	132.00	1237.00	43900	20230328	-46.47	4985	20220823	371.41	43900	-46.47	20230328	7930	196.34	20230119	43900	-46.47	20230328	4985	371.41	20220823	1.65	N	114190	500	130 억	255338	N	N	0	N	N
78	20230818	120740	57	100.00	KOSDAQ	금속	N	N	N	N	N	23400	100	2	0.43	2553646150	109591	35.00	23150	23800	22600	30250	16350	23300	23301.61	0.98	-5063	25633	24466	22833	21666	20033	25050	22250	131	6950	500	14440	50	1	26123038	6113	177.27	18.92	12	0.42	132.00	1237.00	43900	20230328	-46.70	4985	20220823	369.41	43900	-46.70	20230328	7930	195.08	20230119	43900	-46.70	20230328	4985	369.41	20220823	1.65	N	114190	500	130 억	255338	N	N	0	N	N
79	20230818	110730	57	100.00	KOSDAQ	금속	N	N	N	N	N	23500	200	2	0.86	2014918400	86765	27.71	23150	23700	22600	30250	16350	23300	23222.44	0.98	-4673	25633	24466	22833	21666	20033	25050	22250	131	6950	500	14440	50	1	26123038	6139	178.03	19.00	12	0.33	132.00	1237.00	43900	20230328	-46.47	4985	20220823	371.41	43900	-46.47	20230328	7930	196.34	20230119	43900	-46.47	20230328	4985	371.41	20220823	1.65	N	114190	500	130 억	255338	N	N	0	N	N
80	20230818	100734	57	100.00	KOSDAQ	금속	N	N	N	N	N	23200	-100	5	-0.43	1457109750	62756	20.05	23150	23700	22600	30250	16350	23300	23218.26	0.98	-7989	25633	24466	22833	21666	20033	25050	22250	131	6950	500	14440	50	1	26123038	6061	175.76	18.76	12	0.24	132.00	1237.00	43900	20230328	-47.15	4985	20220823	365.40	43900	-47.15	20230328	7930	192.56	20230119	43900	-47.15	20230328	4985	365.40	20220823	1.65	N	114190	500	130 억	255338	N	N	0	N	N
81	20230818	090737	57	100.00	KOSDAQ	금속	N	N	N	N	N	23300	0	3	0.00	236028550	10239	3.27	23150	23300	22600	30250	16350	23300	23044.45	0.98	-254	25633	24466	22833	21666	20033	25050	22250	131	6950	500	14440	50	1	26123038	6087	176.52	18.84	12	0.04	132.00	1237.00	43900	20230328	-46.92	4985	20220823	367.40	43900	-46.92	20230328	7930	193.82	20230119	43900	-46.92	20230328	4985	367.40	20220823	1.65	N	114190	500	130 억	255338	N	N	0	N	N
82	20230817	160734	57	100.00	KOSDAQ	금속	N	N	N	N	N	23300	400	2	1.75	7120804650	311090	114.95	22450	24000	21200	29750	16050	22900	22889.41	0.92	13624	24400	23650	23100	22350	21800	23375	22075	131	6850	500	14190	50	1	26123038	6087	176.52	18.84	12	1.19	132.00	1237.00	43900	20230328	-46.92	4985	20220823	367.40	43900	-46.92	20230328	7930	193.82	20230119	43900	-46.92	20230328	4985	367.40	20220823	1.63	N	114190	500	130 억	241440	N	N	1	N	N
83	20230817	150739	57	100.00	KOSDAQ	금속	N	N	N	N	N	23250	350	2	1.53	6864428500	300054	110.87	22450	24000	21200	29750	16050	22900	22877.30	0.92	10807	24400	23650	23100	22350	21800	23375	22075	131	6850	500	14190	50	1	26123038	6074	176.14	18.80	12	1.15	132.00	1237.00	43900	20230328	-47.04	4985	20220823	366.40	43900	-47.04	20230328	7930	193.19	20230119	43900	-47.04	20230328	4985	366.40	20220823	1.63	N	114190	500	130 억	241440	N	N	1	N	N
84	20230817	140733	57	100.00	KOSDAQ	금속	N	N	N	N	N	23450	550	2	2.40	6099819200	267170	98.72	22450	24000	21200	29750	16050	22900	22831.19	0.92	4842	24400	23650	23100	22350	21800	23375	22075	131	6850	500	14190	50	1	26123038	6126	177.65	18.96	12	1.02	132.00	1237.00	43900	20230328	-46.58	4985	20220823	370.41	43900	-46.58	20230328	7930	195.71	20230119	43900	-46.58	20230328	4985	370.41	20220823	1.63	N	114190	500	130 억	241440	N	N	1	N	N
85	20230817	130730	57	100.00	KOSDAQ	금속	N	N	N	N	N	23250	350	2	1.53	5533536050	243045	89.81	22450	24000	21200	29750	16050	22900	22767.45	0.92	-797	24400	23650	23100	22350	21800	23375	22075	131	6850	500	14190	50	1	26123038	6074	176.14	18.80	12	0.93	132.00	1237.00	43900	20230328	-47.04	4985	20220823	366.40	43900	-47.04	20230328	7930	193.19	20230119	43900	-47.04	20230328	4985	366.40	20220823	1.63	N	114190	500	130 억	241440	N	N	1	N	N
86	20230817	120733	57	100.00	KOSDAQ	금속	N	N	N	N	N	23600	700	2	3.06	4806830650	212302	78.45	22450	24000	21200	29750	16050	22900	22641.29	0.92	1601	24400	23650	23100	22350	21800	23375	22075	131	6850	500	14190	50	1	26123038	6165	178.79	19.08	12	0.81	132.00	1237.00	43900	20230328	-46.24	4985	20220823	373.42	43900	-46.24	20230328	7930	197.60	20230119	43900	-46.24	20230328	4985	373.42	20220823	1.63	N	114190	500	130 억	241440	N	N	1	N	N
87	20230817	110733	57	100.00	KOSDAQ	금속	N	N	N	N	N	23250	350	2	1.53	4472235150	197969	73.15	22450	24000	21200	29750	16050	22900	22590.34	0.92	-46	24400	23650	23100	22350	21800	23375	22075	131	6850	500	14190	50	1	26123038	6074	176.14	18.80	12	0.76	132.00	1237.00	43900	20230328	-47.04	4985	20220823	366.40	43900	-47.04	20230328	7930	193.19	20230119	43900	-47.04	20230328	4985	366.40	20220823	1.63	N	114190	500	130 억	241440	N	N	1	N	N
88	20230817	100728	57	100.00	KOSDAQ	금속	N	N	N	N	N	23000	100	2	0.44	2651649850	120434	44.50	22450	23000	21200	29750	16050	22900	22016.32	0.92	6864	24400	23650	23100	22350	21800	23375	22075	131	6850	500	14190	50	1	26123038	6008	174.24	18.59	12	0.46	132.00	1237.00	43900	20230328	-47.61	4985	20220823	361.38	43900	-47.61	20230328	7930	190.04	20230119	43900	-47.61	20230328	4985	361.38	20220823	1.63	N	114190	500	130 억	241440	N	N	1	N	N
89	20230817	090727	57	100.00	KOSDAQ	금속	N	N	N	N	N	22650	-250	5	-1.09	402591250	17848	6.60	22450	22800	22400	29750	16050	22900	22553.67	0.92	1427	24400	23650	23100	22350	21800	23375	22075	131	6850	500	14190	50	1	26123038	5917	171.59	18.31	12	0.07	132.00	1237.00	43900	20230328	-48.41	4985	20220823	354.36	43900	-48.41	20230328	7930	185.62	20230119	43900	-48.41	20230328	4985	354.36	20220823	1.63	N	114190	500	130 억	241440	N	N	1	N	N
90	20230816	160733	57	100.00	KOSDAQ	금속	N	N	N	N	N	22900	-1100	5	-4.58	6182281250	266948	29.03	23150	23850	22550	31200	16800	24000	23158.02	0.93	-1444	28666	26332	23416	21082	18166	27500	22250	131	7200	500	14880	50	1	26123038	5982	173.48	18.51	12	1.02	132.00	1237.00	43900	20230328	-47.84	4985	20220823	359.38	43900	-47.84	20230328	7930	188.78	20230119	43900	-47.84	20230328	4985	359.38	20220823	1.62	N	114190	500	130 억	242874	N	N	1	N	N
91	20230816	150734	57	100.00	KOSDAQ	금속	N	N	N	N	N	22850	-1150	5	-4.79	5842969550	252098	27.42	23150	23850	22550	31200	16800	24000	23175.56	0.93	-1048	28666	26332	23416	21082	18166	27500	22250	131	7200	500	14880	50	1	26123038	5969	173.11	18.47	12	0.97	132.00	1237.00	43900	20230328	-47.95	4985	20220823	358.38	43900	-47.95	20230328	7930	188.15	20230119	43900	-47.95	20230328	4985	358.38	20220823	1.62	N	114190	500	130 억	242874	N	N	38	N	N
92	20230816	140732	57	100.00	KOSDAQ	금속	N	N	N	N	N	23400	-600	5	-2.50	5301431800	228596	24.86	23150	23850	22550	31200	16800	24000	23189.31	0.93	-593	28666	26332	23416	21082	18166	27500	22250	131	7200	500	14880	50	1	26123038	6113	177.27	18.92	12	0.88	132.00	1237.00	43900	20230328	-46.70	4985	20220823	369.41	43900	-46.70	20230328	7930	195.08	20230119	43900	-46.70	20230328	4985	369.41	20220823	1.62	N	114190	500	130 억	242874	N	N	38	N	N
93	20230816	130729	57	100.00	KOSDAQ	금속	N	N	N	N	N	23100	-900	5	-3.75	4404199850	189654	20.63	23150	23850	22550	31200	16800	24000	23220.01	0.93	646	28666	26332	23416	21082	18166	27500	22250	131	7200	500	14880	50	1	26123038	6034	175.00	18.67	12	0.73	132.00	1237.00	43900	20230328	-47.38	4985	20220823	363.39	43900	-47.38	20230328	7930	191.30	20230119	43900	-47.38	20230328	4985	363.39	20220823	1.62	N	114190	500	130 억	242874	N	N	38	N	N
94	20230816	120739	57	100.00	KOSDAQ	금속	N	N	N	N	N	23150	-850	5	-3.54	3984376950	171607	18.66	23150	23850	22550	31200	16800	24000	23215.50	0.93	53	28666	26332	23416	21082	18166	27500	22250	131	7200	500	14880	50	1	26123038	6047	175.38	18.71	12	0.66	132.00	1237.00	43900	20230328	-47.27	4985	20220823	364.39	43900	-47.27	20230328	7930	191.93	20230119	43900	-47.27	20230328	4985	364.39	20220823	1.62	N	114190	500	130 억	242874	N	N	38	N	N
95	20230816	110736	57	100.00	KOSDAQ	금속	N	N	N	N	N	23300	-700	5	-2.92	3480560900	149802	16.29	23150	23850	22550	31200	16800	24000	23231.57	0.93	420	28666	26332	23416	21082	18166	27500	22250	131	7200	500	14880	50	1	26123038	6087	176.52	18.84	12	0.57	132.00	1237.00	43900	20230328	-46.92	4985	20220823	367.40	43900	-46.92	20230328	7930	193.82	20230119	43900	-46.92	20230328	4985	367.40	20220823	1.62	N	114190	500	130 억	242874	N	N	38	N	N
96	20230816	100734	57	100.00	KOSDAQ	금속	N	N	N	N	N	23350	-650	5	-2.71	2829197900	121749	13.24	23150	23850	22550	31200	16800	24000	23234.47	0.93	1205	28666	26332	23416	21082	18166	27500	22250	131	7200	500	14880	50	1	26123038	6100	176.89	18.88	12	0.47	132.00	1237.00	43900	20230328	-46.81	4985	20220823	368.41	43900	-46.81	20230328	7930	194.45	20230119	43900	-46.81	20230328	4985	368.41	20220823	1.62	N	114190	500	130 억	242874	N	N	38	N	N
97	20230816	090731	57	100.00	KOSDAQ	금속	N	N	N	N	N	23200	-800	5	-3.33	968933350	42210	4.59	23150	23400	22550	31200	16800	24000	22941.17	0.93	4552	28666	26332	23416	21082	18166	27500	22250	131	7200	500	14880	50	1	26123038	6061	175.76	18.76	12	0.16	132.00	1237.00	43900	20230328	-47.15	4985	20220823	365.40	43900	-47.15	20230328	7930	192.56	20230119	43900	-47.15	20230328	4985	365.40	20220823	1.62	N	114190	500	130 억	242874	N	N	38	N	N
98	20230814	160723	57	100.00	KOSDAQ	금속	N	N	N	N	N	24000	1600	2	7.14	20934845250	911246	675.02	22100	25750	20500	29100	15700	22400	22970.41	1.06	-32384	23100	22750	22300	21950	21500	22525	21725	131	6700	500	13880	50	1	26123038	6270	181.82	19.40	12	3.49	132.00	1237.00	43900	20230328	-45.33	4985	20220823	381.44	43900	-45.33	20230328	7930	202.65	20230119	43900	-45.33	20230328	4985	381.44	20220823	1.60	N	114190	500	130 억	275922	N	N	38	N	N
99	20230814	150721	57	100.00	KOSDAQ	금속	N	N	N	N	N	24000	1600	2	7.14	19384516700	846298	626.91	22100	25750	20500	29100	15700	22400	22905.13	1.06	-36557	23100	22750	22300	21950	21500	22525	21725	131	6700	500	13880	50	1	26123038	6270	181.82	19.40	12	3.24	132.00	1237.00	43900	20230328	-45.33	4985	20220823	381.44	43900	-45.33	20230328	7930	202.65	20230119	43900	-45.33	20230328	4985	381.44	20220823	1.60	N	114190	500	130 억	275922	N	N	4	N	N
100	20230814	140723	57	100.00	KOSDAQ	금속	N	N	N	N	N	20850	-1550	5	-6.92	5633088500	268404	198.82	22100	22100	20500	29100	15700	22400	20986.81	1.06	-6393	23100	22750	22300	21950	21500	22525	21725	131	6700	500	13880	50	1	26123038	5447	157.95	16.86	12	1.03	132.00	1237.00	43900	20230328	-52.51	4985	20220823	318.25	43900	-52.51	20230328	7930	162.93	20230119	43900	-52.51	20230328	4985	318.25	20220823	1.60	N	114190	500	130 억	275922	N	N	4	N	N
101	20230814	130716	57	100.00	KOSDAQ	금속	N	N	N	N	N	20800	-1600	5	-7.14	5256373150	250302	185.41	22100	22100	20500	29100	15700	22400	20999.55	1.06	-7789	23100	22750	22300	21950	21500	22525	21725	131	6700	500	13880	50	1	26123038	5434	157.58	16.81	12	0.96	132.00	1237.00	43900	20230328	-52.62	4985	20220823	317.25	43900	-52.62	20230328	7930	162.30	20230119	43900	-52.62	20230328	4985	317.25	20220823	1.60	N	114190	500	130 억	275922	N	N	4	N	N
102	20230814	120721	57	100.00	KOSDAQ	금속	N	N	N	N	N	20800	-1600	5	-7.14	4768823050	226798	168.00	22100	22100	20500	29100	15700	22400	21026.12	1.06	-6325	23100	22750	22300	21950	21500	22525	21725	131	6700	500	13880	50	1	26123038	5434	157.58	16.81	12	0.87	132.00	1237.00	43900	20230328	-52.62	4985	20220823	317.25	43900	-52.62	20230328	7930	162.30	20230119	43900	-52.62	20230328	4985	317.25	20220823	1.60	N	114190	500	130 억	275922	N	N	4	N	N
103	20230814	110716	57	100.00	KOSDAQ	금속	N	N	N	N	N	20550	-1850	5	-8.26	4369232950	207442	153.67	22100	22100	20500	29100	15700	22400	21061.77	1.06	-6226	23100	22750	22300	21950	21500	22525	21725	131	6700	500	13880	50	1	26123038	5368	155.68	16.61	12	0.79	132.00	1237.00	43900	20230328	-53.19	4985	20220823	312.24	43900	-53.19	20230328	7930	159.14	20230119	43900	-53.19	20230328	4985	312.24	20220823	1.60	N	114190	500	130 억	275922	N	N	4	N	N
104	20230814	100718	57	100.00	KOSDAQ	금속	N	N	N	N	N	20850	-1550	5	-6.92	2749524950	129209	95.71	22100	22100	20750	29100	15700	22400	21278.79	1.06	-686	23100	22750	22300	21950	21500	22525	21725	131	6700	500	13880	50	1	26123038	5447	157.95	16.86	12	0.49	132.00	1237.00	43900	20230328	-52.51	4985	20220823	318.25	43900	-52.51	20230328	7930	162.93	20230119	43900	-52.51	20230328	4985	318.25	20220823	1.60	N	114190	500	130 억	275922	N	N	4	N	N
105	20230814	090717	57	100.00	KOSDAQ	금속	N	N	N	N	N	21450	-950	5	-4.24	532159400	24460	18.12	22100	22100	21400	29100	15700	22400	21753.62	1.06	-3680	23100	22750	22300	21950	21500	22525	21725	131	6700	500	13880	50	1	26123038	5603	162.50	17.34	12	0.09	132.00	1237.00	43900	20230328	-51.14	4985	20220823	330.29	43900	-51.14	20230328	7930	170.49	20230119	43900	-51.14	20230328	4985	330.29	20220823	1.60	N	114190	500	130 억	275922	N	N	4	N	N
106	20230811	160717	57	100.00	KOSDAQ	금속	N	N	N	N	N	22400	50	2	0.22	2911767600	130864	102.47	22550	22650	21850	29050	15650	22350	22250.28	1.06	-2282	23183	22766	22483	22066	21783	22625	21925	131	6700	500	13850	50	1	26123038	5852	169.70	18.11	12	0.50	132.00	1237.00	43900	20230328	-48.97	4985	20220823	349.35	43900	-48.97	20230328	7930	182.47	20230119	43900	-48.97	20230328	4985	349.35	20220823	1.63	N	114190	500	130 억	278201	N	N	4	N	N
107	20230811	150713	57	100.00	KOSDAQ	금속	N	N	N	N	N	22300	-50	5	-0.22	2794980050	125638	98.38	22550	22650	21850	29050	15650	22350	22246.30	1.06	-2330	23183	22766	22483	22066	21783	22625	21925	131	6700	500	13850	50	1	26123038	5825	168.94	18.03	12	0.48	132.00	1237.00	43900	20230328	-49.20	4985	20220823	347.34	43900	-49.20	20230328	7930	181.21	20230119	43900	-49.20	20230328	4985	347.34	20220823	1.63	N	114190	500	130 억	278201	N	N	0	N	N
108	20230811	140712	57	100.00	KOSDAQ	금속	N	N	N	N	N	22350	0	3	0.00	2510796550	112874	88.38	22550	22650	21850	29050	15650	22350	22244.24	1.06	-3303	23183	22766	22483	22066	21783	22625	21925	131	6700	500	13850	50	1	26123038	5838	169.32	18.07	12	0.43	132.00	1237.00	43900	20230328	-49.09	4985	20220823	348.35	43900	-49.09	20230328	7930	181.84	20230119	43900	-49.09	20230328	4985	348.35	20220823	1.63	N	114190	500	130 억	278201	N	N	0	N	N
109	20230811	130711	57	100.00	KOSDAQ	금속	N	N	N	N	N	22400	50	2	0.22	2332461200	104919	82.15	22550	22650	21850	29050	15650	22350	22231.07	1.06	-4595	23183	22766	22483	22066	21783	22625	21925	131	6700	500	13850	50	1	26123038	5852	169.70	18.11	12	0.40	132.00	1237.00	43900	20230328	-48.97	4985	20220823	349.35	43900	-48.97	20230328	7930	182.47	20230119	43900	-48.97	20230328	4985	349.35	20220823	1.63	N	114190	500	130 억	278201	N	N	0	N	N
110	20230811	120705	57	100.00	KOSDAQ	금속	N	N	N	N	N	22350	0	3	0.00	2011945100	90611	70.95	22550	22650	21850	29050	15650	22350	22204.20	1.06	-8722	23183	22766	22483	22066	21783	22625	21925	131	6700	500	13850	50	1	26123038	5838	169.32	18.07	12	0.35	132.00	1237.00	43900	20230328	-49.09	4985	20220823	348.35	43900	-49.09	20230328	7930	181.84	20230119	43900	-49.09	20230328	4985	348.35	20220823	1.63	N	114190	500	130 억	278201	N	N	0	N	N
111	20230811	110704	57	100.00	KOSDAQ	금속	N	N	N	N	N	22450	100	2	0.45	1842206800	83017	65.00	22550	22650	21850	29050	15650	22350	22190.72	1.06	-8305	23183	22766	22483	22066	21783	22625	21925	131	6700	500	13850	50	1	26123038	5865	170.08	18.15	12	0.32	132.00	1237.00	43900	20230328	-48.86	4985	20220823	350.35	43900	-48.86	20230328	7930	183.10	20230119	43900	-48.86	20230328	4985	350.35	20220823	1.63	N	114190	500	130 억	278201	N	N	0	N	N
112	20230811	100703	57	100.00	KOSDAQ	금속	N	N	N	N	N	22100	-250	5	-1.12	1462907550	65990	51.67	22550	22650	21850	29050	15650	22350	22168.62	1.06	-15074	23183	22766	22483	22066	21783	22625	21925	131	6700	500	13850	50	1	26123038	5773	167.42	17.87	12	0.25	132.00	1237.00	43900	20230328	-49.66	4985	20220823	343.33	43900	-49.66	20230328	7930	178.69	20230119	43900	-49.66	20230328	4985	343.33	20220823	1.63	N	114190	500	130 억	278201	N	N	0	N	N
113	20230811	090711	57	100.00	KOSDAQ	금속	N	N	N	N	N	22450	100	2	0.45	231534100	10320	8.08	22550	22650	22100	29050	15650	22350	22435.47	1.06	-4591	23183	22766	22483	22066	21783	22625	21925	131	6700	500	13850	50	1	26123038	5865	170.08	18.15	12	0.04	132.00	1237.00	43900	20230328	-48.86	4985	20220823	350.35	43900	-48.86	20230328	7930	183.10	20230119	43900	-48.86	20230328	4985	350.35	20220823	1.63	N	114190	500	130 억	278201	N	N	0	N	N
114	20230810	160704	57	100.00	KOSDAQ	금속	N	N	N	N	N	22350	-550	5	-2.40	2808925550	125439	46.20	22900	22900	22200	29750	16050	22900	22391.89	1.12	-14690	24133	23516	22383	21766	20633	23825	22075	131	6850	500	14190	50	1	26123038	5838	169.32	18.07	12	0.48	132.00	1237.00	43900	20230328	-49.09	4985	20220823	348.35	43900	-49.09	20230328	7930	181.84	20230119	43900	-49.09	20230328	4985	348.35	20220823	1.62	N	114190	500	130 억	292722	N	N	0	N	N
115	20230810	150702	57	100.00	KOSDAQ	금속	N	N	N	N	N	22400	-500	5	-2.18	2623015600	117122	43.14	22900	22900	22200	29750	16050	22900	22394.63	1.12	-13712	24133	23516	22383	21766	20633	23825	22075	131	6850	500	14190	50	1	26123038	5852	169.70	18.11	12	0.45	132.00	1237.00	43900	20230328	-48.97	4985	20220823	349.35	43900	-48.97	20230328	7930	182.47	20230119	43900	-48.97	20230328	4985	349.35	20220823	1.62	N	114190	500	130 억	292722	N	N	0	N	N
116	20230810	140701	57	100.00	KOSDAQ	금속	N	N	N	N	N	22400	-500	5	-2.18	2397830250	107072	39.44	22900	22900	22200	29750	16050	22900	22393.51	1.12	-13520	24133	23516	22383	21766	20633	23825	22075	131	6850	500	14190	50	1	26123038	5852	169.70	18.11	12	0.41	132.00	1237.00	43900	20230328	-48.97	4985	20220823	349.35	43900	-48.97	20230328	7930	182.47	20230119	43900	-48.97	20230328	4985	349.35	20220823	1.62	N	114190	500	130 억	292722	N	N	0	N	N
117	20230810	130656	57	100.00	KOSDAQ	금속	N	N	N	N	N	22500	-400	5	-1.75	2223605450	99295	36.57	22900	22900	22200	29750	16050	22900	22392.80	1.12	-14124	24133	23516	22383	21766	20633	23825	22075	131	6850	500	14190	50	1	26123038	5878	170.45	18.19	12	0.38	132.00	1237.00	43900	20230328	-48.75	4985	20220823	351.35	43900	-48.75	20230328	7930	183.73	20230119	43900	-48.75	20230328	4985	351.35	20220823	1.62	N	114190	500	130 억	292722	N	N	0	N	N
118	20230810	120708	57	100.00	KOSDAQ	금속	N	N	N	N	N	22400	-500	5	-2.18	2053214550	91701	33.78	22900	22900	22200	29750	16050	22900	22389.08	1.12	-14161	24133	23516	22383	21766	20633	23825	22075	131	6850	500	14190	50	1	26123038	5852	169.70	18.11	12	0.35	132.00	1237.00	43900	20230328	-48.97	4985	20220823	349.35	43900	-48.97	20230328	7930	182.47	20230119	43900	-48.97	20230328	4985	349.35	20220823	1.62	N	114190	500	130 억	292722	N	N	0	N	N
119	20230810	110708	57	100.00	KOSDAQ	금속	N	N	N	N	N	22400	-500	5	-2.18	1566480250	69990	25.78	22900	22900	22200	29750	16050	22900	22379.84	1.12	-18192	24133	23516	22383	21766	20633	23825	22075	131	6850	500	14190	50	1	26123038	5852	169.70	18.11	12	0.27	132.00	1237.00	43900	20230328	-48.97	4985	20220823	349.35	43900	-48.97	20230328	7930	182.47	20230119	43900	-48.97	20230328	4985	349.35	20220823	1.62	N	114190	500	130 억	292722	N	N	0	N	N
120	20230810	100704	57	100.00	KOSDAQ	금속	N	N	N	N	N	22350	-550	5	-2.40	1236323750	55210	20.34	22900	22900	22200	29750	16050	22900	22391.07	1.12	-19011	24133	23516	22383	21766	20633	23825	22075	131	6850	500	14190	50	1	26123038	5838	169.32	18.07	12	0.21	132.00	1237.00	43900	20230328	-49.09	4985	20220823	348.35	43900	-49.09	20230328	7930	181.84	20230119	43900	-49.09	20230328	4985	348.35	20220823	1.62	N	114190	500	130 억	292722	N	N	0	N	N
121	20230810	090713	57	100.00	KOSDAQ	금속	N	N	N	N	N	22250	-650	5	-2.84	380829700	16917	6.23	22900	22900	22250	29750	16050	22900	22506.49	1.12	-6265	24133	23516	22383	21766	20633	23825	22075	131	6850	500	14190	50	1	26123038	5812	168.56	17.99	12	0.06	132.00	1237.00	43900	20230328	-49.32	4985	20220823	346.34	43900	-49.32	20230328	7930	180.58	20230119	43900	-49.32	20230328	4985	346.34	20220823	1.62	N	114190	500	130 억	292722	N	N	0	N	N
122	20230809	160702	57	100.00	KOSDAQ	금속	N	N	N	N	N	22900	1100	2	5.05	6037404250	268990	120.85	21750	23000	21250	28300	15300	21800	22444.92	0.99	34595	22533	22166	21483	21116	20433	22350	21300	131	6500	500	13510	50	1	26123038	5982	173.48	18.51	12	1.03	132.00	1237.00	43900	20230328	-47.84	4985	20220823	359.38	43900	-47.84	20230328	7930	188.78	20230119	43900	-47.84	20230328	4985	359.38	20220823	1.63	N	114190	500	130 억	257641	N	N	0	N	N
123	20230809	150655	57	100.00	KOSDAQ	금속	N	N	N	N	N	22700	900	2	4.13	5499831150	245429	110.26	21750	23000	21250	28300	15300	21800	22409.80	0.99	31548	22533	22166	21483	21116	20433	22350	21300	131	6500	500	13510	50	1	26123038	5930	171.97	18.35	12	0.94	132.00	1237.00	43900	20230328	-48.29	4985	20220823	355.37	43900	-48.29	20230328	7930	186.25	20230119	43900	-48.29	20230328	4985	355.37	20220823	1.63	N	114190	500	130 억	257641	N	N	0	N	N
124	20230809	140654	57	100.00	KOSDAQ	금속	N	N	N	N	N	22650	850	2	3.90	4952016550	221222	99.39	21750	23000	21250	28300	15300	21800	22385.63	0.99	24343	22533	22166	21483	21116	20433	22350	21300	131	6500	500	13510	50	1	26123038	5917	171.59	18.31	12	0.85	132.00	1237.00	43900	20230328	-48.41	4985	20220823	354.36	43900	-48.41	20230328	7930	185.62	20230119	43900	-48.41	20230328	4985	354.36	20220823	1.63	N	114190	500	130 억	257641	N	N	0	N	N
125	20230809	130709	57	100.00	KOSDAQ	금속	N	N	N	N	N	22800	1000	2	4.59	4504002850	201439	90.50	21750	23000	21250	28300	15300	21800	22359.98	0.99	19630	22533	22166	21483	21116	20433	22350	21300	131	6500	500	13510	50	1	26123038	5956	172.73	18.43	12	0.77	132.00	1237.00	43900	20230328	-48.06	4985	20220823	357.37	43900	-48.06	20230328	7930	187.52	20230119	43900	-48.06	20230328	4985	357.37	20220823	1.63	N	114190	500	130 억	257641	N	N	0	N	N
126	20230809	120707	57	100.00	KOSDAQ	금속	N	N	N	N	N	22800	1000	2	4.59	3744717600	168218	75.57	21750	22850	21250	28300	15300	21800	22261.93	0.99	16257	22533	22166	21483	21116	20433	22350	21300	131	6500	500	13510	50	1	26123038	5956	172.73	18.43	12	0.64	132.00	1237.00	43900	20230328	-48.06	4985	20220823	357.37	43900	-48.06	20230328	7930	187.52	20230119	43900	-48.06	20230328	4985	357.37	20220823	1.63	N	114190	500	130 억	257641	N	N	0	N	N
127	20230809	110704	57	100.00	KOSDAQ	금속	N	N	N	N	N	22500	700	2	3.21	2933778250	132436	59.50	21750	22650	21250	28300	15300	21800	22153.23	0.99	16615	22533	22166	21483	21116	20433	22350	21300	131	6500	500	13510	50	1	26123038	5878	170.45	18.19	12	0.51	132.00	1237.00	43900	20230328	-48.75	4985	20220823	351.35	43900	-48.75	20230328	7930	183.73	20230119	43900	-48.75	20230328	4985	351.35	20220823	1.63	N	114190	500	130 억	257641	N	N	0	N	N
128	20230809	100652	57	100.00	KOSDAQ	금속	N	N	N	N	N	22150	350	2	1.61	2061794500	93537	42.02	21750	22400	21250	28300	15300	21800	22043.34	0.99	7819	22533	22166	21483	21116	20433	22350	21300	131	6500	500	13510	50	1	26123038	5786	167.80	17.91	12	0.36	132.00	1237.00	43900	20230328	-49.54	4985	20220823	344.33	43900	-49.54	20230328	7930	179.32	20230119	43900	-49.54	20230328	4985	344.33	20220823	1.63	N	114190	500	130 억	257641	N	N	0	N	N
129	20230809	090655	57	100.00	KOSDAQ	금속	N	N	N	N	N	21650	-150	5	-0.69	163485800	7596	3.41	21750	21750	21250	28300	15300	21800	21511.17	0.99	115	22533	22166	21483	21116	20433	22350	21300	131	6500	500	13510	50	1	26123038	5656	164.02	17.50	12	0.03	132.00	1237.00	43900	20230328	-50.68	4985	20220823	334.30	43900	-50.68	20230328	7930	173.01	20230119	43900	-50.68	20230328	4985	334.30	20220823	1.63	N	114190	500	130 억	257641	N	N	0	N	N
130	20230808	160710	57	100.00	KOSDAQ	금속	N	N	N	N	N	21800	450	2	2.11	4742208450	220762	80.76	21350	21850	20800	27750	14950	21350	21480.96	1.01	-7495	23350	22350	21750	20750	20150	22050	20450	131	6400	500	13230	50	1	26123038	5695	165.15	17.62	12	0.85	132.00	1237.00	43900	20230328	-50.34	4985	20220823	337.31	43900	-50.34	20230328	7930	174.91	20230119	43900	-50.34	20230328	4985	337.31	20220823	1.63	N	114190	500	130 억	264982	N	N	0	N	N
131	20230808	150701	57	100.00	KOSDAQ	금속	N	N	N	N	N	21700	350	2	1.64	4403172050	205202	75.07	21350	21850	20800	27750	14950	21350	21457.91	1.01	-6462	23350	22350	21750	20750	20150	22050	20450	131	6400	500	13230	50	1	26123038	5669	164.39	17.54	12	0.79	132.00	1237.00	43900	20230328	-50.57	4985	20220823	335.31	43900	-50.57	20230328	7930	173.64	20230119	43900	-50.57	20230328	4985	335.31	20220823	1.63	N	114190	500	130 억	264982	N	N	0	N	N
132	20230808	140657	57	100.00	KOSDAQ	금속	N	N	N	N	N	21400	50	2	0.23	3795607150	176962	64.74	21350	21850	20800	27750	14950	21350	21448.89	1.01	-11676	23350	22350	21750	20750	20150	22050	20450	131	6400	500	13230	50	1	26123038	5590	162.12	17.30	12	0.68	132.00	1237.00	43900	20230328	-51.25	4985	20220823	329.29	43900	-51.25	20230328	7930	169.86	20230119	43900	-51.25	20230328	4985	329.29	20220823	1.63	N	114190	500	130 억	264982	N	N	0	N	N
133	20230808	130650	57	100.00	KOSDAQ	금속	N	N	N	N	N	21400	50	2	0.23	3453455250	160931	58.87	21350	21850	20800	27750	14950	21350	21459.45	1.01	-15772	23350	22350	21750	20750	20150	22050	20450	131	6400	500	13230	50	1	26123038	5590	162.12	17.30	12	0.62	132.00	1237.00	43900	20230328	-51.25	4985	20220823	329.29	43900	-51.25	20230328	7930	169.86	20230119	43900	-51.25	20230328	4985	329.29	20220823	1.63	N	114190	500	130 억	264982	N	N	0	N	N
134	20230808	120656	57	100.00	KOSDAQ	금속	N	N	N	N	N	21400	50	2	0.23	3245867400	151231	55.33	21350	21850	20800	27750	14950	21350	21463.21	1.01	-14147	23350	22350	21750	20750	20150	22050	20450	131	6400	500	13230	50	1	26123038	5590	162.12	17.30	12	0.58	132.00	1237.00	43900	20230328	-51.25	4985	20220823	329.29	43900	-51.25	20230328	7930	169.86	20230119	43900	-51.25	20230328	4985	329.29	20220823	1.63	N	114190	500	130 억	264982	N	N	0	N	N
135	20230808	110647	57	100.00	KOSDAQ	금속	N	N	N	N	N	21500	150	2	0.70	2852000450	132986	48.65	21350	21850	20800	27750	14950	21350	21446.10	1.01	-10582	23350	22350	21750	20750	20150	22050	20450	131	6400	500	13230	50	1	26123038	5616	162.88	17.38	12	0.51	132.00	1237.00	43900	20230328	-51.03	4985	20220823	331.29	43900	-51.03	20230328	7930	171.12	20230119	43900	-51.03	20230328	4985	331.29	20220823	1.63	N	114190	500	130 억	264982	N	N	0	N	N
136	20230808	100659	57	100.00	KOSDAQ	금속	N	N	N	N	N	21700	350	2	1.64	1968827900	92075	33.68	21350	21750	20800	27750	14950	21350	21382.99	1.01	2931	23350	22350	21750	20750	20150	22050	20450	131	6400	500	13230	50	1	26123038	5669	164.39	17.54	12	0.35	132.00	1237.00	43900	20230328	-50.57	4985	20220823	335.31	43900	-50.57	20230328	7930	173.64	20230119	43900	-50.57	20230328	4985	335.31	20220823	1.63	N	114190	500	130 억	264982	N	N	0	N	N
137	20230808	090701	57	100.00	KOSDAQ	금속	N	N	N	N	N	21600	250	2	1.17	279029000	12982	4.75	21350	21600	21350	27750	14950	21350	21497.13	1.01	-286	23350	22350	21750	20750	20150	22050	20450	131	6400	500	13230	50	1	26123038	5643	163.64	17.46	12	0.05	132.00	1237.00	43900	20230328	-50.80	4985	20220823	333.30	43900	-50.80	20230328	7930	172.38	20230119	43900	-50.80	20230328	4985	333.30	20220823	1.63	N	114190	500	130 억	264982	N	N	0	N	N
138	20230807	160655	57	100.00	KOSDAQ	금속	N	N	N	N	N	21350	-1050	5	-4.69	5787922500	269267	153.70	22400	22750	21150	29100	15700	22400	21495.36	1.00	2587	23666	23032	22366	21732	21066	22700	21400	131	6700	500	13880	50	1	26123038	5577	161.74	17.26	12	1.03	132.00	1237.00	43900	20230328	-51.37	4965	20220804	330.01	43900	-51.37	20230328	7930	169.23	20230119	43900	-51.37	20230328	4985	328.28	20220823	1.65	N	114190	500	130 억	262296	N	N	0	N	N
139	20230807	150655	57	100.00	KOSDAQ	금속	N	N	N	N	N	21250	-1150	5	-5.13	5609668900	260907	148.92	22400	22750	21150	29100	15700	22400	21500.64	1.00	1043	23666	23032	22366	21732	21066	22700	21400	131	6700	500	13880	50	1	26123038	5551	160.98	17.18	12	1.00	132.00	1237.00	43900	20230328	-51.59	4965	20220804	328.00	43900	-51.59	20230328	7930	167.97	20230119	43900	-51.59	20230328	4985	326.28	20220823	1.65	N	114190	500	130 억	262296	N	N	0	N	N
140	20230807	140657	57	100.00	KOSDAQ	금속	N	N	N	N	N	21400	-1000	5	-4.46	5119969100	237971	135.83	22400	22750	21150	29100	15700	22400	21515.09	1.00	-3805	23666	23032	22366	21732	21066	22700	21400	131	6700	500	13880	50	1	26123038	5590	162.12	17.30	12	0.91	132.00	1237.00	43900	20230328	-51.25	4965	20220804	331.02	43900	-51.25	20230328	7930	169.86	20230119	43900	-51.25	20230328	4985	329.29	20220823	1.65	N	114190	500	130 억	262296	N	N	0	N	N
141	20230807	130651	57	100.00	KOSDAQ	금속	N	N	N	N	N	21350	-1050	5	-4.69	4253487750	197201	112.56	22400	22750	21200	29100	15700	22400	21569.30	1.00	-8228	23666	23032	22366	21732	21066	22700	21400	131	6700	500	13880	50	1	26123038	5577	161.74	17.26	12	0.75	132.00	1237.00	43900	20230328	-51.37	4965	20220804	330.01	43900	-51.37	20230328	7930	169.23	20230119	43900	-51.37	20230328	4985	328.28	20220823	1.65	N	114190	500	130 억	262296	N	N	0	N	N
142	20230807	120650	57	100.00	KOSDAQ	금속	N	N	N	N	N	21550	-850	5	-3.79	3876408650	179624	102.53	22400	22750	21200	29100	15700	22400	21580.68	1.00	-5839	23666	23032	22366	21732	21066	22700	21400	131	6700	500	13880	50	1	26123038	5630	163.26	17.42	12	0.69	132.00	1237.00	43900	20230328	-50.91	4965	20220804	334.04	43900	-50.91	20230328	7930	171.75	20230119	43900	-50.91	20230328	4985	332.30	20220823	1.65	N	114190	500	130 억	262296	N	N	0	N	N
143	20230807	110645	57	100.00	KOSDAQ	금속	N	N	N	N	N	21500	-900	5	-4.02	3475188450	161010	91.90	22400	22750	21200	29100	15700	22400	21583.68	1.00	-6610	23666	23032	22366	21732	21066	22700	21400	131	6700	500	13880	50	1	26123038	5616	162.88	17.38	12	0.62	132.00	1237.00	43900	20230328	-51.03	4965	20220804	333.03	43900	-51.03	20230328	7930	171.12	20230119	43900	-51.03	20230328	4985	331.29	20220823	1.65	N	114190	500	130 억	262296	N	N	0	N	N
144	20230807	100652	57	100.00	KOSDAQ	금속	N	N	N	N	N	21450	-950	5	-4.24	2391127150	110223	62.91	22400	22750	21200	29100	15700	22400	21693.53	1.00	-17527	23666	23032	22366	21732	21066	22700	21400	131	6700	500	13880	50	1	26123038	5603	162.50	17.34	12	0.42	132.00	1237.00	43900	20230328	-51.14	4965	20220804	332.02	43900	-51.14	20230328	7930	170.49	20230119	43900	-51.14	20230328	4985	330.29	20220823	1.65	N	114190	500	130 억	262296	N	N	0	N	N
145	20230807	090650	57	100.00	KOSDAQ	금속	N	N	N	N	N	21950	-450	5	-2.01	484474600	21782	12.43	22400	22750	21900	29100	15700	22400	22241.96	1.00	-10319	23666	23032	22366	21732	21066	22700	21400	131	6700	500	13880	50	1	26123038	5734	166.29	17.74	12	0.08	132.00	1237.00	43900	20230328	-50.00	4965	20220804	342.09	43900	-50.00	20230328	7930	176.80	20230119	43900	-50.00	20230328	4985	340.32	20220823	1.65	N	114190	500	130 억	262296	N	N	0	N	N
146	20230804	160645	57	100.00	KOSDAQ	금속	N	N	N	N	N	22400	-300	5	-1.32	3877183750	173445	63.10	23000	23000	21700	29500	15900	22700	22353.59	0.99	1704	23966	23332	22766	22132	21566	23050	21850	131	6800	500	14070	50	1	26123038	5852	169.70	18.11	12	0.66	132.00	1237.00	43900	20230328	-48.97	4965	20220804	351.16	43900	-48.97	20230328	7930	182.47	20230119	43900	-48.97	20230328	4965	351.16	20220804	1.69	N	114190	500	130 억	258489	N	N	0	N	N
147	20230804	150645	57	100.00	KOSDAQ	금속	N	N	N	N	N	22300	-400	5	-1.76	3552173050	158901	57.81	23000	23000	21700	29500	15900	22700	22354.42	0.99	1325	23966	23332	22766	22132	21566	23050	21850	131	6800	500	14070	50	1	26123038	5825	168.94	18.03	12	0.61	132.00	1237.00	43900	20230328	-49.20	4965	20220804	349.14	43900	-49.20	20230328	7930	181.21	20230119	43900	-49.20	20230328	4965	349.14	20220804	1.69	N	114190	500	130 억	258489	N	N	0	N	N
148	20230804	140655	57	100.00	KOSDAQ	금속	N	N	N	N	N	22400	-300	5	-1.32	3091725850	138347	50.33	23000	23000	21700	29500	15900	22700	22347.38	0.99	-293	23966	23332	22766	22132	21566	23050	21850	131	6800	500	14070	50	1	26123038	5852	169.70	18.11	12	0.53	132.00	1237.00	43900	20230328	-48.97	4965	20220804	351.16	43900	-48.97	20230328	7930	182.47	20230119	43900	-48.97	20230328	4965	351.16	20220804	1.69	N	114190	500	130 억	258489	N	N	0	N	N
149	20230804	130644	57	100.00	KOSDAQ	금속	N	N	N	N	N	22300	-400	5	-1.76	2654179850	118767	43.21	23000	23000	21700	29500	15900	22700	22347.51	0.99	158	23966	23332	22766	22132	21566	23050	21850	131	6800	500	14070	50	1	26123038	5825	168.94	18.03	12	0.45	132.00	1237.00	43900	20230328	-49.20	4965	20220804	349.14	43900	-49.20	20230328	7930	181.21	20230119	43900	-49.20	20230328	4965	349.14	20220804	1.69	N	114190	500	130 억	258489	N	N	0	N	N
150	20230804	120643	57	100.00	KOSDAQ	금속	N	N	N	N	N	22200	-500	5	-2.20	2330229350	104188	37.91	23000	23000	21700	29500	15900	22700	22365.32	0.99	4495	23966	23332	22766	22132	21566	23050	21850	131	6800	500	14070	50	1	26123038	5799	168.18	17.95	12	0.40	132.00	1237.00	43900	20230328	-49.43	4965	20220804	347.13	43900	-49.43	20230328	7930	179.95	20230119	43900	-49.43	20230328	4965	347.13	20220804	1.69	N	114190	500	130 억	258489	N	N	0	N	N
151	20230804	110649	57	100.00	KOSDAQ	금속	N	N	N	N	N	22400	-300	5	-1.32	1880220950	84023	30.57	23000	23000	21700	29500	15900	22700	22377.09	0.99	4616	23966	23332	22766	22132	21566	23050	21850	131	6800	500	14070	50	1	26123038	5852	169.70	18.11	12	0.32	132.00	1237.00	43900	20230328	-48.97	4965	20220804	351.16	43900	-48.97	20230328	7930	182.47	20230119	43900	-48.97	20230328	4965	351.16	20220804	1.69	N	114190	500	130 억	258489	N	N	0	N	N
152	20230804	100640	57	100.00	KOSDAQ	금속	N	N	N	N	N	22450	-250	5	-1.10	1490281750	66612	24.24	23000	23000	21700	29500	15900	22700	22372.10	0.99	881	23966	23332	22766	22132	21566	23050	21850	131	6800	500	14070	50	1	26123038	5865	170.08	18.15	12	0.25	132.00	1237.00	43900	20230328	-48.86	4965	20220804	352.17	43900	-48.86	20230328	7930	183.10	20230119	43900	-48.86	20230328	4965	352.17	20220804	1.69	N	114190	500	130 억	258489	N	N	0	N	N
153	20230804	090639	57	100.00	KOSDAQ	금속	N	N	N	N	N	22550	-150	5	-0.66	595482150	26633	9.69	23000	23000	21700	29500	15900	22700	22357.59	0.99	-2299	23966	23332	22766	22132	21566	23050	21850	131	6800	500	14070	50	1	26123038	5891	170.83	18.23	12	0.10	132.00	1237.00	43900	20230328	-48.63	4965	20220804	354.18	43900	-48.63	20230328	7930	184.36	20230119	43900	-48.63	20230328	4965	354.18	20220804	1.69	N	114190	500	130 억	258489	N	N	0	N	N
154	20230803	160640	57	100.00	KOSDAQ	금속	N	N	N	N	N	22700	-750	5	-3.20	6116469700	270561	74.70	23300	23400	22200	30450	16450	23450	22606.54	0.97	4169	24816	24132	23466	22782	22116	23800	22450	131	7000	500	14530	50	1	26123038	5930	171.97	18.35	12	1.04	132.00	1237.00	43900	20230328	-48.29	4965	20220804	357.20	43900	-48.29	20230328	7930	186.25	20230119	43900	-48.29	20230328	4965	357.20	20220804	1.64	N	114190	500	130 억	252949	N	N	0	N	N
155	20230803	150644	57	100.00	KOSDAQ	금속	N	N	N	N	N	22750	-700	5	-2.99	5870738750	259751	71.72	23300	23400	22200	30450	16450	23450	22601.41	0.97	4911	24816	24132	23466	22782	22116	23800	22450	131	7000	500	14530	50	1	26123038	5943	172.35	18.39	12	0.99	132.00	1237.00	43900	20230328	-48.18	4965	20220804	358.21	43900	-48.18	20230328	7930	186.89	20230119	43900	-48.18	20230328	4965	358.21	20220804	1.64	N	114190	500	130 억	252949	N	N	0	N	N
156	20230803	140638	57	100.00	KOSDAQ	금속	N	N	N	N	N	22550	-900	5	-3.84	5234667250	231696	63.97	23300	23400	22200	30450	16450	23450	22592.82	0.97	2755	24816	24132	23466	22782	22116	23800	22450	131	7000	500	14530	50	1	26123038	5891	170.83	18.23	12	0.89	132.00	1237.00	43900	20230328	-48.63	4965	20220804	354.18	43900	-48.63	20230328	7930	184.36	20230119	43900	-48.63	20230328	4965	354.18	20220804	1.64	N	114190	500	130 억	252949	N	N	0	N	N
157	20230803	130642	57	100.00	KOSDAQ	금속	N	N	N	N	N	22450	-1000	5	-4.26	4900697250	216848	59.87	23300	23400	22200	30450	16450	23450	22599.68	0.97	2381	24816	24132	23466	22782	22116	23800	22450	131	7000	500	14530	50	1	26123038	5865	170.08	18.15	12	0.83	132.00	1237.00	43900	20230328	-48.86	4965	20220804	352.17	43900	-48.86	20230328	7930	183.10	20230119	43900	-48.86	20230328	4965	352.17	20220804	1.64	N	114190	500	130 억	252949	N	N	0	N	N
158	20230803	120644	57	100.00	KOSDAQ	금속	N	N	N	N	N	22300	-1150	5	-4.90	4418656950	195248	53.91	23300	23400	22250	30450	16450	23450	22630.99	0.97	2493	24816	24132	23466	22782	22116	23800	22450	131	7000	500	14530	50	1	26123038	5825	168.94	18.03	12	0.75	132.00	1237.00	43900	20230328	-49.20	4965	20220804	349.14	43900	-49.20	20230328	7930	181.21	20230119	43900	-49.20	20230328	4965	349.14	20220804	1.64	N	114190	500	130 억	252949	N	N	0	N	N
159	20230803	110637	57	100.00	KOSDAQ	금속	N	N	N	N	N	22450	-1000	5	-4.26	3725644350	164230	45.34	23300	23400	22300	30450	16450	23450	22685.52	0.97	731	24816	24132	23466	22782	22116	23800	22450	131	7000	500	14530	50	1	26123038	5865	170.08	18.15	12	0.63	132.00	1237.00	43900	20230328	-48.86	4965	20220804	352.17	43900	-48.86	20230328	7930	183.10	20230119	43900	-48.86	20230328	4965	352.17	20220804	1.64	N	114190	500	130 억	252949	N	N	0	N	N
160	20230803	100636	57	100.00	KOSDAQ	금속	N	N	N	N	N	22750	-700	5	-2.99	2496090300	109744	30.30	23300	23400	22300	30450	16450	23450	22744.66	0.97	11633	24816	24132	23466	22782	22116	23800	22450	131	7000	500	14530	50	1	26123038	5943	172.35	18.39	12	0.42	132.00	1237.00	43900	20230328	-48.18	4965	20220804	358.21	43900	-48.18	20230328	7930	186.89	20230119	43900	-48.18	20230328	4965	358.21	20220804	1.64	N	114190	500	130 억	252949	N	N	0	N	N
161	20230803	090635	57	100.00	KOSDAQ	금속	N	N	N	N	N	22700	-750	5	-3.20	563790200	24611	6.80	23300	23400	22600	30450	16450	23450	22908.04	0.97	-8023	24816	24132	23466	22782	22116	23800	22450	131	7000	500	14530	50	1	26123038	5930	171.97	18.35	12	0.09	132.00	1237.00	43900	20230328	-48.29	4965	20220804	357.20	43900	-48.29	20230328	7930	186.25	20230119	43900	-48.29	20230328	4965	357.20	20220804	1.64	N	114190	500	130 억	252949	N	N	0	N	N
162	20230802	160639	57	100.00	KOSDAQ	금속	N	N	N	N	N	23450	-450	5	-1.88	8375341350	359313	72.29	23900	24150	22800	31050	16750	23900	23309.21	1.01	-11754	25566	24732	24116	23282	22666	24425	22975	131	7150	500	14810	50	1	26123038	6126	177.65	18.96	12	1.38	132.00	1237.00	43900	20230328	-46.58	4965	20220804	372.31	43900	-46.58	20230328	7930	195.71	20230119	43900	-46.58	20230328	4965	372.31	20220804	1.63	N	114190	500	130 억	264327	N	N	0	N	N
163	20230802	150648	57	100.00	KOSDAQ	금속	N	N	N	N	N	22900	-1000	5	-4.18	7685409950	329540	66.30	23900	24150	22800	31050	16750	23900	23321.63	1.01	-11187	25566	24732	24116	23282	22666	24425	22975	131	7150	500	14810	50	1	26123038	5982	173.48	18.51	12	1.26	132.00	1237.00	43900	20230328	-47.84	4965	20220804	361.23	43900	-47.84	20230328	7930	188.78	20230119	43900	-47.84	20230328	4965	361.23	20220804	1.63	N	114190	500	130 억	264327	N	N	0	N	N
164	20230802	140641	57	100.00	KOSDAQ	금속	N	N	N	N	N	23100	-800	5	-3.35	6759470200	289207	58.19	23900	24150	22850	31050	16750	23900	23372.43	1.01	-12642	25566	24732	24116	23282	22666	24425	22975	131	7150	500	14810	50	1	26123038	6034	175.00	18.67	12	1.11	132.00	1237.00	43900	20230328	-47.38	4965	20220804	365.26	43900	-47.38	20230328	7930	191.30	20230119	43900	-47.38	20230328	4965	365.26	20220804	1.63	N	114190	500	130 억	264327	N	N	0	N	N
165	20230802	130638	57	100.00	KOSDAQ	금속	N	N	N	N	N	22900	-1000	5	-4.18	6008783450	256470	51.60	23900	24150	22900	31050	16750	23900	23428.79	1.01	-15049	25566	24732	24116	23282	22666	24425	22975	131	7150	500	14810	50	1	26123038	5982	173.48	18.51	12	0.98	132.00	1237.00	43900	20230328	-47.84	4965	20220804	361.23	43900	-47.84	20230328	7930	188.78	20230119	43900	-47.84	20230328	4965	361.23	20220804	1.63	N	114190	500	130 억	264327	N	N	0	N	N
166	20230802	120632	57	100.00	KOSDAQ	금속	N	N	N	N	N	23150	-750	5	-3.14	5061047600	215330	43.32	23900	24150	23000	31050	16750	23900	23503.68	1.01	-14833	25566	24732	24116	23282	22666	24425	22975	131	7150	500	14810	50	1	26123038	6047	175.38	18.71	12	0.82	132.00	1237.00	43900	20230328	-47.27	4965	20220804	366.26	43900	-47.27	20230328	7930	191.93	20230119	43900	-47.27	20230328	4965	366.26	20220804	1.63	N	114190	500	130 억	264327	N	N	0	N	N
167	20230802	110632	57	100.00	KOSDAQ	금속	N	N	N	N	N	23300	-600	5	-2.51	4194664350	177829	35.78	23900	24150	23050	31050	16750	23900	23588.19	1.01	-12374	25566	24732	24116	23282	22666	24425	22975	131	7150	500	14810	50	1	26123038	6087	176.52	18.84	12	0.68	132.00	1237.00	43900	20230328	-46.92	4965	20220804	369.28	43900	-46.92	20230328	7930	193.82	20230119	43900	-46.92	20230328	4965	369.28	20220804	1.63	N	114190	500	130 억	264327	N	N	0	N	N
168	20230802	100634	57	100.00	KOSDAQ	금속	N	N	N	N	N	23700	-200	5	-0.84	2270632100	95497	19.21	23900	24150	23500	31050	16750	23900	23777.00	1.01	-2090	25566	24732	24116	23282	22666	24425	22975	131	7150	500	14810	50	1	26123038	6191	179.55	19.16	12	0.37	132.00	1237.00	43900	20230328	-46.01	4965	20220804	377.34	43900	-46.01	20230328	7930	198.87	20230119	43900	-46.01	20230328	4965	377.34	20220804	1.63	N	114190	500	130 억	264327	N	N	0	N	N
169	20230802	090634	57	100.00	KOSDAQ	금속	N	N	N	N	N	23800	-100	5	-0.42	758624600	31918	6.42	23900	24000	23500	31050	16750	23900	23767.92	1.01	4076	25566	24732	24116	23282	22666	24425	22975	131	7150	500	14810	50	1	26123038	6217	180.30	19.24	12	0.12	132.00	1237.00	43900	20230328	-45.79	4965	20220804	379.36	43900	-45.79	20230328	7930	200.13	20230119	43900	-45.79	20230328	4965	379.36	20220804	1.63	N	114190	500	130 억	264327	N	N	0	N	N
170	20230801	160635	57	100.00	KOSDAQ	금속	N	N	N	N	N	23900	-550	5	-2.25	11905121800	492953	118.48	24450	24950	23500	31750	17150	24450	24151.34	1.24	-60494	25216	24832	24216	23832	23216	25025	24025	131	7300	500	15150	50	1	26123038	6243	181.06	19.32	12	1.89	132.00	1237.00	43900	20230328	-45.56	4965	20220804	381.37	43900	-45.56	20230328	7930	201.39	20230119	43900	-45.56	20230328	4965	381.37	20220804	1.67	N	114190	500	130 억	324727	N	N	0	N	N
171	20230801	150631	57	100.00	KOSDAQ	금속	N	N	N	N	N	23800	-650	5	-2.66	11577083550	479190	115.17	24450	24950	23500	31750	17150	24450	24159.69	1.24	-58653	25216	24832	24216	23832	23216	25025	24025	131	7300	500	15150	50	1	26123038	6217	180.30	19.24	12	1.83	132.00	1237.00	43900	20230328	-45.79	4965	20220804	379.36	43900	-45.79	20230328	7930	200.13	20230119	43900	-45.79	20230328	4965	379.36	20220804	1.67	N	114190	500	130 억	324727	N	N	0	N	N
172	20230801	140643	57	100.00	KOSDAQ	금속	N	N	N	N	N	23750	-700	5	-2.86	10525766650	434790	104.50	24450	24950	23500	31750	17150	24450	24208.85	1.24	-61064	25216	24832	24216	23832	23216	25025	24025	131	7300	500	15150	50	1	26123038	6204	179.92	19.20	12	1.66	132.00	1237.00	43900	20230328	-45.90	4965	20220804	378.35	43900	-45.90	20230328	7930	199.50	20230119	43900	-45.90	20230328	4965	378.35	20220804	1.67	N	114190	500	130 억	324727	N	N	0	N	N
173	20230801	130629	57	100.00	KOSDAQ	금속	N	N	N	N	N	24000	-450	5	-1.84	8280861750	340251	81.78	24450	24950	23950	31750	17150	24450	24337.51	1.24	-51146	25216	24832	24216	23832	23216	25025	24025	131	7300	500	15150	50	1	26123038	6270	181.82	19.40	12	1.30	132.00	1237.00	43900	20230328	-45.33	4965	20220804	383.38	43900	-45.33	20230328	7930	202.65	20230119	43900	-45.33	20230328	4965	383.38	20220804	1.67	N	114190	500	130 억	324727	N	N	0	N	N
174	20230801	120630	57	100.00	KOSDAQ	금속	N	N	N	N	N	24350	-100	5	-0.41	6522734550	267331	64.25	24450	24950	24000	31750	17150	24450	24399.47	1.24	-13091	25216	24832	24216	23832	23216	25025	24025	131	7300	500	15150	50	1	26123038	6361	184.47	19.68	12	1.02	132.00	1237.00	43900	20230328	-44.53	4965	20220804	390.43	43900	-44.53	20230328	7930	207.06	20230119	43900	-44.53	20230328	4965	390.43	20220804	1.67	N	114190	500	130 억	324727	N	N	0	N	N
175	20230801	110627	57	100.00	KOSDAQ	금속	N	N	N	N	N	24200	-250	5	-1.02	5945564150	243627	58.56	24450	24950	24000	31750	17150	24450	24404.37	1.24	-10393	25216	24832	24216	23832	23216	25025	24025	131	7300	500	15150	50	1	26123038	6322	183.33	19.56	12	0.93	132.00	1237.00	43900	20230328	-44.87	4965	20220804	387.41	43900	-44.87	20230328	7930	205.17	20230119	43900	-44.87	20230328	4965	387.41	20220804	1.67	N	114190	500	130 억	324727	N	N	0	N	N
176	20230801	100631	57	100.00	KOSDAQ	금속	N	N	N	N	N	24500	50	2	0.20	3765212800	154841	37.22	24450	24800	24000	31750	17150	24450	24316.64	1.24	-7413	25216	24832	24216	23832	23216	25025	24025	131	7300	500	15150	50	1	26123038	6400	185.61	19.81	12	0.59	132.00	1237.00	43900	20230328	-44.19	4965	20220804	393.45	43900	-44.19	20230328	7930	208.95	20230119	43900	-44.19	20230328	4965	393.45	20220804	1.67	N	114190	500	130 억	324727	N	N	0	N	N
177	20230801	090625	57	100.00	KOSDAQ	금속	N	N	N	N	N	24300	-150	5	-0.61	745122450	30500	7.33	24450	24800	24150	31750	17150	24450	24430.24	1.24	-4113	25216	24832	24216	23832	23216	25025	24025	131	7300	500	15150	50	1	26123038	6348	184.09	19.64	12	0.12	132.00	1237.00	43900	20230328	-44.65	4965	20220804	389.43	43900	-44.65	20230328	7930	206.43	20230119	43900	-44.65	20230328	4965	389.43	20220804	1.67	N	114190	500	130 억	324727	N	N	0	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History