KissMeData/162300/price/prices-20230701.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	investmentCareful	shortOverheated
2	20230731	160853	50.00	KOSDAQ	금속	N	N	N	N	50	N	3900	160	2	4.28	1942457220	505198	49.49	3755	3925	3750	4860	2620	3740	3844.74	1.74	0	25482	4146	3942	3656	3452	3166	4045	3555	41	1120	100	2310	5	1	41471382	1617	26.17	2.47	12	1.22	149.00	1581.00	10300	20230102	-62.14	3170	20230626	23.03	10300	-62.14	20230102	3170	23.03	20230626	10300	-62.14	20230102	3170	23.03	20230626	2.90	N	162300	100	41 억	721570	N	N	N	N
3	20230731	150854	50.00	KOSDAQ	금속	N	N	N	N	50	N	3890	150	2	4.01	1878603030	488790	47.88	3755	3925	3750	4860	2620	3740	3843.46	1.74	0	23354	4146	3942	3656	3452	3166	4045	3555	41	1120	100	2310	5	1	41471382	1613	26.11	2.46	12	1.18	149.00	1581.00	10300	20230102	-62.23	3170	20230626	22.71	10300	-62.23	20230102	3170	22.71	20230626	10300	-62.23	20230102	3170	22.71	20230626	2.90	N	162300	100	41 억	721570	N	N	N	N
4	20230731	140858	50.00	KOSDAQ	금속	N	N	N	N	50	N	3875	135	2	3.61	1714087795	446433	43.73	3755	3925	3750	4860	2620	3740	3839.61	1.74	0	17327	4146	3942	3656	3452	3166	4045	3555	41	1120	100	2310	5	1	41471382	1607	26.01	2.45	12	1.08	149.00	1581.00	10300	20230102	-62.38	3170	20230626	22.24	10300	-62.38	20230102	3170	22.24	20230626	10300	-62.38	20230102	3170	22.24	20230626	2.90	N	162300	100	41 억	721570	N	N	N	N
5	20230731	130857	50.00	KOSDAQ	금속	N	N	N	N	50	N	3860	120	2	3.21	1671681375	435445	42.65	3755	3925	3750	4860	2620	3740	3839.11	1.74	0	15503	4146	3942	3656	3452	3166	4045	3555	41	1120	100	2310	5	1	41471382	1601	25.91	2.44	12	1.05	149.00	1581.00	10300	20230102	-62.52	3170	20230626	21.77	10300	-62.52	20230102	3170	21.77	20230626	10300	-62.52	20230102	3170	21.77	20230626	2.90	N	162300	100	41 억	721570	N	N	N	N
6	20230731	120905	50.00	KOSDAQ	금속	N	N	N	N	50	N	3860	120	2	3.21	1567659680	408499	40.01	3755	3925	3750	4860	2620	3740	3837.71	1.74	0	6799	4146	3942	3656	3452	3166	4045	3555	41	1120	100	2310	5	1	41471382	1601	25.91	2.44	12	0.99	149.00	1581.00	10300	20230102	-62.52	3170	20230626	21.77	10300	-62.52	20230102	3170	21.77	20230626	10300	-62.52	20230102	3170	21.77	20230626	2.90	N	162300	100	41 억	721570	N	N	N	N
7	20230731	110908	50.00	KOSDAQ	금속	N	N	N	N	50	N	3860	120	2	3.21	1480718605	386025	37.81	3755	3925	3750	4860	2620	3740	3835.91	1.74	0	3944	4146	3942	3656	3452	3166	4045	3555	41	1120	100	2310	5	1	41471382	1601	25.91	2.44	12	0.93	149.00	1581.00	10300	20230102	-62.52	3170	20230626	21.77	10300	-62.52	20230102	3170	21.77	20230626	10300	-62.52	20230102	3170	21.77	20230626	2.90	N	162300	100	41 억	721570	N	N	N	N
8	20230731	100905	50.00	KOSDAQ	금속	N	N	N	N	50	N	3855	115	2	3.07	1209831525	315514	30.91	3755	3925	3750	4860	2620	3740	3834.60	1.74	0	-7418	4146	3942	3656	3452	3166	4045	3555	41	1120	100	2310	5	1	41471382	1599	25.87	2.44	12	0.76	149.00	1581.00	10300	20230102	-62.57	3170	20230626	21.61	10300	-62.57	20230102	3170	21.61	20230626	10300	-62.57	20230102	3170	21.61	20230626	2.90	N	162300	100	41 억	721570	N	N	N	N
9	20230731	090855	50.00	KOSDAQ	금속	N	N	N	N	50	N	3765	25	2	0.67	203193185	53964	5.29	3755	3810	3750	4860	2620	3740	3765.54	1.74	0	23210	4146	3942	3656	3452	3166	4045	3555	41	1120	100	2310	5	1	41471382	1561	25.27	2.38	12	0.13	149.00	1581.00	10300	20230102	-63.45	3170	20230626	18.77	10300	-63.45	20230102	3170	18.77	20230626	10300	-63.45	20230102	3170	18.77	20230626	2.90	N	162300	100	41 억	721570	N	N	N	N
10	20230728	160857	50.00	KOSDAQ	금속	N	N	N	N	50	N	3740	240	2	6.86	3722561975	1008750	296.60	3415	3860	3370	4550	2450	3500	3690.13	1.95	0	-86485	3706	3602	3521	3417	3336	3655	3470	41	1050	100	2170	5	1	41471382	1551	25.10	2.37	12	2.43	149.00	1581.00	10300	20230102	-63.69	3170	20230626	17.98	10300	-63.69	20230102	3170	17.98	20230626	10300	-63.69	20230102	3170	17.98	20230626	3.10	N	162300	100	41 억	810302	N	N	N	N
11	20230728	150855	50.00	KOSDAQ	금속	N	N	N	N	50	N	3765	265	2	7.57	3554961720	963938	283.43	3415	3860	3370	4550	2450	3500	3687.96	1.95	0	-82249	3706	3602	3521	3417	3336	3655	3470	41	1050	100	2170	5	1	41471382	1561	25.27	2.38	12	2.32	149.00	1581.00	10300	20230102	-63.45	3170	20230626	18.77	10300	-63.45	20230102	3170	18.77	20230626	10300	-63.45	20230102	3170	18.77	20230626	3.10	N	162300	100	41 억	810302	N	N	N	N
12	20230728	140854	50.00	KOSDAQ	금속	N	N	N	N	50	N	3770	270	2	7.71	2943904045	801283	235.60	3415	3860	3370	4550	2450	3500	3673.99	1.95	0	-65085	3706	3602	3521	3417	3336	3655	3470	41	1050	100	2170	5	1	41471382	1563	25.30	2.38	12	1.93	149.00	1581.00	10300	20230102	-63.40	3170	20230626	18.93	10300	-63.40	20230102	3170	18.93	20230626	10300	-63.40	20230102	3170	18.93	20230626	3.10	N	162300	100	41 억	810302	N	N	N	N
13	20230728	130856	50.00	KOSDAQ	금속	N	N	N	N	50	N	3750	250	2	7.14	2786428055	759124	223.21	3415	3860	3370	4550	2450	3500	3670.58	1.95	0	-59379	3706	3602	3521	3417	3336	3655	3470	41	1050	100	2170	5	1	41471382	1555	25.17	2.37	12	1.83	149.00	1581.00	10300	20230102	-63.59	3170	20230626	18.30	10300	-63.59	20230102	3170	18.30	20230626	10300	-63.59	20230102	3170	18.30	20230626	3.10	N	162300	100	41 억	810302	N	N	N	N
14	20230728	120854	50.00	KOSDAQ	금속	N	N	N	N	50	N	3680	180	2	5.14	2281154445	624252	183.55	3415	3860	3370	4550	2450	3500	3654.22	1.95	0	-49552	3706	3602	3521	3417	3336	3655	3470	41	1050	100	2170	5	1	41471382	1526	24.70	2.33	12	1.51	149.00	1581.00	10300	20230102	-64.27	3170	20230626	16.09	10300	-64.27	20230102	3170	16.09	20230626	10300	-64.27	20230102	3170	16.09	20230626	3.10	N	162300	100	41 억	810302	N	N	N	N
15	20230728	110901	50.00	KOSDAQ	금속	N	N	N	N	50	N	3690	190	2	5.43	1852675430	507811	149.31	3415	3860	3370	4550	2450	3500	3648.36	1.95	0	-53721	3706	3602	3521	3417	3336	3655	3470	41	1050	100	2170	5	1	41471382	1530	24.77	2.33	12	1.22	149.00	1581.00	10300	20230102	-64.17	3170	20230626	16.40	10300	-64.17	20230102	3170	16.40	20230626	10300	-64.17	20230102	3170	16.40	20230626	3.10	N	162300	100	41 억	810302	N	N	N	N
16	20230728	100851	50.00	KOSDAQ	금속	N	N	N	N	50	N	3570	70	2	2.00	628813940	180486	53.07	3415	3610	3370	4550	2450	3500	3484.00	1.95	0	36008	3706	3602	3521	3417	3336	3655	3470	41	1050	100	2170	5	1	41471382	1481	23.96	2.26	12	0.44	149.00	1581.00	10300	20230102	-65.34	3170	20230626	12.62	10300	-65.34	20230102	3170	12.62	20230626	10300	-65.34	20230102	3170	12.62	20230626	3.10	N	162300	100	41 억	810302	N	N	N	N
17	20230728	090900	50.00	KOSDAQ	금속	N	N	N	N	50	N	3495	-5	5	-0.14	331126770	96814	28.47	3415	3500	3370	4550	2450	3500	3420.24	1.95	0	23993	3706	3602	3521	3417	3336	3655	3470	41	1050	100	2170	5	1	41471382	1449	23.46	2.21	12	0.23	149.00	1581.00	10300	20230102	-66.07	3170	20230626	10.25	10300	-66.07	20230102	3170	10.25	20230626	10300	-66.07	20230102	3170	10.25	20230626	3.10	N	162300	100	41 억	810302	N	N	N	N
18	20230727	160853	50.00	KOSDAQ	금속	N	N	N	N	50	N	3500	55	2	1.60	1170223620	331773	39.03	3445	3625	3440	4475	2415	3445	3527.47	1.87	194045	34519	3911	3677	3526	3292	3141	3602	3217	41	1030	100	2130	5	1	41471382	1451	23.49	2.21	12	0.80	149.00	1581.00	10300	20230102	-66.02	3170	20230626	10.41	10300	-66.02	20230102	3170	10.41	20230626	10300	-66.02	20230102	3170	10.41	20230626	3.18	N	162300	100	41 억	775381	N	N	N	N
19	20230727	150853	50.00	KOSDAQ	금속	N	N	N	N	50	N	3510	65	2	1.89	1022867155	289567	34.06	3445	3625	3440	4475	2415	3445	3532.40	1.87	194045	35216	3911	3677	3526	3292	3141	3602	3217	41	1030	100	2130	5	1	41471382	1456	23.56	2.22	12	0.70	149.00	1581.00	10300	20230102	-65.92	3170	20230626	10.73	10300	-65.92	20230102	3170	10.73	20230626	10300	-65.92	20230102	3170	10.73	20230626	3.18	N	162300	100	41 억	775381	N	N	N	N
20	20230727	140848	50.00	KOSDAQ	금속	N	N	N	N	50	N	3540	95	2	2.76	920715625	260464	30.64	3445	3625	3440	4475	2415	3445	3534.91	1.87	194045	26034	3911	3677	3526	3292	3141	3602	3217	41	1030	100	2130	5	1	41471382	1468	23.76	2.24	12	0.63	149.00	1581.00	10300	20230102	-65.63	3170	20230626	11.67	10300	-65.63	20230102	3170	11.67	20230626	10300	-65.63	20230102	3170	11.67	20230626	3.18	N	162300	100	41 억	775381	N	N	N	N
21	20230727	130849	50.00	KOSDAQ	금속	N	N	N	N	50	N	3510	65	2	1.89	806085385	228018	26.82	3445	3625	3440	4475	2415	3445	3535.18	1.87	194045	16406	3911	3677	3526	3292	3141	3602	3217	41	1030	100	2130	5	1	41471382	1456	23.56	2.22	12	0.55	149.00	1581.00	10300	20230102	-65.92	3170	20230626	10.73	10300	-65.92	20230102	3170	10.73	20230626	10300	-65.92	20230102	3170	10.73	20230626	3.18	N	162300	100	41 억	775381	N	N	N	N
22	20230727	120850	50.00	KOSDAQ	금속	N	N	N	N	50	N	3545	100	2	2.90	652934905	184386	21.69	3445	3625	3440	4475	2415	3445	3541.13	1.87	194045	3889	3911	3677	3526	3292	3141	3602	3217	41	1030	100	2130	5	1	41471382	1470	23.79	2.24	12	0.44	149.00	1581.00	10300	20230102	-65.58	3170	20230626	11.83	10300	-65.58	20230102	3170	11.83	20230626	10300	-65.58	20230102	3170	11.83	20230626	3.18	N	162300	100	41 억	775381	N	N	N	N
23	20230727	110852	50.00	KOSDAQ	금속	N	N	N	N	50	N	3610	165	2	4.79	524914720	148521	17.47	3445	3625	3440	4475	2415	3445	3534.28	1.87	194045	-3578	3911	3677	3526	3292	3141	3602	3217	41	1030	100	2130	5	1	41471382	1497	24.23	2.28	12	0.36	149.00	1581.00	10300	20230102	-64.95	3170	20230626	13.88	10300	-64.95	20230102	3170	13.88	20230626	10300	-64.95	20230102	3170	13.88	20230626	3.18	N	162300	100	41 억	775381	N	N	N	N
24	20230727	100850	50.00	KOSDAQ	금속	N	N	N	N	50	N	3530	85	2	2.47	354832085	101074	11.89	3445	3555	3440	4475	2415	3445	3510.62	1.87	194045	3038	3911	3677	3526	3292	3141	3602	3217	41	1030	100	2130	5	1	41471382	1464	23.69	2.23	12	0.24	149.00	1581.00	10300	20230102	-65.73	3170	20230626	11.36	10300	-65.73	20230102	3170	11.36	20230626	10300	-65.73	20230102	3170	11.36	20230626	3.18	N	162300	100	41 억	775381	N	N	N	N
25	20230727	090846	50.00	KOSDAQ	금속	N	N	N	N	50	N	3455	10	2	0.29	59029740	16973	2.00	3445	3545	3440	4475	2415	3445	3477.86	1.87	194045	-3084	3911	3677	3526	3292	3141	3602	3217	41	1030	100	2130	5	1	41471382	1433	23.19	2.19	12	0.04	149.00	1581.00	10300	20230102	-66.46	3170	20230626	8.99	10300	-66.46	20230102	3170	8.99	20230626	10300	-66.46	20230102	3170	8.99	20230626	3.18	N	162300	100	41 억	775381	N	N	N	N
26	20230726	160846	50.00	KOSDAQ	금속	N	N	N	N	50	N	3445	-315	5	-8.38	2936955865	840965	151.23	3760	3760	3375	4885	2635	3760	3492.39	1.40	0	195823	4000	3880	3790	3670	3580	3835	3625	41	1125	100	2330	5	1	41471382	1429	23.12	2.18	12	2.03	149.00	1581.00	10300	20230102	-66.55	3170	20230626	8.68	10300	-66.55	20230102	3170	8.68	20230626	10300	-66.55	20230102	3170	8.68	20230626	3.20	N	162300	100	41 억	581336	N	N	N	N
27	20230726	150852	50.00	KOSDAQ	금속	N	N	N	N	50	N	3395	-365	5	-9.71	2794119395	799540	143.78	3760	3760	3375	4885	2635	3760	3494.55	1.40	0	183097	4000	3880	3790	3670	3580	3835	3625	41	1125	100	2330	5	1	41471382	1408	22.79	2.15	12	1.93	149.00	1581.00	10300	20230102	-67.04	3170	20230626	7.10	10300	-67.04	20230102	3170	7.10	20230626	10300	-67.04	20230102	3170	7.10	20230626	3.20	N	162300	100	41 억	581336	N	N	N	N
28	20230726	140845	50.00	KOSDAQ	금속	N	N	N	N	50	N	3415	-345	5	-9.18	2456677175	701706	126.19	3760	3760	3375	4885	2635	3760	3500.88	1.40	0	134492	4000	3880	3790	3670	3580	3835	3625	41	1125	100	2330	5	1	41471382	1416	22.92	2.16	12	1.69	149.00	1581.00	10300	20230102	-66.84	3170	20230626	7.73	10300	-66.84	20230102	3170	7.73	20230626	10300	-66.84	20230102	3170	7.73	20230626	3.20	N	162300	100	41 억	581336	N	N	N	N
29	20230726	130843	50.00	KOSDAQ	금속	N	N	N	N	50	N	3465	-295	5	-7.85	1984066335	563506	101.34	3760	3760	3390	4885	2635	3760	3520.79	1.40	0	101291	4000	3880	3790	3670	3580	3835	3625	41	1125	100	2330	5	1	41471382	1437	23.26	2.19	12	1.36	149.00	1581.00	10300	20230102	-66.36	3170	20230626	9.31	10300	-66.36	20230102	3170	9.31	20230626	10300	-66.36	20230102	3170	9.31	20230626	3.20	N	162300	100	41 억	581336	N	N	N	N
30	20230726	120846	50.00	KOSDAQ	금속	N	N	N	N	50	N	3500	-260	5	-6.91	1767712695	500816	90.06	3760	3760	3390	4885	2635	3760	3529.51	1.40	0	114920	4000	3880	3790	3670	3580	3835	3625	41	1125	100	2330	5	1	41471382	1451	23.49	2.21	12	1.21	149.00	1581.00	10300	20230102	-66.02	3170	20230626	10.41	10300	-66.02	20230102	3170	10.41	20230626	10300	-66.02	20230102	3170	10.41	20230626	3.20	N	162300	100	41 억	581336	N	N	N	N
31	20230726	110841	50.00	KOSDAQ	금속	N	N	N	N	50	N	3450	-310	5	-8.24	1531350405	432816	77.83	3760	3760	3390	4885	2635	3760	3537.94	1.40	0	130324	4000	3880	3790	3670	3580	3835	3625	41	1125	100	2330	5	1	41471382	1431	23.15	2.18	12	1.04	149.00	1581.00	10300	20230102	-66.50	3170	20230626	8.83	10300	-66.50	20230102	3170	8.83	20230626	10300	-66.50	20230102	3170	8.83	20230626	3.20	N	162300	100	41 억	581336	N	N	N	N
32	20230726	100848	50.00	KOSDAQ	금속	N	N	N	N	50	N	3505	-255	5	-6.78	1025276295	286322	51.49	3760	3760	3500	4885	2635	3760	3580.64	1.40	0	105675	4000	3880	3790	3670	3580	3835	3625	41	1125	100	2330	5	1	41471382	1454	23.52	2.22	12	0.69	149.00	1581.00	10300	20230102	-65.97	3170	20230626	10.57	10300	-65.97	20230102	3170	10.57	20230626	10300	-65.97	20230102	3170	10.57	20230626	3.20	N	162300	100	41 억	581336	N	N	N	N
33	20230726	090842	50.00	KOSDAQ	금속	N	N	N	N	50	N	3620	-140	5	-3.72	186927130	51034	9.18	3760	3760	3590	4885	2635	3760	3662.15	1.40	0	-13607	4000	3880	3790	3670	3580	3835	3625	41	1125	100	2330	5	1	41471382	1501	24.30	2.29	12	0.12	149.00	1581.00	10300	20230102	-64.85	3170	20230626	14.20	10300	-64.85	20230102	3170	14.20	20230626	10300	-64.85	20230102	3170	14.20	20230626	3.20	N	162300	100	41 억	581336	N	N	N	N
34	20230725	160839	50.00	KOSDAQ	금속	N	N	N	N	50	N	3760	-140	5	-3.59	2092467485	550677	94.58	3900	3910	3700	5070	2730	3900	3799.90	1.02	0	157081	4220	4060	3935	3775	3650	3997	3712	41	1170	100	2410	5	1	41471382	1559	25.23	2.38	12	1.33	149.00	1581.00	10300	20230102	-63.50	3170	20230626	18.61	10300	-63.50	20230102	3170	18.61	20230626	10300	-63.50	20230102	3170	18.61	20230626	3.15	N	162300	100	41 억	424245	N	N	N	N
35	20230725	150829	50.00	KOSDAQ	금속	N	N	N	N	50	N	3760	-140	5	-3.59	1852503895	486357	83.53	3900	3910	3740	5070	2730	3900	3808.89	1.02	0	142689	4220	4060	3935	3775	3650	3997	3712	41	1170	100	2410	5	1	41471382	1559	25.23	2.38	12	1.17	149.00	1581.00	10300	20230102	-63.50	3170	20230626	18.61	10300	-63.50	20230102	3170	18.61	20230626	10300	-63.50	20230102	3170	18.61	20230626	3.15	N	162300	100	41 억	424245	N	N	N	N
36	20230725	140830	50.00	KOSDAQ	금속	N	N	N	N	50	N	3775	-125	5	-3.21	1473276590	385479	66.21	3900	3910	3750	5070	2730	3900	3821.89	1.02	0	99323	4220	4060	3935	3775	3650	3997	3712	41	1170	100	2410	5	1	41471382	1566	25.34	2.39	12	0.93	149.00	1581.00	10300	20230102	-63.35	3170	20230626	19.09	10300	-63.35	20230102	3170	19.09	20230626	10300	-63.35	20230102	3170	19.09	20230626	3.15	N	162300	100	41 억	424245	N	N	N	N
37	20230725	130838	50.00	KOSDAQ	금속	N	N	N	N	50	N	3800	-100	5	-2.56	1103694570	287483	49.37	3900	3910	3755	5070	2730	3900	3839.11	1.02	0	92806	4220	4060	3935	3775	3650	3997	3712	41	1170	100	2410	5	1	41471382	1576	25.50	2.40	12	0.69	149.00	1581.00	10300	20230102	-63.11	3170	20230626	19.87	10300	-63.11	20230102	3170	19.87	20230626	10300	-63.11	20230102	3170	19.87	20230626	3.15	N	162300	100	41 억	424245	N	N	N	N
38	20230725	120837	50.00	KOSDAQ	금속	N	N	N	N	50	N	3865	-35	5	-0.90	937963505	244255	41.95	3900	3910	3755	5070	2730	3900	3840.04	1.02	0	85423	4220	4060	3935	3775	3650	3997	3712	41	1170	100	2410	5	1	41471382	1603	25.94	2.44	12	0.59	149.00	1581.00	10300	20230102	-62.48	3170	20230626	21.92	10300	-62.48	20230102	3170	21.92	20230626	10300	-62.48	20230102	3170	21.92	20230626	3.15	N	162300	100	41 억	424245	N	N	N	N
39	20230725	110835	50.00	KOSDAQ	금속	N	N	N	N	50	N	3825	-75	5	-1.92	814030895	212140	36.43	3900	3910	3755	5070	2730	3900	3837.16	1.02	0	69723	4220	4060	3935	3775	3650	3997	3712	41	1170	100	2410	5	1	41471382	1586	25.67	2.42	12	0.51	149.00	1581.00	10300	20230102	-62.86	3170	20230626	20.66	10300	-62.86	20230102	3170	20.66	20230626	10300	-62.86	20230102	3170	20.66	20230626	3.15	N	162300	100	41 억	424245	N	N	N	N
40	20230725	100835	50.00	KOSDAQ	금속	N	N	N	N	50	N	3890	-10	5	-0.26	604846070	157469	27.05	3900	3910	3755	5070	2730	3900	3840.95	1.02	0	63578	4220	4060	3935	3775	3650	3997	3712	41	1170	100	2410	5	1	41471382	1613	26.11	2.46	12	0.38	149.00	1581.00	10300	20230102	-62.23	3170	20230626	22.71	10300	-62.23	20230102	3170	22.71	20230626	10300	-62.23	20230102	3170	22.71	20230626	3.15	N	162300	100	41 억	424245	N	N	N	N
41	20230725	090835	50.00	KOSDAQ	금속	N	N	N	N	50	N	3850	-50	5	-1.28	97500510	25258	4.34	3900	3910	3830	5070	2730	3900	3859.78	1.02	0	6932	4220	4060	3935	3775	3650	3997	3712	41	1170	100	2410	5	1	41471382	1597	25.84	2.44	12	0.06	149.00	1581.00	10300	20230102	-62.62	3170	20230626	21.45	10300	-62.62	20230102	3170	21.45	20230626	10300	-62.62	20230102	3170	21.45	20230626	3.15	N	162300	100	41 억	424245	N	N	N	N
42	20230724	160837	50.00	KOSDAQ	금속	N	N	N	N	50	N	3900	-100	5	-2.50	2252962835	572553	88.89	4000	4095	3810	5200	2800	4000	3934.96	0.75	0	109560	4403	4201	4093	3891	3783	4147	3837	41	1200	100	2480	5	1	41471382	1617	26.17	2.47	12	1.38	149.00	1581.00	10300	20230102	-62.14	3170	20230626	23.03	10300	-62.14	20230102	3170	23.03	20230626	10300	-62.14	20230102	3170	23.03	20230626	3.21	N	162300	100	41 억	311694	N	N	N	N
43	20230724	150834	50.00	KOSDAQ	금속	N	N	N	N	50	N	3915	-85	5	-2.12	2112475435	536522	83.30	4000	4095	3810	5200	2800	4000	3937.35	0.75	0	96163	4403	4201	4093	3891	3783	4147	3837	41	1200	100	2480	5	1	41471382	1624	26.28	2.48	12	1.29	149.00	1581.00	10300	20230102	-61.99	3170	20230626	23.50	10300	-61.99	20230102	3170	23.50	20230626	10300	-61.99	20230102	3170	23.50	20230626	3.21	N	162300	100	41 억	311694	N	N	N	N
44	20230724	140831	50.00	KOSDAQ	금속	N	N	N	N	50	N	3945	-55	5	-1.38	1943605045	493440	76.61	4000	4095	3810	5200	2800	4000	3938.89	0.75	0	86665	4403	4201	4093	3891	3783	4147	3837	41	1200	100	2480	5	1	41471382	1636	26.48	2.50	12	1.19	149.00	1581.00	10300	20230102	-61.70	3170	20230626	24.45	10300	-61.70	20230102	3170	24.45	20230626	10300	-61.70	20230102	3170	24.45	20230626	3.21	N	162300	100	41 억	311694	N	N	N	N
45	20230724	130832	50.00	KOSDAQ	금속	N	N	N	N	50	N	3885	-115	5	-2.88	1730754075	439098	68.17	4000	4095	3810	5200	2800	4000	3941.61	0.75	0	78943	4403	4201	4093	3891	3783	4147	3837	41	1200	100	2480	5	1	41471382	1611	26.07	2.46	12	1.06	149.00	1581.00	10300	20230102	-62.28	3170	20230626	22.56	10300	-62.28	20230102	3170	22.56	20230626	10300	-62.28	20230102	3170	22.56	20230626	3.21	N	162300	100	41 억	311694	N	N	N	N
46	20230724	120833	50.00	KOSDAQ	금속	N	N	N	N	50	N	3890	-110	5	-2.75	1510949245	382171	59.33	4000	4095	3860	5200	2800	4000	3953.59	0.75	0	54754	4403	4201	4093	3891	3783	4147	3837	41	1200	100	2480	5	1	41471382	1613	26.11	2.46	12	0.92	149.00	1581.00	10300	20230102	-62.23	3170	20230626	22.71	10300	-62.23	20230102	3170	22.71	20230626	10300	-62.23	20230102	3170	22.71	20230626	3.21	N	162300	100	41 억	311694	N	N	N	N
47	20230724	110837	50.00	KOSDAQ	금속	N	N	N	N	50	N	3920	-80	5	-2.00	1241350905	312910	48.58	4000	4095	3895	5200	2800	4000	3967.12	0.75	0	46752	4403	4201	4093	3891	3783	4147	3837	41	1200	100	2480	5	1	41471382	1626	26.31	2.48	12	0.75	149.00	1581.00	10300	20230102	-61.94	3170	20230626	23.66	10300	-61.94	20230102	3170	23.66	20230626	10300	-61.94	20230102	3170	23.66	20230626	3.21	N	162300	100	41 억	311694	N	N	N	N
48	20230724	100827	50.00	KOSDAQ	금속	N	N	N	N	50	N	3940	-60	5	-1.50	769557275	192482	29.88	4000	4095	3920	5200	2800	4000	3998.07	0.75	0	6561	4403	4201	4093	3891	3783	4147	3837	41	1200	100	2480	5	1	41471382	1634	26.44	2.49	12	0.46	149.00	1581.00	10300	20230102	-61.75	3170	20230626	24.29	10300	-61.75	20230102	3170	24.29	20230626	10300	-61.75	20230102	3170	24.29	20230626	3.21	N	162300	100	41 억	311694	N	N	N	N
49	20230724	090833	50.00	KOSDAQ	금속	N	N	N	N	50	N	3950	-50	5	-1.25	266178450	66071	10.26	4000	4095	3920	5200	2800	4000	4028.68	0.75	0	7766	4403	4201	4093	3891	3783	4147	3837	41	1200	100	2480	5	1	41471382	1638	26.51	2.50	12	0.16	149.00	1581.00	10300	20230102	-61.65	3170	20230626	24.61	10300	-61.65	20230102	3170	24.61	20230626	10300	-61.65	20230102	3170	24.61	20230626	3.21	N	162300	100	41 억	311694	N	N	N	N
50	20230721	160824	50.00	KOSDAQ	금속	N	N	N	N	50	N	4000	-145	5	-3.50	2584441300	632188	95.19	4100	4295	3985	5380	2905	4145	4088.18	0.83	0	-31581	4388	4266	4158	4036	3928	4212	3982	41	1237	100	2560	5	1	41471382	1659	26.85	2.53	12	1.52	149.00	1581.00	10300	20230102	-61.17	3170	20230626	26.18	10300	-61.17	20230102	3170	26.18	20230626	10300	-61.17	20230102	3170	26.18	20230626	3.28	N	162300	100	41 억	344862	N	N	N	N
51	20230721	150827	50.00	KOSDAQ	금속	N	N	N	N	50	N	3990	-155	5	-3.74	2366560975	577797	87.00	4100	4295	3985	5380	2905	4145	4095.82	0.83	0	-35824	4388	4266	4158	4036	3928	4212	3982	41	1237	100	2560	5	1	41471382	1655	26.78	2.52	12	1.39	149.00	1581.00	10300	20230102	-61.26	3170	20230626	25.87	10300	-61.26	20230102	3170	25.87	20230626	10300	-61.26	20230102	3170	25.87	20230626	3.28	N	162300	100	41 억	344862	N	N	N	N
52	20230721	140824	50.00	KOSDAQ	금속	N	N	N	N	50	N	4040	-105	5	-2.53	2009107185	488776	73.60	4100	4295	4015	5380	2905	4145	4110.47	0.83	0	-21046	4388	4266	4158	4036	3928	4212	3982	41	1237	100	2560	5	1	41471382	1675	27.11	2.56	12	1.18	149.00	1581.00	10300	20230102	-60.78	3170	20230626	27.44	10300	-60.78	20230102	3170	27.44	20230626	10300	-60.78	20230102	3170	27.44	20230626	3.28	N	162300	100	41 억	344862	N	N	N	N
53	20230721	130826	50.00	KOSDAQ	금속	N	N	N	N	50	N	4045	-100	5	-2.41	1676249200	406146	61.16	4100	4295	4020	5380	2905	4145	4127.20	0.83	0	-39090	4388	4266	4158	4036	3928	4212	3982	41	1237	100	2560	5	1	41471382	1678	27.15	2.56	12	0.98	149.00	1581.00	10300	20230102	-60.73	3170	20230626	27.60	10300	-60.73	20230102	3170	27.60	20230626	10300	-60.73	20230102	3170	27.60	20230626	3.28	N	162300	100	41 억	344862	N	N	N	N
54	20230721	120837	50.00	KOSDAQ	금속	N	N	N	N	50	N	4095	-50	5	-1.21	1338159060	322838	48.61	4100	4295	4050	5380	2905	4145	4144.99	0.83	0	-27619	4388	4266	4158	4036	3928	4212	3982	41	1237	100	2560	5	1	41471382	1698	27.48	2.59	12	0.78	149.00	1581.00	10300	20230102	-60.24	3170	20230626	29.18	10300	-60.24	20230102	3170	29.18	20230626	10300	-60.24	20230102	3170	29.18	20230626	3.28	N	162300	100	41 억	344862	N	N	N	N
55	20230721	110833	50.00	KOSDAQ	금속	N	N	N	N	50	N	4130	-15	5	-0.36	1117157085	268796	40.47	4100	4295	4050	5380	2905	4145	4156.16	0.83	0	-26321	4388	4266	4158	4036	3928	4212	3982	41	1237	100	2560	5	1	41471382	1713	27.72	2.61	12	0.65	149.00	1581.00	10300	20230102	-59.90	3170	20230626	30.28	10300	-59.90	20230102	3170	30.28	20230626	10300	-59.90	20230102	3170	30.28	20230626	3.28	N	162300	100	41 억	344862	N	N	N	N
56	20230721	100831	50.00	KOSDAQ	금속	N	N	N	N	50	N	4130	-15	5	-0.36	892953465	214019	32.23	4100	4295	4050	5380	2905	4145	4172.34	0.83	0	-31127	4388	4266	4158	4036	3928	4212	3982	41	1237	100	2560	5	1	41471382	1713	27.72	2.61	12	0.52	149.00	1581.00	10300	20230102	-59.90	3170	20230626	30.28	10300	-59.90	20230102	3170	30.28	20230626	10300	-59.90	20230102	3170	30.28	20230626	3.28	N	162300	100	41 억	344862	N	N	N	N
57	20230721	090831	50.00	KOSDAQ	금속	N	N	N	N	50	N	4185	40	2	0.97	489263965	116160	17.49	4100	4295	4095	5380	2905	4145	4212.11	0.83	0	-13265	4388	4266	4158	4036	3928	4212	3982	41	1237	100	2560	5	1	41471382	1736	28.09	2.65	12	0.28	149.00	1581.00	10300	20230102	-59.37	3170	20230626	32.02	10300	-59.37	20230102	3170	32.02	20230626	10300	-59.37	20230102	3170	32.02	20230626	3.28	N	162300	100	41 억	344862	N	N	N	N
58	20230720	160823	50.00	KOSDAQ	금속	N	N	N	N	50	N	4145	-90	5	-2.13	2715434120	654417	45.68	4235	4280	4050	5500	2965	4235	4149.40	0.44	0	153781	4968	4601	4418	4051	3868	4510	3960	41	1267	100	2620	5	1	41471382	1719	27.82	2.62	12	1.58	149.00	1581.00	10300	20230102	-59.76	3170	20230626	30.76	10300	-59.76	20230102	3170	30.76	20230626	10300	-59.76	20230102	3170	30.76	20230626	3.29	N	162300	100	41 억	181788	N	N	N	N
59	20230720	150823	50.00	KOSDAQ	금속	N	N	N	N	50	N	4150	-85	5	-2.01	2564550255	618007	43.14	4235	4280	4050	5500	2965	4235	4149.71	0.44	0	147386	4968	4601	4418	4051	3868	4510	3960	41	1267	100	2620	5	1	41471382	1721	27.85	2.62	12	1.49	149.00	1581.00	10300	20230102	-59.71	3170	20230626	30.91	10300	-59.71	20230102	3170	30.91	20230626	10300	-59.71	20230102	3170	30.91	20230626	3.29	N	162300	100	41 억	181788	N	N	N	N
60	20230720	140822	50.00	KOSDAQ	금속	N	N	N	N	50	N	4150	-85	5	-2.01	2345277870	565270	39.46	4235	4280	4050	5500	2965	4235	4148.95	0.44	0	128573	4968	4601	4418	4051	3868	4510	3960	41	1267	100	2620	5	1	41471382	1721	27.85	2.62	12	1.36	149.00	1581.00	10300	20230102	-59.71	3170	20230626	30.91	10300	-59.71	20230102	3170	30.91	20230626	10300	-59.71	20230102	3170	30.91	20230626	3.29	N	162300	100	41 억	181788	N	N	N	N
61	20230720	130822	50.00	KOSDAQ	금속	N	N	N	N	50	N	4130	-105	5	-2.48	2015286165	485473	33.89	4235	4280	4050	5500	2965	4235	4151.17	0.44	0	105063	4968	4601	4418	4051	3868	4510	3960	41	1267	100	2620	5	1	41471382	1713	27.72	2.61	12	1.17	149.00	1581.00	10300	20230102	-59.90	3170	20230626	30.28	10300	-59.90	20230102	3170	30.28	20230626	10300	-59.90	20230102	3170	30.28	20230626	3.29	N	162300	100	41 억	181788	N	N	N	N
62	20230720	120828	50.00	KOSDAQ	금속	N	N	N	N	50	N	4160	-75	5	-1.77	1741752410	419266	29.27	4235	4280	4050	5500	2965	4235	4154.28	0.44	0	112690	4968	4601	4418	4051	3868	4510	3960	41	1267	100	2620	5	1	41471382	1725	27.92	2.63	12	1.01	149.00	1581.00	10300	20230102	-59.61	3170	20230626	31.23	10300	-59.61	20230102	3170	31.23	20230626	10300	-59.61	20230102	3170	31.23	20230626	3.29	N	162300	100	41 억	181788	N	N	N	N
63	20230720	110826	50.00	KOSDAQ	금속	N	N	N	N	50	N	4180	-55	5	-1.30	1535217375	369737	25.81	4235	4280	4050	5500	2965	4235	4152.18	0.44	0	111487	4968	4601	4418	4051	3868	4510	3960	41	1267	100	2620	5	1	41471382	1734	28.05	2.64	12	0.89	149.00	1581.00	10300	20230102	-59.42	3170	20230626	31.86	10300	-59.42	20230102	3170	31.86	20230626	10300	-59.42	20230102	3170	31.86	20230626	3.29	N	162300	100	41 억	181788	N	N	N	N
64	20230720	100817	50.00	KOSDAQ	금속	N	N	N	N	50	N	4185	-50	5	-1.18	1162259100	280066	19.55	4235	4280	4050	5500	2965	4235	4149.94	0.44	0	71195	4968	4601	4418	4051	3868	4510	3960	41	1267	100	2620	5	1	41471382	1736	28.09	2.65	12	0.68	149.00	1581.00	10300	20230102	-59.37	3170	20230626	32.02	10300	-59.37	20230102	3170	32.02	20230626	10300	-59.37	20230102	3170	32.02	20230626	3.29	N	162300	100	41 억	181788	N	N	N	N
65	20230720	090818	50.00	KOSDAQ	금속	N	N	N	N	50	N	4210	-25	5	-0.59	244675660	58359	4.07	4235	4240	4160	5500	2965	4235	4192.57	0.44	0	17384	4968	4601	4418	4051	3868	4510	3960	41	1267	100	2620	5	1	41471382	1746	28.26	2.66	12	0.14	149.00	1581.00	10300	20230102	-59.13	3170	20230626	32.81	10300	-59.13	20230102	3170	32.81	20230626	10300	-59.13	20230102	3170	32.81	20230626	3.29	N	162300	100	41 억	181788	N	N	N	N
66	20230719	160833	50.00	KOSDAQ	금속	N	N	N	N	50	N	4235	-460	5	-9.80	6155062220	1404802	144.39	4780	4785	4235	6100	3290	4695	4382.42	0.61	0	-63735	5021	4857	4771	4607	4521	4815	4565	41	1405	100	2910	5	1	41471382	1756	28.42	2.68	12	3.39	149.00	1581.00	10300	20230102	-58.88	3170	20230626	33.60	10300	-58.88	20230102	3170	33.60	20230626	10300	-58.88	20230102	3170	33.60	20230626	3.41	N	162300	100	41 억	252677	N	N	N	N
67	20230719	150834	50.00	KOSDAQ	금속	N	N	N	N	50	N	4265	-430	5	-9.16	5630528575	1281369	131.70	4780	4785	4255	6100	3290	4695	4394.10	0.61	0	-86659	5021	4857	4771	4607	4521	4815	4565	41	1405	100	2910	5	1	41471382	1769	28.62	2.70	12	3.09	149.00	1581.00	10300	20230102	-58.59	3170	20230626	34.54	10300	-58.59	20230102	3170	34.54	20230626	10300	-58.59	20230102	3170	34.54	20230626	3.41	N	162300	100	41 억	252677	N	N	N	N
68	20230719	140835	50.00	KOSDAQ	금속	N	N	N	N	50	N	4300	-395	5	-8.41	5129515215	1164164	119.65	4780	4785	4275	6100	3290	4695	4406.13	0.61	0	-90660	5021	4857	4771	4607	4521	4815	4565	41	1405	100	2910	5	1	41471382	1783	28.86	2.72	12	2.81	149.00	1581.00	10300	20230102	-58.25	3170	20230626	35.65	10300	-58.25	20230102	3170	35.65	20230626	10300	-58.25	20230102	3170	35.65	20230626	3.41	N	162300	100	41 억	252677	N	N	N	N
69	20230719	130825	50.00	KOSDAQ	금속	N	N	N	N	50	N	4350	-345	5	-7.35	4220575605	953214	97.97	4780	4785	4320	6100	3290	4695	4427.67	0.61	0	-78981	5021	4857	4771	4607	4521	4815	4565	41	1405	100	2910	5	1	41471382	1804	29.19	2.75	12	2.30	149.00	1581.00	10300	20230102	-57.77	3170	20230626	37.22	10300	-57.77	20230102	3170	37.22	20230626	10300	-57.77	20230102	3170	37.22	20230626	3.41	N	162300	100	41 억	252677	N	N	N	N
70	20230719	120837	50.00	KOSDAQ	금속	N	N	N	N	50	N	4360	-335	5	-7.14	3892402750	878138	90.26	4780	4785	4320	6100	3290	4695	4432.50	0.61	0	-81779	5021	4857	4771	4607	4521	4815	4565	41	1405	100	2910	5	1	41471382	1808	29.26	2.76	12	2.12	149.00	1581.00	10300	20230102	-57.67	3170	20230626	37.54	10300	-57.67	20230102	3170	37.54	20230626	10300	-57.67	20230102	3170	37.54	20230626	3.41	N	162300	100	41 억	252677	N	N	N	N
71	20230719	110835	50.00	KOSDAQ	금속	N	N	N	N	50	N	4360	-335	5	-7.14	3508470225	789992	81.20	4780	4785	4320	6100	3290	4695	4441.08	0.61	0	-66554	5021	4857	4771	4607	4521	4815	4565	41	1405	100	2910	5	1	41471382	1808	29.26	2.76	12	1.90	149.00	1581.00	10300	20230102	-57.67	3170	20230626	37.54	10300	-57.67	20230102	3170	37.54	20230626	10300	-57.67	20230102	3170	37.54	20230626	3.41	N	162300	100	41 억	252677	N	N	N	N
72	20230719	100828	50.00	KOSDAQ	금속	N	N	N	N	50	N	4370	-325	5	-6.92	3032630725	681434	70.04	4780	4785	4320	6100	3290	4695	4450.29	0.61	0	-56432	5021	4857	4771	4607	4521	4815	4565	41	1405	100	2910	5	1	41471382	1812	29.33	2.76	12	1.64	149.00	1581.00	10300	20230102	-57.57	3170	20230626	37.85	10300	-57.57	20230102	3170	37.85	20230626	10300	-57.57	20230102	3170	37.85	20230626	3.41	N	162300	100	41 억	252677	N	N	N	N
73	20230719	090829	50.00	KOSDAQ	금속	N	N	N	N	50	N	4520	-175	5	-3.73	509687050	109771	11.28	4780	4785	4500	6100	3290	4695	4643.09	0.61	0	-32822	5021	4857	4771	4607	4521	4815	4565	41	1405	100	2910	5	1	41471382	1875	30.34	2.86	12	0.26	149.00	1581.00	10300	20230102	-56.12	3170	20230626	42.59	10300	-56.12	20230102	3170	42.59	20230626	10300	-56.12	20230102	3170	42.59	20230626	3.41	N	162300	100	41 억	252677	N	N	N	N
74	20230718	160828	50.00	KOSDAQ	금속	N	N	N	N	50	N	4695	-275	5	-5.53	4596393900	963476	34.31	4860	4935	4685	6460	3480	4970	4771.12	0.84	0	-101714	5370	5170	4920	4720	4470	5270	4820	41	1490	100	3080	5	1	41471382	1947	31.51	2.97	12	2.32	149.00	1581.00	10300	20230102	-54.42	3170	20230626	48.11	10300	-54.42	20230102	3170	48.11	20230626	10300	-54.42	20230102	3170	48.11	20230626	3.51	N	162300	100	41 억	348812	N	N	N	N
75	20230718	150826	50.00	KOSDAQ	금속	N	N	N	N	50	N	4700	-270	5	-5.43	4330341540	906845	32.30	4860	4935	4685	6460	3480	4970	4775.17	0.84	0	-85966	5370	5170	4920	4720	4470	5270	4820	41	1490	100	3080	5	1	41471382	1949	31.54	2.97	12	2.19	149.00	1581.00	10300	20230102	-54.37	3170	20230626	48.26	10300	-54.37	20230102	3170	48.26	20230626	10300	-54.37	20230102	3170	48.26	20230626	3.51	N	162300	100	41 억	348812	N	N	N	N
76	20230718	140822	50.00	KOSDAQ	금속	N	N	N	N	50	N	4745	-225	5	-4.53	3579199190	747366	26.62	4860	4935	4700	6460	3480	4970	4789.08	0.84	0	-35105	5370	5170	4920	4720	4470	5270	4820	41	1490	100	3080	5	1	41471382	1968	31.85	3.00	12	1.80	149.00	1581.00	10300	20230102	-53.93	3170	20230626	49.68	10300	-53.93	20230102	3170	49.68	20230626	10300	-53.93	20230102	3170	49.68	20230626	3.51	N	162300	100	41 억	348812	N	N	N	N
77	20230718	130823	50.00	KOSDAQ	금속	N	N	N	N	50	N	4765	-205	5	-4.12	3255884605	679175	24.19	4860	4935	4700	6460	3480	4970	4793.88	0.84	0	-22815	5370	5170	4920	4720	4470	5270	4820	41	1490	100	3080	5	1	41471382	1976	31.98	3.01	12	1.64	149.00	1581.00	10300	20230102	-53.74	3170	20230626	50.32	10300	-53.74	20230102	3170	50.32	20230626	10300	-53.74	20230102	3170	50.32	20230626	3.51	N	162300	100	41 억	348812	N	N	N	N
78	20230718	120830	50.00	KOSDAQ	금속	N	N	N	N	50	N	4785	-185	5	-3.72	2750454500	572895	20.40	4860	4935	4700	6460	3480	4970	4800.97	0.84	0	-2730	5370	5170	4920	4720	4470	5270	4820	41	1490	100	3080	5	1	41471382	1984	32.11	3.03	12	1.38	149.00	1581.00	10300	20230102	-53.54	3170	20230626	50.95	10300	-53.54	20230102	3170	50.95	20230626	10300	-53.54	20230102	3170	50.95	20230626	3.51	N	162300	100	41 억	348812	N	N	N	N
79	20230718	110831	50.00	KOSDAQ	금속	N	N	N	N	50	N	4840	-130	5	-2.62	2411784315	502273	17.89	4860	4935	4700	6460	3480	4970	4801.74	0.84	0	10021	5370	5170	4920	4720	4470	5270	4820	41	1490	100	3080	5	1	41471382	2007	32.48	3.06	12	1.21	149.00	1581.00	10300	20230102	-53.01	3170	20230626	52.68	10300	-53.01	20230102	3170	52.68	20230626	10300	-53.01	20230102	3170	52.68	20230626	3.51	N	162300	100	41 억	348812	N	N	N	N
80	20230718	100823	50.00	KOSDAQ	금속	N	N	N	N	50	N	4800	-170	5	-3.42	1656471770	346894	12.35	4860	4875	4700	6460	3480	4970	4775.15	0.84	0	-8503	5370	5170	4920	4720	4470	5270	4820	41	1490	100	3080	5	1	41471382	1991	32.21	3.04	12	0.84	149.00	1581.00	10300	20230102	-53.40	3170	20230626	51.42	10300	-53.40	20230102	3170	51.42	20230626	10300	-53.40	20230102	3170	51.42	20230626	3.51	N	162300	100	41 억	348812	N	N	N	N
81	20230718	090822	50.00	KOSDAQ	금속	N	N	N	N	50	N	4715	-255	5	-5.13	829255765	173555	6.18	4860	4875	4700	6460	3480	4970	4778.05	0.84	0	-22727	5370	5170	4920	4720	4470	5270	4820	41	1490	100	3080	5	1	41471382	1955	31.64	2.98	12	0.42	149.00	1581.00	10300	20230102	-54.22	3170	20230626	48.74	10300	-54.22	20230102	3170	48.74	20230626	10300	-54.22	20230102	3170	48.74	20230626	3.51	N	162300	100	41 억	348812	N	N	N	N
82	20230717	160823	50.00	KOSDAQ	금속	N	N	N	N	50	N	4970	290	2	6.20	13746863830	2768018	231.82	4670	5120	4670	6080	3280	4680	4966.41	0.84	0	-128	5096	4887	4766	4557	4436	4827	4497	41	1400	100	2900	5	1	41471382	2061	33.36	3.14	12	6.67	149.00	1581.00	10300	20230102	-51.75	3170	20230626	56.78	10300	-51.75	20230102	3170	56.78	20230626	10300	-51.75	20230102	3170	56.78	20230626	3.85	N	162300	100	41 억	350079	N	N	N	N
83	20230717	150819	50.00	KOSDAQ	금속	N	N	N	N	50	N	4970	290	2	6.20	13227719795	2663110	223.04	4670	5120	4670	6080	3280	4680	4967.12	0.84	0	-1445	5096	4887	4766	4557	4436	4827	4497	41	1400	100	2900	5	1	41471382	2061	33.36	3.14	12	6.42	149.00	1581.00	10300	20230102	-51.75	3170	20230626	56.78	10300	-51.75	20230102	3170	56.78	20230626	10300	-51.75	20230102	3170	56.78	20230626	3.85	N	162300	100	41 억	350079	N	N	N	N
84	20230717	140822	50.00	KOSDAQ	금속	N	N	N	N	50	N	4940	260	2	5.56	12204458240	2457767	205.84	4670	5120	4670	6080	3280	4680	4965.78	0.84	0	4305	5096	4887	4766	4557	4436	4827	4497	41	1400	100	2900	5	1	41471382	2049	33.15	3.12	12	5.93	149.00	1581.00	10300	20230102	-52.04	3170	20230626	55.84	10300	-52.04	20230102	3170	55.84	20230626	10300	-52.04	20230102	3170	55.84	20230626	3.85	N	162300	100	41 억	350079	N	N	N	N
85	20230717	130815	50.00	KOSDAQ	금속	N	N	N	N	50	N	4930	250	2	5.34	11903824395	2396723	200.73	4670	5120	4670	6080	3280	4680	4966.82	0.84	0	8003	5096	4887	4766	4557	4436	4827	4497	41	1400	100	2900	5	1	41471382	2045	33.09	3.12	12	5.78	149.00	1581.00	10300	20230102	-52.14	3170	20230626	55.52	10300	-52.14	20230102	3170	55.52	20230626	10300	-52.14	20230102	3170	55.52	20230626	3.85	N	162300	100	41 억	350079	N	N	N	N
86	20230717	120825	50.00	KOSDAQ	금속	N	N	N	N	50	N	4960	280	2	5.98	11213823535	2256721	189.00	4670	5120	4670	6080	3280	4680	4969.20	0.84	0	-17970	5096	4887	4766	4557	4436	4827	4497	41	1400	100	2900	5	1	41471382	2057	33.29	3.14	12	5.44	149.00	1581.00	10300	20230102	-51.84	3170	20230626	56.47	10300	-51.84	20230102	3170	56.47	20230626	10300	-51.84	20230102	3170	56.47	20230626	3.85	N	162300	100	41 억	350079	N	N	N	N
87	20230717	110815	50.00	KOSDAQ	금속	N	N	N	N	50	N	5030	350	2	7.48	10099327285	2032810	170.25	4670	5120	4670	6080	3280	4680	4968.29	0.84	0	-36055	5096	4887	4766	4557	4436	4827	4497	41	1400	100	2900	10	1	41471382	2086	33.76	3.18	12	4.90	149.00	1581.00	10300	20230102	-51.17	3170	20230626	58.68	10300	-51.17	20230102	3170	58.68	20230626	10300	-51.17	20230102	3170	58.68	20230626	3.85	N	162300	100	41 억	350079	N	N	N	N
88	20230717	100815	50.00	KOSDAQ	금속	N	N	N	N	50	N	4975	295	2	6.30	7126907420	1444696	120.99	4670	5050	4670	6080	3280	4680	4933.32	0.84	0	46156	5096	4887	4766	4557	4436	4827	4497	41	1400	100	2900	5	1	41471382	2063	33.39	3.15	12	3.48	149.00	1581.00	10300	20230102	-51.70	3170	20230626	56.94	10300	-51.70	20230102	3170	56.94	20230626	10300	-51.70	20230102	3170	56.94	20230626	3.85	N	162300	100	41 억	350079	N	N	N	N
89	20230717	090816	50.00	KOSDAQ	금속	N	N	N	N	50	N	4885	205	2	4.38	1209818205	251271	21.04	4670	4895	4670	6080	3280	4680	4815.30	0.84	0	53372	5096	4887	4766	4557	4436	4827	4497	41	1400	100	2900	5	1	41471382	2026	32.79	3.09	12	0.61	149.00	1581.00	10300	20230102	-52.57	3170	20230626	54.10	10300	-52.57	20230102	3170	54.10	20230626	10300	-52.57	20230102	3170	54.10	20230626	3.85	N	162300	100	41 억	350079	N	N	N	N
90	20230714	160815	50.00	KOSDAQ	금속	N	N	N	N	50	N	4680	-205	5	-4.20	5518729070	1158559	60.77	4905	4975	4645	6350	3420	4885	4763.56	0.61	0	97934	5268	5076	4958	4766	4648	5017	4707	41	1465	100	3020	5	1	41471382	1941	31.41	2.96	12	2.79	149.00	1581.00	10300	20230102	-54.56	3170	20230626	47.63	10300	-54.56	20230102	3170	47.63	20230626	10300	-54.56	20230102	3170	47.63	20230626	3.65	N	162300	100	41 억	251379	N	N	N	N
91	20230714	150818	50.00	KOSDAQ	금속	N	N	N	N	50	N	4720	-165	5	-3.38	5122573635	1074134	56.34	4905	4975	4645	6350	3420	4885	4769.03	0.61	0	70873	5268	5076	4958	4766	4648	5017	4707	41	1465	100	3020	5	1	41471382	1957	31.68	2.99	12	2.59	149.00	1581.00	10300	20230102	-54.17	3170	20230626	48.90	10300	-54.17	20230102	3170	48.90	20230626	10300	-54.17	20230102	3170	48.90	20230626	3.65	N	162300	100	41 억	251379	N	N	N	N
92	20230714	140823	50.00	KOSDAQ	금속	N	N	N	N	50	N	4710	-175	5	-3.58	4233794660	884624	46.40	4905	4975	4700	6350	3420	4885	4785.98	0.61	0	55249	5268	5076	4958	4766	4648	5017	4707	41	1465	100	3020	5	1	41471382	1953	31.61	2.98	12	2.13	149.00	1581.00	10300	20230102	-54.27	3170	20230626	48.58	10300	-54.27	20230102	3170	48.58	20230626	10300	-54.27	20230102	3170	48.58	20230626	3.65	N	162300	100	41 억	251379	N	N	N	N
93	20230714	130811	50.00	KOSDAQ	금속	N	N	N	N	50	N	4730	-155	5	-3.17	3871813850	808168	42.39	4905	4975	4700	6350	3420	4885	4790.85	0.61	0	61672	5268	5076	4958	4766	4648	5017	4707	41	1465	100	3020	5	1	41471382	1962	31.74	2.99	12	1.95	149.00	1581.00	10300	20230102	-54.08	3170	20230626	49.21	10300	-54.08	20230102	3170	49.21	20230626	10300	-54.08	20230102	3170	49.21	20230626	3.65	N	162300	100	41 억	251379	N	N	N	N
94	20230714	120811	50.00	KOSDAQ	금속	N	N	N	N	50	N	4730	-155	5	-3.17	3445375565	717868	37.66	4905	4975	4700	6350	3420	4885	4799.46	0.61	0	57514	5268	5076	4958	4766	4648	5017	4707	41	1465	100	3020	5	1	41471382	1962	31.74	2.99	12	1.73	149.00	1581.00	10300	20230102	-54.08	3170	20230626	49.21	10300	-54.08	20230102	3170	49.21	20230626	10300	-54.08	20230102	3170	49.21	20230626	3.65	N	162300	100	41 억	251379	N	N	N	N
95	20230714	110820	50.00	KOSDAQ	금속	N	N	N	N	50	N	4725	-160	5	-3.28	2925262320	607703	31.88	4905	4975	4705	6350	3420	4885	4813.64	0.61	0	53056	5268	5076	4958	4766	4648	5017	4707	41	1465	100	3020	5	1	41471382	1960	31.71	2.99	12	1.47	149.00	1581.00	10300	20230102	-54.13	3170	20230626	49.05	10300	-54.13	20230102	3170	49.05	20230626	10300	-54.13	20230102	3170	49.05	20230626	3.65	N	162300	100	41 억	251379	N	N	N	N
96	20230714	100821	50.00	KOSDAQ	금속	N	N	N	N	50	N	4865	-20	5	-0.41	1962645280	405480	21.27	4905	4975	4750	6350	3420	4885	4840.30	0.61	0	67454	5268	5076	4958	4766	4648	5017	4707	41	1465	100	3020	5	1	41471382	2018	32.65	3.08	12	0.98	149.00	1581.00	10300	20230102	-52.77	3170	20230626	53.47	10300	-52.77	20230102	3170	53.47	20230626	10300	-52.77	20230102	3170	53.47	20230626	3.65	N	162300	100	41 억	251379	N	N	N	N
97	20230714	090817	50.00	KOSDAQ	금속	N	N	N	N	50	N	4850	-35	5	-0.72	528676825	107655	5.65	4905	4975	4850	6350	3420	4885	4910.84	0.61	0	-2359	5268	5076	4958	4766	4648	5017	4707	41	1465	100	3020	5	1	41471382	2011	32.55	3.07	12	0.26	149.00	1581.00	10300	20230102	-52.91	3170	20230626	53.00	10300	-52.91	20230102	3170	53.00	20230626	10300	-52.91	20230102	3170	53.00	20230626	3.65	N	162300	100	41 억	251379	N	N	N	N
98	20230713	160814	50.00	KOSDAQ	금속	N	N	N	N	50	N	4885	-205	5	-4.03	9331592160	1869339	69.91	5040	5150	4840	6610	3570	5090	4992.06	0.21	0	161387	5610	5350	5200	4940	4790	5275	4865	41	1520	100	3150	5	1	41471382	2026	32.79	3.09	12	4.51	149.00	1581.00	10300	20230102	-52.57	3170	20230626	54.10	10300	-52.57	20230102	3170	54.10	20230626	10300	-52.57	20230102	3170	54.10	20230626	3.46	N	162300	100	41 억	89112	N	N	N	N
99	20230713	150809	50.00	KOSDAQ	금속	N	N	N	N	50	N	4935	-155	5	-3.05	8728011225	1746007	65.30	5040	5150	4840	6610	3570	5090	4998.80	0.21	0	155763	5610	5350	5200	4940	4790	5275	4865	41	1520	100	3150	5	1	41471382	2047	33.12	3.12	12	4.21	149.00	1581.00	10300	20230102	-52.09	3170	20230626	55.68	10300	-52.09	20230102	3170	55.68	20230626	10300	-52.09	20230102	3170	55.68	20230626	3.46	N	162300	100	41 억	89112	N	N	N	N
100	20230713	140808	50.00	KOSDAQ	금속	N	N	N	N	50	N	4945	-145	5	-2.85	6751442050	1342714	50.21	5040	5150	4910	6610	3570	5090	5028.17	0.21	0	118736	5610	5350	5200	4940	4790	5275	4865	41	1520	100	3150	5	1	41471382	2051	33.19	3.13	12	3.24	149.00	1581.00	10300	20230102	-51.99	3170	20230626	55.99	10300	-51.99	20230102	3170	55.99	20230626	10300	-51.99	20230102	3170	55.99	20230626	3.46	N	162300	100	41 억	89112	N	N	N	N
101	20230713	130812	50.00	KOSDAQ	금속	N	N	N	N	50	N	4985	-105	5	-2.06	5747035950	1140414	42.65	5040	5150	4910	6610	3570	5090	5039.39	0.21	0	89970	5610	5350	5200	4940	4790	5275	4865	41	1520	100	3150	5	1	41471382	2067	33.46	3.15	12	2.75	149.00	1581.00	10300	20230102	-51.60	3170	20230626	57.26	10300	-51.60	20230102	3170	57.26	20230626	10300	-51.60	20230102	3170	57.26	20230626	3.46	N	162300	100	41 억	89112	N	N	N	N
102	20230713	120808	50.00	KOSDAQ	금속	N	N	N	N	50	N	5080	-10	5	-0.20	4707719785	932957	34.89	5040	5150	4910	6610	3570	5090	5045.98	0.21	0	119852	5610	5350	5200	4940	4790	5275	4865	41	1520	100	3150	10	1	41471382	2107	34.09	3.21	12	2.25	149.00	1581.00	10300	20230102	-50.68	3170	20230626	60.25	10300	-50.68	20230102	3170	60.25	20230626	10300	-50.68	20230102	3170	60.25	20230626	3.46	N	162300	100	41 억	89112	N	N	N	N
103	20230713	110811	50.00	KOSDAQ	금속	N	N	N	N	50	N	5080	-10	5	-0.20	4079601915	809576	30.28	5040	5150	4910	6610	3570	5090	5039.13	0.21	0	151307	5610	5350	5200	4940	4790	5275	4865	41	1520	100	3150	10	1	41471382	2107	34.09	3.21	12	1.95	149.00	1581.00	10300	20230102	-50.68	3170	20230626	60.25	10300	-50.68	20230102	3170	60.25	20230626	10300	-50.68	20230102	3170	60.25	20230626	3.46	N	162300	100	41 억	89112	N	N	N	N
104	20230713	100807	50.00	KOSDAQ	금속	N	N	N	N	50	N	5090	0	3	0.00	3470290075	689725	25.79	5040	5150	4910	6610	3570	5090	5031.34	0.21	0	136899	5610	5350	5200	4940	4790	5275	4865	41	1520	100	3150	10	1	41471382	2111	34.16	3.22	12	1.66	149.00	1581.00	10300	20230102	-50.58	3170	20230626	60.57	10300	-50.58	20230102	3170	60.57	20230626	10300	-50.58	20230102	3170	60.57	20230626	3.46	N	162300	100	41 억	89112	N	N	N	N
105	20230713	090758	50.00	KOSDAQ	금속	N	N	N	N	50	N	5030	-60	5	-1.18	765919080	151941	5.68	5040	5080	5010	6610	3570	5090	5040.62	0.21	0	44792	5610	5350	5200	4940	4790	5275	4865	41	1520	100	3150	10	1	41471382	2086	33.76	3.18	12	0.37	149.00	1581.00	10300	20230102	-51.17	3170	20230626	58.68	10300	-51.17	20230102	3170	58.68	20230626	10300	-51.17	20230102	3170	58.68	20230626	3.46	N	162300	100	41 억	89112	N	N	N	N
106	20230712	160804	50.00	KOSDAQ	금속	N	N	N	N	50	N	5090	-230	5	-4.32	13700626160	2599360	77.46	5280	5460	5050	6910	3730	5320	5271.08	0.13	0	36378	5580	5450	5290	5160	5000	5515	5225	41	1590	100	3290	10	1	41471382	2111	34.16	3.22	12	6.27	149.00	1581.00	10300	20230102	-50.58	3170	20230626	60.57	10300	-50.58	20230102	3170	60.57	20230626	10300	-50.58	20230102	3170	60.57	20230626	3.81	N	162300	100	41 억	52784	N	N	N	N
107	20230712	150800	50.00	KOSDAQ	금속	N	N	N	N	50	N	5090	-230	5	-4.32	12700744780	2402958	71.60	5280	5460	5050	6910	3730	5320	5285.43	0.13	0	37356	5580	5450	5290	5160	5000	5515	5225	41	1590	100	3290	10	1	41471382	2111	34.16	3.22	12	5.79	149.00	1581.00	10300	20230102	-50.58	3170	20230626	60.57	10300	-50.58	20230102	3170	60.57	20230626	10300	-50.58	20230102	3170	60.57	20230626	3.81	N	162300	100	41 억	52784	N	N	N	N
108	20230712	140757	50.00	KOSDAQ	금속	N	N	N	N	50	N	5230	-90	5	-1.69	10468352990	1968976	58.67	5280	5460	5170	6910	3730	5320	5316.64	0.13	0	52854	5580	5450	5290	5160	5000	5515	5225	41	1590	100	3290	10	1	41471382	2169	35.10	3.31	12	4.75	149.00	1581.00	10300	20230102	-49.22	3170	20230626	64.98	10300	-49.22	20230102	3170	64.98	20230626	10300	-49.22	20230102	3170	64.98	20230626	3.81	N	162300	100	41 억	52784	N	N	N	N
109	20230712	130800	50.00	KOSDAQ	금속	N	N	N	N	50	N	5280	-40	5	-0.75	9710116280	1824390	54.36	5280	5460	5170	6910	3730	5320	5322.39	0.13	0	46393	5580	5450	5290	5160	5000	5515	5225	41	1590	100	3290	10	1	41471382	2190	35.44	3.34	12	4.40	149.00	1581.00	10300	20230102	-48.74	3170	20230626	66.56	10300	-48.74	20230102	3170	66.56	20230626	10300	-48.74	20230102	3170	66.56	20230626	3.81	N	162300	100	41 억	52784	N	N	N	N
110	20230712	120803	50.00	KOSDAQ	금속	N	N	N	N	50	N	5340	20	2	0.38	8861083800	1664357	49.59	5280	5460	5170	6910	3730	5320	5324.03	0.13	0	24302	5580	5450	5290	5160	5000	5515	5225	41	1590	100	3290	10	1	41471382	2215	35.84	3.38	12	4.01	149.00	1581.00	10300	20230102	-48.16	3170	20230626	68.45	10300	-48.16	20230102	3170	68.45	20230626	10300	-48.16	20230102	3170	68.45	20230626	3.81	N	162300	100	41 억	52784	N	N	N	N
111	20230712	110802	50.00	KOSDAQ	금속	N	N	N	N	50	N	5240	-80	5	-1.50	7526058880	1412302	42.08	5280	5460	5170	6910	3730	5320	5328.94	0.13	0	68740	5580	5450	5290	5160	5000	5515	5225	41	1590	100	3290	10	1	41471382	2173	35.17	3.31	12	3.41	149.00	1581.00	10300	20230102	-49.13	3170	20230626	65.30	10300	-49.13	20230102	3170	65.30	20230626	10300	-49.13	20230102	3170	65.30	20230626	3.81	N	162300	100	41 억	52784	N	N	N	N
112	20230712	100802	50.00	KOSDAQ	금속	N	N	N	N	50	N	5280	-40	5	-0.75	5668650940	1057586	31.51	5280	5460	5200	6910	3730	5320	5360.07	0.13	0	21786	5580	5450	5290	5160	5000	5515	5225	41	1590	100	3290	10	1	41471382	2190	35.44	3.34	12	2.55	149.00	1581.00	10300	20230102	-48.74	3170	20230626	66.56	10300	-48.74	20230102	3170	66.56	20230626	10300	-48.74	20230102	3170	66.56	20230626	3.81	N	162300	100	41 억	52784	N	N	N	N
113	20230712	090803	50.00	KOSDAQ	금속	N	N	N	N	50	N	5330	10	2	0.19	1366143090	256326	7.64	5280	5420	5200	6910	3730	5320	5329.79	0.13	0	-9412	5580	5450	5290	5160	5000	5515	5225	41	1590	100	3290	10	1	41471382	2210	35.77	3.37	12	0.62	149.00	1581.00	10300	20230102	-48.25	3170	20230626	68.14	10300	-48.25	20230102	3170	68.14	20230626	10300	-48.25	20230102	3170	68.14	20230626	3.81	N	162300	100	41 억	52784	N	N	N	N
114	20230711	160752	50.00	KOSDAQ	금속	N	N	N	N	50	N	5320	40	2	0.76	17513201430	3318264	23.06	5280	5420	5130	6860	3700	5280	5277.71	0.44	0	-159862	6116	5697	5341	4922	4566	5907	5132	41	1580	100	3270	10	1	41471382	2206	35.70	3.36	12	8.00	149.00	1581.00	10300	20230102	-48.35	3170	20230626	67.82	10300	-48.35	20230102	3170	67.82	20230626	10300	-48.35	20230102	3170	67.82	20230626	3.23	N	162300	100	41 억	182438	N	N	N	N
115	20230711	150749	50.00	KOSDAQ	금속	N	N	N	N	50	N	5300	20	2	0.38	16696276720	3164243	21.99	5280	5420	5130	6860	3700	5280	5276.54	0.44	0	-168086	6116	5697	5341	4922	4566	5907	5132	41	1580	100	3270	10	1	41471382	2198	35.57	3.35	12	7.63	149.00	1581.00	10300	20230102	-48.54	3170	20230626	67.19	10300	-48.54	20230102	3170	67.19	20230626	10300	-48.54	20230102	3170	67.19	20230626	3.23	N	162300	100	41 억	182438	N	N	N	N
116	20230711	140744	50.00	KOSDAQ	금속	N	N	N	N	50	N	5330	50	2	0.95	14963982600	2837823	19.72	5280	5420	5130	6860	3700	5280	5273.04	0.44	0	-139732	6116	5697	5341	4922	4566	5907	5132	41	1580	100	3270	10	1	41471382	2210	35.77	3.37	12	6.84	149.00	1581.00	10300	20230102	-48.25	3170	20230626	68.14	10300	-48.25	20230102	3170	68.14	20230626	10300	-48.25	20230102	3170	68.14	20230626	3.23	N	162300	100	41 억	182438	N	N	N	N
117	20230711	130737	50.00	KOSDAQ	금속	N	N	N	N	50	N	5260	-20	5	-0.38	9734326370	1863162	12.95	5280	5330	5130	6860	3700	5280	5224.47	0.44	0	-110394	6116	5697	5341	4922	4566	5907	5132	41	1580	100	3270	10	1	41471382	2181	35.30	3.33	12	4.49	149.00	1581.00	10300	20230102	-48.93	3170	20230626	65.93	10300	-48.93	20230102	3170	65.93	20230626	10300	-48.93	20230102	3170	65.93	20230626	3.23	N	162300	100	41 억	182438	N	N	N	N
118	20230711	120754	50.00	KOSDAQ	금속	N	N	N	N	50	N	5210	-70	5	-1.33	7769991910	1491347	10.36	5280	5330	5130	6860	3700	5280	5209.80	0.44	0	-65538	6116	5697	5341	4922	4566	5907	5132	41	1580	100	3270	10	1	41471382	2161	34.97	3.30	12	3.60	149.00	1581.00	10300	20230102	-49.42	3170	20230626	64.35	10300	-49.42	20230102	3170	64.35	20230626	10300	-49.42	20230102	3170	64.35	20230626	3.23	N	162300	100	41 억	182438	N	N	N	N
119	20230711	110759	50.00	KOSDAQ	금속	N	N	N	N	50	N	5170	-110	5	-2.08	6940389940	1332194	9.26	5280	5330	5130	6860	3700	5280	5209.46	0.44	0	-53761	6116	5697	5341	4922	4566	5907	5132	41	1580	100	3270	10	1	41471382	2144	34.70	3.27	12	3.21	149.00	1581.00	10300	20230102	-49.81	3170	20230626	63.09	10300	-49.81	20230102	3170	63.09	20230626	10300	-49.81	20230102	3170	63.09	20230626	3.23	N	162300	100	41 억	182438	N	N	N	N
120	20230711	100755	50.00	KOSDAQ	금속	N	N	N	N	50	N	5190	-90	5	-1.70	5863525970	1123916	7.81	5280	5330	5130	6860	3700	5280	5216.75	0.44	0	-71475	6116	5697	5341	4922	4566	5907	5132	41	1580	100	3270	10	1	41471382	2152	34.83	3.28	12	2.71	149.00	1581.00	10300	20230102	-49.61	3170	20230626	63.72	10300	-49.61	20230102	3170	63.72	20230626	10300	-49.61	20230102	3170	63.72	20230626	3.23	N	162300	100	41 억	182438	N	N	N	N
121	20230711	090754	50.00	KOSDAQ	금속	N	N	N	N	50	N	5220	-60	5	-1.14	2014295330	383910	2.67	5280	5330	5190	6860	3700	5280	5246.33	0.44	0	-17274	6116	5697	5341	4922	4566	5907	5132	41	1580	100	3270	10	1	41471382	2165	35.03	3.30	12	0.93	149.00	1581.00	10300	20230102	-49.32	3170	20230626	64.67	10300	-49.32	20230102	3170	64.67	20230626	10300	-49.32	20230102	3170	64.67	20230626	3.23	N	162300	100	41 억	182438	N	N	N	N
122	20230710	160748	50.00	KOSDAQ	금속	N	N	N	N	50	N	5280	110	2	2.13	77845665560	14295160	319.07	5110	5760	4985	6720	3620	5170	5446.01	0.22	0	114934	5450	5310	5130	4990	4810	5220	4900	41	1550	100	3200	10	1	41471382	2190	35.44	3.34	12	34.47	149.00	1581.00	10300	20230102	-48.74	3170	20230626	66.56	10300	-48.74	20230102	3170	66.56	20230626	10300	-48.74	20230102	3170	66.56	20230626	3.24	N	162300	100	41 억	91969	N	N	N	N
123	20230710	150749	50.00	KOSDAQ	금속	N	N	N	N	50	N	5370	200	2	3.87	75669498360	13886166	309.94	5110	5760	4985	6720	3620	5170	5449.42	0.22	0	60820	5450	5310	5130	4990	4810	5220	4900	41	1550	100	3200	10	1	41471382	2227	36.04	3.40	12	33.48	149.00	1581.00	10300	20230102	-47.86	3170	20230626	69.40	10300	-47.86	20230102	3170	69.40	20230626	10300	-47.86	20230102	3170	69.40	20230626	3.24	N	162300	100	41 억	91969	N	N	N	N
124	20230710	140741	50.00	KOSDAQ	금속	N	N	N	N	50	N	5410	240	2	4.64	70492061380	12927337	288.54	5110	5760	4985	6720	3620	5170	5453.10	0.22	0	-49822	5450	5310	5130	4990	4810	5220	4900	41	1550	100	3200	10	1	41471382	2244	36.31	3.42	12	31.17	149.00	1581.00	10300	20230102	-47.48	3170	20230626	70.66	10300	-47.48	20230102	3170	70.66	20230626	10300	-47.48	20230102	3170	70.66	20230626	3.24	N	162300	100	41 억	91969	N	N	N	N
125	20230710	130733	50.00	KOSDAQ	금속	N	N	N	N	50	N	5470	300	2	5.80	32961041860	6193410	138.24	5110	5560	4985	6720	3620	5170	5322.13	0.22	0	-64167	5450	5310	5130	4990	4810	5220	4900	41	1550	100	3200	10	1	41471382	2268	36.71	3.46	12	14.93	149.00	1581.00	10300	20230102	-46.89	3170	20230626	72.56	10300	-46.89	20230102	3170	72.56	20230626	10300	-46.89	20230102	3170	72.56	20230626	3.24	N	162300	100	41 억	91969	N	N	N	N
126	20230710	120752	50.00	KOSDAQ	금속	N	N	N	N	50	N	5230	60	2	1.16	20431908720	3885958	86.74	5110	5440	4985	6720	3620	5170	5258.04	0.22	0	-66832	5450	5310	5130	4990	4810	5220	4900	41	1550	100	3200	10	1	41471382	2169	35.10	3.31	12	9.37	149.00	1581.00	10300	20230102	-49.22	3170	20230626	64.98	10300	-49.22	20230102	3170	64.98	20230626	10300	-49.22	20230102	3170	64.98	20230626	3.24	N	162300	100	41 억	91969	N	N	N	N
127	20230710	110749	50.00	KOSDAQ	금속	N	N	N	N	50	N	5260	90	2	1.74	17832017600	3391700	75.70	5110	5440	4985	6720	3620	5170	5257.73	0.22	0	-42009	5450	5310	5130	4990	4810	5220	4900	41	1550	100	3200	10	1	41471382	2181	35.30	3.33	12	8.18	149.00	1581.00	10300	20230102	-48.93	3170	20230626	65.93	10300	-48.93	20230102	3170	65.93	20230626	10300	-48.93	20230102	3170	65.93	20230626	3.24	N	162300	100	41 억	91969	N	N	N	N
128	20230710	100751	50.00	KOSDAQ	금속	N	N	N	N	50	N	5300	130	2	2.51	10017470580	1920900	42.87	5110	5380	4985	6720	3620	5170	5215.16	0.22	0	-41146	5450	5310	5130	4990	4810	5220	4900	41	1550	100	3200	10	1	41471382	2198	35.57	3.35	12	4.63	149.00	1581.00	10300	20230102	-48.54	3170	20230626	67.19	10300	-48.54	20230102	3170	67.19	20230626	10300	-48.54	20230102	3170	67.19	20230626	3.24	N	162300	100	41 억	91969	N	N	N	N
129	20230710	090743	50.00	KOSDAQ	금속	N	N	N	N	50	N	5110	-60	5	-1.16	1112643030	217209	4.85	5110	5190	5080	6720	3620	5170	5120.84	0.22	0	29209	5450	5310	5130	4990	4810	5220	4900	41	1550	100	3200	10	1	41471382	2119	34.30	3.23	12	0.52	149.00	1581.00	10300	20230102	-50.39	3170	20230626	61.20	10300	-50.39	20230102	3170	61.20	20230626	10300	-50.39	20230102	3170	61.20	20230626	3.24	N	162300	100	41 억	91969	N	N	N	N
130	20230707	160741	50.00	KOSDAQ	금속	N	N	N	N	50	N	5170	-280	5	-5.14	22479571945	4415056	31.06	5240	5270	4950	7080	3820	5450	5091.22	0.35	0	-59208	6070	5760	5200	4890	4330	5915	5045	41	1630	100	3370	10	1	41471382	2144	34.70	3.27	12	10.65	149.00	1581.00	10300	20230102	-49.81	3170	20230626	63.09	10300	-49.81	20230102	3170	63.09	20230626	10300	-49.81	20230102	3170	63.09	20230626	2.92	N	162300	100	41 억	144569	N	N	N	N
131	20230707	150741	50.00	KOSDAQ	금속	N	N	N	N	50	N	5130	-320	5	-5.87	21028902705	4133784	29.08	5240	5270	4950	7080	3820	5450	5086.93	0.35	0	-46489	6070	5760	5200	4890	4330	5915	5045	41	1630	100	3370	10	1	41471382	2127	34.43	3.24	12	9.97	149.00	1581.00	10300	20230102	-50.19	3170	20230626	61.83	10300	-50.19	20230102	3170	61.83	20230626	10300	-50.19	20230102	3170	61.83	20230626	2.92	N	162300	100	41 억	144569	N	N	N	N
132	20230707	140755	50.00	KOSDAQ	금속	N	N	N	N	50	N	5050	-400	5	-7.34	18739150145	3684688	25.92	5240	5270	4950	7080	3820	5450	5085.51	0.35	0	-56158	6070	5760	5200	4890	4330	5915	5045	41	1630	100	3370	10	1	41471382	2094	33.89	3.19	12	8.88	149.00	1581.00	10300	20230102	-50.97	3170	20230626	59.31	10300	-50.97	20230102	3170	59.31	20230626	10300	-50.97	20230102	3170	59.31	20230626	2.92	N	162300	100	41 억	144569	N	N	N	N
133	20230707	130746	50.00	KOSDAQ	금속	N	N	N	N	50	N	5010	-440	5	-8.07	17691698135	3477716	24.46	5240	5270	4950	7080	3820	5450	5086.98	0.35	0	-48101	6070	5760	5200	4890	4330	5915	5045	41	1630	100	3370	10	1	41471382	2078	33.62	3.17	12	8.39	149.00	1581.00	10300	20230102	-51.36	3170	20230626	58.04	10300	-51.36	20230102	3170	58.04	20230626	10300	-51.36	20230102	3170	58.04	20230626	2.92	N	162300	100	41 억	144569	N	N	N	N
134	20230707	120750	50.00	KOSDAQ	금속	N	N	N	N	50	N	5040	-410	5	-7.52	16574040445	3255800	22.90	5240	5270	4950	7080	3820	5450	5090.42	0.35	0	-39765	6070	5760	5200	4890	4330	5915	5045	41	1630	100	3370	10	1	41471382	2090	33.83	3.19	12	7.85	149.00	1581.00	10300	20230102	-51.07	3170	20230626	58.99	10300	-51.07	20230102	3170	58.99	20230626	10300	-51.07	20230102	3170	58.99	20230626	2.92	N	162300	100	41 억	144569	N	N	N	N
135	20230707	110751	50.00	KOSDAQ	금속	N	N	N	N	50	N	5010	-440	5	-8.07	15163487325	2976174	20.94	5240	5270	4950	7080	3820	5450	5094.75	0.35	0	-25318	6070	5760	5200	4890	4330	5915	5045	41	1630	100	3370	10	1	41471382	2078	33.62	3.17	12	7.18	149.00	1581.00	10300	20230102	-51.36	3170	20230626	58.04	10300	-51.36	20230102	3170	58.04	20230626	10300	-51.36	20230102	3170	58.04	20230626	2.92	N	162300	100	41 억	144569	N	N	N	N
136	20230707	100742	50.00	KOSDAQ	금속	N	N	N	N	50	N	5050	-400	5	-7.34	11413991100	2229592	15.68	5240	5270	4975	7080	3820	5450	5119.06	0.35	0	-9902	6070	5760	5200	4890	4330	5915	5045	41	1630	100	3370	10	1	41471382	2094	33.89	3.19	12	5.38	149.00	1581.00	10300	20230102	-50.97	3170	20230626	59.31	10300	-50.97	20230102	3170	59.31	20230626	10300	-50.97	20230102	3170	59.31	20230626	2.92	N	162300	100	41 억	144569	N	N	N	N
137	20230707	090742	50.00	KOSDAQ	금속	N	N	N	N	50	N	5170	-280	5	-5.14	4094794590	788511	5.55	5240	5270	5110	7080	3820	5450	5192.50	0.35	0	-28086	6070	5760	5200	4890	4330	5915	5045	41	1630	100	3370	10	1	41471382	2144	34.70	3.27	12	1.90	149.00	1581.00	10300	20230102	-49.81	3170	20230626	63.09	10300	-49.81	20230102	3170	63.09	20230626	10300	-49.81	20230102	3170	63.09	20230626	2.92	N	162300	100	41 억	144569	N	N	N	N
138	20230706	160742	50.00	KOSDAQ	금속	N	N	N	N	50	N	5450	680	2	14.26	70408194050	13767513	130.28	4675	5510	4640	6200	3340	4770	5112.12	0.28	0	39902	5360	5065	4795	4500	4230	5212	4647	41	1430	100	2950	10	1	41471382	2260	36.58	3.45	12	33.20	149.00	1581.00	10300	20230102	-47.09	3170	20230626	71.92	10300	-47.09	20230102	3170	71.92	20230626	10300	-47.09	20230102	3170	71.92	20230626	2.67	N	162300	100	41 억	117394	N	N	N	N
139	20230706	150743	50.00	KOSDAQ	금속	N	N	N	N	50	N	5230	460	2	9.64	51100911560	10162090	96.16	4675	5280	4640	6200	3340	4770	5028.60	0.28	0	47714	5360	5065	4795	4500	4230	5212	4647	41	1430	100	2950	10	1	41471382	2169	35.10	3.31	12	24.50	149.00	1581.00	10300	20230102	-49.22	3170	20230626	64.98	10300	-49.22	20230102	3170	64.98	20230626	10300	-49.22	20230102	3170	64.98	20230626	2.67	N	162300	100	41 억	117394	N	N	N	N
140	20230706	140743	50.00	KOSDAQ	금속	N	N	N	N	50	N	5050	280	2	5.87	28186558045	5711007	54.04	4675	5100	4640	6200	3340	4770	4935.49	0.28	0	61063	5360	5065	4795	4500	4230	5212	4647	41	1430	100	2950	10	1	41471382	2094	33.89	3.19	12	13.77	149.00	1581.00	10300	20230102	-50.97	3170	20230626	59.31	10300	-50.97	20230102	3170	59.31	20230626	10300	-50.97	20230102	3170	59.31	20230626	2.67	N	162300	100	41 억	117394	N	N	N	N
141	20230706	130743	50.00	KOSDAQ	금속	N	N	N	N	50	N	4865	95	2	1.99	11329912200	2343709	22.18	4675	4945	4640	6200	3340	4770	4834.19	0.28	0	84034	5360	5065	4795	4500	4230	5212	4647	41	1430	100	2950	5	1	41471382	2018	32.65	3.08	12	5.65	149.00	1581.00	10300	20230102	-52.77	3170	20230626	53.47	10300	-52.77	20230102	3170	53.47	20230626	10300	-52.77	20230102	3170	53.47	20230626	2.67	N	162300	100	41 억	117394	N	N	N	N
142	20230706	120736	50.00	KOSDAQ	금속	N	N	N	N	50	N	4880	110	2	2.31	10272746675	2125464	20.11	4675	4945	4640	6200	3340	4770	4833.19	0.28	0	64436	5360	5065	4795	4500	4230	5212	4647	41	1430	100	2950	5	1	41471382	2024	32.75	3.09	12	5.13	149.00	1581.00	10300	20230102	-52.62	3170	20230626	53.94	10300	-52.62	20230102	3170	53.94	20230626	10300	-52.62	20230102	3170	53.94	20230626	2.67	N	162300	100	41 억	117394	N	N	N	N
143	20230706	110746	50.00	KOSDAQ	금속	N	N	N	N	50	N	4870	100	2	2.10	7714290210	1603234	15.17	4675	4925	4640	6200	3340	4770	4811.72	0.28	0	11404	5360	5065	4795	4500	4230	5212	4647	41	1430	100	2950	5	1	41471382	2020	32.68	3.08	12	3.87	149.00	1581.00	10300	20230102	-52.72	3170	20230626	53.63	10300	-52.72	20230102	3170	53.63	20230626	10300	-52.72	20230102	3170	53.63	20230626	2.67	N	162300	100	41 억	117394	N	N	N	N
144	20230706	100742	50.00	KOSDAQ	금속	N	N	N	N	50	N	4770	0	3	0.00	3673913775	773030	7.32	4675	4850	4640	6200	3340	4770	4752.60	0.28	0	-16553	5360	5065	4795	4500	4230	5212	4647	41	1430	100	2950	5	1	41471382	1978	32.01	3.02	12	1.86	149.00	1581.00	10300	20230102	-53.69	3170	20230626	50.47	10300	-53.69	20230102	3170	50.47	20230626	10300	-53.69	20230102	3170	50.47	20230626	2.67	N	162300	100	41 억	117394	N	N	N	N
145	20230706	090741	50.00	KOSDAQ	금속	N	N	N	N	50	N	4670	-100	5	-2.10	836962360	178296	1.69	4675	4750	4670	6200	3340	4770	4694.01	0.28	0	36173	5360	5065	4795	4500	4230	5212	4647	41	1430	100	2950	5	1	41471382	1937	31.34	2.95	12	0.43	149.00	1581.00	10300	20230102	-54.66	3170	20230626	47.32	10300	-54.66	20230102	3170	47.32	20230626	10300	-54.66	20230102	3170	47.32	20230626	2.67	N	162300	100	41 억	117394	N	N	N	N
146	20230705	160739	50.00	KOSDAQ	금속	N	N	N	N	50	N	4770	150	2	3.25	51462772505	10538438	547.58	4590	5090	4525	6000	3235	4620	4883.45	0.21	0	32384	4940	4780	4660	4500	4380	4720	4440	41	1382	100	2860	5	1	41471382	1978	32.01	3.02	12	25.41	149.00	1581.00	10300	20230102	-53.69	3170	20230626	50.47	10300	-53.69	20230102	3170	50.47	20230626	10300	-53.69	20230102	3170	50.47	20230626	2.61	N	162300	100	41 억	86984	N	N	N	N
147	20230705	150735	50.00	KOSDAQ	금속	N	N	N	N	50	N	4740	120	2	2.60	50593175135	10356084	538.10	4590	5090	4525	6000	3235	4620	4885.40	0.21	0	26942	4940	4780	4660	4500	4380	4720	4440	41	1382	100	2860	5	1	41471382	1966	31.81	3.00	12	24.97	149.00	1581.00	10300	20230102	-53.98	3170	20230626	49.53	10300	-53.98	20230102	3170	49.53	20230626	10300	-53.98	20230102	3170	49.53	20230626	2.61	N	162300	100	41 억	86984	N	N	N	N
148	20230705	140727	50.00	KOSDAQ	금속	N	N	N	N	50	N	4715	95	2	2.06	49459636700	10117663	525.72	4590	5090	4525	6000	3235	4620	4888.49	0.21	0	12344	4940	4780	4660	4500	4380	4720	4440	41	1382	100	2860	5	1	41471382	1955	31.64	2.98	12	24.40	149.00	1581.00	10300	20230102	-54.22	3170	20230626	48.74	10300	-54.22	20230102	3170	48.74	20230626	10300	-54.22	20230102	3170	48.74	20230626	2.61	N	162300	100	41 억	86984	N	N	N	N
149	20230705	130730	50.00	KOSDAQ	금속	N	N	N	N	50	N	4735	115	2	2.49	48149158125	9838995	511.24	4590	5090	4525	6000	3235	4620	4893.76	0.21	0	-29181	4940	4780	4660	4500	4380	4720	4440	41	1382	100	2860	5	1	41471382	1964	31.78	2.99	12	23.72	149.00	1581.00	10300	20230102	-54.03	3170	20230626	49.37	10300	-54.03	20230102	3170	49.37	20230626	10300	-54.03	20230102	3170	49.37	20230626	2.61	N	162300	100	41 억	86984	N	N	N	N
150	20230705	120729	50.00	KOSDAQ	금속	N	N	N	N	50	N	4720	100	2	2.16	45984519465	9380361	487.41	4590	5090	4525	6000	3235	4620	4902.27	0.21	0	-2521	4940	4780	4660	4500	4380	4720	4440	41	1382	100	2860	5	1	41471382	1957	31.68	2.99	12	22.62	149.00	1581.00	10300	20230102	-54.17	3170	20230626	48.90	10300	-54.17	20230102	3170	48.90	20230626	10300	-54.17	20230102	3170	48.90	20230626	2.61	N	162300	100	41 억	86984	N	N	N	N
151	20230705	110737	50.00	KOSDAQ	금속	N	N	N	N	50	N	4905	285	2	6.17	34665805375	7058084	366.74	4590	5090	4525	6000	3235	4620	4911.58	0.21	0	76336	4940	4780	4660	4500	4380	4720	4440	41	1382	100	2860	5	1	41471382	2034	32.92	3.10	12	17.02	149.00	1581.00	10300	20230102	-52.38	3170	20230626	54.73	10300	-52.38	20230102	3170	54.73	20230626	10300	-52.38	20230102	3170	54.73	20230626	2.61	N	162300	100	41 억	86984	N	N	N	N
152	20230705	100731	50.00	KOSDAQ	금속	N	N	N	N	50	N	4740	120	2	2.60	9158938405	1921286	99.83	4590	4875	4525	6000	3235	4620	4767.23	0.21	0	28669	4940	4780	4660	4500	4380	4720	4440	41	1382	100	2860	5	1	41471382	1966	31.81	3.00	12	4.63	149.00	1581.00	10300	20230102	-53.98	3170	20230626	49.53	10300	-53.98	20230102	3170	49.53	20230626	10300	-53.98	20230102	3170	49.53	20230626	2.61	N	162300	100	41 억	86984	N	N	N	N
153	20230705	090729	50.00	KOSDAQ	금속	N	N	N	N	50	N	4610	-10	5	-0.22	398791255	86568	4.50	4590	4645	4580	6000	3235	4620	4606.40	0.21	0	1957	4940	4780	4660	4500	4380	4720	4440	41	1382	100	2860	5	1	41471382	1912	30.94	2.92	12	0.21	149.00	1581.00	10300	20230102	-55.24	3170	20230626	45.43	10300	-55.24	20230102	3170	45.43	20230626	10300	-55.24	20230102	3170	45.43	20230626	2.61	N	162300	100	41 억	86984	N	N	N	N
154	20230704	160727	50.00	KOSDAQ	금속	N	N	N	N	50	N	4620	-250	5	-5.13	8749086755	1876307	24.36	4795	4820	4540	6330	3410	4870	4662.93	0.33	0	-63877	5103	4986	4783	4666	4463	5045	4725	41	1460	100	3010	5	1	41471382	1916	31.01	2.92	12	4.52	149.00	1581.00	10300	20230102	-55.15	3170	20230626	45.74	10300	-55.15	20230102	3170	45.74	20230626	10300	-55.15	20230102	3170	45.74	20230626	2.47	N	162300	100	41 억	134862	N	N	N	N
155	20230704	150718	50.00	KOSDAQ	금속	N	N	N	N	50	N	4650	-220	5	-4.52	8140108095	1744836	22.65	4795	4820	4540	6330	3410	4870	4665.21	0.33	0	-71833	5103	4986	4783	4666	4463	5045	4725	41	1460	100	3010	5	1	41471382	1928	31.21	2.94	12	4.21	149.00	1581.00	10300	20230102	-54.85	3170	20230626	46.69	10300	-54.85	20230102	3170	46.69	20230626	10300	-54.85	20230102	3170	46.69	20230626	2.47	N	162300	100	41 억	134862	N	N	N	N
156	20230704	140723	50.00	KOSDAQ	금속	N	N	N	N	50	N	4620	-250	5	-5.13	7518554690	1610508	20.91	4795	4820	4540	6330	3410	4870	4668.39	0.33	0	-74724	5103	4986	4783	4666	4463	5045	4725	41	1460	100	3010	5	1	41471382	1916	31.01	2.92	12	3.88	149.00	1581.00	10300	20230102	-55.15	3170	20230626	45.74	10300	-55.15	20230102	3170	45.74	20230626	10300	-55.15	20230102	3170	45.74	20230626	2.47	N	162300	100	41 억	134862	N	N	N	N
157	20230704	130713	50.00	KOSDAQ	금속	N	N	N	N	50	N	4620	-250	5	-5.13	7096119625	1519099	19.72	4795	4820	4540	6330	3410	4870	4671.22	0.33	0	-75097	5103	4986	4783	4666	4463	5045	4725	41	1460	100	3010	5	1	41471382	1916	31.01	2.92	12	3.66	149.00	1581.00	10300	20230102	-55.15	3170	20230626	45.74	10300	-55.15	20230102	3170	45.74	20230626	10300	-55.15	20230102	3170	45.74	20230626	2.47	N	162300	100	41 억	134862	N	N	N	N
158	20230704	120720	50.00	KOSDAQ	금속	N	N	N	N	50	N	4670	-200	5	-4.11	6670046525	1426985	18.53	4795	4820	4540	6330	3410	4870	4674.17	0.33	0	-70278	5103	4986	4783	4666	4463	5045	4725	41	1460	100	3010	5	1	41471382	1937	31.34	2.95	12	3.44	149.00	1581.00	10300	20230102	-54.66	3170	20230626	47.32	10300	-54.66	20230102	3170	47.32	20230626	10300	-54.66	20230102	3170	47.32	20230626	2.47	N	162300	100	41 억	134862	N	N	N	N
159	20230704	110716	50.00	KOSDAQ	금속	N	N	N	N	50	N	4590	-280	5	-5.75	5731500620	1223589	15.89	4795	4820	4580	6330	3410	4870	4684.11	0.33	0	-73484	5103	4986	4783	4666	4463	5045	4725	41	1460	100	3010	5	1	41471382	1904	30.81	2.90	12	2.95	149.00	1581.00	10300	20230102	-55.44	3170	20230626	44.79	10300	-55.44	20230102	3170	44.79	20230626	10300	-55.44	20230102	3170	44.79	20230626	2.47	N	162300	100	41 억	134862	N	N	N	N
160	20230704	100714	50.00	KOSDAQ	금속	N	N	N	N	50	N	4680	-190	5	-3.90	3933438320	834710	10.84	4795	4820	4660	6330	3410	4870	4712.27	0.33	0	-42366	5103	4986	4783	4666	4463	5045	4725	41	1460	100	3010	5	1	41471382	1941	31.41	2.96	12	2.01	149.00	1581.00	10300	20230102	-54.56	3170	20230626	47.63	10300	-54.56	20230102	3170	47.63	20230626	10300	-54.56	20230102	3170	47.63	20230626	2.47	N	162300	100	41 억	134862	N	N	N	N
161	20230704	090712	50.00	KOSDAQ	금속	N	N	N	N	50	N	4710	-160	5	-3.29	1586583120	334632	4.34	4795	4820	4690	6330	3410	4870	4741.13	0.33	0	-27931	5103	4986	4783	4666	4463	5045	4725	41	1460	100	3010	5	1	41471382	1953	31.61	2.98	12	0.81	149.00	1581.00	10300	20230102	-54.27	3170	20230626	48.58	10300	-54.27	20230102	3170	48.58	20230626	10300	-54.27	20230102	3170	48.58	20230626	2.47	N	162300	100	41 억	134862	N	N	N	N
162	20230703	160704	50.00	KOSDAQ	금속	N	N	N	N	50	N	4870	340	2	7.51	36180568140	7548192	53.99	4640	4900	4580	5880	3175	4530	4793.44	0.36	0	-19666	5300	4915	4655	4270	4010	4785	4140	41	1352	100	2800	5	1	41471382	2020	32.68	3.08	12	18.20	149.00	1581.00	10300	20230102	-52.72	3170	20230626	53.63	10300	-52.72	20230102	3170	53.63	20230626	10300	-52.72	20230102	3170	53.63	20230626	2.56	N	162300	100	41 억	149606	N	N	N	N
163	20230703	150713	50.00	KOSDAQ	금속	N	N	N	N	50	N	4860	330	2	7.28	34408928775	7183925	51.38	4640	4900	4580	5880	3175	4530	4790.00	0.36	0	-18248	5300	4915	4655	4270	4010	4785	4140	41	1352	100	2800	5	1	41471382	2016	32.62	3.07	12	17.32	149.00	1581.00	10300	20230102	-52.82	3170	20230626	53.31	10300	-52.82	20230102	3170	53.31	20230626	10300	-52.82	20230102	3170	53.31	20230626	2.56	N	162300	100	41 억	149606	N	N	N	N
164	20230703	140711	50.00	KOSDAQ	금속	N	N	N	N	50	N	4790	260	2	5.74	30681110325	6414127	45.88	4640	4900	4580	5880	3175	4530	4783.68	0.36	0	-91104	5300	4915	4655	4270	4010	4785	4140	41	1352	100	2800	5	1	41471382	1986	32.15	3.03	12	15.47	149.00	1581.00	10300	20230102	-53.50	3170	20230626	51.10	10300	-53.50	20230102	3170	51.10	20230626	10300	-53.50	20230102	3170	51.10	20230626	2.56	N	162300	100	41 억	149606	N	N	N	N
165	20230703	130707	50.00	KOSDAQ	금속	N	N	N	N	50	N	4705	175	2	3.86	21828194995	4582234	32.77	4640	4900	4580	5880	3175	4530	4764.07	0.36	0	-105582	5300	4915	4655	4270	4010	4785	4140	41	1352	100	2800	5	1	41471382	1951	31.58	2.98	12	11.05	149.00	1581.00	10300	20230102	-54.32	3170	20230626	48.42	10300	-54.32	20230102	3170	48.42	20230626	10300	-54.32	20230102	3170	48.42	20230626	2.56	N	162300	100	41 억	149606	N	N	N	N
166	20230703	120715	50.00	KOSDAQ	금속	N	N	N	N	50	N	4700	170	2	3.75	20935869570	4392234	31.41	4640	4900	4580	5880	3175	4530	4767.00	0.36	0	-103871	5300	4915	4655	4270	4010	4785	4140	41	1352	100	2800	5	1	41471382	1949	31.54	2.97	12	10.59	149.00	1581.00	10300	20230102	-54.37	3170	20230626	48.26	10300	-54.37	20230102	3170	48.26	20230626	10300	-54.37	20230102	3170	48.26	20230626	2.56	N	162300	100	41 억	149606	N	N	N	N
167	20230703	110708	50.00	KOSDAQ	금속	N	N	N	N	50	N	4810	280	2	6.18	18664599955	3913099	27.99	4640	4900	4580	5880	3175	4530	4770.27	0.36	0	-105879	5300	4915	4655	4270	4010	4785	4140	41	1352	100	2800	5	1	41471382	1995	32.28	3.04	12	9.44	149.00	1581.00	10300	20230102	-53.30	3170	20230626	51.74	10300	-53.30	20230102	3170	51.74	20230626	10300	-53.30	20230102	3170	51.74	20230626	2.56	N	162300	100	41 억	149606	N	N	N	N
168	20230703	100658	50.00	KOSDAQ	금속	N	N	N	N	50	N	4820	290	2	6.40	15370387495	3222401	23.05	4640	4900	4580	5880	3175	4530	4770.45	0.36	0	-87593	5300	4915	4655	4270	4010	4785	4140	41	1352	100	2800	5	1	41471382	1999	32.35	3.05	12	7.77	149.00	1581.00	10300	20230102	-53.20	3170	20230626	52.05	10300	-53.20	20230102	3170	52.05	20230626	10300	-53.20	20230102	3170	52.05	20230626	2.56	N	162300	100	41 억	149606	N	N	N	N
169	20230703	090705	50.00	KOSDAQ	금속	N	N	N	N	50	N	4625	95	2	2.10	1957965610	420968	3.01	4640	4710	4580	5880	3175	4530	4653.45	0.36	0	-63663	5300	4915	4655	4270	4010	4785	4140	41	1352	100	2800	5	1	41471382	1918	31.04	2.93	12	1.02	149.00	1581.00	10300	20230102	-55.10	3170	20230626	45.90	10300	-55.10	20230102	3170	45.90	20230626	10300	-55.10	20230102	3170	45.90	20230626	2.56	N	162300	100	41 억	149606	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History