KissMeData/222810/price/prices-20230801.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	161004	57	100.00	KOSDAQ	금속	N	N	N	N	N	2720	-10	5	-0.37	6249488025	2279476	416.86	2785	2850	2640	3545	1915	2730	2741.65	0.12	-128514	2803	2766	2743	2706	2683	2755	2695	372	815	500	1630	5	1	74353254	2022	-2.97	4.59	12	3.07	-917.00	592.00	5560	20230421	-51.08	970	20221223	180.41	5560	-51.08	20230421	1030	164.08	20230105	5560	-51.08	20230421	970	180.41	20221223	0.22	N	222810	500	371 억	87898	N	N	N	N
3	20230831	151241	57	100.00	KOSDAQ	금속	N	N	N	N	N	2705	-25	5	-0.92	6035005055	2200491	402.41	2785	2850	2640	3545	1915	2730	2742.57	0.12	-136072	2803	2766	2743	2706	2683	2755	2695	372	815	500	1630	5	1	74353254	2011	-2.95	4.57	12	2.96	-917.00	592.00	5560	20230421	-51.35	970	20221223	178.87	5560	-51.35	20230421	1030	162.62	20230105	5560	-51.35	20230421	970	178.87	20221223	0.22	N	222810	500	371 억	87898	N	N	N	N
4	20230831	141351	57	100.00	KOSDAQ	금속	N	N	N	N	N	2650	-80	5	-2.93	3567789950	1301147	237.95	2785	2850	2640	3545	1915	2730	2742.03	0.12	-159066	2803	2766	2743	2706	2683	2755	2695	372	815	500	1630	5	1	74353254	1970	-2.89	4.48	12	1.75	-917.00	592.00	5560	20230421	-52.34	970	20221223	173.20	5560	-52.34	20230421	1030	157.28	20230105	5560	-52.34	20230421	970	173.20	20221223	0.22	N	222810	500	371 억	87898	N	N	N	N
5	20230831	131314	57	100.00	KOSDAQ	금속	N	N	N	N	N	2700	-30	5	-1.10	2943522915	1066997	195.13	2785	2850	2680	3545	1915	2730	2758.70	0.12	-119343	2803	2766	2743	2706	2683	2755	2695	372	815	500	1630	5	1	74353254	2008	-2.94	4.56	12	1.44	-917.00	592.00	5560	20230421	-51.44	970	20221223	178.35	5560	-51.44	20230421	1030	162.14	20230105	5560	-51.44	20230421	970	178.35	20221223	0.22	N	222810	500	371 억	87898	N	N	N	N
6	20230831	121402	57	100.00	KOSDAQ	금속	N	N	N	N	N	2695	-35	5	-1.28	2787421930	1009024	184.53	2785	2850	2680	3545	1915	2730	2762.49	0.12	-110468	2803	2766	2743	2706	2683	2755	2695	372	815	500	1630	5	1	74353254	2004	-2.94	4.55	12	1.36	-917.00	592.00	5560	20230421	-51.53	970	20221223	177.84	5560	-51.53	20230421	1030	161.65	20230105	5560	-51.53	20230421	970	177.84	20221223	0.22	N	222810	500	371 억	87898	N	N	N	N
7	20230831	111834	57	100.00	KOSDAQ	금속	N	N	N	N	N	2720	-10	5	-0.37	2265935605	815831	149.19	2785	2850	2710	3545	1915	2730	2777.46	0.12	-68785	2803	2766	2743	2706	2683	2755	2695	372	815	500	1630	5	1	74353254	2022	-2.97	4.59	12	1.10	-917.00	592.00	5560	20230421	-51.08	970	20221223	180.41	5560	-51.08	20230421	1030	164.08	20230105	5560	-51.08	20230421	970	180.41	20221223	0.22	N	222810	500	371 억	87898	N	N	N	N
8	20230831	101449	57	100.00	KOSDAQ	금속	N	N	N	N	N	2735	5	2	0.18	1814675045	650183	118.90	2785	2850	2730	3545	1915	2730	2791.02	0.12	-83994	2803	2766	2743	2706	2683	2755	2695	372	815	500	1630	5	1	74353254	2034	-2.98	4.62	12	0.87	-917.00	592.00	5560	20230421	-50.81	970	20221223	181.96	5560	-50.81	20230421	1030	165.53	20230105	5560	-50.81	20230421	970	181.96	20221223	0.22	N	222810	500	371 억	87898	N	N	N	N
9	20230831	091318	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	70	2	2.56	803903815	286764	52.44	2785	2850	2760	3545	1915	2730	2803.36	0.12	-18557	2803	2766	2743	2706	2683	2755	2695	372	815	500	1630	5	1	74353254	2082	-3.05	4.73	12	0.39	-917.00	592.00	5560	20230421	-49.64	970	20221223	188.66	5560	-49.64	20230421	1030	171.84	20230105	5560	-49.64	20230421	970	188.66	20221223	0.22	N	222810	500	371 억	87898	N	N	N	N
10	20230830	161008	57	100.00	KOSDAQ	금속	N	N	N	N	N	2730	-30	5	-1.09	1454246600	530786	67.03	2745	2780	2720	3585	1935	2760	2739.80	0.09	20481	2820	2790	2745	2715	2670	2805	2730	372	825	500	1650	5	1	74353254	2030	-2.98	4.61	12	0.71	-917.00	592.00	5560	20230421	-50.90	970	20221223	181.44	5560	-50.90	20230421	1030	165.05	20230105	5560	-50.90	20230421	970	181.44	20221223	0.22	N	222810	500	371 억	67537	N	N	N	N
11	20230830	151219	57	100.00	KOSDAQ	금속	N	N	N	N	N	2735	-25	5	-0.91	1368029565	499215	63.04	2745	2780	2720	3585	1935	2760	2740.36	0.09	18815	2820	2790	2745	2715	2670	2805	2730	372	825	500	1650	5	1	74353254	2034	-2.98	4.62	12	0.67	-917.00	592.00	5560	20230421	-50.81	970	20221223	181.96	5560	-50.81	20230421	1030	165.53	20230105	5560	-50.81	20230421	970	181.96	20221223	0.22	N	222810	500	371 억	67537	N	N	N	N
12	20230830	141308	57	100.00	KOSDAQ	금속	N	N	N	N	N	2740	-20	5	-0.72	1152877545	420605	53.11	2745	2780	2720	3585	1935	2760	2741.00	0.09	17927	2820	2790	2745	2715	2670	2805	2730	372	825	500	1650	5	1	74353254	2037	-2.99	4.63	12	0.57	-917.00	592.00	5560	20230421	-50.72	970	20221223	182.47	5560	-50.72	20230421	1030	166.02	20230105	5560	-50.72	20230421	970	182.47	20221223	0.22	N	222810	500	371 억	67537	N	N	N	N
13	20230830	131258	57	100.00	KOSDAQ	금속	N	N	N	N	N	2725	-35	5	-1.27	953091935	347587	43.89	2745	2780	2720	3585	1935	2760	2742.02	0.09	3145	2820	2790	2745	2715	2670	2805	2730	372	825	500	1650	5	1	74353254	2026	-2.97	4.60	12	0.47	-917.00	592.00	5560	20230421	-50.99	970	20221223	180.93	5560	-50.99	20230421	1030	164.56	20230105	5560	-50.99	20230421	970	180.93	20221223	0.22	N	222810	500	371 억	67537	N	N	N	N
14	20230830	121312	57	100.00	KOSDAQ	금속	N	N	N	N	N	2750	-10	5	-0.36	800692895	291778	36.85	2745	2780	2720	3585	1935	2760	2744.18	0.09	3986	2820	2790	2745	2715	2670	2805	2730	372	825	500	1650	5	1	74353254	2045	-3.00	4.65	12	0.39	-917.00	592.00	5560	20230421	-50.54	970	20221223	183.51	5560	-50.54	20230421	1030	166.99	20230105	5560	-50.54	20230421	970	183.51	20221223	0.22	N	222810	500	371 억	67537	N	N	N	N
15	20230830	111817	57	100.00	KOSDAQ	금속	N	N	N	N	N	2755	-5	5	-0.18	708107415	258117	32.60	2745	2780	2720	3585	1935	2760	2743.36	0.09	9390	2820	2790	2745	2715	2670	2805	2730	372	825	500	1650	5	1	74353254	2048	-3.00	4.65	12	0.35	-917.00	592.00	5560	20230421	-50.45	970	20221223	184.02	5560	-50.45	20230421	1030	167.48	20230105	5560	-50.45	20230421	970	184.02	20221223	0.22	N	222810	500	371 억	67537	N	N	N	N
16	20230830	101351	57	100.00	KOSDAQ	금속	N	N	N	N	N	2730	-30	5	-1.09	483895275	176088	22.24	2745	2780	2720	3585	1935	2760	2748.03	0.09	-7175	2820	2790	2745	2715	2670	2805	2730	372	825	500	1650	5	1	74353254	2030	-2.98	4.61	12	0.24	-917.00	592.00	5560	20230421	-50.90	970	20221223	181.44	5560	-50.90	20230421	1030	165.05	20230105	5560	-50.90	20230421	970	181.44	20221223	0.22	N	222810	500	371 억	67537	N	N	N	N
17	20230830	091252	57	100.00	KOSDAQ	금속	N	N	N	N	N	2745	-15	5	-0.54	123881075	45026	5.69	2745	2775	2740	3585	1935	2760	2751.32	0.09	-4433	2820	2790	2745	2715	2670	2805	2730	372	825	500	1650	5	1	74353254	2041	-2.99	4.64	12	0.06	-917.00	592.00	5560	20230421	-50.63	970	20221223	182.99	5560	-50.63	20230421	1030	166.50	20230105	5560	-50.63	20230421	970	182.99	20221223	0.22	N	222810	500	371 억	67537	N	N	N	N
18	20230829	161002	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	10	2	0.36	2152441845	786113	84.85	2740	2775	2700	3575	1925	2750	2738.08	0.00	91486	2896	2822	2776	2702	2656	2800	2680	372	825	500	1650	5	1	74353254	2052	-3.01	4.66	12	1.06	-917.00	592.00	5560	20230421	-50.36	970	20221223	184.54	5560	-50.36	20230421	1030	167.96	20230105	5560	-50.36	20230421	970	184.54	20221223	0.22	N	222810	500	371 억	0	N	N	N	N
19	20230829	151226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2740	-10	5	-0.36	1939490335	708679	76.50	2740	2775	2700	3575	1925	2750	2736.77	0.00	82009	2896	2822	2776	2702	2656	2800	2680	372	825	500	1650	5	1	74353254	2037	-2.99	4.63	12	0.95	-917.00	592.00	5560	20230421	-50.72	970	20221223	182.47	5560	-50.72	20230421	1030	166.02	20230105	5560	-50.72	20230421	970	182.47	20221223	0.22	N	222810	500	371 억	0	N	N	N	N
20	20230829	141353	57	100.00	KOSDAQ	금속	N	N	N	N	N	2735	-15	5	-0.55	1725221610	630605	68.07	2740	2775	2700	3575	1925	2750	2735.82	0.00	81162	2896	2822	2776	2702	2656	2800	2680	372	825	500	1650	5	1	74353254	2034	-2.98	4.62	12	0.85	-917.00	592.00	5560	20230421	-50.81	970	20221223	181.96	5560	-50.81	20230421	1030	165.53	20230105	5560	-50.81	20230421	970	181.96	20221223	0.22	N	222810	500	371 억	0	N	N	N	N
21	20230829	131254	57	100.00	KOSDAQ	금속	N	N	N	N	N	2730	-20	5	-0.73	1511827930	552268	59.61	2740	2775	2700	3575	1925	2750	2737.49	0.00	83598	2896	2822	2776	2702	2656	2800	2680	372	825	500	1650	5	1	74353254	2030	-2.98	4.61	12	0.74	-917.00	592.00	5560	20230421	-50.90	970	20221223	181.44	5560	-50.90	20230421	1030	165.05	20230105	5560	-50.90	20230421	970	181.44	20221223	0.22	N	222810	500	371 억	0	N	N	N	N
22	20230829	121347	57	100.00	KOSDAQ	금속	N	N	N	N	N	2720	-30	5	-1.09	1317850955	481084	51.93	2740	2775	2700	3575	1925	2750	2739.34	0.00	83489	2896	2822	2776	2702	2656	2800	2680	372	825	500	1650	5	1	74353254	2022	-2.97	4.59	12	0.65	-917.00	592.00	5560	20230421	-51.08	970	20221223	180.41	5560	-51.08	20230421	1030	164.08	20230105	5560	-51.08	20230421	970	180.41	20221223	0.22	N	222810	500	371 억	0	N	N	N	N
23	20230829	112029	57	100.00	KOSDAQ	금속	N	N	N	N	N	2750	0	3	0.00	1027200610	374557	40.43	2740	2775	2700	3575	1925	2750	2742.44	0.00	61047	2896	2822	2776	2702	2656	2800	2680	372	825	500	1650	5	1	74353254	2045	-3.00	4.65	12	0.50	-917.00	592.00	5560	20230421	-50.54	970	20221223	183.51	5560	-50.54	20230421	1030	166.99	20230105	5560	-50.54	20230421	970	183.51	20221223	0.22	N	222810	500	371 억	0	N	N	N	N
24	20230829	101447	57	100.00	KOSDAQ	금속	N	N	N	N	N	2735	-15	5	-0.55	681127955	248575	26.83	2740	2775	2700	3575	1925	2750	2740.13	0.00	19212	2896	2822	2776	2702	2656	2800	2680	372	825	500	1650	5	1	74353254	2034	-2.98	4.62	12	0.33	-917.00	592.00	5560	20230421	-50.81	970	20221223	181.96	5560	-50.81	20230421	1030	165.53	20230105	5560	-50.81	20230421	970	181.96	20221223	0.22	N	222810	500	371 억	0	N	N	N	N
25	20230829	090946	57	100.00	KOSDAQ	금속	N	N	N	N	N	2735	-15	5	-0.55	273213090	100115	10.81	2740	2775	2700	3575	1925	2750	2728.99	0.00	4736	2896	2822	2776	2702	2656	2800	2680	372	825	500	1650	5	1	74353254	2034	-2.98	4.62	12	0.13	-917.00	592.00	5560	20230421	-50.81	970	20221223	181.96	5560	-50.81	20230421	1030	165.53	20230105	5560	-50.81	20230421	970	181.96	20221223	0.22	N	222810	500	371 억	0	N	N	N	N
26	20230828	160933	57	100.00	KOSDAQ	금속	N	N	N	N	N	2750	-55	5	-1.96	2539247375	915041	48.76	2810	2850	2730	3645	1965	2805	2775.05	0.00	6709	3131	2967	2836	2672	2541	2902	2607	372	840	500	1680	5	1	74353254	2045	-3.00	4.65	12	1.23	-917.00	592.00	5560	20230421	-50.54	970	20221223	183.51	5560	-50.54	20230421	1030	166.99	20230105	5560	-50.54	20230421	970	183.51	20221223	0.25	N	222810	500	371 억	0	N	N	N	N
27	20230828	150944	57	100.00	KOSDAQ	금속	N	N	N	N	N	2765	-40	5	-1.43	2392899865	861938	45.93	2810	2850	2730	3645	1965	2805	2776.11	0.00	4329	3131	2967	2836	2672	2541	2902	2607	372	840	500	1680	5	1	74353254	2056	-3.02	4.67	12	1.16	-917.00	592.00	5560	20230421	-50.27	970	20221223	185.05	5560	-50.27	20230421	1030	168.45	20230105	5560	-50.27	20230421	970	185.05	20221223	0.25	N	222810	500	371 억	0	N	N	N	N
28	20230828	140945	57	100.00	KOSDAQ	금속	N	N	N	N	N	2775	-30	5	-1.07	1809998085	650974	34.69	2810	2850	2730	3645	1965	2805	2780.36	0.00	15467	3131	2967	2836	2672	2541	2902	2607	372	840	500	1680	5	1	74353254	2063	-3.03	4.69	12	0.88	-917.00	592.00	5560	20230421	-50.09	970	20221223	186.08	5560	-50.09	20230421	1030	169.42	20230105	5560	-50.09	20230421	970	186.08	20221223	0.25	N	222810	500	371 억	0	N	N	N	N
29	20230828	130954	57	100.00	KOSDAQ	금속	N	N	N	N	N	2780	-25	5	-0.89	1560589515	560683	29.88	2810	2850	2730	3645	1965	2805	2783.28	0.00	14336	3131	2967	2836	2672	2541	2902	2607	372	840	500	1680	5	1	74353254	2067	-3.03	4.70	12	0.75	-917.00	592.00	5560	20230421	-50.00	970	20221223	186.60	5560	-50.00	20230421	1030	169.90	20230105	5560	-50.00	20230421	970	186.60	20221223	0.25	N	222810	500	371 억	0	N	N	N	N
30	20230828	120946	57	100.00	KOSDAQ	금속	N	N	N	N	N	2805	0	3	0.00	1326556590	476937	25.42	2810	2850	2730	3645	1965	2805	2781.29	0.00	43445	3131	2967	2836	2672	2541	2902	2607	372	840	500	1680	5	1	74353254	2086	-3.06	4.74	12	0.64	-917.00	592.00	5560	20230421	-49.55	970	20221223	189.18	5560	-49.55	20230421	1030	172.33	20230105	5560	-49.55	20230421	970	189.18	20221223	0.25	N	222810	500	371 억	0	N	N	N	N
31	20230828	110941	57	100.00	KOSDAQ	금속	N	N	N	N	N	2815	10	2	0.36	1189618285	428107	22.81	2810	2850	2730	3645	1965	2805	2778.64	0.00	39856	3131	2967	2836	2672	2541	2902	2607	372	840	500	1680	5	1	74353254	2093	-3.07	4.76	12	0.58	-917.00	592.00	5560	20230421	-49.37	970	20221223	190.21	5560	-49.37	20230421	1030	173.30	20230105	5560	-49.37	20230421	970	190.21	20221223	0.25	N	222810	500	371 억	0	N	N	N	N
32	20230828	100931	57	100.00	KOSDAQ	금속	N	N	N	N	N	2770	-35	5	-1.25	707127705	256322	13.66	2810	2820	2730	3645	1965	2805	2758.32	0.00	24725	3131	2967	2836	2672	2541	2902	2607	372	840	500	1680	5	1	74353254	2060	-3.02	4.68	12	0.34	-917.00	592.00	5560	20230421	-50.18	970	20221223	185.57	5560	-50.18	20230421	1030	168.93	20230105	5560	-50.18	20230421	970	185.57	20221223	0.25	N	222810	500	371 억	0	N	N	N	N
33	20230828	090945	57	100.00	KOSDAQ	금속	N	N	N	N	N	2740	-65	5	-2.32	312032980	112824	6.01	2810	2820	2730	3645	1965	2805	2764.83	0.00	-4649	3131	2967	2836	2672	2541	2902	2607	372	840	500	1680	5	1	74353254	2037	-2.99	4.63	12	0.15	-917.00	592.00	5560	20230421	-50.72	970	20221223	182.47	5560	-50.72	20230421	1030	166.02	20230105	5560	-50.72	20230421	970	182.47	20221223	0.25	N	222810	500	371 억	0	N	N	N	N
34	20230825	160938	57	100.00	KOSDAQ	금속	N	N	N	N	N	2805	-95	5	-3.28	5288612870	1864891	43.99	3000	3000	2705	3770	2030	2900	2835.62	0.00	29876	3356	3127	3006	2777	2656	3067	2717	372	870	500	1740	5	1	74353254	2086	-3.06	4.74	12	2.51	-917.00	592.00	5560	20230421	-49.55	970	20221223	189.18	5560	-49.55	20230421	1030	172.33	20230105	5560	-49.55	20230421	970	189.18	20221223	0.27	N	222810	500	371 억	0	N	N	N	N
35	20230825	150945	57	100.00	KOSDAQ	금속	N	N	N	N	N	2815	-85	5	-2.93	5002322975	1763322	41.59	3000	3000	2705	3770	2030	2900	2836.50	0.00	46644	3356	3127	3006	2777	2656	3067	2717	372	870	500	1740	5	1	74353254	2093	-3.07	4.76	12	2.37	-917.00	592.00	5560	20230421	-49.37	970	20221223	190.21	5560	-49.37	20230421	1030	173.30	20230105	5560	-49.37	20230421	970	190.21	20221223	0.27	N	222810	500	371 억	0	N	N	N	N
36	20230825	140942	57	100.00	KOSDAQ	금속	N	N	N	N	N	2840	-60	5	-2.07	4547755745	1601927	37.78	3000	3000	2705	3770	2030	2900	2838.53	0.00	46756	3356	3127	3006	2777	2656	3067	2717	372	870	500	1740	5	1	74353254	2112	-3.10	4.80	12	2.15	-917.00	592.00	5560	20230421	-48.92	970	20221223	192.78	5560	-48.92	20230421	1030	175.73	20230105	5560	-48.92	20230421	970	192.78	20221223	0.27	N	222810	500	371 억	0	N	N	N	N
37	20230825	130937	57	100.00	KOSDAQ	금속	N	N	N	N	N	2830	-70	5	-2.41	4402288535	1550608	36.57	3000	3000	2705	3770	2030	2900	2838.66	0.00	49571	3356	3127	3006	2777	2656	3067	2717	372	870	500	1740	5	1	74353254	2104	-3.09	4.78	12	2.09	-917.00	592.00	5560	20230421	-49.10	970	20221223	191.75	5560	-49.10	20230421	1030	174.76	20230105	5560	-49.10	20230421	970	191.75	20221223	0.27	N	222810	500	371 억	0	N	N	N	N
38	20230825	120939	57	100.00	KOSDAQ	금속	N	N	N	N	N	2850	-50	5	-1.72	4158769400	1465033	34.56	3000	3000	2705	3770	2030	2900	2838.25	0.00	53650	3356	3127	3006	2777	2656	3067	2717	372	870	500	1740	5	1	74353254	2119	-3.11	4.81	12	1.97	-917.00	592.00	5560	20230421	-48.74	970	20221223	193.81	5560	-48.74	20230421	1030	176.70	20230105	5560	-48.74	20230421	970	193.81	20221223	0.27	N	222810	500	371 억	0	N	N	N	N
39	20230825	110938	57	100.00	KOSDAQ	금속	N	N	N	N	N	2795	-105	5	-3.62	3776706275	1330272	31.38	3000	3000	2705	3770	2030	2900	2838.57	0.00	62056	3356	3127	3006	2777	2656	3067	2717	372	870	500	1740	5	1	74353254	2078	-3.05	4.72	12	1.79	-917.00	592.00	5560	20230421	-49.73	970	20221223	188.14	5560	-49.73	20230421	1030	171.36	20230105	5560	-49.73	20230421	970	188.14	20221223	0.27	N	222810	500	371 억	0	N	N	N	N
40	20230825	100943	57	100.00	KOSDAQ	금속	N	N	N	N	N	2795	-105	5	-3.62	3119967105	1094467	25.82	3000	3000	2705	3770	2030	2900	2850.20	0.00	80678	3356	3127	3006	2777	2656	3067	2717	372	870	500	1740	5	1	74353254	2078	-3.05	4.72	12	1.47	-917.00	592.00	5560	20230421	-49.73	970	20221223	188.14	5560	-49.73	20230421	1030	171.36	20230105	5560	-49.73	20230421	970	188.14	20221223	0.27	N	222810	500	371 억	0	N	N	N	N
41	20230825	090936	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	-30	5	-1.03	1055719430	357750	8.44	3000	3000	2850	3770	2030	2900	2952.53	0.00	-6233	3356	3127	3006	2777	2656	3067	2717	372	870	500	1740	5	1	74353254	2134	-3.13	4.85	12	0.48	-917.00	592.00	5560	20230421	-48.38	970	20221223	195.88	5560	-48.38	20230421	1030	178.64	20230105	5560	-48.38	20230421	970	195.88	20221223	0.27	N	222810	500	371 억	0	N	N	N	N
42	20230824	160931	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	-300	5	-9.38	12652000335	4206403	29.80	3205	3235	2885	4160	2240	3200	3005.26	0.25	-286609	3540	3370	3045	2875	2550	3455	2960	372	960	500	1920	5	1	74353254	2156	-3.16	4.90	12	5.66	-917.00	592.00	5560	20230421	-47.84	970	20221223	198.97	5560	-47.84	20230421	1030	181.55	20230105	5560	-47.84	20230421	970	198.97	20221223	0.27	N	222810	500	371 억	183423	N	N	N	N
43	20230824	150930	57	100.00	KOSDAQ	금속	N	N	N	N	N	2915	-285	5	-8.91	12312805535	4089403	28.97	3205	3235	2885	4160	2240	3200	3008.28	0.25	-274391	3540	3370	3045	2875	2550	3455	2960	372	960	500	1920	5	1	74353254	2167	-3.18	4.92	12	5.50	-917.00	592.00	5560	20230421	-47.57	970	20221223	200.52	5560	-47.57	20230421	1030	183.01	20230105	5560	-47.57	20230421	970	200.52	20221223	0.27	N	222810	500	371 억	183423	N	N	N	N
44	20230824	140932	57	100.00	KOSDAQ	금속	N	N	N	N	N	2905	-295	5	-9.22	11444563290	3789435	26.84	3205	3235	2885	4160	2240	3200	3017.42	0.25	-236429	3540	3370	3045	2875	2550	3455	2960	372	960	500	1920	5	1	74353254	2160	-3.17	4.91	12	5.10	-917.00	592.00	5560	20230421	-47.75	970	20221223	199.48	5560	-47.75	20230421	1030	182.04	20230105	5560	-47.75	20230421	970	199.48	20221223	0.27	N	222810	500	371 억	183423	N	N	N	N
45	20230824	130935	57	100.00	KOSDAQ	금속	N	N	N	N	N	2925	-275	5	-8.59	10880598050	3595578	25.47	3205	3235	2885	4160	2240	3200	3023.35	0.25	-181907	3540	3370	3045	2875	2550	3455	2960	372	960	500	1920	5	1	74353254	2175	-3.19	4.94	12	4.84	-917.00	592.00	5560	20230421	-47.39	970	20221223	201.55	5560	-47.39	20230421	1030	183.98	20230105	5560	-47.39	20230421	970	201.55	20221223	0.27	N	222810	500	371 억	183423	N	N	N	N
46	20230824	120937	57	100.00	KOSDAQ	금속	N	N	N	N	N	2920	-280	5	-8.75	10536966960	3477849	24.64	3205	3235	2885	4160	2240	3200	3026.95	0.25	-164697	3540	3370	3045	2875	2550	3455	2960	372	960	500	1920	5	1	74353254	2171	-3.18	4.93	12	4.68	-917.00	592.00	5560	20230421	-47.48	970	20221223	201.03	5560	-47.48	20230421	1030	183.50	20230105	5560	-47.48	20230421	970	201.03	20221223	0.27	N	222810	500	371 억	183423	N	N	N	N
47	20230824	110933	57	100.00	KOSDAQ	금속	N	N	N	N	N	2935	-265	5	-8.28	9986688915	3289098	23.30	3205	3235	2885	4160	2240	3200	3033.46	0.25	-160279	3540	3370	3045	2875	2550	3455	2960	372	960	500	1920	5	1	74353254	2182	-3.20	4.96	12	4.42	-917.00	592.00	5560	20230421	-47.21	970	20221223	202.58	5560	-47.21	20230421	1030	184.95	20230105	5560	-47.21	20230421	970	202.58	20221223	0.27	N	222810	500	371 억	183423	N	N	N	N
48	20230824	100930	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	-300	5	-9.38	8944225030	2931770	20.77	3205	3235	2885	4160	2240	3200	3047.89	0.25	-179866	3540	3370	3045	2875	2550	3455	2960	372	960	500	1920	5	1	74353254	2156	-3.16	4.90	12	3.94	-917.00	592.00	5560	20230421	-47.84	970	20221223	198.97	5560	-47.84	20230421	1030	181.55	20230105	5560	-47.84	20230421	970	198.97	20221223	0.27	N	222810	500	371 억	183423	N	N	N	N
49	20230824	090932	57	100.00	KOSDAQ	금속	N	N	N	N	N	3090	-110	5	-3.44	3873460450	1228954	8.71	3205	3235	3055	4160	2240	3200	3149.53	0.25	-192275	3540	3370	3045	2875	2550	3455	2960	372	960	500	1920	5	1	74353254	2298	-3.37	5.22	12	1.65	-917.00	592.00	5560	20230421	-44.42	970	20221223	218.56	5560	-44.42	20230421	1030	200.00	20230105	5560	-44.42	20230421	970	218.56	20221223	0.27	N	222810	500	371 억	183423	N	N	N	N
50	20230823	160929	57	100.00	KOSDAQ	금속	N	N	N	N	N	3200	380	2	13.48	42962394695	13983641	1587.76	2800	3215	2720	3665	1975	2820	3071.44	0.24	49133	2983	2901	2748	2666	2513	2942	2707	372	845	500	1690	5	1	74353254	2379	-3.49	5.41	12	18.81	-917.00	592.00	5560	20230421	-42.45	970	20221223	229.90	5560	-42.45	20230421	1030	210.68	20230105	5560	-42.45	20230421	970	229.90	20221223	0.28	N	222810	500	371 억	181205	N	N	N	N
51	20230823	150926	57	100.00	KOSDAQ	금속	N	N	N	N	N	3140	320	2	11.35	40258314485	13130320	1490.87	2800	3215	2720	3665	1975	2820	3066.07	0.24	27572	2983	2901	2748	2666	2513	2942	2707	372	845	500	1690	5	1	74353254	2335	-3.42	5.30	12	17.66	-917.00	592.00	5560	20230421	-43.53	970	20221223	223.71	5560	-43.53	20230421	1030	204.85	20230105	5560	-43.53	20230421	970	223.71	20221223	0.28	N	222810	500	371 억	181205	N	N	N	N
52	20230823	140935	57	100.00	KOSDAQ	금속	N	N	N	N	N	3105	285	2	10.11	35936463820	11736761	1332.64	2800	3215	2720	3665	1975	2820	3061.88	0.24	-71757	2983	2901	2748	2666	2513	2942	2707	372	845	500	1690	5	1	74353254	2309	-3.39	5.24	12	15.79	-917.00	592.00	5560	20230421	-44.15	970	20221223	220.10	5560	-44.15	20230421	1030	201.46	20230105	5560	-44.15	20230421	970	220.10	20221223	0.28	N	222810	500	371 억	181205	N	N	N	N
53	20230823	130926	57	100.00	KOSDAQ	금속	N	N	N	N	N	2995	175	2	6.21	16554586760	5472865	621.41	2800	3175	2720	3665	1975	2820	3024.87	0.24	-7879	2983	2901	2748	2666	2513	2942	2707	372	845	500	1690	5	1	74353254	2227	-3.27	5.06	12	7.36	-917.00	592.00	5560	20230421	-46.13	970	20221223	208.76	5560	-46.13	20230421	1030	190.78	20230105	5560	-46.13	20230421	970	208.76	20221223	0.28	N	222810	500	371 억	181205	N	N	N	N
54	20230823	120933	57	100.00	KOSDAQ	금속	N	N	N	N	N	3025	205	2	7.27	15023059950	4968929	564.19	2800	3175	2720	3665	1975	2820	3023.42	0.24	23367	2983	2901	2748	2666	2513	2942	2707	372	845	500	1690	5	1	74353254	2249	-3.30	5.11	12	6.68	-917.00	592.00	5560	20230421	-45.59	970	20221223	211.86	5560	-45.59	20230421	1030	193.69	20230105	5560	-45.59	20230421	970	211.86	20221223	0.28	N	222810	500	371 억	181205	N	N	N	N
55	20230823	110928	57	100.00	KOSDAQ	금속	N	N	N	N	N	2940	120	2	4.26	13695835120	4527662	514.09	2800	3175	2720	3665	1975	2820	3024.95	0.24	-67087	2983	2901	2748	2666	2513	2942	2707	372	845	500	1690	5	1	74353254	2186	-3.21	4.97	12	6.09	-917.00	592.00	5560	20230421	-47.12	970	20221223	203.09	5560	-47.12	20230421	1030	185.44	20230105	5560	-47.12	20230421	970	203.09	20221223	0.28	N	222810	500	371 억	181205	N	N	N	N
56	20230823	100928	57	100.00	KOSDAQ	금속	N	N	N	N	N	3045	225	2	7.98	10430399335	3434755	390.00	2800	3175	2720	3665	1975	2820	3036.75	0.24	-68406	2983	2901	2748	2666	2513	2942	2707	372	845	500	1690	5	1	74353254	2264	-3.32	5.14	12	4.62	-917.00	592.00	5560	20230421	-45.23	970	20221223	213.92	5560	-45.23	20230421	1030	195.63	20230105	5560	-45.23	20230421	970	213.92	20221223	0.28	N	222810	500	371 억	181205	N	N	N	N
57	20230823	090936	57	100.00	KOSDAQ	금속	N	N	N	N	N	2780	-40	5	-1.42	138362740	49604	5.63	2800	2820	2750	3665	1975	2820	2789.03	0.24	297	2983	2901	2748	2666	2513	2942	2707	372	845	500	1690	5	1	74353254	2067	-3.03	4.70	12	0.07	-917.00	592.00	5560	20230421	-50.00	970	20221223	186.60	5560	-50.00	20230421	1030	169.90	20230105	5560	-50.00	20230421	970	186.60	20221223	0.28	N	222810	500	371 억	181205	N	N	N	N
58	20230822	160924	57	100.00	KOSDAQ	금속	N	N	N	N	N	2820	170	2	6.42	2420140785	878197	174.50	2625	2830	2595	3445	1855	2650	2755.73	0.00	226950	2920	2785	2615	2480	2310	2700	2395	372	795	500	1590	5	1	74353254	2097	-3.08	4.76	12	1.18	-917.00	592.00	5560	20230421	-49.28	970	20221223	190.72	5560	-49.28	20230421	1030	173.79	20230105	5560	-49.28	20230421	970	190.72	20221223	0.42	N	222810	500	371 억	0	N	N	N	N
59	20230822	150923	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	150	2	5.66	2264767030	822922	163.51	2625	2830	2595	3445	1855	2650	2752.10	0.00	213944	2920	2785	2615	2480	2310	2700	2395	372	795	500	1590	5	1	74353254	2082	-3.05	4.73	12	1.11	-917.00	592.00	5560	20230421	-49.64	970	20221223	188.66	5560	-49.64	20230421	1030	171.84	20230105	5560	-49.64	20230421	970	188.66	20221223	0.42	N	222810	500	371 억	0	N	N	N	N
60	20230822	140924	57	100.00	KOSDAQ	금속	N	N	N	N	N	2750	100	2	3.77	1618462545	591777	117.59	2625	2815	2595	3445	1855	2650	2734.92	0.00	95703	2920	2785	2615	2480	2310	2700	2395	372	795	500	1590	5	1	74353254	2045	-3.00	4.65	12	0.80	-917.00	592.00	5560	20230421	-50.54	970	20221223	183.51	5560	-50.54	20230421	1030	166.99	20230105	5560	-50.54	20230421	970	183.51	20221223	0.42	N	222810	500	371 억	0	N	N	N	N
61	20230822	130921	57	100.00	KOSDAQ	금속	N	N	N	N	N	2775	125	2	4.72	1480006490	541493	107.59	2625	2815	2595	3445	1855	2650	2733.20	0.00	84085	2920	2785	2615	2480	2310	2700	2395	372	795	500	1590	5	1	74353254	2063	-3.03	4.69	12	0.73	-917.00	592.00	5560	20230421	-50.09	970	20221223	186.08	5560	-50.09	20230421	1030	169.42	20230105	5560	-50.09	20230421	970	186.08	20221223	0.42	N	222810	500	371 억	0	N	N	N	N
62	20230822	120910	57	100.00	KOSDAQ	금속	N	N	N	N	N	2785	135	2	5.09	1315187815	482078	95.79	2625	2815	2595	3445	1855	2650	2728.16	0.00	68704	2920	2785	2615	2480	2310	2700	2395	372	795	500	1590	5	1	74353254	2071	-3.04	4.70	12	0.65	-917.00	592.00	5560	20230421	-49.91	970	20221223	187.11	5560	-49.91	20230421	1030	170.39	20230105	5560	-49.91	20230421	970	187.11	20221223	0.42	N	222810	500	371 억	0	N	N	N	N
63	20230822	110923	57	100.00	KOSDAQ	금속	N	N	N	N	N	2755	105	2	3.96	1060917210	390786	77.65	2625	2815	2595	3445	1855	2650	2714.83	0.00	52585	2920	2785	2615	2480	2310	2700	2395	372	795	500	1590	5	1	74353254	2048	-3.00	4.65	12	0.53	-917.00	592.00	5560	20230421	-50.45	970	20221223	184.02	5560	-50.45	20230421	1030	167.48	20230105	5560	-50.45	20230421	970	184.02	20221223	0.42	N	222810	500	371 억	0	N	N	N	N
64	20230822	100919	57	100.00	KOSDAQ	금속	N	N	N	N	N	2670	20	2	0.75	386272030	145618	28.93	2625	2700	2595	3445	1855	2650	2652.64	0.00	31620	2920	2785	2615	2480	2310	2700	2395	372	795	500	1590	5	1	74353254	1985	-2.91	4.51	12	0.20	-917.00	592.00	5560	20230421	-51.98	970	20221223	175.26	5560	-51.98	20230421	1030	159.22	20230105	5560	-51.98	20230421	970	175.26	20221223	0.42	N	222810	500	371 억	0	N	N	N	N
65	20230822	090920	57	100.00	KOSDAQ	금속	N	N	N	N	N	2675	25	2	0.94	197207190	74833	14.87	2625	2685	2595	3445	1855	2650	2635.30	0.00	29057	2920	2785	2615	2480	2310	2700	2395	372	795	500	1590	5	1	74353254	1989	-2.92	4.52	12	0.10	-917.00	592.00	5560	20230421	-51.89	970	20221223	175.77	5560	-51.89	20230421	1030	159.71	20230105	5560	-51.89	20230421	970	175.77	20221223	0.42	N	222810	500	371 억	0	N	N	N	N
66	20230821	160917	57	100.00	KOSDAQ	금속	N	N	N	N	N	2650	-10	5	-0.38	1336280860	501998	141.67	2685	2750	2445	3455	1865	2660	2661.93	0.00	-8626	2800	2730	2685	2615	2570	2765	2650	372	795	500	1590	5	1	74353254	1970	-2.89	4.48	12	0.68	-917.00	592.00	5560	20230421	-52.34	970	20221223	173.20	5560	-52.34	20230421	1030	157.28	20230105	5560	-52.34	20230421	970	173.20	20221223	0.42	N	222810	500	371 억	0	N	N	N	N
67	20230821	150923	57	100.00	KOSDAQ	금속	N	N	N	N	N	2675	15	2	0.56	1310638995	492325	138.94	2685	2750	2445	3455	1865	2660	2662.14	0.00	-7462	2800	2730	2685	2615	2570	2765	2650	372	795	500	1590	5	1	74353254	1989	-2.92	4.52	12	0.66	-917.00	592.00	5560	20230421	-51.89	970	20221223	175.77	5560	-51.89	20230421	1030	159.71	20230105	5560	-51.89	20230421	970	175.77	20221223	0.42	N	222810	500	371 억	0	N	N	N	N
68	20230821	140920	57	100.00	KOSDAQ	금속	N	N	N	N	N	2660	0	3	0.00	1189639625	446783	126.08	2685	2750	2445	3455	1865	2660	2662.68	0.00	-505	2800	2730	2685	2615	2570	2765	2650	372	795	500	1590	5	1	74353254	1978	-2.90	4.49	12	0.60	-917.00	592.00	5560	20230421	-52.16	970	20221223	174.23	5560	-52.16	20230421	1030	158.25	20230105	5560	-52.16	20230421	970	174.23	20221223	0.42	N	222810	500	371 억	0	N	N	N	N
69	20230821	130930	57	100.00	KOSDAQ	금속	N	N	N	N	N	2680	20	2	0.75	1092275950	410385	115.81	2685	2750	2445	3455	1865	2660	2661.59	0.00	14493	2800	2730	2685	2615	2570	2765	2650	372	795	500	1590	5	1	74353254	1993	-2.92	4.53	12	0.55	-917.00	592.00	5560	20230421	-51.80	970	20221223	176.29	5560	-51.80	20230421	1030	160.19	20230105	5560	-51.80	20230421	970	176.29	20221223	0.42	N	222810	500	371 억	0	N	N	N	N
70	20230821	120927	57	100.00	KOSDAQ	금속	N	N	N	N	N	2675	15	2	0.56	1007055285	378527	106.82	2685	2750	2445	3455	1865	2660	2660.46	0.00	16303	2800	2730	2685	2615	2570	2765	2650	372	795	500	1590	5	1	74353254	1989	-2.92	4.52	12	0.51	-917.00	592.00	5560	20230421	-51.89	970	20221223	175.77	5560	-51.89	20230421	1030	159.71	20230105	5560	-51.89	20230421	970	175.77	20221223	0.42	N	222810	500	371 억	0	N	N	N	N
71	20230821	110918	57	100.00	KOSDAQ	금속	N	N	N	N	N	2690	30	2	1.13	844586365	317597	89.63	2685	2750	2445	3455	1865	2660	2659.30	0.00	31744	2800	2730	2685	2615	2570	2765	2650	372	795	500	1590	5	1	74353254	2000	-2.93	4.54	12	0.43	-917.00	592.00	5560	20230421	-51.62	970	20221223	177.32	5560	-51.62	20230421	1030	161.17	20230105	5560	-51.62	20230421	970	177.32	20221223	0.42	N	222810	500	371 억	0	N	N	N	N
72	20230821	100917	57	100.00	KOSDAQ	금속	N	N	N	N	N	2660	0	3	0.00	681572890	256388	72.35	2685	2750	2445	3455	1865	2660	2658.37	0.00	37882	2800	2730	2685	2615	2570	2765	2650	372	795	500	1590	5	1	74353254	1978	-2.90	4.49	12	0.34	-917.00	592.00	5560	20230421	-52.16	970	20221223	174.23	5560	-52.16	20230421	1030	158.25	20230105	5560	-52.16	20230421	970	174.23	20221223	0.42	N	222810	500	371 억	0	N	N	N	N
73	20230821	090926	57	100.00	KOSDAQ	금속	N	N	N	N	N	2680	20	2	0.75	45367925	17009	4.80	2685	2685	2650	3455	1865	2660	2667.29	0.00	7475	2800	2730	2685	2615	2570	2765	2650	372	795	500	1590	5	1	74353254	1993	-2.92	4.53	12	0.02	-917.00	592.00	5560	20230421	-51.80	970	20221223	176.29	5560	-51.80	20230421	1030	160.19	20230105	5560	-51.80	20230421	970	176.29	20221223	0.42	N	222810	500	371 억	0	N	N	N	N
74	20230818	160918	57	100.00	KOSDAQ	금속	N	N	N	N	N	2660	-45	5	-1.66	932240705	348048	48.61	2640	2755	2640	3515	1895	2705	2678.50	0.00	14903	2968	2836	2678	2546	2388	2902	2612	372	810	500	1620	5	1	74353254	1978	-2.90	4.49	12	0.47	-917.00	592.00	5560	20230421	-52.16	970	20221223	174.23	5560	-52.16	20230421	1030	158.25	20230105	5560	-52.16	20230421	970	174.23	20221223	0.42	N	222810	500	371 억	0	N	N	N	N
75	20230818	150911	57	100.00	KOSDAQ	금속	N	N	N	N	N	2680	-25	5	-0.92	876564125	327134	45.69	2640	2755	2640	3515	1895	2705	2679.53	0.00	15024	2968	2836	2678	2546	2388	2902	2612	372	810	500	1620	5	1	74353254	1993	-2.92	4.53	12	0.44	-917.00	592.00	5560	20230421	-51.80	970	20221223	176.29	5560	-51.80	20230421	1030	160.19	20230105	5560	-51.80	20230421	970	176.29	20221223	0.42	N	222810	500	371 억	0	N	N	N	N
76	20230818	140917	57	100.00	KOSDAQ	금속	N	N	N	N	N	2660	-45	5	-1.66	792802160	295912	41.33	2640	2755	2640	3515	1895	2705	2679.18	0.00	18141	2968	2836	2678	2546	2388	2902	2612	372	810	500	1620	5	1	74353254	1978	-2.90	4.49	12	0.40	-917.00	592.00	5560	20230421	-52.16	970	20221223	174.23	5560	-52.16	20230421	1030	158.25	20230105	5560	-52.16	20230421	970	174.23	20221223	0.42	N	222810	500	371 억	0	N	N	N	N
77	20230818	130910	57	100.00	KOSDAQ	금속	N	N	N	N	N	2700	-5	5	-0.18	601228035	224609	31.37	2640	2755	2640	3515	1895	2705	2676.78	0.00	13213	2968	2836	2678	2546	2388	2902	2612	372	810	500	1620	5	1	74353254	2008	-2.94	4.56	12	0.30	-917.00	592.00	5560	20230421	-51.44	970	20221223	178.35	5560	-51.44	20230421	1030	162.14	20230105	5560	-51.44	20230421	970	178.35	20221223	0.42	N	222810	500	371 억	0	N	N	N	N
78	20230818	120922	57	100.00	KOSDAQ	금속	N	N	N	N	N	2670	-35	5	-1.29	442777050	165928	23.18	2640	2710	2640	3515	1895	2705	2668.49	0.00	-2776	2968	2836	2678	2546	2388	2902	2612	372	810	500	1620	5	1	74353254	1985	-2.91	4.51	12	0.22	-917.00	592.00	5560	20230421	-51.98	970	20221223	175.26	5560	-51.98	20230421	1030	159.22	20230105	5560	-51.98	20230421	970	175.26	20221223	0.42	N	222810	500	371 억	0	N	N	N	N
79	20230818	110913	57	100.00	KOSDAQ	금속	N	N	N	N	N	2685	-20	5	-0.74	363387245	136366	19.05	2640	2710	2640	3515	1895	2705	2664.79	0.00	3448	2968	2836	2678	2546	2388	2902	2612	372	810	500	1620	5	1	74353254	1996	-2.93	4.54	12	0.18	-917.00	592.00	5560	20230421	-51.71	970	20221223	176.80	5560	-51.71	20230421	1030	160.68	20230105	5560	-51.71	20230421	970	176.80	20221223	0.42	N	222810	500	371 억	0	N	N	N	N
80	20230818	100918	57	100.00	KOSDAQ	금속	N	N	N	N	N	2655	-50	5	-1.85	266984805	100134	13.99	2640	2710	2640	3515	1895	2705	2666.27	0.00	-6258	2968	2836	2678	2546	2388	2902	2612	372	810	500	1620	5	1	74353254	1974	-2.90	4.48	12	0.13	-917.00	592.00	5560	20230421	-52.25	970	20221223	173.71	5560	-52.25	20230421	1030	157.77	20230105	5560	-52.25	20230421	970	173.71	20221223	0.42	N	222810	500	371 억	0	N	N	N	N
81	20230818	090922	57	100.00	KOSDAQ	금속	N	N	N	N	N	2655	-50	5	-1.85	73334030	27683	3.87	2640	2705	2640	3515	1895	2705	2649.05	0.00	-2255	2968	2836	2678	2546	2388	2902	2612	372	810	500	1620	5	1	74353254	1974	-2.90	4.48	12	0.04	-917.00	592.00	5560	20230421	-52.25	970	20221223	173.71	5560	-52.25	20230421	1030	157.77	20230105	5560	-52.25	20230421	970	173.71	20221223	0.42	N	222810	500	371 억	0	N	N	N	N
82	20230817	160918	57	100.00	KOSDAQ	금속	N	N	N	N	N	2705	60	2	2.27	1870814605	713250	110.97	2635	2810	2520	3435	1855	2645	2622.93	0.00	-2635	2821	2732	2671	2582	2521	2702	2552	372	790	500	1580	5	1	74353254	2011	-2.95	4.57	12	0.96	-917.00	592.00	5560	20230421	-51.35	970	20221223	178.87	5560	-51.35	20230421	1030	162.62	20230105	5560	-51.35	20230421	970	178.87	20221223	0.42	N	222810	500	371 억	0	N	N	N	N
83	20230817	150924	57	100.00	KOSDAQ	금속	N	N	N	N	N	2710	65	2	2.46	1840756565	702141	109.24	2635	2810	2520	3435	1855	2645	2621.63	0.00	-5206	2821	2732	2671	2582	2521	2702	2552	372	790	500	1580	5	1	74353254	2015	-2.96	4.58	12	0.94	-917.00	592.00	5560	20230421	-51.26	970	20221223	179.38	5560	-51.26	20230421	1030	163.11	20230105	5560	-51.26	20230421	970	179.38	20221223	0.42	N	222810	500	371 억	0	N	N	N	N
84	20230817	140915	57	100.00	KOSDAQ	금속	N	N	N	N	N	2705	60	2	2.27	1754924635	670366	104.29	2635	2810	2520	3435	1855	2645	2617.86	0.00	-3224	2821	2732	2671	2582	2521	2702	2552	372	790	500	1580	5	1	74353254	2011	-2.95	4.57	12	0.90	-917.00	592.00	5560	20230421	-51.35	970	20221223	178.87	5560	-51.35	20230421	1030	162.62	20230105	5560	-51.35	20230421	970	178.87	20221223	0.42	N	222810	500	371 억	0	N	N	N	N
85	20230817	130913	57	100.00	KOSDAQ	금속	N	N	N	N	N	2715	70	2	2.65	1426659200	549627	85.51	2635	2800	2520	3435	1855	2645	2595.69	0.00	13092	2821	2732	2671	2582	2521	2702	2552	372	790	500	1580	5	1	74353254	2019	-2.96	4.59	12	0.74	-917.00	592.00	5560	20230421	-51.17	970	20221223	179.90	5560	-51.17	20230421	1030	163.59	20230105	5560	-51.17	20230421	970	179.90	20221223	0.42	N	222810	500	371 억	0	N	N	N	N
86	20230817	120916	57	100.00	KOSDAQ	금속	N	N	N	N	N	2610	-35	5	-1.32	1053972090	411796	64.07	2635	2645	2520	3435	1855	2645	2559.45	0.00	26543	2821	2732	2671	2582	2521	2702	2552	372	790	500	1580	5	1	74353254	1941	-2.85	4.41	12	0.55	-917.00	592.00	5560	20230421	-53.06	970	20221223	169.07	5560	-53.06	20230421	1030	153.40	20230105	5560	-53.06	20230421	970	169.07	20221223	0.42	N	222810	500	371 억	0	N	N	N	N
87	20230817	110917	57	100.00	KOSDAQ	금속	N	N	N	N	N	2545	-100	5	-3.78	935090300	365879	56.92	2635	2645	2520	3435	1855	2645	2555.74	0.00	7992	2821	2732	2671	2582	2521	2702	2552	372	790	500	1580	5	1	74353254	1892	-2.78	4.30	12	0.49	-917.00	592.00	5560	20230421	-54.23	970	20221223	162.37	5560	-54.23	20230421	1030	147.09	20230105	5560	-54.23	20230421	970	162.37	20221223	0.42	N	222810	500	371 억	0	N	N	N	N
88	20230817	100912	57	100.00	KOSDAQ	금속	N	N	N	N	N	2540	-105	5	-3.97	596026300	232687	36.20	2635	2645	2520	3435	1855	2645	2561.49	0.00	-2228	2821	2732	2671	2582	2521	2702	2552	372	790	500	1580	5	1	74353254	1889	-2.77	4.29	12	0.31	-917.00	592.00	5560	20230421	-54.32	970	20221223	161.86	5560	-54.32	20230421	1030	146.60	20230105	5560	-54.32	20230421	970	161.86	20221223	0.42	N	222810	500	371 억	0	N	N	N	N
89	20230817	090910	57	100.00	KOSDAQ	금속	N	N	N	N	N	2580	-65	5	-2.46	161209375	62473	9.72	2635	2645	2520	3435	1855	2645	2580.46	0.00	-15944	2821	2732	2671	2582	2521	2702	2552	372	790	500	1580	5	1	74353254	1918	-2.81	4.36	12	0.08	-917.00	592.00	5560	20230421	-53.60	970	20221223	165.98	5560	-53.60	20230421	1030	150.49	20230105	5560	-53.60	20230421	970	165.98	20221223	0.42	N	222810	500	371 억	0	N	N	N	N
90	20230816	160915	57	100.00	KOSDAQ	금속	N	N	N	N	N	2645	-130	5	-4.68	1701016345	641110	84.26	2705	2760	2610	3605	1945	2775	2653.23	0.00	3365	2931	2852	2781	2702	2631	2892	2742	372	830	500	1660	5	1	74353254	1967	-2.88	4.47	12	0.86	-917.00	592.00	5560	20230421	-52.43	970	20221223	172.68	5560	-52.43	20230421	1030	156.80	20230105	5560	-52.43	20230421	970	172.68	20221223	0.45	N	222810	500	371 억	0	N	N	N	N
91	20230816	150918	57	100.00	KOSDAQ	금속	N	N	N	N	N	2630	-145	5	-5.23	1586048330	597262	78.49	2705	2760	2620	3605	1945	2775	2655.53	0.00	4495	2931	2852	2781	2702	2631	2892	2742	372	830	500	1660	5	1	74353254	1955	-2.87	4.44	12	0.80	-917.00	592.00	5560	20230421	-52.70	970	20221223	171.13	5560	-52.70	20230421	1030	155.34	20230105	5560	-52.70	20230421	970	171.13	20221223	0.45	N	222810	500	371 억	0	N	N	N	N
92	20230816	140916	57	100.00	KOSDAQ	금속	N	N	N	N	N	2650	-125	5	-4.50	1407121425	529331	69.57	2705	2760	2625	3605	1945	2775	2658.30	0.00	4507	2931	2852	2781	2702	2631	2892	2742	372	830	500	1660	5	1	74353254	1970	-2.89	4.48	12	0.71	-917.00	592.00	5560	20230421	-52.34	970	20221223	173.20	5560	-52.34	20230421	1030	157.28	20230105	5560	-52.34	20230421	970	173.20	20221223	0.45	N	222810	500	371 억	0	N	N	N	N
93	20230816	130913	57	100.00	KOSDAQ	금속	N	N	N	N	N	2660	-115	5	-4.14	1269539785	477325	62.73	2705	2760	2625	3605	1945	2775	2659.69	0.00	3235	2931	2852	2781	2702	2631	2892	2742	372	830	500	1660	5	1	74353254	1978	-2.90	4.49	12	0.64	-917.00	592.00	5560	20230421	-52.16	970	20221223	174.23	5560	-52.16	20230421	1030	158.25	20230105	5560	-52.16	20230421	970	174.23	20221223	0.45	N	222810	500	371 억	0	N	N	N	N
94	20230816	120926	57	100.00	KOSDAQ	금속	N	N	N	N	N	2640	-135	5	-4.86	1168804335	439307	57.73	2705	2760	2625	3605	1945	2775	2660.56	0.00	1630	2931	2852	2781	2702	2631	2892	2742	372	830	500	1660	5	1	74353254	1963	-2.88	4.46	12	0.59	-917.00	592.00	5560	20230421	-52.52	970	20221223	172.16	5560	-52.52	20230421	1030	156.31	20230105	5560	-52.52	20230421	970	172.16	20221223	0.45	N	222810	500	371 억	0	N	N	N	N
95	20230816	110922	57	100.00	KOSDAQ	금속	N	N	N	N	N	2665	-110	5	-3.96	974307840	365787	48.07	2705	2760	2625	3605	1945	2775	2663.59	0.00	-2859	2931	2852	2781	2702	2631	2892	2742	372	830	500	1660	5	1	74353254	1982	-2.91	4.50	12	0.49	-917.00	592.00	5560	20230421	-52.07	970	20221223	174.74	5560	-52.07	20230421	1030	158.74	20230105	5560	-52.07	20230421	970	174.74	20221223	0.45	N	222810	500	371 억	0	N	N	N	N
96	20230816	100917	57	100.00	KOSDAQ	금속	N	N	N	N	N	2640	-135	5	-4.86	798506415	299499	39.36	2705	2760	2625	3605	1945	2775	2666.14	0.00	-16879	2931	2852	2781	2702	2631	2892	2742	372	830	500	1660	5	1	74353254	1963	-2.88	4.46	12	0.40	-917.00	592.00	5560	20230421	-52.52	970	20221223	172.16	5560	-52.52	20230421	1030	156.31	20230105	5560	-52.52	20230421	970	172.16	20221223	0.45	N	222810	500	371 억	0	N	N	N	N
97	20230816	090913	57	100.00	KOSDAQ	금속	N	N	N	N	N	2650	-125	5	-4.50	236673680	87882	11.55	2705	2760	2650	3605	1945	2775	2693.08	0.00	8435	2931	2852	2781	2702	2631	2892	2742	372	830	500	1660	5	1	74353254	1970	-2.89	4.48	12	0.12	-917.00	592.00	5560	20230421	-52.34	970	20221223	173.20	5560	-52.34	20230421	1030	157.28	20230105	5560	-52.34	20230421	970	173.20	20221223	0.45	N	222810	500	371 억	0	N	N	N	N
98	20230814	160906	57	100.00	KOSDAQ	금속	N	N	N	N	N	2775	100	2	3.74	2116096625	760047	93.07	2735	2860	2710	3475	1875	2675	2784.17	0.00	2533	2815	2745	2700	2630	2585	2722	2607	360	800	500	1600	5	1	72097025	2001	-3.03	4.69	12	1.05	-917.00	592.00	5560	20230421	-50.09	970	20221223	186.08	5560	-50.09	20230421	1030	169.42	20230105	5560	-50.09	20230421	970	186.08	20221223	0.45	N	222810	500	360 억	0	N	N	N	N
99	20230814	150902	57	100.00	KOSDAQ	금속	N	N	N	N	N	2770	95	2	3.55	2063224705	740982	90.73	2735	2860	2710	3475	1875	2675	2784.45	0.00	2945	2815	2745	2700	2630	2585	2722	2607	360	800	500	1600	5	1	72097025	1997	-3.02	4.68	12	1.03	-917.00	592.00	5560	20230421	-50.18	970	20221223	185.57	5560	-50.18	20230421	1030	168.93	20230105	5560	-50.18	20230421	970	185.57	20221223	0.45	N	222810	500	360 억	0	N	N	N	N
100	20230814	140904	57	100.00	KOSDAQ	금속	N	N	N	N	N	2785	110	2	4.11	1726522390	620732	76.01	2735	2860	2710	3475	1875	2675	2781.43	0.00	-32562	2815	2745	2700	2630	2585	2722	2607	360	800	500	1600	5	1	72097025	2008	-3.04	4.70	12	0.86	-917.00	592.00	5560	20230421	-49.91	970	20221223	187.11	5560	-49.91	20230421	1030	170.39	20230105	5560	-49.91	20230421	970	187.11	20221223	0.45	N	222810	500	360 억	0	N	N	N	N
101	20230814	130855	57	100.00	KOSDAQ	금속	N	N	N	N	N	2795	120	2	4.49	1444024375	518427	63.48	2735	2860	2710	3475	1875	2675	2785.40	0.00	-39783	2815	2745	2700	2630	2585	2722	2607	360	800	500	1600	5	1	72097025	2015	-3.05	4.72	12	0.72	-917.00	592.00	5560	20230421	-49.73	970	20221223	188.14	5560	-49.73	20230421	1030	171.36	20230105	5560	-49.73	20230421	970	188.14	20221223	0.45	N	222810	500	360 억	0	N	N	N	N
102	20230814	120902	57	100.00	KOSDAQ	금속	N	N	N	N	N	2740	65	2	2.43	1340633330	481199	58.92	2735	2860	2710	3475	1875	2675	2786.03	0.00	-34752	2815	2745	2700	2630	2585	2722	2607	360	800	500	1600	5	1	72097025	1975	-2.99	4.63	12	0.67	-917.00	592.00	5560	20230421	-50.72	970	20221223	182.47	5560	-50.72	20230421	1030	166.02	20230105	5560	-50.72	20230421	970	182.47	20221223	0.45	N	222810	500	360 억	0	N	N	N	N
103	20230814	110856	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	125	2	4.67	1238009590	443961	54.36	2735	2860	2710	3475	1875	2675	2788.55	0.00	-38968	2815	2745	2700	2630	2585	2722	2607	360	800	500	1600	5	1	72097025	2019	-3.05	4.73	12	0.62	-917.00	592.00	5560	20230421	-49.64	970	20221223	188.66	5560	-49.64	20230421	1030	171.84	20230105	5560	-49.64	20230421	970	188.66	20221223	0.45	N	222810	500	360 억	0	N	N	N	N
104	20230814	100857	57	100.00	KOSDAQ	금속	N	N	N	N	N	2755	80	2	2.99	1000867375	358782	43.93	2735	2860	2710	3475	1875	2675	2789.63	0.00	-34322	2815	2745	2700	2630	2585	2722	2607	360	800	500	1600	5	1	72097025	1986	-3.00	4.65	12	0.50	-917.00	592.00	5560	20230421	-50.45	970	20221223	184.02	5560	-50.45	20230421	1030	167.48	20230105	5560	-50.45	20230421	970	184.02	20221223	0.45	N	222810	500	360 억	0	N	N	N	N
105	20230814	090855	57	100.00	KOSDAQ	금속	N	N	N	N	N	2775	100	2	3.74	657409960	234055	28.66	2735	2860	2710	3475	1875	2675	2808.78	0.00	-36096	2815	2745	2700	2630	2585	2722	2607	360	800	500	1600	5	1	72097025	2001	-3.03	4.69	12	0.32	-917.00	592.00	5560	20230421	-50.09	970	20221223	186.08	5560	-50.09	20230421	1030	169.42	20230105	5560	-50.09	20230421	970	186.08	20221223	0.45	N	222810	500	360 억	0	N	N	N	N
106	20230811	160856	57	100.00	KOSDAQ	금속	N	N	N	N	N	2675	-95	5	-3.43	2181565300	812186	133.79	2770	2770	2655	3600	1940	2770	2686.05	0.00	1398	2883	2826	2773	2716	2663	2800	2690	360	830	500	1660	5	1	72097025	1929	-2.92	4.52	12	1.13	-917.00	592.00	5560	20230421	-51.89	970	20221223	175.77	5560	-51.89	20230421	1030	159.71	20230105	5560	-51.89	20230421	970	175.77	20221223	0.45	N	222810	500	360 억	0	N	N	N	N
107	20230811	150852	57	100.00	KOSDAQ	금속	N	N	N	N	N	2675	-95	5	-3.43	2029975530	755431	124.44	2770	2770	2655	3600	1940	2770	2687.18	0.00	633	2883	2826	2773	2716	2663	2800	2690	360	830	500	1660	5	1	72097025	1929	-2.92	4.52	12	1.05	-917.00	592.00	5560	20230421	-51.89	970	20221223	175.77	5560	-51.89	20230421	1030	159.71	20230105	5560	-51.89	20230421	970	175.77	20221223	0.45	N	222810	500	360 억	0	N	N	N	N
108	20230811	140850	57	100.00	KOSDAQ	금속	N	N	N	N	N	2685	-85	5	-3.07	1707381535	634776	104.56	2770	2770	2655	3600	1940	2770	2689.74	0.00	-520	2883	2826	2773	2716	2663	2800	2690	360	830	500	1660	5	1	72097025	1936	-2.93	4.54	12	0.88	-917.00	592.00	5560	20230421	-51.71	970	20221223	176.80	5560	-51.71	20230421	1030	160.68	20230105	5560	-51.71	20230421	970	176.80	20221223	0.45	N	222810	500	360 억	0	N	N	N	N
109	20230811	130849	57	100.00	KOSDAQ	금속	N	N	N	N	N	2705	-65	5	-2.35	1594003735	592632	97.62	2770	2770	2655	3600	1940	2770	2689.70	0.00	-498	2883	2826	2773	2716	2663	2800	2690	360	830	500	1660	5	1	72097025	1950	-2.95	4.57	12	0.82	-917.00	592.00	5560	20230421	-51.35	970	20221223	178.87	5560	-51.35	20230421	1030	162.62	20230105	5560	-51.35	20230421	970	178.87	20221223	0.45	N	222810	500	360 억	0	N	N	N	N
110	20230811	120841	57	100.00	KOSDAQ	금속	N	N	N	N	N	2710	-60	5	-2.17	1465257710	545000	89.77	2770	2770	2655	3600	1940	2770	2688.55	0.00	265	2883	2826	2773	2716	2663	2800	2690	360	830	500	1660	5	1	72097025	1954	-2.96	4.58	12	0.76	-917.00	592.00	5560	20230421	-51.26	970	20221223	179.38	5560	-51.26	20230421	1030	163.11	20230105	5560	-51.26	20230421	970	179.38	20221223	0.45	N	222810	500	360 억	0	N	N	N	N
111	20230811	110842	57	100.00	KOSDAQ	금속	N	N	N	N	N	2675	-95	5	-3.43	1334598850	496325	81.76	2770	2770	2655	3600	1940	2770	2688.96	0.00	-631	2883	2826	2773	2716	2663	2800	2690	360	830	500	1660	5	1	72097025	1929	-2.92	4.52	12	0.69	-917.00	592.00	5560	20230421	-51.89	970	20221223	175.77	5560	-51.89	20230421	1030	159.71	20230105	5560	-51.89	20230421	970	175.77	20221223	0.45	N	222810	500	360 억	0	N	N	N	N
112	20230811	100838	57	100.00	KOSDAQ	금속	N	N	N	N	N	2690	-80	5	-2.89	828463505	306962	50.56	2770	2770	2675	3600	1940	2770	2698.91	0.00	4207	2883	2826	2773	2716	2663	2800	2690	360	830	500	1660	5	1	72097025	1939	-2.93	4.54	12	0.43	-917.00	592.00	5560	20230421	-51.62	970	20221223	177.32	5560	-51.62	20230421	1030	161.17	20230105	5560	-51.62	20230421	970	177.32	20221223	0.45	N	222810	500	360 억	0	N	N	N	N
113	20230811	090849	57	100.00	KOSDAQ	금속	N	N	N	N	N	2690	-80	5	-2.89	318963420	117993	19.44	2770	2770	2675	3600	1940	2770	2703.24	0.00	4549	2883	2826	2773	2716	2663	2800	2690	360	830	500	1660	5	1	72097025	1939	-2.93	4.54	12	0.16	-917.00	592.00	5560	20230421	-51.62	970	20221223	177.32	5560	-51.62	20230421	1030	161.17	20230105	5560	-51.62	20230421	970	177.32	20221223	0.45	N	222810	500	360 억	0	N	N	N	N
114	20230810	160839	57	100.00	KOSDAQ	금속	N	N	N	N	N	2770	-25	5	-0.89	1664188125	603702	116.82	2810	2830	2720	3630	1960	2795	2756.64	0.00	-48866	2861	2827	2791	2757	2721	2810	2740	360	835	500	1670	5	1	72097025	1997	-3.02	4.68	12	0.84	-917.00	592.00	5560	20230421	-50.18	970	20221223	185.57	5560	-50.18	20230421	1030	168.93	20230105	5560	-50.18	20230421	970	185.57	20221223	0.46	N	222810	500	360 억	0	N	N	N	N
115	20230810	150837	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	-35	5	-1.25	1409341525	511671	99.01	2810	2830	2720	3630	1960	2795	2754.39	0.00	-58637	2861	2827	2791	2757	2721	2810	2740	360	835	500	1670	5	1	72097025	1990	-3.01	4.66	12	0.71	-917.00	592.00	5560	20230421	-50.36	970	20221223	184.54	5560	-50.36	20230421	1030	167.96	20230105	5560	-50.36	20230421	970	184.54	20221223	0.46	N	222810	500	360 억	0	N	N	N	N
116	20230810	140837	57	100.00	KOSDAQ	금속	N	N	N	N	N	2750	-45	5	-1.61	1065109610	386425	74.78	2810	2830	2720	3630	1960	2795	2756.31	0.00	-45481	2861	2827	2791	2757	2721	2810	2740	360	835	500	1670	5	1	72097025	1983	-3.00	4.65	12	0.54	-917.00	592.00	5560	20230421	-50.54	970	20221223	183.51	5560	-50.54	20230421	1030	166.99	20230105	5560	-50.54	20230421	970	183.51	20221223	0.46	N	222810	500	360 억	0	N	N	N	N
117	20230810	130830	57	100.00	KOSDAQ	금속	N	N	N	N	N	2730	-65	5	-2.33	980306695	355500	68.79	2810	2830	2720	3630	1960	2795	2757.54	0.00	-45481	2861	2827	2791	2757	2721	2810	2740	360	835	500	1670	5	1	72097025	1968	-2.98	4.61	12	0.49	-917.00	592.00	5560	20230421	-50.90	970	20221223	181.44	5560	-50.90	20230421	1030	165.05	20230105	5560	-50.90	20230421	970	181.44	20221223	0.46	N	222810	500	360 억	0	N	N	N	N
118	20230810	120846	57	100.00	KOSDAQ	금속	N	N	N	N	N	2735	-60	5	-2.15	843786865	305594	59.14	2810	2830	2720	3630	1960	2795	2761.13	0.00	-42766	2861	2827	2791	2757	2721	2810	2740	360	835	500	1670	5	1	72097025	1972	-2.98	4.62	12	0.42	-917.00	592.00	5560	20230421	-50.81	970	20221223	181.96	5560	-50.81	20230421	1030	165.53	20230105	5560	-50.81	20230421	970	181.96	20221223	0.46	N	222810	500	360 억	0	N	N	N	N
119	20230810	110847	57	100.00	KOSDAQ	금속	N	N	N	N	N	2765	-30	5	-1.07	699337395	252946	48.95	2810	2830	2720	3630	1960	2795	2764.77	0.00	-41768	2861	2827	2791	2757	2721	2810	2740	360	835	500	1670	5	1	72097025	1993	-3.02	4.67	12	0.35	-917.00	592.00	5560	20230421	-50.27	970	20221223	185.05	5560	-50.27	20230421	1030	168.45	20230105	5560	-50.27	20230421	970	185.05	20221223	0.46	N	222810	500	360 억	0	N	N	N	N
120	20230810	100840	57	100.00	KOSDAQ	금속	N	N	N	N	N	2735	-60	5	-2.15	534762770	193076	37.36	2810	2830	2720	3630	1960	2795	2769.70	0.00	-37574	2861	2827	2791	2757	2721	2810	2740	360	835	500	1670	5	1	72097025	1972	-2.98	4.62	12	0.27	-917.00	592.00	5560	20230421	-50.81	970	20221223	181.96	5560	-50.81	20230421	1030	165.53	20230105	5560	-50.81	20230421	970	181.96	20221223	0.46	N	222810	500	360 억	0	N	N	N	N
121	20230810	090850	57	100.00	KOSDAQ	금속	N	N	N	N	N	2750	-45	5	-1.61	192169350	69244	13.40	2810	2830	2720	3630	1960	2795	2775.24	0.00	-26055	2861	2827	2791	2757	2721	2810	2740	360	835	500	1670	5	1	72097025	1983	-3.00	4.65	12	0.10	-917.00	592.00	5560	20230421	-50.54	970	20221223	183.51	5560	-50.54	20230421	1030	166.99	20230105	5560	-50.54	20230421	970	183.51	20221223	0.46	N	222810	500	360 억	0	N	N	N	N
122	20230809	160839	57	100.00	KOSDAQ	금속	N	N	N	N	N	2795	-15	5	-0.53	1434610185	515732	60.49	2810	2825	2755	3650	1970	2810	2781.68	0.00	32208	2976	2892	2801	2717	2626	2935	2760	360	840	500	1680	5	1	72097025	2015	-3.05	4.72	12	0.72	-917.00	592.00	5560	20230421	-49.73	970	20221223	188.14	5560	-49.73	20230421	1030	171.36	20230105	5560	-49.73	20230421	970	188.14	20221223	0.50	N	222810	500	360 억	0	N	N	N	N
123	20230809	150828	57	100.00	KOSDAQ	금속	N	N	N	N	N	2790	-20	5	-0.71	1361678215	489567	57.42	2810	2825	2755	3650	1970	2810	2781.39	0.00	34532	2976	2892	2801	2717	2626	2935	2760	360	840	500	1680	5	1	72097025	2012	-3.04	4.71	12	0.68	-917.00	592.00	5560	20230421	-49.82	970	20221223	187.63	5560	-49.82	20230421	1030	170.87	20230105	5560	-49.82	20230421	970	187.63	20221223	0.50	N	222810	500	360 억	0	N	N	N	N
124	20230809	140826	57	100.00	KOSDAQ	금속	N	N	N	N	N	2775	-35	5	-1.25	1099366605	394794	46.31	2810	2825	2760	3650	1970	2810	2784.66	0.00	36893	2976	2892	2801	2717	2626	2935	2760	360	840	500	1680	5	1	72097025	2001	-3.03	4.69	12	0.55	-917.00	592.00	5560	20230421	-50.09	970	20221223	186.08	5560	-50.09	20230421	1030	169.42	20230105	5560	-50.09	20230421	970	186.08	20221223	0.50	N	222810	500	360 억	0	N	N	N	N
125	20230809	130847	57	100.00	KOSDAQ	금속	N	N	N	N	N	2795	-15	5	-0.53	886316250	317974	37.30	2810	2825	2760	3650	1970	2810	2787.39	0.00	37287	2976	2892	2801	2717	2626	2935	2760	360	840	500	1680	5	1	72097025	2015	-3.05	4.72	12	0.44	-917.00	592.00	5560	20230421	-49.73	970	20221223	188.14	5560	-49.73	20230421	1030	171.36	20230105	5560	-49.73	20230421	970	188.14	20221223	0.50	N	222810	500	360 억	0	N	N	N	N
126	20230809	120843	57	100.00	KOSDAQ	금속	N	N	N	N	N	2790	-20	5	-0.71	688660275	246916	28.96	2810	2825	2760	3650	1970	2810	2789.05	0.00	37131	2976	2892	2801	2717	2626	2935	2760	360	840	500	1680	5	1	72097025	2012	-3.04	4.71	12	0.34	-917.00	592.00	5560	20230421	-49.82	970	20221223	187.63	5560	-49.82	20230421	1030	170.87	20230105	5560	-49.82	20230421	970	187.63	20221223	0.50	N	222810	500	360 억	0	N	N	N	N
127	20230809	110838	57	100.00	KOSDAQ	금속	N	N	N	N	N	2780	-30	5	-1.07	577586095	207322	24.32	2810	2820	2760	3650	1970	2810	2785.94	0.00	24816	2976	2892	2801	2717	2626	2935	2760	360	840	500	1680	5	1	72097025	2004	-3.03	4.70	12	0.29	-917.00	592.00	5560	20230421	-50.00	970	20221223	186.60	5560	-50.00	20230421	1030	169.90	20230105	5560	-50.00	20230421	970	186.60	20221223	0.50	N	222810	500	360 억	0	N	N	N	N
128	20230809	100826	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	-10	5	-0.36	396381820	142391	16.70	2810	2820	2760	3650	1970	2810	2783.76	0.00	10485	2976	2892	2801	2717	2626	2935	2760	360	840	500	1680	5	1	72097025	2019	-3.05	4.73	12	0.20	-917.00	592.00	5560	20230421	-49.64	970	20221223	188.66	5560	-49.64	20230421	1030	171.84	20230105	5560	-49.64	20230421	970	188.66	20221223	0.50	N	222810	500	360 억	0	N	N	N	N
129	20230809	090831	57	100.00	KOSDAQ	금속	N	N	N	N	N	2775	-35	5	-1.25	125744370	45032	5.28	2810	2810	2760	3650	1970	2810	2792.33	0.00	-4650	2976	2892	2801	2717	2626	2935	2760	360	840	500	1680	5	1	72097025	2001	-3.03	4.69	12	0.06	-917.00	592.00	5560	20230421	-50.09	970	20221223	186.08	5560	-50.09	20230421	1030	169.42	20230105	5560	-50.09	20230421	970	186.08	20221223	0.50	N	222810	500	360 억	0	N	N	N	N
130	20230808	160847	57	100.00	KOSDAQ	금속	N	N	N	N	N	2810	20	2	0.72	2344062120	840005	78.25	2800	2885	2710	3625	1955	2790	2790.53	0.00	-24900	2996	2892	2841	2737	2686	2867	2712	360	835	500	1670	5	1	72097025	2026	-3.06	4.75	12	1.17	-917.00	592.00	5560	20230421	-49.46	970	20221223	189.69	5560	-49.46	20230421	1030	172.82	20230105	5560	-49.46	20230421	970	189.69	20221223	0.50	N	222810	500	360 억	0	N	N	N	N
131	20230808	150836	57	100.00	KOSDAQ	금속	N	N	N	N	N	2810	20	2	0.72	2194047070	786944	73.30	2800	2885	2710	3625	1955	2790	2788.06	0.00	-19889	2996	2892	2841	2737	2686	2867	2712	360	835	500	1670	5	1	72097025	2026	-3.06	4.75	12	1.09	-917.00	592.00	5560	20230421	-49.46	970	20221223	189.69	5560	-49.46	20230421	1030	172.82	20230105	5560	-49.46	20230421	970	189.69	20221223	0.50	N	222810	500	360 억	0	N	N	N	N
132	20230808	140833	57	100.00	KOSDAQ	금속	N	N	N	N	N	2750	-40	5	-1.43	1781559975	636782	59.32	2800	2885	2745	3625	1955	2790	2797.77	0.00	-16281	2996	2892	2841	2737	2686	2867	2712	360	835	500	1670	5	1	72097025	1983	-3.00	4.65	12	0.88	-917.00	592.00	5560	20230421	-50.54	970	20221223	183.51	5560	-50.54	20230421	1030	166.99	20230105	5560	-50.54	20230421	970	183.51	20221223	0.50	N	222810	500	360 억	0	N	N	N	N
133	20230808	130824	57	100.00	KOSDAQ	금속	N	N	N	N	N	2785	-5	5	-0.18	1544761850	550974	51.32	2800	2885	2745	3625	1955	2790	2803.72	0.00	-14701	2996	2892	2841	2737	2686	2867	2712	360	835	500	1670	5	1	72097025	2008	-3.04	4.70	12	0.76	-917.00	592.00	5560	20230421	-49.91	970	20221223	187.11	5560	-49.91	20230421	1030	170.39	20230105	5560	-49.91	20230421	970	187.11	20221223	0.50	N	222810	500	360 억	0	N	N	N	N
134	20230808	120830	57	100.00	KOSDAQ	금속	N	N	N	N	N	2785	-5	5	-0.18	1412928705	503784	46.93	2800	2885	2745	3625	1955	2790	2804.66	0.00	-11463	2996	2892	2841	2737	2686	2867	2712	360	835	500	1670	5	1	72097025	2008	-3.04	4.70	12	0.70	-917.00	592.00	5560	20230421	-49.91	970	20221223	187.11	5560	-49.91	20230421	1030	170.39	20230105	5560	-49.91	20230421	970	187.11	20221223	0.50	N	222810	500	360 억	0	N	N	N	N
135	20230808	110819	57	100.00	KOSDAQ	금속	N	N	N	N	N	2775	-15	5	-0.54	1039117120	368235	34.30	2800	2885	2775	3625	1955	2790	2821.97	0.00	-2038	2996	2892	2841	2737	2686	2867	2712	360	835	500	1670	5	1	72097025	2001	-3.03	4.69	12	0.51	-917.00	592.00	5560	20230421	-50.09	970	20221223	186.08	5560	-50.09	20230421	1030	169.42	20230105	5560	-50.09	20230421	970	186.08	20221223	0.50	N	222810	500	360 억	0	N	N	N	N
136	20230808	100831	57	100.00	KOSDAQ	금속	N	N	N	N	N	2855	65	2	2.33	662852265	234306	21.83	2800	2885	2785	3625	1955	2790	2829.16	0.00	23017	2996	2892	2841	2737	2686	2867	2712	360	835	500	1670	5	1	72097025	2058	-3.11	4.82	12	0.32	-917.00	592.00	5560	20230421	-48.65	970	20221223	194.33	5560	-48.65	20230421	1030	177.18	20230105	5560	-48.65	20230421	970	194.33	20221223	0.50	N	222810	500	360 억	0	N	N	N	N
137	20230808	090837	57	100.00	KOSDAQ	금속	N	N	N	N	N	2810	20	2	0.72	130617220	46194	4.30	2800	2860	2800	3625	1955	2790	2828.37	0.00	-6135	2996	2892	2841	2737	2686	2867	2712	360	835	500	1670	5	1	72097025	2026	-3.06	4.75	12	0.06	-917.00	592.00	5560	20230421	-49.46	970	20221223	189.69	5560	-49.46	20230421	1030	172.82	20230105	5560	-49.46	20230421	970	189.69	20221223	0.50	N	222810	500	360 억	0	N	N	N	N
138	20230807	160828	57	100.00	KOSDAQ	금속	N	N	N	N	N	2790	-120	5	-4.12	3029894380	1070580	134.94	2920	2945	2790	3780	2040	2910	2830.20	0.00	84692	3016	2962	2896	2842	2776	2990	2870	360	870	500	1740	5	1	72097025	2012	-3.04	4.71	12	1.48	-917.00	592.00	5560	20230421	-49.82	970	20221223	187.63	5560	-49.82	20230421	1030	170.87	20230105	5560	-49.82	20230421	970	187.63	20221223	0.49	N	222810	500	360 억	0	N	N	N	N
139	20230807	150828	57	100.00	KOSDAQ	금속	N	N	N	N	N	2810	-100	5	-3.44	2823781330	996916	125.66	2920	2945	2790	3780	2040	2910	2832.52	0.00	85304	3016	2962	2896	2842	2776	2990	2870	360	870	500	1740	5	1	72097025	2026	-3.06	4.75	12	1.38	-917.00	592.00	5560	20230421	-49.46	970	20221223	189.69	5560	-49.46	20230421	1030	172.82	20230105	5560	-49.46	20230421	970	189.69	20221223	0.49	N	222810	500	360 억	0	N	N	N	N
140	20230807	140832	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	-110	5	-3.78	2641199655	931810	117.45	2920	2945	2790	3780	2040	2910	2834.48	0.00	86235	3016	2962	2896	2842	2776	2990	2870	360	870	500	1740	5	1	72097025	2019	-3.05	4.73	12	1.29	-917.00	592.00	5560	20230421	-49.64	970	20221223	188.66	5560	-49.64	20230421	1030	171.84	20230105	5560	-49.64	20230421	970	188.66	20221223	0.49	N	222810	500	360 억	0	N	N	N	N
141	20230807	130824	57	100.00	KOSDAQ	금속	N	N	N	N	N	2815	-95	5	-3.26	2030032600	713577	89.94	2920	2945	2795	3780	2040	2910	2844.87	0.00	83809	3016	2962	2896	2842	2776	2990	2870	360	870	500	1740	5	1	72097025	2030	-3.07	4.76	12	0.99	-917.00	592.00	5560	20230421	-49.37	970	20221223	190.21	5560	-49.37	20230421	1030	173.30	20230105	5560	-49.37	20230421	970	190.21	20221223	0.49	N	222810	500	360 억	0	N	N	N	N
142	20230807	120823	57	100.00	KOSDAQ	금속	N	N	N	N	N	2820	-90	5	-3.09	1718761575	603577	76.08	2920	2945	2795	3780	2040	2910	2847.63	0.00	84229	3016	2962	2896	2842	2776	2990	2870	360	870	500	1740	5	1	72097025	2033	-3.08	4.76	12	0.84	-917.00	592.00	5560	20230421	-49.28	970	20221223	190.72	5560	-49.28	20230421	1030	173.79	20230105	5560	-49.28	20230421	970	190.72	20221223	0.49	N	222810	500	360 억	0	N	N	N	N
143	20230807	110816	57	100.00	KOSDAQ	금속	N	N	N	N	N	2835	-75	5	-2.58	1409869815	494420	62.32	2920	2945	2795	3780	2040	2910	2851.56	0.00	48134	3016	2962	2896	2842	2776	2990	2870	360	870	500	1740	5	1	72097025	2044	-3.09	4.79	12	0.69	-917.00	592.00	5560	20230421	-49.01	970	20221223	192.27	5560	-49.01	20230421	1030	175.24	20230105	5560	-49.01	20230421	970	192.27	20221223	0.49	N	222810	500	360 억	0	N	N	N	N
144	20230807	100827	57	100.00	KOSDAQ	금속	N	N	N	N	N	2840	-70	5	-2.41	1175400885	411762	51.90	2920	2945	2795	3780	2040	2910	2854.56	0.00	43731	3016	2962	2896	2842	2776	2990	2870	360	870	500	1740	5	1	72097025	2048	-3.10	4.80	12	0.57	-917.00	592.00	5560	20230421	-48.92	970	20221223	192.78	5560	-48.92	20230421	1030	175.73	20230105	5560	-48.92	20230421	970	192.78	20221223	0.49	N	222810	500	360 억	0	N	N	N	N
145	20230807	090824	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	-35	5	-1.20	302802920	104556	13.18	2920	2945	2855	3780	2040	2910	2896.08	0.00	15717	3016	2962	2896	2842	2776	2990	2870	360	870	500	1740	5	1	72097025	2073	-3.14	4.86	12	0.15	-917.00	592.00	5560	20230421	-48.29	970	20221223	196.39	5560	-48.29	20230421	1030	179.13	20230105	5560	-48.29	20230421	970	196.39	20221223	0.49	N	222810	500	360 억	0	N	N	N	N
146	20230804	160817	57	100.00	KOSDAQ	금속	N	N	N	N	N	2910	20	2	0.69	2276288270	789717	56.88	2840	2950	2830	3755	2025	2890	2882.41	0.00	28132	3143	3016	2908	2781	2673	2962	2727	360	865	500	1730	5	1	72097025	2098	-3.17	4.92	12	1.10	-917.00	592.00	5560	20230421	-47.66	970	20221223	200.00	5560	-47.66	20230421	1030	182.52	20230105	5560	-47.66	20230421	970	200.00	20221223	0.49	N	222810	500	360 억	0	N	N	N	N
147	20230804	150817	57	100.00	KOSDAQ	금속	N	N	N	N	N	2915	25	2	0.87	2135784670	741310	53.39	2840	2950	2830	3755	2025	2890	2881.10	0.00	27532	3143	3016	2908	2781	2673	2962	2727	360	865	500	1730	5	1	72097025	2102	-3.18	4.92	12	1.03	-917.00	592.00	5560	20230421	-47.57	970	20221223	200.52	5560	-47.57	20230421	1030	183.01	20230105	5560	-47.57	20230421	970	200.52	20221223	0.49	N	222810	500	360 억	0	N	N	N	N
148	20230804	140830	57	100.00	KOSDAQ	금속	N	N	N	N	N	2880	-10	5	-0.35	1870741560	649853	46.80	2840	2950	2830	3755	2025	2890	2878.71	0.00	-3209	3143	3016	2908	2781	2673	2962	2727	360	865	500	1730	5	1	72097025	2076	-3.14	4.86	12	0.90	-917.00	592.00	5560	20230421	-48.20	970	20221223	196.91	5560	-48.20	20230421	1030	179.61	20230105	5560	-48.20	20230421	970	196.91	20221223	0.49	N	222810	500	360 억	0	N	N	N	N
149	20230804	130815	57	100.00	KOSDAQ	금속	N	N	N	N	N	2880	-10	5	-0.35	1630884465	566580	40.81	2840	2950	2830	3755	2025	2890	2878.47	0.00	-270	3143	3016	2908	2781	2673	2962	2727	360	865	500	1730	5	1	72097025	2076	-3.14	4.86	12	0.79	-917.00	592.00	5560	20230421	-48.20	970	20221223	196.91	5560	-48.20	20230421	1030	179.61	20230105	5560	-48.20	20230421	970	196.91	20221223	0.49	N	222810	500	360 억	0	N	N	N	N
150	20230804	120812	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	-20	5	-0.69	1265271845	438128	31.56	2840	2950	2830	3755	2025	2890	2887.90	0.00	2866	3143	3016	2908	2781	2673	2962	2727	360	865	500	1730	5	1	72097025	2069	-3.13	4.85	12	0.61	-917.00	592.00	5560	20230421	-48.38	970	20221223	195.88	5560	-48.38	20230421	1030	178.64	20230105	5560	-48.38	20230421	970	195.88	20221223	0.49	N	222810	500	360 억	0	N	N	N	N
151	20230804	110822	57	100.00	KOSDAQ	금속	N	N	N	N	N	2885	-5	5	-0.17	973902425	336783	24.26	2840	2950	2830	3755	2025	2890	2891.78	0.00	-1137	3143	3016	2908	2781	2673	2962	2727	360	865	500	1730	5	1	72097025	2080	-3.15	4.87	12	0.47	-917.00	592.00	5560	20230421	-48.11	970	20221223	197.42	5560	-48.11	20230421	1030	180.10	20230105	5560	-48.11	20230421	970	197.42	20221223	0.49	N	222810	500	360 억	0	N	N	N	N
152	20230804	100808	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	-15	5	-0.52	734072765	254261	18.31	2840	2950	2830	3755	2025	2890	2887.08	0.00	-10466	3143	3016	2908	2781	2673	2962	2727	360	865	500	1730	5	1	72097025	2073	-3.14	4.86	12	0.35	-917.00	592.00	5560	20230421	-48.29	970	20221223	196.39	5560	-48.29	20230421	1030	179.13	20230105	5560	-48.29	20230421	970	196.39	20221223	0.49	N	222810	500	360 억	0	N	N	N	N
153	20230804	090808	57	100.00	KOSDAQ	금속	N	N	N	N	N	2945	55	2	1.90	309774255	107559	7.75	2840	2945	2830	3755	2025	2890	2880.04	0.00	2722	3143	3016	2908	2781	2673	2962	2727	360	865	500	1730	5	1	72097025	2123	-3.21	4.97	12	0.15	-917.00	592.00	5560	20230421	-47.03	970	20221223	203.61	5560	-47.03	20230421	1030	185.92	20230105	5560	-47.03	20230421	970	203.61	20221223	0.49	N	222810	500	360 억	0	N	N	N	N
154	20230803	160810	57	100.00	KOSDAQ	금속	N	N	N	N	N	2890	-110	5	-3.67	3982077330	1377225	30.74	2905	3035	2800	3900	2100	3000	2891.33	0.00	61146	3800	3400	3175	2775	2550	3287	2662	360	900	500	1800	5	1	72097025	2084	-3.15	4.88	12	1.91	-917.00	592.00	5560	20230421	-48.02	970	20221223	197.94	5560	-48.02	20230421	1030	180.58	20230105	5560	-48.02	20230421	970	197.94	20221223	0.57	N	222810	500	360 억	0	N	N	N	N
155	20230803	150817	57	100.00	KOSDAQ	금속	N	N	N	N	N	2880	-120	5	-4.00	3840410010	1327965	29.64	2905	3035	2800	3900	2100	3000	2891.90	0.00	60850	3800	3400	3175	2775	2550	3287	2662	360	900	500	1800	5	1	72097025	2076	-3.14	4.86	12	1.84	-917.00	592.00	5560	20230421	-48.20	970	20221223	196.91	5560	-48.20	20230421	1030	179.61	20230105	5560	-48.20	20230421	970	196.91	20221223	0.57	N	222810	500	360 억	0	N	N	N	N
156	20230803	140808	57	100.00	KOSDAQ	금속	N	N	N	N	N	2880	-120	5	-4.00	3365335820	1163730	25.97	2905	3035	2800	3900	2100	3000	2891.80	0.00	54609	3800	3400	3175	2775	2550	3287	2662	360	900	500	1800	5	1	72097025	2076	-3.14	4.86	12	1.61	-917.00	592.00	5560	20230421	-48.20	970	20221223	196.91	5560	-48.20	20230421	1030	179.61	20230105	5560	-48.20	20230421	970	196.91	20221223	0.57	N	222810	500	360 억	0	N	N	N	N
157	20230803	130812	57	100.00	KOSDAQ	금속	N	N	N	N	N	2920	-80	5	-2.67	3123237925	1079894	24.10	2905	3035	2800	3900	2100	3000	2892.11	0.00	51527	3800	3400	3175	2775	2550	3287	2662	360	900	500	1800	5	1	72097025	2105	-3.18	4.93	12	1.50	-917.00	592.00	5560	20230421	-47.48	970	20221223	201.03	5560	-47.48	20230421	1030	183.50	20230105	5560	-47.48	20230421	970	201.03	20221223	0.57	N	222810	500	360 억	0	N	N	N	N
158	20230803	120815	57	100.00	KOSDAQ	금속	N	N	N	N	N	2880	-120	5	-4.00	2862515770	990033	22.10	2905	3035	2800	3900	2100	3000	2891.27	0.00	44370	3800	3400	3175	2775	2550	3287	2662	360	900	500	1800	5	1	72097025	2076	-3.14	4.86	12	1.37	-917.00	592.00	5560	20230421	-48.20	970	20221223	196.91	5560	-48.20	20230421	1030	179.61	20230105	5560	-48.20	20230421	970	196.91	20221223	0.57	N	222810	500	360 억	0	N	N	N	N
159	20230803	110805	57	100.00	KOSDAQ	금속	N	N	N	N	N	2910	-90	5	-3.00	2458176390	849268	18.95	2905	3035	2800	3900	2100	3000	2894.39	0.00	46979	3800	3400	3175	2775	2550	3287	2662	360	900	500	1800	5	1	72097025	2098	-3.17	4.92	12	1.18	-917.00	592.00	5560	20230421	-47.66	970	20221223	200.00	5560	-47.66	20230421	1030	182.52	20230105	5560	-47.66	20230421	970	200.00	20221223	0.57	N	222810	500	360 억	0	N	N	N	N
160	20230803	100804	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	10	2	0.33	1884735445	653305	14.58	2905	3035	2800	3900	2100	3000	2884.82	0.00	63607	3800	3400	3175	2775	2550	3287	2662	360	900	500	1800	5	1	72097025	2170	-3.28	5.08	12	0.91	-917.00	592.00	5560	20230421	-45.86	970	20221223	210.31	5560	-45.86	20230421	1030	192.23	20230105	5560	-45.86	20230421	970	210.31	20221223	0.57	N	222810	500	360 억	0	N	N	N	N
161	20230803	090805	57	100.00	KOSDAQ	금속	N	N	N	N	N	2855	-145	5	-4.83	819311530	288119	6.43	2905	2925	2800	3900	2100	3000	2843.34	0.00	43501	3800	3400	3175	2775	2550	3287	2662	360	900	500	1800	5	1	72097025	2058	-3.11	4.82	12	0.40	-917.00	592.00	5560	20230421	-48.65	970	20221223	194.33	5560	-48.65	20230421	1030	177.18	20230105	5560	-48.65	20230421	970	194.33	20221223	0.57	N	222810	500	360 억	0	N	N	N	N
162	20230802	160810	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	-255	5	-7.83	14363574795	4468500	115.06	3475	3575	2950	4230	2280	3255	3214.68	0.70	-691569	3551	3402	3176	3027	2801	3477	3102	360	975	500	1950	5	1	72097025	2163	-3.27	5.07	12	6.20	-917.00	592.00	5560	20230421	-46.04	970	20221223	209.28	5560	-46.04	20230421	1030	191.26	20230105	5560	-46.04	20230421	970	209.28	20221223	0.57	N	222810	500	360 억	502309	N	N	N	N
163	20230802	150820	57	100.00	KOSDAQ	금속	N	N	N	N	N	2970	-285	5	-8.76	14099097280	4379723	112.77	3475	3575	2955	4230	2280	3255	3219.18	0.70	-695159	3551	3402	3176	3027	2801	3477	3102	360	975	500	1950	5	1	72097025	2141	-3.24	5.02	12	6.07	-917.00	592.00	5560	20230421	-46.58	970	20221223	206.19	5560	-46.58	20230421	1030	188.35	20230105	5560	-46.58	20230421	970	206.19	20221223	0.57	N	222810	500	360 억	502309	N	N	N	N
164	20230802	140811	57	100.00	KOSDAQ	금속	N	N	N	N	N	3020	-235	5	-7.22	12784752870	3941045	101.48	3475	3575	3020	4230	2280	3255	3244.00	0.70	-660368	3551	3402	3176	3027	2801	3477	3102	360	975	500	1950	5	1	72097025	2177	-3.29	5.10	12	5.47	-917.00	592.00	5560	20230421	-45.68	970	20221223	211.34	5560	-45.68	20230421	1030	193.20	20230105	5560	-45.68	20230421	970	211.34	20221223	0.57	N	222810	500	360 억	502309	N	N	N	N
165	20230802	130806	57	100.00	KOSDAQ	금속	N	N	N	N	N	3060	-195	5	-5.99	12178703200	3742359	96.36	3475	3575	3035	4230	2280	3255	3254.29	0.70	-604896	3551	3402	3176	3027	2801	3477	3102	360	975	500	1950	5	1	72097025	2206	-3.34	5.17	12	5.19	-917.00	592.00	5560	20230421	-44.96	970	20221223	215.46	5560	-44.96	20230421	1030	197.09	20230105	5560	-44.96	20230421	970	215.46	20221223	0.57	N	222810	500	360 억	502309	N	N	N	N
166	20230802	120800	57	100.00	KOSDAQ	금속	N	N	N	N	N	3055	-200	5	-6.14	11662305140	3574514	92.04	3475	3575	3035	4230	2280	3255	3262.63	0.70	-578383	3551	3402	3176	3027	2801	3477	3102	360	975	500	1950	5	1	72097025	2203	-3.33	5.16	12	4.96	-917.00	592.00	5560	20230421	-45.05	970	20221223	214.95	5560	-45.05	20230421	1030	196.60	20230105	5560	-45.05	20230421	970	214.95	20221223	0.57	N	222810	500	360 억	502309	N	N	N	N
167	20230802	110802	57	100.00	KOSDAQ	금속	N	N	N	N	N	3060	-195	5	-5.99	10899949400	3325274	85.62	3475	3575	3055	4230	2280	3255	3277.91	0.70	-570614	3551	3402	3176	3027	2801	3477	3102	360	975	500	1950	5	1	72097025	2206	-3.34	5.17	12	4.61	-917.00	592.00	5560	20230421	-44.96	970	20221223	215.46	5560	-44.96	20230421	1030	197.09	20230105	5560	-44.96	20230421	970	215.46	20221223	0.57	N	222810	500	360 억	502309	N	N	N	N
168	20230802	100804	57	100.00	KOSDAQ	금속	N	N	N	N	N	3130	-125	5	-3.84	9570911205	2896428	74.58	3475	3575	3100	4230	2280	3255	3304.38	0.70	-547132	3551	3402	3176	3027	2801	3477	3102	360	975	500	1950	5	1	72097025	2257	-3.41	5.29	12	4.02	-917.00	592.00	5560	20230421	-43.71	970	20221223	222.68	5560	-43.71	20230421	1030	203.88	20230105	5560	-43.71	20230421	970	222.68	20221223	0.57	N	222810	500	360 억	502309	N	N	N	N
169	20230802	090803	57	100.00	KOSDAQ	금속	N	N	N	N	N	3250	-5	5	-0.15	5421317670	1596263	41.10	3475	3575	3210	4230	2280	3255	3396.26	0.70	-485720	3551	3402	3176	3027	2801	3477	3102	360	975	500	1950	5	1	72097025	2343	-3.54	5.49	12	2.21	-917.00	592.00	5560	20230421	-41.55	970	20221223	235.05	5560	-41.55	20230421	1030	215.53	20230105	5560	-41.55	20230421	970	235.05	20221223	0.57	N	222810	500	360 억	502309	N	N	N	N
170	20230801	160804	57	100.00	KOSDAQ	금속	N	N	N	N	N	3255	270	2	9.05	11427166905	3626885	379.95	2985	3325	2950	3880	2090	2985	3150.34	0.32	279611	3171	3077	2971	2877	2771	3125	2925	360	895	500	1790	5	1	72097025	2347	-3.55	5.50	12	5.03	-917.00	592.00	5560	20230421	-41.46	970	20221223	235.57	5560	-41.46	20230421	1030	216.02	20230105	5560	-41.46	20230421	970	235.57	20221223	0.58	N	222810	500	360 억	231805	N	N	N	N
171	20230801	150759	57	100.00	KOSDAQ	금속	N	N	N	N	N	3320	335	2	11.22	9876800925	3150546	330.05	2985	3320	2950	3880	2090	2985	3134.99	0.32	184034	3171	3077	2971	2877	2771	3125	2925	360	895	500	1790	5	1	72097025	2394	-3.62	5.61	12	4.37	-917.00	592.00	5560	20230421	-40.29	970	20221223	242.27	5560	-40.29	20230421	1030	222.33	20230105	5560	-40.29	20230421	970	242.27	20221223	0.58	N	222810	500	360 억	231805	N	N	N	N
172	20230801	140815	57	100.00	KOSDAQ	금속	N	N	N	N	N	3015	30	2	1.01	4717156900	1539323	161.26	2985	3145	2950	3880	2090	2985	3064.49	0.32	35953	3171	3077	2971	2877	2771	3125	2925	360	895	500	1790	5	1	72097025	2174	-3.29	5.09	12	2.14	-917.00	592.00	5560	20230421	-45.77	970	20221223	210.82	5560	-45.77	20230421	1030	192.72	20230105	5560	-45.77	20230421	970	210.82	20221223	0.58	N	222810	500	360 억	231805	N	N	N	N
173	20230801	130757	57	100.00	KOSDAQ	금속	N	N	N	N	N	2985	0	3	0.00	3570360025	1161407	121.67	2985	3145	2975	3880	2090	2985	3074.24	0.32	62710	3171	3077	2971	2877	2771	3125	2925	360	895	500	1790	5	1	72097025	2152	-3.26	5.04	12	1.61	-917.00	592.00	5560	20230421	-46.31	970	20221223	207.73	5560	-46.31	20230421	1030	189.81	20230105	5560	-46.31	20230421	970	207.73	20221223	0.58	N	222810	500	360 억	231805	N	N	N	N
174	20230801	120757	57	100.00	KOSDAQ	금속	N	N	N	N	N	3030	45	2	1.51	3135448400	1016827	106.52	2985	3145	2985	3880	2090	2985	3083.65	0.32	96755	3171	3077	2971	2877	2771	3125	2925	360	895	500	1790	5	1	72097025	2185	-3.30	5.12	12	1.41	-917.00	592.00	5560	20230421	-45.50	970	20221223	212.37	5560	-45.50	20230421	1030	194.17	20230105	5560	-45.50	20230421	970	212.37	20221223	0.58	N	222810	500	360 억	231805	N	N	N	N
175	20230801	110754	57	100.00	KOSDAQ	금속	N	N	N	N	N	3070	85	2	2.85	2793972905	904956	94.80	2985	3145	2985	3880	2090	2985	3087.52	0.32	133826	3171	3077	2971	2877	2771	3125	2925	360	895	500	1790	5	1	72097025	2213	-3.35	5.19	12	1.26	-917.00	592.00	5560	20230421	-44.78	970	20221223	216.49	5560	-44.78	20230421	1030	198.06	20230105	5560	-44.78	20230421	970	216.49	20221223	0.58	N	222810	500	360 억	231805	N	N	N	N
176	20230801	100758	57	100.00	KOSDAQ	금속	N	N	N	N	N	3130	145	2	4.86	2106256375	683624	71.62	2985	3145	2985	3880	2090	2985	3081.15	0.32	86635	3171	3077	2971	2877	2771	3125	2925	360	895	500	1790	5	1	72097025	2257	-3.41	5.29	12	0.95	-917.00	592.00	5560	20230421	-43.71	970	20221223	222.68	5560	-43.71	20230421	1030	203.88	20230105	5560	-43.71	20230421	970	222.68	20221223	0.58	N	222810	500	360 억	231805	N	N	N	N
177	20230801	090752	57	100.00	KOSDAQ	금속	N	N	N	N	N	3050	65	2	2.18	1000928165	325186	34.07	2985	3145	2985	3880	2090	2985	3078.29	0.32	32873	3171	3077	2971	2877	2771	3125	2925	360	895	500	1790	5	1	72097025	2199	-3.33	5.15	12	0.45	-917.00	592.00	5560	20230421	-45.14	970	20221223	214.43	5560	-45.14	20230421	1030	196.12	20230105	5560	-45.14	20230421	970	214.43	20221223	0.58	N	222810	500	360 억	231805	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History