KissMeData/095190/price/prices-20230701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160726	57	100.00	KOSDAQ		금속	N	N	N	N	N	2620	135	2	5.43	923470520	354354	559.57	2505	2695	2405	3230	1740	2485	2606.41	1.04	0	36059	2565	2525	2450	2410	2335	2545	2430	213	745	500	1730	5	1	42581037	1116	-11.80	1.39	12	0.83	-222.00	1889.00	4390	20220830	-40.32	2320	20230727	12.93	3450	-24.06	20230116	2320	12.93	20230727	4390	-40.32	20220830	2320	12.93	20230727	0.49	N	095190	500	212 억	443024	N	N	53	N	N
3	20230731	150727	57	100.00	KOSDAQ		금속	N	N	N	N	N	2620	135	2	5.43	905332645	347420	548.62	2505	2695	2405	3230	1740	2485	2606.22	1.04	0	37380	2565	2525	2450	2410	2335	2545	2430	213	745	500	1730	5	1	42581037	1116	-11.80	1.39	12	0.82	-222.00	1889.00	4390	20220830	-40.32	2320	20230727	12.93	3450	-24.06	20230116	2320	12.93	20230727	4390	-40.32	20220830	2320	12.93	20230727	0.49	N	095190	500	212 억	443024	N	N	5	N	N
4	20230731	140730	57	100.00	KOSDAQ		금속	N	N	N	N	N	2650	165	2	6.64	768067180	295170	466.11	2505	2695	2405	3230	1740	2485	2602.52	1.04	0	22175	2565	2525	2450	2410	2335	2545	2430	213	745	500	1730	5	1	42581037	1128	-11.94	1.40	12	0.69	-222.00	1889.00	4390	20220830	-39.64	2320	20230727	14.22	3450	-23.19	20230116	2320	14.22	20230727	4390	-39.64	20220830	2320	14.22	20230727	0.49	N	095190	500	212 억	443024	N	N	5	N	N
5	20230731	130729	57	100.00	KOSDAQ		금속	N	N	N	N	N	2665	180	2	7.24	697448085	268411	423.86	2505	2695	2405	3230	1740	2485	2598.86	1.04	0	23124	2565	2525	2450	2410	2335	2545	2430	213	745	500	1730	5	1	42581037	1135	-12.00	1.41	12	0.63	-222.00	1889.00	4390	20220830	-39.29	2320	20230727	14.87	3450	-22.75	20230116	2320	14.87	20230727	4390	-39.29	20220830	2320	14.87	20230727	0.49	N	095190	500	212 억	443024	N	N	5	N	N
6	20230731	120735	57	100.00	KOSDAQ		금속	N	N	N	N	N	2655	170	2	6.84	621369620	239542	378.27	2505	2695	2405	3230	1740	2485	2594.45	1.04	0	22057	2565	2525	2450	2410	2335	2545	2430	213	745	500	1730	5	1	42581037	1131	-11.96	1.41	12	0.56	-222.00	1889.00	4390	20220830	-39.52	2320	20230727	14.44	3450	-23.04	20230116	2320	14.44	20230727	4390	-39.52	20220830	2320	14.44	20230727	0.49	N	095190	500	212 억	443024	N	N	5	N	N
7	20230731	110740	57	100.00	KOSDAQ		금속	N	N	N	N	N	2640	155	2	6.24	437541705	170420	269.12	2505	2665	2405	3230	1740	2485	2567.92	1.04	0	28016	2565	2525	2450	2410	2335	2545	2430	213	745	500	1730	5	1	42581037	1124	-11.89	1.40	12	0.40	-222.00	1889.00	4390	20220830	-39.86	2320	20230727	13.79	3450	-23.48	20230116	2320	13.79	20230727	4390	-39.86	20220830	2320	13.79	20230727	0.49	N	095190	500	212 억	443024	N	N	5	N	N
8	20230731	100734	57	100.00	KOSDAQ		금속	N	N	N	N	N	2525	40	2	1.61	105519965	42379	66.92	2505	2530	2405	3230	1740	2485	2490.03	1.04	0	8430	2565	2525	2450	2410	2335	2545	2430	213	745	500	1730	5	1	42581037	1075	-11.37	1.34	12	0.10	-222.00	1889.00	4390	20220830	-42.48	2320	20230727	8.84	3450	-26.81	20230116	2320	8.84	20230727	4390	-42.48	20220830	2320	8.84	20230727	0.49	N	095190	500	212 억	443024	N	N	5	N	N
9	20230731	090728	57	100.00	KOSDAQ		금속	N	N	N	N	N	2505	20	2	0.80	3379225	1357	2.14	2505	2505	2505	3230	1740	2485	2505.00	1.04	0	-1251	2565	2525	2450	2410	2335	2545	2430	213	745	500	1730	5	1	42581037	1067	-11.28	1.33	12	0.00	-222.00	1889.00	4390	20220830	-42.94	2320	20230727	7.97	3450	-27.39	20230116	2320	7.97	20230727	4390	-42.94	20220830	2320	7.97	20230727	0.49	N	095190	500	212 억	443024	N	N	5	N	N
10	20230728	160729	57	100.00	KOSDAQ		금속	N	N	N	N	N	2485	80	2	3.33	155792390	63326	52.80	2380	2490	2375	3125	1685	2405	2460.07	1.03	0	3338	2635	2520	2420	2305	2205	2577	2362	213	720	500	1680	5	1	42581037	1058	-11.19	1.32	12	0.15	-222.00	1889.00	4390	20220830	-43.39	2320	20230727	7.11	3450	-27.97	20230116	2320	7.11	20230727	4390	-43.39	20220830	2320	7.11	20230727	0.55	N	095190	500	212 억	439360	N	N	5	N	N
11	20230728	150730	57	100.00	KOSDAQ		금속	N	N	N	N	N	2480	75	2	3.12	135666890	55224	46.04	2380	2490	2375	3125	1685	2405	2456.67	1.03	0	3347	2635	2520	2420	2305	2205	2577	2362	213	720	500	1680	5	1	42581037	1056	-11.17	1.31	12	0.13	-222.00	1889.00	4390	20220830	-43.51	2320	20230727	6.90	3450	-28.12	20230116	2320	6.90	20230727	4390	-43.51	20220830	2320	6.90	20230727	0.55	N	095190	500	212 억	439360	N	N	39	N	N
12	20230728	140726	57	100.00	KOSDAQ		금속	N	N	N	N	N	2465	60	2	2.49	101791080	41569	34.66	2380	2480	2375	3125	1685	2405	2448.73	1.03	0	4065	2635	2520	2420	2305	2205	2577	2362	213	720	500	1680	5	1	42581037	1050	-11.10	1.30	12	0.10	-222.00	1889.00	4390	20220830	-43.85	2320	20230727	6.25	3450	-28.55	20230116	2320	6.25	20230727	4390	-43.85	20220830	2320	6.25	20230727	0.55	N	095190	500	212 억	439360	N	N	39	N	N
13	20230728	130729	57	100.00	KOSDAQ		금속	N	N	N	N	N	2465	60	2	2.49	90089225	36831	30.71	2380	2480	2375	3125	1685	2405	2446.02	1.03	0	4221	2635	2520	2420	2305	2205	2577	2362	213	720	500	1680	5	1	42581037	1050	-11.10	1.30	12	0.09	-222.00	1889.00	4390	20220830	-43.85	2320	20230727	6.25	3450	-28.55	20230116	2320	6.25	20230727	4390	-43.85	20220830	2320	6.25	20230727	0.55	N	095190	500	212 억	439360	N	N	39	N	N
14	20230728	120726	57	100.00	KOSDAQ		금속	N	N	N	N	N	2475	70	2	2.91	69082565	28319	23.61	2380	2480	2375	3125	1685	2405	2439.44	1.03	0	5005	2635	2520	2420	2305	2205	2577	2362	213	720	500	1680	5	1	42581037	1054	-11.15	1.31	12	0.07	-222.00	1889.00	4390	20220830	-43.62	2320	20230727	6.68	3450	-28.26	20230116	2320	6.68	20230727	4390	-43.62	20220830	2320	6.68	20230727	0.55	N	095190	500	212 억	439360	N	N	39	N	N
15	20230728	110733	57	100.00	KOSDAQ		금속	N	N	N	N	N	2460	55	2	2.29	49708260	20475	17.07	2380	2470	2375	3125	1685	2405	2427.75	1.03	0	5340	2635	2520	2420	2305	2205	2577	2362	213	720	500	1680	5	1	42581037	1047	-11.08	1.30	12	0.05	-222.00	1889.00	4390	20220830	-43.96	2320	20230727	6.03	3450	-28.70	20230116	2320	6.03	20230727	4390	-43.96	20220830	2320	6.03	20230727	0.55	N	095190	500	212 억	439360	N	N	39	N	N
16	20230728	100724	57	100.00	KOSDAQ		금속	N	N	N	N	N	2440	35	2	1.46	29007660	12019	10.02	2380	2460	2375	3125	1685	2405	2413.48	1.03	0	3362	2635	2520	2420	2305	2205	2577	2362	213	720	500	1680	5	1	42581037	1039	-10.99	1.29	12	0.03	-222.00	1889.00	4390	20220830	-44.42	2320	20230727	5.17	3450	-29.28	20230116	2320	5.17	20230727	4390	-44.42	20220830	2320	5.17	20230727	0.55	N	095190	500	212 억	439360	N	N	39	N	N
17	20230728	090732	57	100.00	KOSDAQ		금속	N	N	N	N	N	2405	0	3	0.00	9700465	4067	3.39	2380	2405	2375	3125	1685	2405	2385.16	1.03	0	1662	2635	2520	2420	2305	2205	2577	2362	213	720	500	1680	5	1	42581037	1024	-10.83	1.27	12	0.01	-222.00	1889.00	4390	20220830	-45.22	2320	20230727	3.66	3450	-30.29	20230116	2320	3.66	20230727	4390	-45.22	20220830	2320	3.66	20230727	0.55	N	095190	500	212 억	439360	N	N	39	N	N
18	20230727	160725	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2405	20	2	0.84	291066355	119640	33.04	2320	2535	2320	3100	1670	2385	2432.97	1.01	-35779	9415	2651	2517	2426	2292	2201	2472	2247	213	715	500	1660	5	1	42581037	1024	-10.83	1.27	12	0.28	-222.00	1889.00	4390	20220830	-45.22	2320	20230727	3.66	3450	-30.29	20230116	2320	3.66	20230727	4390	-45.22	20220830	2320	3.66	20230727	0.55	N	095190	500	212 억	430055	N	N	39	N	N
19	20230727	150727	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2415	30	2	1.26	281601190	115713	31.96	2320	2535	2320	3100	1670	2385	2433.62	1.01	-35779	9417	2651	2517	2426	2292	2201	2472	2247	213	715	500	1660	5	1	42581037	1028	-10.88	1.28	12	0.27	-222.00	1889.00	4390	20220830	-44.99	2320	20230727	4.09	3450	-30.00	20230116	2320	4.09	20230727	4390	-44.99	20220830	2320	4.09	20230727	0.55	N	095190	500	212 억	430055	N	N	40	N	N
20	20230727	140722	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2415	30	2	1.26	264382480	108594	29.99	2320	2535	2320	3100	1670	2385	2434.60	1.01	-35779	11767	2651	2517	2426	2292	2201	2472	2247	213	715	500	1660	5	1	42581037	1028	-10.88	1.28	12	0.26	-222.00	1889.00	4390	20220830	-44.99	2320	20230727	4.09	3450	-30.00	20230116	2320	4.09	20230727	4390	-44.99	20220830	2320	4.09	20230727	0.55	N	095190	500	212 억	430055	N	N	40	N	N
21	20230727	130721	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2425	40	2	1.68	246860565	101386	28.00	2320	2535	2320	3100	1670	2385	2434.86	1.01	-35779	12206	2651	2517	2426	2292	2201	2472	2247	213	715	500	1660	5	1	42581037	1033	-10.92	1.28	12	0.24	-222.00	1889.00	4390	20220830	-44.76	2320	20230727	4.53	3450	-29.71	20230116	2320	4.53	20230727	4390	-44.76	20220830	2320	4.53	20230727	0.55	N	095190	500	212 억	430055	N	N	40	N	N
22	20230727	120724	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2445	60	2	2.52	220096245	90323	24.95	2320	2535	2320	3100	1670	2385	2436.77	1.01	-35779	11014	2651	2517	2426	2292	2201	2472	2247	213	715	500	1660	5	1	42581037	1041	-11.01	1.29	12	0.21	-222.00	1889.00	4390	20220830	-44.31	2320	20230727	5.39	3450	-29.13	20230116	2320	5.39	20230727	4390	-44.31	20220830	2320	5.39	20230727	0.55	N	095190	500	212 억	430055	N	N	40	N	N
23	20230727	110727	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2470	85	2	3.56	188094210	77182	21.32	2320	2535	2320	3100	1670	2385	2437.02	1.01	-35779	12328	2651	2517	2426	2292	2201	2472	2247	213	715	500	1660	5	1	42581037	1052	-11.13	1.31	12	0.18	-222.00	1889.00	4390	20220830	-43.74	2320	20230727	6.47	3450	-28.41	20230116	2320	6.47	20230727	4390	-43.74	20220830	2320	6.47	20230727	0.55	N	095190	500	212 억	430055	N	N	40	N	N
24	20230727	100723	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2440	55	2	2.31	158464335	65121	17.99	2320	2535	2320	3100	1670	2385	2433.38	1.01	-35779	7748	2651	2517	2426	2292	2201	2472	2247	213	715	500	1660	5	1	42581037	1039	-10.99	1.29	12	0.15	-222.00	1889.00	4390	20220830	-44.42	2320	20230727	5.17	3450	-29.28	20230116	2320	5.17	20230727	4390	-44.42	20220830	2320	5.17	20230727	0.55	N	095190	500	212 억	430055	N	N	40	N	N
25	20230727	090721	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2410	25	2	1.05	20211345	8579	2.37	2320	2430	2320	3100	1670	2385	2355.91	1.01	-35779	1082	2651	2517	2426	2292	2201	2472	2247	213	715	500	1660	5	1	42581037	1026	-10.86	1.28	12	0.02	-222.00	1889.00	4390	20220830	-45.10	2320	20230727	3.88	3450	-30.14	20230116	2320	3.88	20230727	4390	-45.10	20220830	2320	3.88	20230727	0.55	N	095190	500	212 억	430055	N	N	40	N	N
26	20230726	160721	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2385	-175	5	-6.84	871207050	361104	308.44	2560	2560	2335	3325	1795	2560	2412.63	1.09	0	-35922	2620	2590	2575	2545	2530	2582	2537	213	765	500	1790	5	1	42581037	1016	-10.74	1.26	12	0.85	-222.00	1889.00	4390	20220830	-45.67	2335	20230726	2.14	3450	-30.87	20230116	2335	2.14	20230726	4390	-45.67	20220830	2335	2.14	20230726	0.56	N	095190	500	212 억	465834	N	N	40	N	N
27	20230726	150725	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2375	-185	5	-7.23	855896785	354673	302.94	2560	2560	2335	3325	1795	2560	2413.20	1.09	0	-35933	2620	2590	2575	2545	2530	2582	2537	213	765	500	1790	5	1	42581037	1011	-10.70	1.26	12	0.83	-222.00	1889.00	4390	20220830	-45.90	2335	20230726	1.71	3450	-31.16	20230116	2335	1.71	20230726	4390	-45.90	20220830	2335	1.71	20230726	0.56	N	095190	500	212 억	465834	N	N	315	N	N
28	20230726	140720	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2360	-200	5	-7.81	767322775	317517	271.21	2560	2560	2335	3325	1795	2560	2416.64	1.09	0	-43743	2620	2590	2575	2545	2530	2582	2537	213	765	500	1790	5	1	42581037	1005	-10.63	1.25	12	0.75	-222.00	1889.00	4390	20220830	-46.24	2335	20230726	1.07	3450	-31.59	20230116	2335	1.07	20230726	4390	-46.24	20220830	2335	1.07	20230726	0.56	N	095190	500	212 억	465834	N	N	315	N	N
29	20230726	130719	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2355	-205	5	-8.01	661783580	272774	232.99	2560	2560	2335	3325	1795	2560	2426.12	1.09	0	-34799	2620	2590	2575	2545	2530	2582	2537	213	765	500	1790	5	1	42581037	1003	-10.61	1.25	12	0.64	-222.00	1889.00	4390	20220830	-46.36	2335	20230726	0.86	3450	-31.74	20230116	2335	0.86	20230726	4390	-46.36	20220830	2335	0.86	20230726	0.56	N	095190	500	212 억	465834	N	N	315	N	N
30	20230726	120721	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2360	-200	5	-7.81	577443025	236866	202.32	2560	2560	2350	3325	1795	2560	2437.85	1.09	0	-16982	2620	2590	2575	2545	2530	2582	2537	213	765	500	1790	5	1	42581037	1005	-10.63	1.25	12	0.56	-222.00	1889.00	4390	20220830	-46.24	2350	20230726	0.43	3450	-31.59	20230116	2350	0.43	20230726	4390	-46.24	20220830	2350	0.43	20230726	0.56	N	095190	500	212 억	465834	N	N	315	N	N
31	20230726	110714	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2395	-165	5	-6.45	467632565	190604	162.80	2560	2560	2380	3325	1795	2560	2453.42	1.09	0	-14988	2620	2590	2575	2545	2530	2582	2537	213	765	500	1790	5	1	42581037	1020	-10.79	1.27	12	0.45	-222.00	1889.00	4390	20220830	-45.44	2380	20230726	0.63	3450	-30.58	20230116	2380	0.63	20230726	4390	-45.44	20220830	2380	0.63	20230726	0.56	N	095190	500	212 억	465834	N	N	315	N	N
32	20230726	100722	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2415	-145	5	-5.66	349916280	141552	120.91	2560	2560	2395	3325	1795	2560	2472.00	1.09	0	-7364	2620	2590	2575	2545	2530	2582	2537	213	765	500	1790	5	1	42581037	1028	-10.88	1.28	12	0.33	-222.00	1889.00	4390	20220830	-44.99	2395	20230726	0.84	3450	-30.00	20230116	2395	0.84	20230726	4390	-44.99	20220830	2395	0.84	20230726	0.56	N	095190	500	212 억	465834	N	N	315	N	N
33	20230726	090716	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2530	-30	5	-1.17	50056405	19704	16.83	2560	2560	2530	3325	1795	2560	2540.42	1.09	0	-6199	2620	2590	2575	2545	2530	2582	2537	213	765	500	1790	5	1	42581037	1077	-11.40	1.34	12	0.05	-222.00	1889.00	4390	20220830	-42.37	2530	20230726	0.00	3450	-26.67	20230116	2530	0.00	20230726	4390	-42.37	20220830	2530	0.00	20230726	0.56	N	095190	500	212 억	465834	N	N	315	N	N
34	20230725	160714	57	100.00	KOSDAQ		금속	N	N	N	N	N	2560	0	3	0.00	300749765	117076	55.34	2585	2605	2560	3325	1795	2560	2568.84	1.13	0	-15950	2696	2627	2586	2517	2476	2607	2497	213	765	500	1790	5	1	42581037	1090	-11.53	1.36	12	0.27	-222.00	1889.00	4390	20220830	-41.69	2545	20230724	0.59	3450	-25.80	20230116	2545	0.59	20230724	4390	-41.69	20220830	2545	0.59	20230724	0.56	N	095190	500	212 억	481804	N	N	315	N	N
35	20230725	150708	57	100.00	KOSDAQ		금속	N	N	N	N	N	2565	5	2	0.20	290117530	112923	53.38	2585	2605	2560	3325	1795	2560	2569.16	1.13	0	-15534	2696	2627	2586	2517	2476	2607	2497	213	765	500	1790	5	1	42581037	1092	-11.55	1.36	12	0.27	-222.00	1889.00	4390	20220830	-41.57	2545	20230724	0.79	3450	-25.65	20230116	2545	0.79	20230724	4390	-41.57	20220830	2545	0.79	20230724	0.56	N	095190	500	212 억	481804	N	N	686	N	N
36	20230725	140707	57	100.00	KOSDAQ		금속	N	N	N	N	N	2570	10	2	0.39	267132025	103953	49.14	2585	2605	2560	3325	1795	2560	2569.74	1.13	0	-12672	2696	2627	2586	2517	2476	2607	2497	213	765	500	1790	5	1	42581037	1094	-11.58	1.36	12	0.24	-222.00	1889.00	4390	20220830	-41.46	2545	20230724	0.98	3450	-25.51	20230116	2545	0.98	20230724	4390	-41.46	20220830	2545	0.98	20230724	0.56	N	095190	500	212 억	481804	N	N	686	N	N
37	20230725	130714	57	100.00	KOSDAQ		금속	N	N	N	N	N	2565	5	2	0.20	228161105	88753	41.95	2585	2605	2560	3325	1795	2560	2570.74	1.13	0	-9749	2696	2627	2586	2517	2476	2607	2497	213	765	500	1790	5	1	42581037	1092	-11.55	1.36	12	0.21	-222.00	1889.00	4390	20220830	-41.57	2545	20230724	0.79	3450	-25.65	20230116	2545	0.79	20230724	4390	-41.57	20220830	2545	0.79	20230724	0.56	N	095190	500	212 억	481804	N	N	686	N	N
38	20230725	120714	57	100.00	KOSDAQ		금속	N	N	N	N	N	2565	5	2	0.20	206453575	80285	37.95	2585	2605	2560	3325	1795	2560	2571.51	1.13	0	-7856	2696	2627	2586	2517	2476	2607	2497	213	765	500	1790	5	1	42581037	1092	-11.55	1.36	12	0.19	-222.00	1889.00	4390	20220830	-41.57	2545	20230724	0.79	3450	-25.65	20230116	2545	0.79	20230724	4390	-41.57	20220830	2545	0.79	20230724	0.56	N	095190	500	212 억	481804	N	N	686	N	N
39	20230725	110713	57	100.00	KOSDAQ		금속	N	N	N	N	N	2570	10	2	0.39	179244070	69664	32.93	2585	2605	2560	3325	1795	2560	2572.98	1.13	0	-6922	2696	2627	2586	2517	2476	2607	2497	213	765	500	1790	5	1	42581037	1094	-11.58	1.36	12	0.16	-222.00	1889.00	4390	20220830	-41.46	2545	20230724	0.98	3450	-25.51	20230116	2545	0.98	20230724	4390	-41.46	20220830	2545	0.98	20230724	0.56	N	095190	500	212 억	481804	N	N	686	N	N
40	20230725	100711	57	100.00	KOSDAQ		금속	N	N	N	N	N	2570	10	2	0.39	121496520	47162	22.29	2585	2605	2565	3325	1795	2560	2576.15	1.13	0	4976	2696	2627	2586	2517	2476	2607	2497	213	765	500	1790	5	1	42581037	1094	-11.58	1.36	12	0.11	-222.00	1889.00	4390	20220830	-41.46	2545	20230724	0.98	3450	-25.51	20230116	2545	0.98	20230724	4390	-41.46	20220830	2545	0.98	20230724	0.56	N	095190	500	212 억	481804	N	N	686	N	N
41	20230725	090711	57	100.00	KOSDAQ		금속	N	N	N	N	N	2595	35	2	1.37	24258040	9375	4.43	2585	2605	2575	3325	1795	2560	2587.52	1.13	0	-1847	2696	2627	2586	2517	2476	2607	2497	213	765	500	1790	5	1	42581037	1105	-11.69	1.37	12	0.02	-222.00	1889.00	4390	20220830	-40.89	2545	20230724	1.96	3450	-24.78	20230116	2545	1.96	20230724	4390	-40.89	20220830	2545	1.96	20230724	0.56	N	095190	500	212 억	481804	N	N	686	N	N
42	20230724	160714	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2560	-90	5	-3.40	543277440	210903	168.93	2650	2655	2545	3445	1855	2650	2575.96	1.28	0	-62854	2696	2672	2656	2632	2616	2665	2625	213	795	500	1850	5	1	42581037	1090	-11.53	1.36	12	0.50	-222.00	1889.00	4390	20220830	-41.69	2545	20230724	0.59	3450	-25.80	20230116	2545	0.59	20230724	4390	-41.69	20220830	2545	0.59	20230724	0.56	N	095190	500	212 억	544087	N	N	686	N	N
43	20230724	150710	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2580	-70	5	-2.64	527389395	204710	163.96	2650	2655	2545	3445	1855	2650	2576.28	1.28	0	-62067	2696	2672	2656	2632	2616	2665	2625	213	795	500	1850	5	1	42581037	1099	-11.62	1.37	12	0.48	-222.00	1889.00	4390	20220830	-41.23	2545	20230724	1.38	3450	-25.22	20230116	2545	1.38	20230724	4390	-41.23	20220830	2545	1.38	20230724	0.56	N	095190	500	212 억	544087	N	N	34	N	N
44	20230724	140707	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2555	-95	5	-3.58	450972425	174914	140.10	2650	2655	2545	3445	1855	2650	2578.25	1.28	0	-63739	2696	2672	2656	2632	2616	2665	2625	213	795	500	1850	5	1	42581037	1088	-11.51	1.35	12	0.41	-222.00	1889.00	4390	20220830	-41.80	2545	20230724	0.39	3450	-25.94	20230116	2545	0.39	20230724	4390	-41.80	20220830	2545	0.39	20230724	0.56	N	095190	500	212 억	544087	N	N	34	N	N
45	20230724	130709	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2555	-95	5	-3.58	396692315	153661	123.08	2650	2655	2545	3445	1855	2650	2581.61	1.28	0	-58862	2696	2672	2656	2632	2616	2665	2625	213	795	500	1850	5	1	42581037	1088	-11.51	1.35	12	0.36	-222.00	1889.00	4390	20220830	-41.80	2545	20230724	0.39	3450	-25.94	20230116	2545	0.39	20230724	4390	-41.80	20220830	2545	0.39	20230724	0.56	N	095190	500	212 억	544087	N	N	34	N	N
46	20230724	120709	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2560	-90	5	-3.40	352725060	136458	109.30	2650	2655	2545	3445	1855	2650	2584.86	1.28	0	-51719	2696	2672	2656	2632	2616	2665	2625	213	795	500	1850	5	1	42581037	1090	-11.53	1.36	12	0.32	-222.00	1889.00	4390	20220830	-41.69	2545	20230724	0.59	3450	-25.80	20230116	2545	0.59	20230724	4390	-41.69	20220830	2545	0.59	20230724	0.56	N	095190	500	212 억	544087	N	N	34	N	N
47	20230724	110713	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2575	-75	5	-2.83	269889285	104097	83.38	2650	2655	2565	3445	1855	2650	2592.67	1.28	0	-35185	2696	2672	2656	2632	2616	2665	2625	213	795	500	1850	5	1	42581037	1096	-11.60	1.36	12	0.24	-222.00	1889.00	4390	20220830	-41.34	2565	20230724	0.39	3450	-25.36	20230116	2565	0.39	20230724	4390	-41.34	20220830	2565	0.39	20230724	0.56	N	095190	500	212 억	544087	N	N	34	N	N
48	20230724	100706	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2575	-75	5	-2.83	203728495	78373	62.77	2650	2655	2570	3445	1855	2650	2599.47	1.28	0	-25864	2696	2672	2656	2632	2616	2665	2625	213	795	500	1850	5	1	42581037	1096	-11.60	1.36	12	0.18	-222.00	1889.00	4390	20220830	-41.34	2570	20230724	0.19	3450	-25.36	20230116	2570	0.19	20230724	4390	-41.34	20220830	2570	0.19	20230724	0.56	N	095190	500	212 억	544087	N	N	34	N	N
49	20230724	090710	57	100.00	KOSDAQ		금속	N	N	N	N	N	2605	-45	5	-1.70	36650440	13972	11.19	2650	2655	2605	3445	1855	2650	2623.13	1.28	0	-9062	2696	2672	2656	2632	2616	2665	2625	213	795	500	1850	5	1	42581037	1109	-11.73	1.38	12	0.03	-222.00	1889.00	4390	20220830	-40.66	2595	20221013	0.39	3450	-24.49	20230116	2605	0.00	20230724	4390	-40.66	20220830	2595	0.39	20221013	0.56	N	095190	500	212 억	544087	N	N	34	N	N
50	20230721	160703	57	100.00	KOSDAQ		금속	N	N	N	N	N	2650	-30	5	-1.12	327887155	123571	139.49	2675	2680	2640	3480	1880	2680	2653.44	1.35	0	-32305	2736	2707	2681	2652	2626	2707	2652	213	800	500	1870	5	1	42581037	1128	-11.94	1.40	12	0.29	-222.00	1889.00	4390	20220830	-39.64	2595	20221013	2.12	3450	-23.19	20230116	2640	0.38	20230721	4390	-39.64	20220830	2595	2.12	20221013	0.56	N	095190	500	212 억	576402	N	N	34	N	N
51	20230721	150706	57	100.00	KOSDAQ		금속	N	N	N	N	N	2655	-25	5	-0.93	312828645	117893	133.08	2675	2680	2640	3480	1880	2680	2653.49	1.35	0	-31671	2736	2707	2681	2652	2626	2707	2652	213	800	500	1870	5	1	42581037	1131	-11.96	1.41	12	0.28	-222.00	1889.00	4390	20220830	-39.52	2595	20221013	2.31	3450	-23.04	20230116	2640	0.57	20230721	4390	-39.52	20220830	2595	2.31	20221013	0.56	N	095190	500	212 억	576402	N	N	613	N	N
52	20230721	140703	57	100.00	KOSDAQ		금속	N	N	N	N	N	2650	-30	5	-1.12	262003925	98691	111.40	2675	2680	2640	3480	1880	2680	2654.79	1.35	0	-23936	2736	2707	2681	2652	2626	2707	2652	213	800	500	1870	5	1	42581037	1128	-11.94	1.40	12	0.23	-222.00	1889.00	4390	20220830	-39.64	2595	20221013	2.12	3450	-23.19	20230116	2640	0.38	20230721	4390	-39.64	20220830	2595	2.12	20221013	0.56	N	095190	500	212 억	576402	N	N	613	N	N
53	20230721	130705	57	100.00	KOSDAQ		금속	N	N	N	N	N	2645	-35	5	-1.31	230504455	86791	97.97	2675	2680	2645	3480	1880	2680	2655.85	1.35	0	-18776	2736	2707	2681	2652	2626	2707	2652	213	800	500	1870	5	1	42581037	1126	-11.91	1.40	12	0.20	-222.00	1889.00	4390	20220830	-39.75	2595	20221013	1.93	3450	-23.33	20230116	2640	0.19	20230313	4390	-39.75	20220830	2595	1.93	20221013	0.56	N	095190	500	212 억	576402	N	N	613	N	N
54	20230721	120713	57	100.00	KOSDAQ		금속	N	N	N	N	N	2670	-10	5	-0.37	173171145	65185	73.58	2675	2680	2645	3480	1880	2680	2656.60	1.35	0	-10937	2736	2707	2681	2652	2626	2707	2652	213	800	500	1870	5	1	42581037	1137	-12.03	1.41	12	0.15	-222.00	1889.00	4390	20220830	-39.18	2595	20221013	2.89	3450	-22.61	20230116	2640	1.14	20230313	4390	-39.18	20220830	2595	2.89	20221013	0.56	N	095190	500	212 억	576402	N	N	613	N	N
55	20230721	110708	57	100.00	KOSDAQ		금속	N	N	N	N	N	2665	-15	5	-0.56	152273705	57338	64.72	2675	2680	2645	3480	1880	2680	2655.71	1.35	0	-9540	2736	2707	2681	2652	2626	2707	2652	213	800	500	1870	5	1	42581037	1135	-12.00	1.41	12	0.13	-222.00	1889.00	4390	20220830	-39.29	2595	20221013	2.70	3450	-22.75	20230116	2640	0.95	20230313	4390	-39.29	20220830	2595	2.70	20221013	0.56	N	095190	500	212 억	576402	N	N	613	N	N
56	20230721	100708	57	100.00	KOSDAQ		금속	N	N	N	N	N	2655	-25	5	-0.93	93600720	35220	39.76	2675	2680	2650	3480	1880	2680	2657.59	1.35	0	-4770	2736	2707	2681	2652	2626	2707	2652	213	800	500	1870	5	1	42581037	1131	-11.96	1.41	12	0.08	-222.00	1889.00	4390	20220830	-39.52	2595	20221013	2.31	3450	-23.04	20230116	2640	0.57	20230313	4390	-39.52	20220830	2595	2.31	20221013	0.56	N	095190	500	212 억	576402	N	N	613	N	N
57	20230721	090708	57	100.00	KOSDAQ		금속	N	N	N	N	N	2680	0	3	0.00	6611935	2474	2.79	2675	2680	2665	3480	1880	2680	2672.51	1.35	0	87	2736	2707	2681	2652	2626	2707	2652	213	800	500	1870	5	1	42581037	1141	-12.07	1.42	12	0.01	-222.00	1889.00	4390	20220830	-38.95	2595	20221013	3.28	3450	-22.32	20230116	2640	1.52	20230313	4390	-38.95	20220830	2595	3.28	20221013	0.56	N	095190	500	212 억	576402	N	N	613	N	N
58	20230720	160702	57	100.00	KOSDAQ		금속	N	N	N	N	N	2680	-10	5	-0.37	236706385	88416	72.74	2680	2710	2655	3495	1885	2690	2677.19	1.37	0	-8433	2753	2721	2698	2666	2643	2710	2655	213	805	500	1880	5	1	42581037	1141	-12.07	1.42	12	0.21	-222.00	1889.00	4390	20220830	-38.95	2595	20221013	3.28	3450	-22.32	20230116	2640	1.52	20230313	4390	-38.95	20220830	2595	3.28	20221013	0.56	N	095190	500	212 억	584834	N	N	613	N	N
59	20230720	150702	57	100.00	KOSDAQ		금속	N	N	N	N	N	2680	-10	5	-0.37	226500420	84606	69.60	2680	2710	2655	3495	1885	2690	2677.12	1.37	0	-7477	2753	2721	2698	2666	2643	2710	2655	213	805	500	1880	5	1	42581037	1141	-12.07	1.42	12	0.20	-222.00	1889.00	4390	20220830	-38.95	2595	20221013	3.28	3450	-22.32	20230116	2640	1.52	20230313	4390	-38.95	20220830	2595	3.28	20221013	0.56	N	095190	500	212 억	584834	N	N	210	N	N
60	20230720	140700	57	100.00	KOSDAQ		금속	N	N	N	N	N	2690	0	3	0.00	204593545	76427	62.87	2680	2710	2655	3495	1885	2690	2676.98	1.37	0	-7947	2753	2721	2698	2666	2643	2710	2655	213	805	500	1880	5	1	42581037	1145	-12.12	1.42	12	0.18	-222.00	1889.00	4390	20220830	-38.72	2595	20221013	3.66	3450	-22.03	20230116	2640	1.89	20230313	4390	-38.72	20220830	2595	3.66	20221013	0.56	N	095190	500	212 억	584834	N	N	210	N	N
61	20230720	130700	57	100.00	KOSDAQ		금속	N	N	N	N	N	2695	5	2	0.19	170420275	63714	52.42	2680	2710	2655	3495	1885	2690	2674.77	1.37	0	-215	2753	2721	2698	2666	2643	2710	2655	213	805	500	1880	5	1	42581037	1148	-12.14	1.43	12	0.15	-222.00	1889.00	4390	20220830	-38.61	2595	20221013	3.85	3450	-21.88	20230116	2640	2.08	20230313	4390	-38.61	20220830	2595	3.85	20221013	0.56	N	095190	500	212 억	584834	N	N	210	N	N
62	20230720	120706	57	100.00	KOSDAQ		금속	N	N	N	N	N	2690	0	3	0.00	156686085	58609	48.22	2680	2710	2655	3495	1885	2690	2673.41	1.37	0	-106	2753	2721	2698	2666	2643	2710	2655	213	805	500	1880	5	1	42581037	1145	-12.12	1.42	12	0.14	-222.00	1889.00	4390	20220830	-38.72	2595	20221013	3.66	3450	-22.03	20230116	2640	1.89	20230313	4390	-38.72	20220830	2595	3.66	20221013	0.56	N	095190	500	212 억	584834	N	N	210	N	N
63	20230720	110704	57	100.00	KOSDAQ		금속	N	N	N	N	N	2695	5	2	0.19	130699360	48929	40.25	2680	2710	2655	3495	1885	2690	2671.20	1.37	0	-307	2753	2721	2698	2666	2643	2710	2655	213	805	500	1880	5	1	42581037	1148	-12.14	1.43	12	0.11	-222.00	1889.00	4390	20220830	-38.61	2595	20221013	3.85	3450	-21.88	20230116	2640	2.08	20230313	4390	-38.61	20220830	2595	3.85	20221013	0.56	N	095190	500	212 억	584834	N	N	210	N	N
64	20230720	100657	57	100.00	KOSDAQ		금속	N	N	N	N	N	2675	-15	5	-0.56	98480775	36952	30.40	2680	2690	2655	3495	1885	2690	2665.10	1.37	0	-1432	2753	2721	2698	2666	2643	2710	2655	213	805	500	1880	5	1	42581037	1139	-12.05	1.42	12	0.09	-222.00	1889.00	4390	20220830	-39.07	2595	20221013	3.08	3450	-22.46	20230116	2640	1.33	20230313	4390	-39.07	20220830	2595	3.08	20221013	0.56	N	095190	500	212 억	584834	N	N	210	N	N
65	20230720	090657	57	100.00	KOSDAQ		금속	N	N	N	N	N	2685	-5	5	-0.19	5965380	2235	1.84	2680	2690	2655	3495	1885	2690	2669.07	1.37	0	-625	2753	2721	2698	2666	2643	2710	2655	213	805	500	1880	5	1	42581037	1143	-12.09	1.42	12	0.01	-222.00	1889.00	4390	20220830	-38.84	2595	20221013	3.47	3450	-22.17	20230116	2640	1.70	20230313	4390	-38.84	20220830	2595	3.47	20221013	0.56	N	095190	500	212 억	584834	N	N	210	N	N
66	20230719	160710	57	100.00	KOSDAQ		금속	N	N	N	N	N	2690	-20	5	-0.74	326950200	121389	84.88	2700	2730	2675	3520	1900	2710	2693.41	1.42	0	-20674	2776	2742	2716	2682	2656	2730	2670	213	810	500	1890	5	1	42581037	1145	-12.12	1.42	12	0.29	-222.00	1889.00	4390	20220830	-38.72	2595	20221013	3.66	3450	-22.03	20230116	2640	1.89	20230313	4390	-38.72	20220830	2595	3.66	20221013	0.55	N	095190	500	212 억	605508	N	N	210	N	N
67	20230719	150710	57	100.00	KOSDAQ		금속	N	N	N	N	N	2690	-20	5	-0.74	302376715	112257	78.50	2700	2730	2675	3520	1900	2710	2693.61	1.42	0	-18745	2776	2742	2716	2682	2656	2730	2670	213	810	500	1890	5	1	42581037	1145	-12.12	1.42	12	0.26	-222.00	1889.00	4390	20220830	-38.72	2595	20221013	3.66	3450	-22.03	20230116	2640	1.89	20230313	4390	-38.72	20220830	2595	3.66	20221013	0.55	N	095190	500	212 억	605508	N	N	463	N	N
68	20230719	140711	57	100.00	KOSDAQ		금속	N	N	N	N	N	2700	-10	5	-0.37	233945545	86797	60.70	2700	2730	2675	3520	1900	2710	2695.32	1.42	0	-12844	2776	2742	2716	2682	2656	2730	2670	213	810	500	1890	5	1	42581037	1150	-12.16	1.43	12	0.20	-222.00	1889.00	4390	20220830	-38.50	2595	20221013	4.05	3450	-21.74	20230116	2640	2.27	20230313	4390	-38.50	20220830	2595	4.05	20221013	0.55	N	095190	500	212 억	605508	N	N	463	N	N
69	20230719	130704	57	100.00	KOSDAQ		금속	N	N	N	N	N	2690	-20	5	-0.74	207052010	76804	53.71	2700	2730	2675	3520	1900	2710	2695.85	1.42	0	-11163	2776	2742	2716	2682	2656	2730	2670	213	810	500	1890	5	1	42581037	1145	-12.12	1.42	12	0.18	-222.00	1889.00	4390	20220830	-38.72	2595	20221013	3.66	3450	-22.03	20230116	2640	1.89	20230313	4390	-38.72	20220830	2595	3.66	20221013	0.55	N	095190	500	212 억	605508	N	N	463	N	N
70	20230719	120712	57	100.00	KOSDAQ		금속	N	N	N	N	N	2700	-10	5	-0.37	200970985	74545	52.13	2700	2730	2675	3520	1900	2710	2695.97	1.42	0	-10157	2776	2742	2716	2682	2656	2730	2670	213	810	500	1890	5	1	42581037	1150	-12.16	1.43	12	0.18	-222.00	1889.00	4390	20220830	-38.50	2595	20221013	4.05	3450	-21.74	20230116	2640	2.27	20230313	4390	-38.50	20220830	2595	4.05	20221013	0.55	N	095190	500	212 억	605508	N	N	463	N	N
71	20230719	110711	57	100.00	KOSDAQ		금속	N	N	N	N	N	2700	-10	5	-0.37	141333930	52425	36.66	2700	2730	2680	3520	1900	2710	2695.93	1.42	0	-6420	2776	2742	2716	2682	2656	2730	2670	213	810	500	1890	5	1	42581037	1150	-12.16	1.43	12	0.12	-222.00	1889.00	4390	20220830	-38.50	2595	20221013	4.05	3450	-21.74	20230116	2640	2.27	20230313	4390	-38.50	20220830	2595	4.05	20221013	0.55	N	095190	500	212 억	605508	N	N	463	N	N
72	20230719	100706	57	100.00	KOSDAQ		금속	N	N	N	N	N	2700	-10	5	-0.37	117249415	43489	30.41	2700	2730	2680	3520	1900	2710	2696.07	1.42	0	-5346	2776	2742	2716	2682	2656	2730	2670	213	810	500	1890	5	1	42581037	1150	-12.16	1.43	12	0.10	-222.00	1889.00	4390	20220830	-38.50	2595	20221013	4.05	3450	-21.74	20230116	2640	2.27	20230313	4390	-38.50	20220830	2595	4.05	20221013	0.55	N	095190	500	212 억	605508	N	N	463	N	N
73	20230719	090706	57	100.00	KOSDAQ		금속	N	N	N	N	N	2695	-15	5	-0.55	13456860	4963	3.47	2700	2730	2695	3520	1900	2710	2711.44	1.42	0	-2928	2776	2742	2716	2682	2656	2730	2670	213	810	500	1890	5	1	42581037	1148	-12.14	1.43	12	0.01	-222.00	1889.00	4390	20220830	-38.61	2595	20221013	3.85	3450	-21.88	20230116	2640	2.08	20230313	4390	-38.61	20220830	2595	3.85	20221013	0.55	N	095190	500	212 억	605508	N	N	463	N	N
74	20230718	160705	57	100.00	KOSDAQ		금속	N	N	N	N	N	2710	-25	5	-0.91	387723065	142872	139.38	2735	2750	2690	3555	1915	2735	2713.79	1.51	0	-39588	2768	2751	2733	2716	2698	2742	2707	213	820	500	1910	5	1	42581037	1154	-12.21	1.43	12	0.34	-222.00	1889.00	4390	20220830	-38.27	2595	20221013	4.43	3450	-21.45	20230116	2640	2.65	20230313	4390	-38.27	20220830	2595	4.43	20221013	0.55	N	095190	500	212 억	645096	N	N	463	N	N
75	20230718	150704	57	100.00	KOSDAQ		금속	N	N	N	N	N	2715	-20	5	-0.73	381765530	140674	137.24	2735	2750	2690	3555	1915	2735	2713.83	1.51	0	-39097	2768	2751	2733	2716	2698	2742	2707	213	820	500	1910	5	1	42581037	1156	-12.23	1.44	12	0.33	-222.00	1889.00	4390	20220830	-38.15	2595	20221013	4.62	3450	-21.30	20230116	2640	2.84	20230313	4390	-38.15	20220830	2595	4.62	20221013	0.55	N	095190	500	212 억	645096	N	N	56	N	N
76	20230718	140701	57	100.00	KOSDAQ		금속	N	N	N	N	N	2705	-30	5	-1.10	311809160	114766	111.96	2735	2750	2700	3555	1915	2735	2716.91	1.51	0	-36221	2768	2751	2733	2716	2698	2742	2707	213	820	500	1910	5	1	42581037	1152	-12.18	1.43	12	0.27	-222.00	1889.00	4390	20220830	-38.38	2595	20221013	4.24	3450	-21.59	20230116	2640	2.46	20230313	4390	-38.38	20220830	2595	4.24	20221013	0.55	N	095190	500	212 억	645096	N	N	56	N	N
77	20230718	130702	57	100.00	KOSDAQ		금속	N	N	N	N	N	2715	-20	5	-0.73	243686415	89615	87.43	2735	2750	2705	3555	1915	2735	2719.26	1.51	0	-32290	2768	2751	2733	2716	2698	2742	2707	213	820	500	1910	5	1	42581037	1156	-12.23	1.44	12	0.21	-222.00	1889.00	4390	20220830	-38.15	2595	20221013	4.62	3450	-21.30	20230116	2640	2.84	20230313	4390	-38.15	20220830	2595	4.62	20221013	0.55	N	095190	500	212 억	645096	N	N	56	N	N
78	20230718	120707	57	100.00	KOSDAQ		금속	N	N	N	N	N	2710	-25	5	-0.91	225701945	82992	80.97	2735	2750	2705	3555	1915	2735	2719.56	1.51	0	-30835	2768	2751	2733	2716	2698	2742	2707	213	820	500	1910	5	1	42581037	1154	-12.21	1.43	12	0.19	-222.00	1889.00	4390	20220830	-38.27	2595	20221013	4.43	3450	-21.45	20230116	2640	2.65	20230313	4390	-38.27	20220830	2595	4.43	20221013	0.55	N	095190	500	212 억	645096	N	N	56	N	N
79	20230718	110708	57	100.00	KOSDAQ		금속	N	N	N	N	N	2710	-25	5	-0.91	185834280	68285	66.62	2735	2750	2705	3555	1915	2735	2721.45	1.51	0	-26035	2768	2751	2733	2716	2698	2742	2707	213	820	500	1910	5	1	42581037	1154	-12.21	1.43	12	0.16	-222.00	1889.00	4390	20220830	-38.27	2595	20221013	4.43	3450	-21.45	20230116	2640	2.65	20230313	4390	-38.27	20220830	2595	4.43	20221013	0.55	N	095190	500	212 억	645096	N	N	56	N	N
80	20230718	100700	57	100.00	KOSDAQ		금속	N	N	N	N	N	2710	-25	5	-0.91	135846060	49832	48.62	2735	2750	2710	3555	1915	2735	2726.08	1.51	0	-17850	2768	2751	2733	2716	2698	2742	2707	213	820	500	1910	5	1	42581037	1154	-12.21	1.43	12	0.12	-222.00	1889.00	4390	20220830	-38.27	2595	20221013	4.43	3450	-21.45	20230116	2640	2.65	20230313	4390	-38.27	20220830	2595	4.43	20221013	0.55	N	095190	500	212 억	645096	N	N	56	N	N
81	20230718	090700	57	100.00	KOSDAQ		금속	N	N	N	N	N	2750	15	2	0.55	10703735	3915	3.82	2735	2750	2730	3555	1915	2735	2734.03	1.51	0	1104	2768	2751	2733	2716	2698	2742	2707	213	820	500	1910	5	1	42581037	1171	-12.39	1.46	12	0.01	-222.00	1889.00	4390	20220830	-37.36	2595	20221013	5.97	3450	-20.29	20230116	2640	4.17	20230313	4390	-37.36	20220830	2595	5.97	20221013	0.55	N	095190	500	212 억	645096	N	N	56	N	N
82	20230717	160702	57	100.00	KOSDAQ		금속	N	N	N	N	N	2735	-10	5	-0.36	279138020	102390	60.72	2745	2750	2715	3565	1925	2745	2726.22	1.55	0	-14569	2998	2871	2798	2671	2598	2835	2635	213	820	500	1920	5	1	42581037	1165	-12.32	1.45	12	0.24	-222.00	1889.00	4390	20220830	-37.70	2595	20221013	5.39	3450	-20.72	20230116	2640	3.60	20230313	4390	-37.70	20220830	2595	5.39	20221013	0.55	N	095190	500	212 억	659658	N	N	56	N	N
83	20230717	150658	57	100.00	KOSDAQ		금속	N	N	N	N	N	2720	-25	5	-0.91	255810745	93840	55.65	2745	2750	2715	3565	1925	2745	2726.03	1.55	0	-14396	2998	2871	2798	2671	2598	2835	2635	213	820	500	1920	5	1	42581037	1158	-12.25	1.44	12	0.22	-222.00	1889.00	4390	20220830	-38.04	2595	20221013	4.82	3450	-21.16	20230116	2640	3.03	20230313	4390	-38.04	20220830	2595	4.82	20221013	0.55	N	095190	500	212 억	659658	N	N	388	N	N
84	20230717	140700	57	100.00	KOSDAQ		금속	N	N	N	N	N	2730	-15	5	-0.55	237573670	87145	51.68	2745	2750	2715	3565	1925	2745	2726.19	1.55	0	-14052	2998	2871	2798	2671	2598	2835	2635	213	820	500	1920	5	1	42581037	1162	-12.30	1.45	12	0.20	-222.00	1889.00	4390	20220830	-37.81	2595	20221013	5.20	3450	-20.87	20230116	2640	3.41	20230313	4390	-37.81	20220830	2595	5.20	20221013	0.55	N	095190	500	212 억	659658	N	N	388	N	N
85	20230717	130655	57	100.00	KOSDAQ		금속	N	N	N	N	N	2725	-20	5	-0.73	206292040	75644	44.86	2745	2750	2715	3565	1925	2745	2727.14	1.55	0	-6451	2998	2871	2798	2671	2598	2835	2635	213	820	500	1920	5	1	42581037	1160	-12.27	1.44	12	0.18	-222.00	1889.00	4390	20220830	-37.93	2595	20221013	5.01	3450	-21.01	20230116	2640	3.22	20230313	4390	-37.93	20220830	2595	5.01	20221013	0.55	N	095190	500	212 억	659658	N	N	388	N	N
86	20230717	120703	57	100.00	KOSDAQ		금속	N	N	N	N	N	2725	-20	5	-0.73	176932140	64866	38.46	2745	2750	2715	3565	1925	2745	2727.66	1.55	0	-8277	2998	2871	2798	2671	2598	2835	2635	213	820	500	1920	5	1	42581037	1160	-12.27	1.44	12	0.15	-222.00	1889.00	4390	20220830	-37.93	2595	20221013	5.01	3450	-21.01	20230116	2640	3.22	20230313	4390	-37.93	20220830	2595	5.01	20221013	0.55	N	095190	500	212 억	659658	N	N	388	N	N
87	20230717	110655	57	100.00	KOSDAQ		금속	N	N	N	N	N	2725	-20	5	-0.73	95921580	35145	20.84	2745	2750	2715	3565	1925	2745	2729.31	1.55	0	-7457	2998	2871	2798	2671	2598	2835	2635	213	820	500	1920	5	1	42581037	1160	-12.27	1.44	12	0.08	-222.00	1889.00	4390	20220830	-37.93	2595	20221013	5.01	3450	-21.01	20230116	2640	3.22	20230313	4390	-37.93	20220830	2595	5.01	20221013	0.55	N	095190	500	212 억	659658	N	N	388	N	N
88	20230717	100656	57	100.00	KOSDAQ		금속	N	N	N	N	N	2730	-15	5	-0.55	61334790	22463	13.32	2745	2750	2715	3565	1925	2745	2730.48	1.55	0	-7530	2998	2871	2798	2671	2598	2835	2635	213	820	500	1920	5	1	42581037	1162	-12.30	1.45	12	0.05	-222.00	1889.00	4390	20220830	-37.81	2595	20221013	5.20	3450	-20.87	20230116	2640	3.41	20230313	4390	-37.81	20220830	2595	5.20	20221013	0.55	N	095190	500	212 억	659658	N	N	388	N	N
89	20230717	090655	57	100.00	KOSDAQ		금속	N	N	N	N	N	2730	-15	5	-0.55	11280605	4123	2.44	2745	2750	2715	3565	1925	2745	2736.02	1.55	0	-1488	2998	2871	2798	2671	2598	2835	2635	213	820	500	1920	5	1	42581037	1162	-12.30	1.45	12	0.01	-222.00	1889.00	4390	20220830	-37.81	2595	20221013	5.20	3450	-20.87	20230116	2640	3.41	20230313	4390	-37.81	20220830	2595	5.20	20221013	0.55	N	095190	500	212 억	659658	N	N	388	N	N
90	20230714	160655	57	100.00	KOSDAQ		금속	N	N	N	N	N	2745	-85	5	-3.00	465684465	167501	207.38	2910	2925	2725	3675	1985	2830	2780.19	1.59	0	-17004	2900	2865	2835	2800	2770	2850	2785	213	845	500	1980	5	1	42581037	1169	-12.36	1.45	12	0.39	-222.00	1889.00	4390	20220830	-37.47	2595	20221013	5.78	3450	-20.43	20230116	2640	3.98	20230313	4390	-37.47	20220830	2595	5.78	20221013	0.55	N	095190	500	212 억	676662	N	N	388	N	N
91	20230714	150658	57	100.00	KOSDAQ		금속	N	N	N	N	N	2765	-65	5	-2.30	436359545	156829	194.16	2910	2925	2725	3675	1985	2830	2782.39	1.59	0	-14934	2900	2865	2835	2800	2770	2850	2785	213	845	500	1980	5	1	42581037	1177	-12.45	1.46	12	0.37	-222.00	1889.00	4390	20220830	-37.02	2595	20221013	6.55	3450	-19.86	20230116	2640	4.73	20230313	4390	-37.02	20220830	2595	6.55	20221013	0.55	N	095190	500	212 억	676662	N	N	551	N	N
92	20230714	140702	57	100.00	KOSDAQ		금속	N	N	N	N	N	2755	-75	5	-2.65	390819850	140257	173.65	2910	2925	2725	3675	1985	2830	2786.46	1.59	0	-13226	2900	2865	2835	2800	2770	2850	2785	213	845	500	1980	5	1	42581037	1173	-12.41	1.46	12	0.33	-222.00	1889.00	4390	20220830	-37.24	2595	20221013	6.17	3450	-20.14	20230116	2640	4.36	20230313	4390	-37.24	20220830	2595	6.17	20221013	0.55	N	095190	500	212 억	676662	N	N	551	N	N
93	20230714	130651	57	100.00	KOSDAQ		금속	N	N	N	N	N	2755	-75	5	-2.65	378706520	135869	168.22	2910	2925	2725	3675	1985	2830	2787.29	1.59	0	-11824	2900	2865	2835	2800	2770	2850	2785	213	845	500	1980	5	1	42581037	1173	-12.41	1.46	12	0.32	-222.00	1889.00	4390	20220830	-37.24	2595	20221013	6.17	3450	-20.14	20230116	2640	4.36	20230313	4390	-37.24	20220830	2595	6.17	20221013	0.55	N	095190	500	212 억	676662	N	N	551	N	N
94	20230714	120653	57	100.00	KOSDAQ		금속	N	N	N	N	N	2740	-90	5	-3.18	336435890	120511	149.20	2910	2925	2725	3675	1985	2830	2791.74	1.59	0	-9503	2900	2865	2835	2800	2770	2850	2785	213	845	500	1980	5	1	42581037	1167	-12.34	1.45	12	0.28	-222.00	1889.00	4390	20220830	-37.59	2595	20221013	5.59	3450	-20.58	20230116	2640	3.79	20230313	4390	-37.59	20220830	2595	5.59	20221013	0.55	N	095190	500	212 억	676662	N	N	551	N	N
95	20230714	110659	57	100.00	KOSDAQ		금속	N	N	N	N	N	2750	-80	5	-2.83	301718245	107857	133.53	2910	2925	2725	3675	1985	2830	2797.39	1.59	0	-4771	2900	2865	2835	2800	2770	2850	2785	213	845	500	1980	5	1	42581037	1171	-12.39	1.46	12	0.25	-222.00	1889.00	4390	20220830	-37.36	2595	20221013	5.97	3450	-20.29	20230116	2640	4.17	20230313	4390	-37.36	20220830	2595	5.97	20221013	0.55	N	095190	500	212 억	676662	N	N	551	N	N
96	20230714	100701	57	100.00	KOSDAQ		금속	N	N	N	N	N	2760	-70	5	-2.47	239714515	85326	105.64	2910	2925	2725	3675	1985	2830	2809.40	1.59	0	-2478	2900	2865	2835	2800	2770	2850	2785	213	845	500	1980	5	1	42581037	1175	-12.43	1.46	12	0.20	-222.00	1889.00	4390	20220830	-37.13	2595	20221013	6.36	3450	-20.00	20230116	2640	4.55	20230313	4390	-37.13	20220830	2595	6.36	20221013	0.55	N	095190	500	212 억	676662	N	N	551	N	N
97	20230714	090657	57	100.00	KOSDAQ		금속	N	N	N	N	N	2815	-15	5	-0.53	115580685	40684	50.37	2910	2925	2725	3675	1985	2830	2840.94	1.59	0	320	2900	2865	2835	2800	2770	2850	2785	213	845	500	1980	5	1	42581037	1199	-12.68	1.49	12	0.10	-222.00	1889.00	4390	20220830	-35.88	2595	20221013	8.48	3450	-18.41	20230116	2640	6.63	20230313	4390	-35.88	20220830	2595	8.48	20221013	0.55	N	095190	500	212 억	676662	N	N	551	N	N
98	20230713	160654	57	100.00	KOSDAQ		금속	N	N	N	N	N	2830	-20	5	-0.70	220534830	78018	34.12	2850	2870	2805	3705	1995	2850	2826.71	1.61	0	-8504	2933	2891	2833	2791	2733	2912	2812	213	855	500	1990	5	1	42581037	1205	-12.75	1.50	12	0.18	-222.00	1889.00	4390	20220830	-35.54	2595	20221013	9.06	3450	-17.97	20230116	2640	7.20	20230313	4390	-35.54	20220830	2595	9.06	20221013	0.56	N	095190	500	212 억	685033	N	N	551	N	N
99	20230713	150650	57	100.00	KOSDAQ		금속	N	N	N	N	N	2810	-40	5	-1.40	196867305	69628	30.45	2850	2870	2805	3705	1995	2850	2827.42	1.61	0	-7050	2933	2891	2833	2791	2733	2912	2812	213	855	500	1990	5	1	42581037	1197	-12.66	1.49	12	0.16	-222.00	1889.00	4390	20220830	-35.99	2595	20221013	8.29	3450	-18.55	20230116	2640	6.44	20230313	4390	-35.99	20220830	2595	8.29	20221013	0.56	N	095190	500	212 억	685033	N	N	33	N	N
100	20230713	140649	57	100.00	KOSDAQ		금속	N	N	N	N	N	2815	-35	5	-1.23	178883115	63229	27.65	2850	2870	2810	3705	1995	2850	2829.13	1.61	0	-6268	2933	2891	2833	2791	2733	2912	2812	213	855	500	1990	5	1	42581037	1199	-12.68	1.49	12	0.15	-222.00	1889.00	4390	20220830	-35.88	2595	20221013	8.48	3450	-18.41	20230116	2640	6.63	20230313	4390	-35.88	20220830	2595	8.48	20221013	0.56	N	095190	500	212 억	685033	N	N	33	N	N
101	20230713	130652	57	100.00	KOSDAQ		금속	N	N	N	N	N	2815	-35	5	-1.23	153671475	54267	23.73	2850	2870	2810	3705	1995	2850	2831.77	1.61	0	-3875	2933	2891	2833	2791	2733	2912	2812	213	855	500	1990	5	1	42581037	1199	-12.68	1.49	12	0.13	-222.00	1889.00	4390	20220830	-35.88	2595	20221013	8.48	3450	-18.41	20230116	2640	6.63	20230313	4390	-35.88	20220830	2595	8.48	20221013	0.56	N	095190	500	212 억	685033	N	N	33	N	N
102	20230713	120647	57	100.00	KOSDAQ		금속	N	N	N	N	N	2820	-30	5	-1.05	128057460	45176	19.76	2850	2870	2820	3705	1995	2850	2834.63	1.61	0	-3111	2933	2891	2833	2791	2733	2912	2812	213	855	500	1990	5	1	42581037	1201	-12.70	1.49	12	0.11	-222.00	1889.00	4390	20220830	-35.76	2595	20221013	8.67	3450	-18.26	20230116	2640	6.82	20230313	4390	-35.76	20220830	2595	8.67	20221013	0.56	N	095190	500	212 억	685033	N	N	33	N	N
103	20230713	110652	57	100.00	KOSDAQ		금속	N	N	N	N	N	2835	-15	5	-0.53	82493635	29045	12.70	2850	2870	2825	3705	1995	2850	2840.20	1.61	0	-3265	2933	2891	2833	2791	2733	2912	2812	213	855	500	1990	5	1	42581037	1207	-12.77	1.50	12	0.07	-222.00	1889.00	4390	20220830	-35.42	2595	20221013	9.25	3450	-17.83	20230116	2640	7.39	20230313	4390	-35.42	20220830	2595	9.25	20221013	0.56	N	095190	500	212 억	685033	N	N	33	N	N
104	20230713	100649	57	100.00	KOSDAQ		금속	N	N	N	N	N	2845	-5	5	-0.18	60925705	21443	9.38	2850	2870	2825	3705	1995	2850	2841.29	1.61	0	-2244	2933	2891	2833	2791	2733	2912	2812	213	855	500	1990	5	1	42581037	1211	-12.82	1.51	12	0.05	-222.00	1889.00	4390	20220830	-35.19	2595	20221013	9.63	3450	-17.54	20230116	2640	7.77	20230313	4390	-35.19	20220830	2595	9.63	20221013	0.56	N	095190	500	212 억	685033	N	N	33	N	N
105	20230713	090628	57	100.00	KOSDAQ		금속	N	N	N	N	N	2850	0	3	0.00	11739565	4119	1.80	2850	2870	2850	3705	1995	2850	2850.10	1.61	0	48	2933	2891	2833	2791	2733	2912	2812	213	855	500	1990	5	1	42581037	1214	-12.84	1.51	12	0.01	-222.00	1889.00	4390	20220830	-35.08	2595	20221013	9.83	3450	-17.39	20230116	2640	7.95	20230313	4390	-35.08	20220830	2595	9.83	20221013	0.56	N	095190	500	212 억	685033	N	N	33	N	N
106	20230712	160647	57	100.00	KOSDAQ		금속	N	N	N	N	N	2850	50	2	1.79	646373380	227386	34.98	2775	2875	2775	3640	1960	2800	2842.62	1.53	0	33564	3086	2942	2831	2687	2576	3015	2760	213	840	500	1960	5	1	42581037	1214	-12.84	1.51	12	0.53	-222.00	1889.00	4390	20220830	-35.08	2595	20221013	9.83	3450	-17.39	20230116	2640	7.95	20230313	4390	-35.08	20220830	2595	9.83	20221013	0.56	N	095190	500	212 억	650462	N	N	33	N	N
107	20230712	150642	57	100.00	KOSDAQ		금속	N	N	N	N	N	2845	45	2	1.61	630727930	221892	34.13	2775	2875	2775	3640	1960	2800	2842.50	1.53	0	33430	3086	2942	2831	2687	2576	3015	2760	213	840	500	1960	5	1	42581037	1211	-12.82	1.51	12	0.52	-222.00	1889.00	4390	20220830	-35.19	2595	20221013	9.63	3450	-17.54	20230116	2640	7.77	20230313	4390	-35.19	20220830	2595	9.63	20221013	0.56	N	095190	500	212 억	650462	N	N	428	N	N
108	20230712	140641	57	100.00	KOSDAQ		금속	N	N	N	N	N	2850	50	2	1.79	586396975	206271	31.73	2775	2875	2775	3640	1960	2800	2842.85	1.53	0	30718	3086	2942	2831	2687	2576	3015	2760	213	840	500	1960	5	1	42581037	1214	-12.84	1.51	12	0.48	-222.00	1889.00	4390	20220830	-35.08	2595	20221013	9.83	3450	-17.39	20230116	2640	7.95	20230313	4390	-35.08	20220830	2595	9.83	20221013	0.56	N	095190	500	212 억	650462	N	N	428	N	N
109	20230712	130643	57	100.00	KOSDAQ		금속	N	N	N	N	N	2860	60	2	2.14	537922065	189319	29.12	2775	2875	2775	3640	1960	2800	2841.35	1.53	0	33381	3086	2942	2831	2687	2576	3015	2760	213	840	500	1960	5	1	42581037	1218	-12.88	1.51	12	0.44	-222.00	1889.00	4390	20220830	-34.85	2595	20221013	10.21	3450	-17.10	20230116	2640	8.33	20230313	4390	-34.85	20220830	2595	10.21	20221013	0.56	N	095190	500	212 억	650462	N	N	428	N	N
110	20230712	120644	57	100.00	KOSDAQ		금속	N	N	N	N	N	2845	45	2	1.61	460446325	162228	24.96	2775	2870	2775	3640	1960	2800	2838.27	1.53	0	35775	3086	2942	2831	2687	2576	3015	2760	213	840	500	1960	5	1	42581037	1211	-12.82	1.51	12	0.38	-222.00	1889.00	4390	20220830	-35.19	2595	20221013	9.63	3450	-17.54	20230116	2640	7.77	20230313	4390	-35.19	20220830	2595	9.63	20221013	0.56	N	095190	500	212 억	650462	N	N	428	N	N
111	20230712	110643	57	100.00	KOSDAQ		금속	N	N	N	N	N	2860	60	2	2.14	361653185	127602	19.63	2775	2870	2775	3640	1960	2800	2834.23	1.53	0	32205	3086	2942	2831	2687	2576	3015	2760	213	840	500	1960	5	1	42581037	1218	-12.88	1.51	12	0.30	-222.00	1889.00	4390	20220830	-34.85	2595	20221013	10.21	3450	-17.10	20230116	2640	8.33	20230313	4390	-34.85	20220830	2595	10.21	20221013	0.56	N	095190	500	212 억	650462	N	N	428	N	N
112	20230712	100645	57	100.00	KOSDAQ		금속	N	N	N	N	N	2820	20	2	0.71	217769695	77067	11.86	2775	2860	2775	3640	1960	2800	2825.72	1.53	0	9512	3086	2942	2831	2687	2576	3015	2760	213	840	500	1960	5	1	42581037	1201	-12.70	1.49	12	0.18	-222.00	1889.00	4390	20220830	-35.76	2595	20221013	8.67	3450	-18.26	20230116	2640	6.82	20230313	4390	-35.76	20220830	2595	8.67	20221013	0.56	N	095190	500	212 억	650462	N	N	428	N	N
113	20230712	090646	57	100.00	KOSDAQ		금속	N	N	N	N	N	2790	-10	5	-0.36	15592420	5594	0.86	2775	2810	2775	3640	1960	2800	2787.35	1.53	0	3286	3086	2942	2831	2687	2576	3015	2760	213	840	500	1960	5	1	42581037	1188	-12.57	1.48	12	0.01	-222.00	1889.00	4390	20220830	-36.45	2595	20221013	7.51	3450	-19.13	20230116	2640	5.68	20230313	4390	-36.45	20220830	2595	7.51	20221013	0.56	N	095190	500	212 억	650462	N	N	428	N	N
114	20230711	160635	57	100.00	KOSDAQ		금속	N	N	N	N	N	2800	95	2	3.51	1833887715	648276	1417.96	2740	2975	2720	3515	1895	2705	2828.89	1.25	0	112237	2748	2726	2708	2686	2668	2737	2697	213	810	500	1890	5	1	42581037	1192	-12.61	1.48	12	1.52	-222.00	1889.00	4390	20220830	-36.22	2595	20221013	7.90	3450	-18.84	20230116	2640	6.06	20230313	4390	-36.22	20220830	2595	7.90	20221013	0.55	N	095190	500	212 억	533171	N	N	428	N	N
115	20230711	150635	57	100.00	KOSDAQ		금속	N	N	N	N	N	2815	110	2	4.07	1782953000	630110	1378.22	2740	2975	2720	3515	1895	2705	2829.59	1.25	0	104310	2748	2726	2708	2686	2668	2737	2697	213	810	500	1890	5	1	42581037	1199	-12.68	1.49	12	1.48	-222.00	1889.00	4390	20220830	-35.88	2595	20221013	8.48	3450	-18.41	20230116	2640	6.63	20230313	4390	-35.88	20220830	2595	8.48	20221013	0.55	N	095190	500	212 억	533171	N	N	74	N	N
116	20230711	140630	57	100.00	KOSDAQ		금속	N	N	N	N	N	2810	105	2	3.88	1720275570	607826	1329.48	2740	2975	2720	3515	1895	2705	2830.21	1.25	0	99199	2748	2726	2708	2686	2668	2737	2697	213	810	500	1890	5	1	42581037	1197	-12.66	1.49	12	1.43	-222.00	1889.00	4390	20220830	-35.99	2595	20221013	8.29	3450	-18.55	20230116	2640	6.44	20230313	4390	-35.99	20220830	2595	8.29	20221013	0.55	N	095190	500	212 억	533171	N	N	74	N	N
117	20230711	130623	57	100.00	KOSDAQ		금속	N	N	N	N	N	2790	85	2	3.14	1652757825	583656	1276.62	2740	2975	2720	3515	1895	2705	2831.73	1.25	0	95793	2748	2726	2708	2686	2668	2737	2697	213	810	500	1890	5	1	42581037	1188	-12.57	1.48	12	1.37	-222.00	1889.00	4390	20220830	-36.45	2595	20221013	7.51	3450	-19.13	20230116	2640	5.68	20230313	4390	-36.45	20220830	2595	7.51	20221013	0.55	N	095190	500	212 억	533171	N	N	74	N	N
118	20230711	120639	57	100.00	KOSDAQ		금속	N	N	N	N	N	2795	90	2	3.33	1606150975	566937	1240.05	2740	2975	2720	3515	1895	2705	2833.03	1.25	0	91761	2748	2726	2708	2686	2668	2737	2697	213	810	500	1890	5	1	42581037	1190	-12.59	1.48	12	1.33	-222.00	1889.00	4390	20220830	-36.33	2595	20221013	7.71	3450	-18.99	20230116	2640	5.87	20230313	4390	-36.33	20220830	2595	7.71	20221013	0.55	N	095190	500	212 억	533171	N	N	74	N	N
119	20230711	110641	57	100.00	KOSDAQ		금속	N	N	N	N	N	2800	95	2	3.51	1568352480	553452	1210.55	2740	2975	2720	3515	1895	2705	2833.76	1.25	0	87975	2748	2726	2708	2686	2668	2737	2697	213	810	500	1890	5	1	42581037	1192	-12.61	1.48	12	1.30	-222.00	1889.00	4390	20220830	-36.22	2595	20221013	7.90	3450	-18.84	20230116	2640	6.06	20230313	4390	-36.22	20220830	2595	7.90	20221013	0.55	N	095190	500	212 억	533171	N	N	74	N	N
120	20230711	100639	57	100.00	KOSDAQ		금속	N	N	N	N	N	2795	90	2	3.33	172788280	62665	137.07	2740	2805	2720	3515	1895	2705	2757.33	1.25	0	10449	2748	2726	2708	2686	2668	2737	2697	213	810	500	1890	5	1	42581037	1190	-12.59	1.48	12	0.15	-222.00	1889.00	4390	20220830	-36.33	2595	20221013	7.71	3450	-18.99	20230116	2640	5.87	20230313	4390	-36.33	20220830	2595	7.71	20221013	0.55	N	095190	500	212 억	533171	N	N	74	N	N
121	20230711	090638	57	100.00	KOSDAQ		금속	N	N	N	N	N	2725	20	2	0.74	1578745	578	1.26	2740	2740	2720	3515	1895	2705	2731.39	1.25	0	-92	2748	2726	2708	2686	2668	2737	2697	213	810	500	1890	5	1	42581037	1160	-12.27	1.44	12	0.00	-222.00	1889.00	4390	20220830	-37.93	2595	20221013	5.01	3450	-21.01	20230116	2640	3.22	20230313	4390	-37.93	20220830	2595	5.01	20221013	0.55	N	095190	500	212 억	533171	N	N	74	N	N
122	20230710	160633	57	100.00	KOSDAQ		금속	N	N	N	N	N	2705	0	3	0.00	122168745	45198	67.86	2690	2730	2690	3515	1895	2705	2702.97	1.26	0	-3189	2745	2725	2700	2680	2655	2735	2690	213	810	500	1890	5	1	42581037	1152	-12.18	1.43	12	0.11	-222.00	1889.00	4390	20220830	-38.38	2595	20221013	4.24	3450	-21.59	20230116	2640	2.46	20230313	4390	-38.38	20220830	2595	4.24	20221013	0.55	N	095190	500	212 억	536350	N	N	74	N	N
123	20230710	150634	57	100.00	KOSDAQ		금속	N	N	N	N	N	2705	0	3	0.00	106739560	39478	59.27	2690	2730	2690	3515	1895	2705	2703.77	1.26	0	-2779	2745	2725	2700	2680	2655	2735	2690	213	810	500	1890	5	1	42581037	1152	-12.18	1.43	12	0.09	-222.00	1889.00	4390	20220830	-38.38	2595	20221013	4.24	3450	-21.59	20230116	2640	2.46	20230313	4390	-38.38	20220830	2595	4.24	20221013	0.55	N	095190	500	212 억	536350	N	N	47	N	N
124	20230710	140628	57	100.00	KOSDAQ		금속	N	N	N	N	N	2710	5	2	0.18	77002995	28485	42.77	2690	2730	2690	3515	1895	2705	2703.28	1.26	0	1088	2745	2725	2700	2680	2655	2735	2690	213	810	500	1890	5	1	42581037	1154	-12.21	1.43	12	0.07	-222.00	1889.00	4390	20220830	-38.27	2595	20221013	4.43	3450	-21.45	20230116	2640	2.65	20230313	4390	-38.27	20220830	2595	4.43	20221013	0.55	N	095190	500	212 억	536350	N	N	47	N	N
125	20230710	130621	57	100.00	KOSDAQ		금속	N	N	N	N	N	2725	20	2	0.74	68532220	25366	38.08	2690	2730	2690	3515	1895	2705	2701.74	1.26	0	375	2745	2725	2700	2680	2655	2735	2690	213	810	500	1890	5	1	42581037	1160	-12.27	1.44	12	0.06	-222.00	1889.00	4390	20220830	-37.93	2595	20221013	5.01	3450	-21.01	20230116	2640	3.22	20230313	4390	-37.93	20220830	2595	5.01	20221013	0.55	N	095190	500	212 억	536350	N	N	47	N	N
126	20230710	120635	57	100.00	KOSDAQ		금속	N	N	N	N	N	2710	5	2	0.18	50855930	18851	28.30	2690	2725	2690	3515	1895	2705	2697.78	1.26	0	-250	2745	2725	2700	2680	2655	2735	2690	213	810	500	1890	5	1	42581037	1154	-12.21	1.43	12	0.04	-222.00	1889.00	4390	20220830	-38.27	2595	20221013	4.43	3450	-21.45	20230116	2640	2.65	20230313	4390	-38.27	20220830	2595	4.43	20221013	0.55	N	095190	500	212 억	536350	N	N	47	N	N
127	20230710	110634	57	100.00	KOSDAQ		금속	N	N	N	N	N	2695	-10	5	-0.37	47423050	17581	26.40	2690	2725	2690	3515	1895	2705	2697.40	1.26	0	-743	2745	2725	2700	2680	2655	2735	2690	213	810	500	1890	5	1	42581037	1148	-12.14	1.43	12	0.04	-222.00	1889.00	4390	20220830	-38.61	2595	20221013	3.85	3450	-21.88	20230116	2640	2.08	20230313	4390	-38.61	20220830	2595	3.85	20221013	0.55	N	095190	500	212 억	536350	N	N	47	N	N
128	20230710	100635	57	100.00	KOSDAQ		금속	N	N	N	N	N	2690	-15	5	-0.55	26733445	9921	14.90	2690	2705	2690	3515	1895	2705	2694.63	1.26	0	-1087	2745	2725	2700	2680	2655	2735	2690	213	810	500	1890	5	1	42581037	1145	-12.12	1.42	12	0.02	-222.00	1889.00	4390	20220830	-38.72	2595	20221013	3.66	3450	-22.03	20230116	2640	1.89	20230313	4390	-38.72	20220830	2595	3.66	20221013	0.55	N	095190	500	212 억	536350	N	N	47	N	N
129	20230710	090629	57	100.00	KOSDAQ		금속	N	N	N	N	N	2690	-15	5	-0.55	3883350	1443	2.17	2690	2705	2690	3515	1895	2705	2691.16	1.26	0	-826	2745	2725	2700	2680	2655	2735	2690	213	810	500	1890	5	1	42581037	1145	-12.12	1.42	12	0.00	-222.00	1889.00	4390	20220830	-38.72	2595	20221013	3.66	3450	-22.03	20230116	2640	1.89	20230313	4390	-38.72	20220830	2595	3.66	20221013	0.55	N	095190	500	212 억	536350	N	N	47	N	N
130	20230707	160626	57	100.00	KOSDAQ		금속	N	N	N	N	N	2705	-5	5	-0.18	176431330	65570	70.74	2700	2720	2675	3520	1900	2710	2690.73	1.31	0	-19728	2790	2750	2730	2690	2670	2740	2680	213	810	500	1890	5	1	42581037	1152	-12.18	1.43	12	0.15	-222.00	1889.00	4390	20220830	-38.38	2595	20221013	4.24	3450	-21.59	20230116	2640	2.46	20230313	4390	-38.38	20220830	2595	4.24	20221013	0.55	N	095190	500	212 억	556078	N	N	47	N	N
131	20230707	150627	57	100.00	KOSDAQ		금속	N	N	N	N	N	2700	-10	5	-0.37	172306140	64042	69.09	2700	2720	2675	3520	1900	2710	2690.52	1.31	0	-19410	2790	2750	2730	2690	2670	2740	2680	213	810	500	1890	5	1	42581037	1150	-12.16	1.43	12	0.15	-222.00	1889.00	4390	20220830	-38.50	2595	20221013	4.05	3450	-21.74	20230116	2640	2.27	20230313	4390	-38.50	20220830	2595	4.05	20221013	0.55	N	095190	500	212 억	556078	N	N	0	N	N
132	20230707	140639	57	100.00	KOSDAQ		금속	N	N	N	N	N	2690	-20	5	-0.74	155090435	57647	62.19	2700	2720	2675	3520	1900	2710	2690.35	1.31	0	-17060	2790	2750	2730	2690	2670	2740	2680	213	810	500	1890	5	1	42581037	1145	-12.12	1.42	12	0.14	-222.00	1889.00	4390	20220830	-38.72	2595	20221013	3.66	3450	-22.03	20230116	2640	1.89	20230313	4390	-38.72	20220830	2595	3.66	20221013	0.55	N	095190	500	212 억	556078	N	N	0	N	N
133	20230707	130632	57	100.00	KOSDAQ		금속	N	N	N	N	N	2685	-25	5	-0.92	144269230	53613	57.84	2700	2720	2675	3520	1900	2710	2690.94	1.31	0	-16036	2790	2750	2730	2690	2670	2740	2680	213	810	500	1890	5	1	42581037	1143	-12.09	1.42	12	0.13	-222.00	1889.00	4390	20220830	-38.84	2595	20221013	3.47	3450	-22.17	20230116	2640	1.70	20230313	4390	-38.84	20220830	2595	3.47	20221013	0.55	N	095190	500	212 억	556078	N	N	0	N	N
134	20230707	120633	57	100.00	KOSDAQ		금속	N	N	N	N	N	2690	-20	5	-0.74	129824855	48238	52.04	2700	2720	2675	3520	1900	2710	2691.34	1.31	0	-15061	2790	2750	2730	2690	2670	2740	2680	213	810	500	1890	5	1	42581037	1145	-12.12	1.42	12	0.11	-222.00	1889.00	4390	20220830	-38.72	2595	20221013	3.66	3450	-22.03	20230116	2640	1.89	20230313	4390	-38.72	20220830	2595	3.66	20221013	0.55	N	095190	500	212 억	556078	N	N	0	N	N
135	20230707	110635	57	100.00	KOSDAQ		금속	N	N	N	N	N	2675	-35	5	-1.29	96912670	36012	38.85	2700	2720	2675	3520	1900	2710	2691.12	1.31	0	-8368	2790	2750	2730	2690	2670	2740	2680	213	810	500	1890	5	1	42581037	1139	-12.05	1.42	12	0.08	-222.00	1889.00	4390	20220830	-39.07	2595	20221013	3.08	3450	-22.46	20230116	2640	1.33	20230313	4390	-39.07	20220830	2595	3.08	20221013	0.55	N	095190	500	212 억	556078	N	N	0	N	N
136	20230707	100627	57	100.00	KOSDAQ		금속	N	N	N	N	N	2700	-10	5	-0.37	45944325	17031	18.37	2700	2720	2685	3520	1900	2710	2697.69	1.31	0	-7927	2790	2750	2730	2690	2670	2740	2680	213	810	500	1890	5	1	42581037	1150	-12.16	1.43	12	0.04	-222.00	1889.00	4390	20220830	-38.50	2595	20221013	4.05	3450	-21.74	20230116	2640	2.27	20230313	4390	-38.50	20220830	2595	4.05	20221013	0.55	N	095190	500	212 억	556078	N	N	0	N	N
137	20230707	090628	57	100.00	KOSDAQ		금속	N	N	N	N	N	2705	-5	5	-0.18	5031205	1862	2.01	2700	2710	2700	3520	1900	2710	2702.04	1.31	0	441	2790	2750	2730	2690	2670	2740	2680	213	810	500	1890	5	1	42581037	1152	-12.18	1.43	12	0.00	-222.00	1889.00	4390	20220830	-38.38	2595	20221013	4.24	3450	-21.59	20230116	2640	2.46	20230313	4390	-38.38	20220830	2595	4.24	20221013	0.55	N	095190	500	212 억	556078	N	N	0	N	N
138	20230706	160628	57	100.00	KOSDAQ		금속	N	N	N	N	N	2710	-60	5	-2.17	251887745	92533	96.36	2770	2770	2710	3600	1940	2770	2722.14	1.38	0	-31449	2853	2811	2778	2736	2703	2795	2720	213	830	500	1930	5	1	42581037	1154	-12.21	1.43	12	0.22	-222.00	1889.00	4390	20220830	-38.27	2595	20221013	4.43	3450	-21.45	20230116	2640	2.65	20230313	4390	-38.27	20220830	2595	4.43	20221013	0.56	N	095190	500	212 억	587515	N	N	3	N	N
139	20230706	150629	57	100.00	KOSDAQ		금속	N	N	N	N	N	2720	-50	5	-1.81	241702025	88775	92.44	2770	2770	2710	3600	1940	2770	2722.63	1.38	0	-31398	2853	2811	2778	2736	2703	2795	2720	213	830	500	1930	5	1	42581037	1158	-12.25	1.44	12	0.21	-222.00	1889.00	4390	20220830	-38.04	2595	20221013	4.82	3450	-21.16	20230116	2640	3.03	20230313	4390	-38.04	20220830	2595	4.82	20221013	0.56	N	095190	500	212 억	587515	N	N	3	N	N
140	20230706	140630	57	100.00	KOSDAQ		금속	N	N	N	N	N	2740	-30	5	-1.08	196328855	72052	75.03	2770	2770	2710	3600	1940	2770	2724.82	1.38	0	-29750	2853	2811	2778	2736	2703	2795	2720	213	830	500	1930	5	1	42581037	1167	-12.34	1.45	12	0.17	-222.00	1889.00	4390	20220830	-37.59	2595	20221013	5.59	3450	-20.58	20230116	2640	3.79	20230313	4390	-37.59	20220830	2595	5.59	20221013	0.56	N	095190	500	212 억	587515	N	N	3	N	N
141	20230706	130629	57	100.00	KOSDAQ		금속	N	N	N	N	N	2720	-50	5	-1.81	162142565	59485	61.94	2770	2770	2710	3600	1940	2770	2725.77	1.38	0	-22830	2853	2811	2778	2736	2703	2795	2720	213	830	500	1930	5	1	42581037	1158	-12.25	1.44	12	0.14	-222.00	1889.00	4390	20220830	-38.04	2595	20221013	4.82	3450	-21.16	20230116	2640	3.03	20230313	4390	-38.04	20220830	2595	4.82	20221013	0.56	N	095190	500	212 억	587515	N	N	3	N	N
142	20230706	120626	57	100.00	KOSDAQ		금속	N	N	N	N	N	2725	-45	5	-1.62	106893625	39182	40.80	2770	2770	2710	3600	1940	2770	2728.13	1.38	0	-12290	2853	2811	2778	2736	2703	2795	2720	213	830	500	1930	5	1	42581037	1160	-12.27	1.44	12	0.09	-222.00	1889.00	4390	20220830	-37.93	2595	20221013	5.01	3450	-21.01	20230116	2640	3.22	20230313	4390	-37.93	20220830	2595	5.01	20221013	0.56	N	095190	500	212 억	587515	N	N	3	N	N
143	20230706	110632	57	100.00	KOSDAQ		금속	N	N	N	N	N	2735	-35	5	-1.26	73805245	27053	28.17	2770	2770	2710	3600	1940	2770	2728.16	1.38	0	-4880	2853	2811	2778	2736	2703	2795	2720	213	830	500	1930	5	1	42581037	1165	-12.32	1.45	12	0.06	-222.00	1889.00	4390	20220830	-37.70	2595	20221013	5.39	3450	-20.72	20230116	2640	3.60	20230313	4390	-37.70	20220830	2595	5.39	20221013	0.56	N	095190	500	212 억	587515	N	N	3	N	N
144	20230706	100628	57	100.00	KOSDAQ		금속	N	N	N	N	N	2725	-45	5	-1.62	61059380	22390	23.32	2770	2770	2710	3600	1940	2770	2727.07	1.38	0	-3640	2853	2811	2778	2736	2703	2795	2720	213	830	500	1930	5	1	42581037	1160	-12.27	1.44	12	0.05	-222.00	1889.00	4390	20220830	-37.93	2595	20221013	5.01	3450	-21.01	20230116	2640	3.22	20230313	4390	-37.93	20220830	2595	5.01	20221013	0.56	N	095190	500	212 억	587515	N	N	3	N	N
145	20230706	090627	57	100.00	KOSDAQ		금속	N	N	N	N	N	2725	-45	5	-1.62	11259655	4116	4.29	2770	2770	2725	3600	1940	2770	2735.54	1.38	0	-1113	2853	2811	2778	2736	2703	2795	2720	213	830	500	1930	5	1	42581037	1160	-12.27	1.44	12	0.01	-222.00	1889.00	4390	20220830	-37.93	2595	20221013	5.01	3450	-21.01	20230116	2640	3.22	20230313	4390	-37.93	20220830	2595	5.01	20221013	0.56	N	095190	500	212 억	587515	N	N	3	N	N
146	20230705	160625	57	100.00	KOSDAQ		금속	N	N	N	N	N	2770	-30	5	-1.07	264977530	95912	48.55	2800	2820	2745	3640	1960	2800	2762.71	1.42	0	-19218	2890	2845	2795	2750	2700	2867	2772	213	840	500	1960	5	1	42581037	1179	-12.48	1.47	12	0.23	-222.00	1889.00	4390	20220830	-36.90	2555	20220704	8.41	3450	-19.71	20230116	2640	4.92	20230313	4390	-36.90	20220830	2595	6.74	20221013	0.56	N	095190	500	212 억	606598	N	N	3	N	N
147	20230705	150623	57	100.00	KOSDAQ		금속	N	N	N	N	N	2760	-40	5	-1.43	258938995	93726	47.44	2800	2820	2745	3640	1960	2800	2762.72	1.42	0	-19178	2890	2845	2795	2750	2700	2867	2772	213	840	500	1960	5	1	42581037	1175	-12.43	1.46	12	0.22	-222.00	1889.00	4390	20220830	-37.13	2555	20220704	8.02	3450	-20.00	20230116	2640	4.55	20230313	4390	-37.13	20220830	2595	6.36	20221013	0.56	N	095190	500	212 억	606598	N	N	252	N	N
148	20230705	140617	57	100.00	KOSDAQ		금속	N	N	N	N	N	2750	-50	5	-1.79	211288830	76437	38.69	2800	2820	2745	3640	1960	2800	2764.22	1.42	0	-18366	2890	2845	2795	2750	2700	2867	2772	213	840	500	1960	5	1	42581037	1171	-12.39	1.46	12	0.18	-222.00	1889.00	4390	20220830	-37.36	2555	20220704	7.63	3450	-20.29	20230116	2640	4.17	20230313	4390	-37.36	20220830	2595	5.97	20221013	0.56	N	095190	500	212 억	606598	N	N	252	N	N
149	20230705	130618	57	100.00	KOSDAQ		금속	N	N	N	N	N	2760	-40	5	-1.43	172850935	62473	31.62	2800	2820	2745	3640	1960	2800	2766.81	1.42	0	-11337	2890	2845	2795	2750	2700	2867	2772	213	840	500	1960	5	1	42581037	1175	-12.43	1.46	12	0.15	-222.00	1889.00	4390	20220830	-37.13	2555	20220704	8.02	3450	-20.00	20230116	2640	4.55	20230313	4390	-37.13	20220830	2595	6.36	20221013	0.56	N	095190	500	212 억	606598	N	N	252	N	N
150	20230705	120617	57	100.00	KOSDAQ		금속	N	N	N	N	N	2760	-40	5	-1.43	136852440	49391	25.00	2800	2820	2750	3640	1960	2800	2770.80	1.42	0	-10695	2890	2845	2795	2750	2700	2867	2772	213	840	500	1960	5	1	42581037	1175	-12.43	1.46	12	0.12	-222.00	1889.00	4390	20220830	-37.13	2555	20220704	8.02	3450	-20.00	20230116	2640	4.55	20230313	4390	-37.13	20220830	2595	6.36	20221013	0.56	N	095190	500	212 억	606598	N	N	252	N	N
151	20230705	110623	57	100.00	KOSDAQ		금속	N	N	N	N	N	2760	-40	5	-1.43	90470225	32627	16.51	2800	2820	2755	3640	1960	2800	2772.86	1.42	0	-934	2890	2845	2795	2750	2700	2867	2772	213	840	500	1960	5	1	42581037	1175	-12.43	1.46	12	0.08	-222.00	1889.00	4390	20220830	-37.13	2555	20220704	8.02	3450	-20.00	20230116	2640	4.55	20230313	4390	-37.13	20220830	2595	6.36	20221013	0.56	N	095190	500	212 억	606598	N	N	252	N	N
152	20230705	100619	57	100.00	KOSDAQ		금속	N	N	N	N	N	2760	-40	5	-1.43	68053475	24500	12.40	2800	2820	2760	3640	1960	2800	2777.69	1.42	0	1786	2890	2845	2795	2750	2700	2867	2772	213	840	500	1960	5	1	42581037	1175	-12.43	1.46	12	0.06	-222.00	1889.00	4390	20220830	-37.13	2555	20220704	8.02	3450	-20.00	20230116	2640	4.55	20230313	4390	-37.13	20220830	2595	6.36	20221013	0.56	N	095190	500	212 억	606598	N	N	252	N	N
153	20230705	090617	57	100.00	KOSDAQ		금속	N	N	N	N	N	2810	10	2	0.36	11131805	3974	2.01	2800	2820	2780	3640	1960	2800	2801.16	1.42	0	2114	2890	2845	2795	2750	2700	2867	2772	213	840	500	1960	5	1	42581037	1197	-12.66	1.49	12	0.01	-222.00	1889.00	4390	20220830	-35.99	2555	20220704	9.98	3450	-18.55	20230116	2640	6.44	20230313	4390	-35.99	20220830	2595	8.29	20221013	0.56	N	095190	500	212 억	606598	N	N	252	N	N
154	20230704	160616	57	100.00	KOSDAQ		금속	N	N	N	N	N	2800	55	2	2.00	551125850	197281	151.85	2770	2840	2745	3565	1925	2745	2793.61	1.37	0	20979	2785	2765	2740	2720	2695	2775	2730	213	820	500	1920	5	1	42581037	1192	-12.61	1.48	12	0.46	-222.00	1889.00	4390	20220830	-36.22	2555	20220704	9.59	3450	-18.84	20230116	2640	6.06	20230313	4390	-36.22	20220830	2555	9.59	20220704	0.56	N	095190	500	212 억	584668	N	N	252	N	N
155	20230704	150609	57	100.00	KOSDAQ		금속	N	N	N	N	N	2810	65	2	2.37	535123385	191570	147.45	2770	2840	2745	3565	1925	2745	2793.36	1.37	0	22296	2785	2765	2740	2720	2695	2775	2730	213	820	500	1920	5	1	42581037	1197	-12.66	1.49	12	0.45	-222.00	1889.00	4390	20220830	-35.99	2555	20220704	9.98	3450	-18.55	20230116	2640	6.44	20230313	4390	-35.99	20220830	2555	9.98	20220704	0.56	N	095190	500	212 억	584668	N	N	71	N	N
156	20230704	140614	57	100.00	KOSDAQ		금속	N	N	N	N	N	2810	65	2	2.37	505509015	181030	139.34	2770	2840	2745	3565	1925	2745	2792.40	1.37	0	21507	2785	2765	2740	2720	2695	2775	2730	213	820	500	1920	5	1	42581037	1197	-12.66	1.49	12	0.43	-222.00	1889.00	4390	20220830	-35.99	2555	20220704	9.98	3450	-18.55	20230116	2640	6.44	20230313	4390	-35.99	20220830	2555	9.98	20220704	0.56	N	095190	500	212 억	584668	N	N	71	N	N
157	20230704	130605	57	100.00	KOSDAQ		금속	N	N	N	N	N	2835	90	2	3.28	461991060	165617	127.48	2770	2840	2745	3565	1925	2745	2789.51	1.37	0	17002	2785	2765	2740	2720	2695	2775	2730	213	820	500	1920	5	1	42581037	1207	-12.77	1.50	12	0.39	-222.00	1889.00	4390	20220830	-35.42	2555	20220704	10.96	3450	-17.83	20230116	2640	7.39	20230313	4390	-35.42	20220830	2555	10.96	20220704	0.56	N	095190	500	212 억	584668	N	N	71	N	N
158	20230704	120611	57	100.00	KOSDAQ		금속	N	N	N	N	N	2785	40	2	1.46	263204315	94862	73.02	2770	2790	2745	3565	1925	2745	2774.60	1.37	0	-6552	2785	2765	2740	2720	2695	2775	2730	213	820	500	1920	5	1	42581037	1186	-12.55	1.47	12	0.22	-222.00	1889.00	4390	20220830	-36.56	2555	20220704	9.00	3450	-19.28	20230116	2640	5.49	20230313	4390	-36.56	20220830	2555	9.00	20220704	0.56	N	095190	500	212 억	584668	N	N	71	N	N
159	20230704	110607	57	100.00	KOSDAQ		금속	N	N	N	N	N	2770	25	2	0.91	225405620	81253	62.54	2770	2790	2745	3565	1925	2745	2774.12	1.37	0	-13170	2785	2765	2740	2720	2695	2775	2730	213	820	500	1920	5	1	42581037	1179	-12.48	1.47	12	0.19	-222.00	1889.00	4390	20220830	-36.90	2555	20220704	8.41	3450	-19.71	20230116	2640	4.92	20230313	4390	-36.90	20220830	2555	8.41	20220704	0.56	N	095190	500	212 억	584668	N	N	71	N	N
160	20230704	100605	57	100.00	KOSDAQ		금속	N	N	N	N	N	2770	25	2	0.91	169741630	61143	47.06	2770	2790	2745	3565	1925	2745	2776.14	1.37	0	-13386	2785	2765	2740	2720	2695	2775	2730	213	820	500	1920	5	1	42581037	1179	-12.48	1.47	12	0.14	-222.00	1889.00	4390	20220830	-36.90	2555	20220704	8.41	3450	-19.71	20230116	2640	4.92	20230313	4390	-36.90	20220830	2555	8.41	20220704	0.56	N	095190	500	212 억	584668	N	N	71	N	N
161	20230704	090604	57	100.00	KOSDAQ		금속	N	N	N	N	N	2760	15	2	0.55	40325525	14562	11.21	2770	2770	2745	3565	1925	2745	2769.23	1.37	0	-685	2785	2765	2740	2720	2695	2775	2730	213	820	500	1920	5	1	42581037	1175	-12.43	1.46	12	0.03	-222.00	1889.00	4390	20220830	-37.13	2555	20220704	8.02	3450	-20.00	20230116	2640	4.55	20230313	4390	-37.13	20220830	2555	8.02	20220704	0.56	N	095190	500	212 억	584668	N	N	71	N	N
162	20230703	160557	57	100.00	KOSDAQ		금속	N	N	N	N	N	2745	30	2	1.10	352224600	128714	180.70	2715	2760	2715	3525	1905	2715	2736.49	1.30	0	31514	2771	2742	2706	2677	2641	2757	2692	213	810	500	1900	5	1	42581037	1169	-12.36	1.45	12	0.30	-222.00	1889.00	4390	20220830	-37.47	2555	20220704	7.44	3450	-20.43	20230116	2640	3.98	20230313	4390	-37.47	20220830	2555	7.44	20220704	0.56	N	095190	500	212 억	553257	N	N	71	N	N
163	20230703	150603	57	100.00	KOSDAQ		금속	N	N	N	N	N	2755	40	2	1.47	328909280	120226	168.79	2715	2760	2715	3525	1905	2715	2735.76	1.30	0	30793	2771	2742	2706	2677	2641	2757	2692	213	810	500	1900	5	1	42581037	1173	-12.41	1.46	12	0.28	-222.00	1889.00	4390	20220830	-37.24	2555	20220704	7.83	3450	-20.14	20230116	2640	4.36	20230313	4390	-37.24	20220830	2555	7.83	20220704	0.56	N	095190	500	212 억	553257	N	N	229	N	N
164	20230703	140604	57	100.00	KOSDAQ		금속	N	N	N	N	N	2745	30	2	1.10	264927080	96927	136.08	2715	2755	2715	3525	1905	2715	2733.26	1.30	0	30413	2771	2742	2706	2677	2641	2757	2692	213	810	500	1900	5	1	42581037	1169	-12.36	1.45	12	0.23	-222.00	1889.00	4390	20220830	-37.47	2555	20220704	7.44	3450	-20.43	20230116	2640	3.98	20230313	4390	-37.47	20220830	2555	7.44	20220704	0.56	N	095190	500	212 억	553257	N	N	229	N	N
165	20230703	130557	57	100.00	KOSDAQ		금속	N	N	N	N	N	2735	20	2	0.74	235511095	86191	121.01	2715	2755	2715	3525	1905	2715	2732.43	1.30	0	27985	2771	2742	2706	2677	2641	2757	2692	213	810	500	1900	5	1	42581037	1165	-12.32	1.45	12	0.20	-222.00	1889.00	4390	20220830	-37.70	2555	20220704	7.05	3450	-20.72	20230116	2640	3.60	20230313	4390	-37.70	20220830	2555	7.05	20220704	0.56	N	095190	500	212 억	553257	N	N	229	N	N
166	20230703	120606	57	100.00	KOSDAQ		금속	N	N	N	N	N	2745	30	2	1.10	187407255	68612	96.33	2715	2755	2715	3525	1905	2715	2731.41	1.30	0	25600	2771	2742	2706	2677	2641	2757	2692	213	810	500	1900	5	1	42581037	1169	-12.36	1.45	12	0.16	-222.00	1889.00	4390	20220830	-37.47	2555	20220704	7.44	3450	-20.43	20230116	2640	3.98	20230313	4390	-37.47	20220830	2555	7.44	20220704	0.56	N	095190	500	212 억	553257	N	N	229	N	N
167	20230703	110601	57	100.00	KOSDAQ		금속	N	N	N	N	N	2730	15	2	0.55	156873485	57461	80.67	2715	2755	2715	3525	1905	2715	2730.09	1.30	0	24126	2771	2742	2706	2677	2641	2757	2692	213	810	500	1900	5	1	42581037	1162	-12.30	1.45	12	0.13	-222.00	1889.00	4390	20220830	-37.81	2555	20220704	6.85	3450	-20.87	20230116	2640	3.41	20230313	4390	-37.81	20220830	2555	6.85	20220704	0.56	N	095190	500	212 억	553257	N	N	229	N	N
168	20230703	100551	57	100.00	KOSDAQ		금속	N	N	N	N	N	2735	20	2	0.74	64899840	23706	33.28	2715	2755	2715	3525	1905	2715	2737.70	1.30	0	5880	2771	2742	2706	2677	2641	2757	2692	213	810	500	1900	5	1	42581037	1165	-12.32	1.45	12	0.06	-222.00	1889.00	4390	20220830	-37.70	2555	20220704	7.05	3450	-20.72	20230116	2640	3.60	20230313	4390	-37.70	20220830	2555	7.05	20220704	0.56	N	095190	500	212 억	553257	N	N	229	N	N
169	20230703	090557	57	100.00	KOSDAQ		금속	N	N	N	N	N	2740	25	2	0.92	8153810	2997	4.21	2715	2740	2715	3525	1905	2715	2720.66	1.30	0	789	2771	2742	2706	2677	2641	2757	2692	213	810	500	1900	5	1	42581037	1167	-12.34	1.45	12	0.01	-222.00	1889.00	4390	20220830	-37.59	2555	20220704	7.24	3450	-20.58	20230116	2640	3.79	20230313	4390	-37.59	20220830	2555	7.24	20220704	0.56	N	095190	500	212 억	553257	N	N	229	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History