KissMeData/013030/price/prices-20231201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160319	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26650	200	2	0.76	651246100	24456	92.42	26450	26850	26350	34350	18550	26450	26629.30	26.96	152	-3440	26883	26666	26433	26216	25983	26550	26100	68	7900	500	20100	50	1	12856050	3426	10.72	0.94	12	0.19	2487.00	28435.00	31600	20230809	-15.66	18750	20230103	42.13	31600	-15.66	20230809	18750	42.13	20230103	31600	-15.66	20230809	18750	42.13	20230103	0.77	N	013030	500	68 억	3466435	N	N	34	N	N
3	20231229	150317	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26650	200	2	0.76	651246100	24456	92.42	26450	26850	26350	34350	18550	26450	26629.30	26.96	152	-3440	26883	26666	26433	26216	25983	26550	26100	68	7900	500	20100	50	1	12856050	3426	10.72	0.94	12	0.19	2487.00	28435.00	31600	20230809	-15.66	18750	20230103	42.13	31600	-15.66	20230809	18750	42.13	20230103	31600	-15.66	20230809	18750	42.13	20230103	0.77	N	013030	500	68 억	3466435	N	N	34	N	N
4	20231229	140316	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26650	200	2	0.76	651246100	24456	92.42	26450	26850	26350	34350	18550	26450	26629.30	26.96	152	-3440	26883	26666	26433	26216	25983	26550	26100	68	7900	500	20100	50	1	12856050	3426	10.72	0.94	12	0.19	2487.00	28435.00	31600	20230809	-15.66	18750	20230103	42.13	31600	-15.66	20230809	18750	42.13	20230103	31600	-15.66	20230809	18750	42.13	20230103	0.77	N	013030	500	68 억	3466435	N	N	34	N	N
5	20231229	130316	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26650	200	2	0.76	651246100	24456	92.42	26450	26850	26350	34350	18550	26450	26629.30	26.96	152	-3440	26883	26666	26433	26216	25983	26550	26100	68	7900	500	20100	50	1	12856050	3426	10.72	0.94	12	0.19	2487.00	28435.00	31600	20230809	-15.66	18750	20230103	42.13	31600	-15.66	20230809	18750	42.13	20230103	31600	-15.66	20230809	18750	42.13	20230103	0.77	N	013030	500	68 억	3466435	N	N	34	N	N
6	20231229	120316	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26650	200	2	0.76	651246100	24456	92.42	26450	26850	26350	34350	18550	26450	26629.30	26.96	152	-3440	26883	26666	26433	26216	25983	26550	26100	68	7900	500	20100	50	1	12856050	3426	10.72	0.94	12	0.19	2487.00	28435.00	31600	20230809	-15.66	18750	20230103	42.13	31600	-15.66	20230809	18750	42.13	20230103	31600	-15.66	20230809	18750	42.13	20230103	0.77	N	013030	500	68 억	3466435	N	N	34	N	N
7	20231229	110307	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26650	200	2	0.76	651246100	24456	92.42	26450	26850	26350	34350	18550	26450	26629.30	26.96	152	-3440	26883	26666	26433	26216	25983	26550	26100	68	7900	500	20100	50	1	12856050	3426	10.72	0.94	12	0.19	2487.00	28435.00	31600	20230809	-15.66	18750	20230103	42.13	31600	-15.66	20230809	18750	42.13	20230103	31600	-15.66	20230809	18750	42.13	20230103	0.77	N	013030	500	68 억	3466435	N	N	34	N	N
8	20231229	100308	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26650	200	2	0.76	651246100	24456	92.42	26450	26850	26350	34350	18550	26450	26629.30	26.96	152	-3440	26883	26666	26433	26216	25983	26550	26100	68	7900	500	20100	50	1	12856050	3426	10.72	0.94	12	0.19	2487.00	28435.00	31600	20230809	-15.66	18750	20230103	42.13	31600	-15.66	20230809	18750	42.13	20230103	31600	-15.66	20230809	18750	42.13	20230103	0.77	N	013030	500	68 억	3466435	N	N	34	N	N
9	20231229	090308	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26650	200	2	0.76	651246100	24456	92.42	26450	26850	26350	34350	18550	26450	26629.30	26.96	152	-3440	26883	26666	26433	26216	25983	26550	26100	68	7900	500	20100	50	1	12856050	3426	10.72	0.94	12	0.19	2487.00	28435.00	31600	20230809	-15.66	18750	20230103	42.13	31600	-15.66	20230809	18750	42.13	20230103	31600	-15.66	20230809	18750	42.13	20230103	0.77	N	013030	500	68 억	3466435	N	N	34	N	N
10	20231228	160307	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26650	200	2	0.76	651246100	24456	92.42	26450	26850	26350	34350	18550	26450	26629.30	26.96	0	-3440	26883	26666	26433	26216	25983	26550	26100	68	7900	500	20100	50	1	12856050	3426	10.72	0.94	12	0.19	2487.00	28435.00	31600	20230809	-15.66	18750	20230103	42.13	31600	-15.66	20230809	18750	42.13	20230103	31600	-15.66	20230809	18750	42.13	20230103	0.77	N	013030	500	68 억	3466283	N	N	34	N	N
11	20231228	150309	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26650	200	2	0.76	543605700	20410	77.13	26450	26850	26350	34350	18550	26450	26634.28	26.96	0	-3368	26883	26666	26433	26216	25983	26550	26100	68	7900	500	20100	50	1	12856050	3426	10.72	0.94	12	0.16	2487.00	28435.00	31600	20230809	-15.66	18750	20230103	42.13	31600	-15.66	20230809	18750	42.13	20230103	31600	-15.66	20230809	18750	42.13	20230103	0.77	N	013030	500	68 억	3466283	N	N	34	N	N
12	20231228	140307	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26600	150	2	0.57	458976000	17232	65.12	26450	26850	26350	34350	18550	26450	26635.10	26.96	0	-3308	26883	26666	26433	26216	25983	26550	26100	68	7900	500	20100	50	1	12856050	3420	10.70	0.94	12	0.13	2487.00	28435.00	31600	20230809	-15.82	18750	20230103	41.87	31600	-15.82	20230809	18750	41.87	20230103	31600	-15.82	20230809	18750	41.87	20230103	0.77	N	013030	500	68 억	3466283	N	N	34	N	N
13	20231228	130306	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26650	200	2	0.76	394141800	14797	55.92	26450	26850	26350	34350	18550	26450	26636.60	26.96	0	-3202	26883	26666	26433	26216	25983	26550	26100	68	7900	500	20100	50	1	12856050	3426	10.72	0.94	12	0.12	2487.00	28435.00	31600	20230809	-15.66	18750	20230103	42.13	31600	-15.66	20230809	18750	42.13	20230103	31600	-15.66	20230809	18750	42.13	20230103	0.77	N	013030	500	68 억	3466283	N	N	34	N	N
14	20231228	120307	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26600	150	2	0.57	347383650	13040	49.28	26450	26850	26350	34350	18550	26450	26639.85	26.96	0	-2859	26883	26666	26433	26216	25983	26550	26100	68	7900	500	20100	50	1	12856050	3420	10.70	0.94	12	0.10	2487.00	28435.00	31600	20230809	-15.82	18750	20230103	41.87	31600	-15.82	20230809	18750	41.87	20230103	31600	-15.82	20230809	18750	41.87	20230103	0.77	N	013030	500	68 억	3466283	N	N	34	N	N
15	20231228	110307	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26600	150	2	0.57	236659000	8890	33.59	26450	26850	26350	34350	18550	26450	26620.81	26.96	0	-2018	26883	26666	26433	26216	25983	26550	26100	68	7900	500	20100	50	1	12856050	3420	10.70	0.94	12	0.07	2487.00	28435.00	31600	20230809	-15.82	18750	20230103	41.87	31600	-15.82	20230809	18750	41.87	20230103	31600	-15.82	20230809	18750	41.87	20230103	0.77	N	013030	500	68 억	3466283	N	N	34	N	N
16	20231228	100305	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26600	150	2	0.57	131111900	4928	18.62	26450	26850	26350	34350	18550	26450	26605.50	26.96	0	-649	26883	26666	26433	26216	25983	26550	26100	68	7900	500	20100	50	1	12856050	3420	10.70	0.94	12	0.04	2487.00	28435.00	31600	20230809	-15.82	18750	20230103	41.87	31600	-15.82	20230809	18750	41.87	20230103	31600	-15.82	20230809	18750	41.87	20230103	0.77	N	013030	500	68 억	3466283	N	N	34	N	N
17	20231228	090305	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26500	50	2	0.19	5157300	195	0.74	26450	26550	26350	34350	18550	26450	26447.69	26.96	0	-100	26883	26666	26433	26216	25983	26550	26100	68	7900	500	20100	50	1	12856050	3407	10.66	0.93	12	0.00	2487.00	28435.00	31600	20230809	-16.14	18750	20230103	41.33	31600	-16.14	20230809	18750	41.33	20230103	31600	-16.14	20230809	18750	41.33	20230103	0.77	N	013030	500	68 억	3466283	N	N	34	N	N
18	20231227	160306	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26450	-350	5	-1.31	700242750	26461	49.10	26500	26650	26200	34800	18800	26800	26463.20	26.91	0	-3651	28000	27400	27000	26400	26000	27200	26200	68	8000	500	20360	50	1	12856050	3400	10.64	0.93	12	0.21	2487.00	28435.00	31600	20230809	-16.30	18750	20230103	41.07	31600	-16.30	20230809	18750	41.07	20230103	31600	-16.30	20230809	18750	41.07	20230103	0.74	N	013030	500	68 억	3459198	N	N	34	N	N
19	20231227	150307	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26400	-400	5	-1.49	670994400	25355	47.04	26500	26650	26200	34800	18800	26800	26463.99	26.91	0	-3917	28000	27400	27000	26400	26000	27200	26200	68	8000	500	20360	50	1	12856050	3394	10.62	0.93	12	0.20	2487.00	28435.00	31600	20230809	-16.46	18750	20230103	40.80	31600	-16.46	20230809	18750	40.80	20230103	31600	-16.46	20230809	18750	40.80	20230103	0.74	N	013030	500	68 억	3459198	N	N	0	N	N
20	20231227	140307	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26550	-250	5	-0.93	513534200	19412	36.02	26500	26650	26200	34800	18800	26800	26454.47	26.91	0	-2875	28000	27400	27000	26400	26000	27200	26200	68	8000	500	20360	50	1	12856050	3413	10.68	0.93	12	0.15	2487.00	28435.00	31600	20230809	-15.98	18750	20230103	41.60	31600	-15.98	20230809	18750	41.60	20230103	31600	-15.98	20230809	18750	41.60	20230103	0.74	N	013030	500	68 억	3459198	N	N	0	N	N
21	20231227	130304	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26600	-200	5	-0.75	448368350	16958	31.46	26500	26650	26200	34800	18800	26800	26439.93	26.91	0	-2297	28000	27400	27000	26400	26000	27200	26200	68	8000	500	20360	50	1	12856050	3420	10.70	0.94	12	0.13	2487.00	28435.00	31600	20230809	-15.82	18750	20230103	41.87	31600	-15.82	20230809	18750	41.87	20230103	31600	-15.82	20230809	18750	41.87	20230103	0.74	N	013030	500	68 억	3459198	N	N	0	N	N
22	20231227	120304	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26450	-350	5	-1.31	373716650	14146	26.25	26500	26650	26200	34800	18800	26800	26418.54	26.91	0	-2075	28000	27400	27000	26400	26000	27200	26200	68	8000	500	20360	50	1	12856050	3400	10.64	0.93	12	0.11	2487.00	28435.00	31600	20230809	-16.30	18750	20230103	41.07	31600	-16.30	20230809	18750	41.07	20230103	31600	-16.30	20230809	18750	41.07	20230103	0.74	N	013030	500	68 억	3459198	N	N	0	N	N
23	20231227	110307	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26450	-350	5	-1.31	318090750	12044	22.35	26500	26650	26200	34800	18800	26800	26410.72	26.91	0	-2274	28000	27400	27000	26400	26000	27200	26200	68	8000	500	20360	50	1	12856050	3400	10.64	0.93	12	0.09	2487.00	28435.00	31600	20230809	-16.30	18750	20230103	41.07	31600	-16.30	20230809	18750	41.07	20230103	31600	-16.30	20230809	18750	41.07	20230103	0.74	N	013030	500	68 억	3459198	N	N	0	N	N
24	20231227	100306	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26250	-550	5	-2.05	208814200	7890	14.64	26500	26650	26200	34800	18800	26800	26465.68	26.91	0	-2773	28000	27400	27000	26400	26000	27200	26200	68	8000	500	20360	50	1	12856050	3375	10.55	0.92	12	0.06	2487.00	28435.00	31600	20230809	-16.93	18750	20230103	40.00	31600	-16.93	20230809	18750	40.00	20230103	31600	-16.93	20230809	18750	40.00	20230103	0.74	N	013030	500	68 억	3459198	N	N	0	N	N
25	20231227	090307	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26450	-350	5	-1.31	46972700	1773	3.29	26500	26500	26450	34800	18800	26800	26493.34	26.91	0	7	28000	27400	27000	26400	26000	27200	26200	68	8000	500	20360	50	1	12856050	3400	10.64	0.93	12	0.01	2487.00	28435.00	31600	20230809	-16.30	18750	20230103	41.07	31600	-16.30	20230809	18750	41.07	20230103	31600	-16.30	20230809	18750	41.07	20230103	0.74	N	013030	500	68 억	3459198	N	N	0	N	N
26	20231226	160307	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26800	-800	5	-2.90	1448818100	53581	127.73	27600	27600	26600	35850	19350	27600	27039.79	26.93	0	-16562	28566	28082	27816	27332	27066	27950	27200	68	8250	500	20970	50	1	12856050	3445	10.78	0.94	12	0.42	2487.00	28435.00	31600	20230809	-15.19	18750	20230103	42.93	31600	-15.19	20230809	18750	42.93	20230103	31600	-15.19	20230809	18750	42.93	20230103	0.74	N	013030	500	68 억	3462184	N	N	217	N	N
27	20231226	150305	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26750	-850	5	-3.08	1314839250	48578	115.81	27600	27600	26600	35850	19350	27600	27066.56	26.93	0	-15947	28566	28082	27816	27332	27066	27950	27200	68	8250	500	20970	50	1	12856050	3439	10.76	0.94	12	0.38	2487.00	28435.00	31600	20230809	-15.35	18750	20230103	42.67	31600	-15.35	20230809	18750	42.67	20230103	31600	-15.35	20230809	18750	42.67	20230103	0.74	N	013030	500	68 억	3462184	N	N	217	N	N
28	20231226	140307	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26750	-850	5	-3.08	1182799850	43649	104.06	27600	27600	26600	35850	19350	27600	27097.98	26.93	0	-15363	28566	28082	27816	27332	27066	27950	27200	68	8250	500	20970	50	1	12856050	3439	10.76	0.94	12	0.34	2487.00	28435.00	31600	20230809	-15.35	18750	20230103	42.67	31600	-15.35	20230809	18750	42.67	20230103	31600	-15.35	20230809	18750	42.67	20230103	0.74	N	013030	500	68 억	3462184	N	N	217	N	N
29	20231226	130306	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26650	-950	5	-3.44	1064461500	39225	93.51	27600	27600	26600	35850	19350	27600	27137.32	26.93	0	-14927	28566	28082	27816	27332	27066	27950	27200	68	8250	500	20970	50	1	12856050	3426	10.72	0.94	12	0.31	2487.00	28435.00	31600	20230809	-15.66	18750	20230103	42.13	31600	-15.66	20230809	18750	42.13	20230103	31600	-15.66	20230809	18750	42.13	20230103	0.74	N	013030	500	68 억	3462184	N	N	217	N	N
30	20231226	120306	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26800	-800	5	-2.90	934020450	34347	81.88	27600	27600	26800	35850	19350	27600	27193.65	26.93	0	-13882	28566	28082	27816	27332	27066	27950	27200	68	8250	500	20970	50	1	12856050	3445	10.78	0.94	12	0.27	2487.00	28435.00	31600	20230809	-15.19	18750	20230103	42.93	31600	-15.19	20230809	18750	42.93	20230103	31600	-15.19	20230809	18750	42.93	20230103	0.74	N	013030	500	68 억	3462184	N	N	217	N	N
31	20231226	110308	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27200	-400	5	-1.45	628800450	23045	54.94	27600	27600	27050	35850	19350	27600	27285.76	26.93	0	-8509	28566	28082	27816	27332	27066	27950	27200	68	8250	500	20970	50	1	12856050	3497	10.94	0.96	12	0.18	2487.00	28435.00	31600	20230809	-13.92	18750	20230103	45.07	31600	-13.92	20230809	18750	45.07	20230103	31600	-13.92	20230809	18750	45.07	20230103	0.74	N	013030	500	68 억	3462184	N	N	217	N	N
32	20231226	100306	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27100	-500	5	-1.81	554073100	20291	48.37	27600	27600	27050	35850	19350	27600	27306.35	26.93	0	-7108	28566	28082	27816	27332	27066	27950	27200	68	8250	500	20970	50	1	12856050	3484	10.90	0.95	12	0.16	2487.00	28435.00	31600	20230809	-14.24	18750	20230103	44.53	31600	-14.24	20230809	18750	44.53	20230103	31600	-14.24	20230809	18750	44.53	20230103	0.74	N	013030	500	68 억	3462184	N	N	217	N	N
33	20231226	090307	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27450	-150	5	-0.54	62075150	2257	5.38	27600	27600	27450	35850	19350	27600	27503.39	26.93	0	-599	28566	28082	27816	27332	27066	27950	27200	68	8250	500	20970	50	1	12856050	3529	11.04	0.97	12	0.02	2487.00	28435.00	31600	20230809	-13.13	18750	20230103	46.40	31600	-13.13	20230809	18750	46.40	20230103	31600	-13.13	20230809	18750	46.40	20230103	0.74	N	013030	500	68 억	3462184	N	N	217	N	N
34	20231222	160304	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27600	-300	5	-1.08	1170960600	41900	51.61	27800	28300	27550	36250	19550	27900	27946.60	26.88	0	4845	28666	28282	28066	27682	27466	28175	27575	68	8350	500	21200	50	1	12856050	3548	11.10	0.97	12	0.33	2487.00	28435.00	31600	20230809	-12.66	18750	20230103	47.20	31600	-12.66	20230809	18750	47.20	20230103	31600	-12.66	20230809	18750	47.20	20230103	0.72	N	013030	500	68 억	3455363	N	N	217	N	N
35	20231222	150303	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27650	-250	5	-0.90	1067821900	38165	47.01	27800	28300	27650	36250	19550	27900	27979.09	26.88	0	4350	28666	28282	28066	27682	27466	28175	27575	68	8350	500	21200	50	1	12856050	3555	11.12	0.97	12	0.30	2487.00	28435.00	31600	20230809	-12.50	18750	20230103	47.47	31600	-12.50	20230809	18750	47.47	20230103	31600	-12.50	20230809	18750	47.47	20230103	0.72	N	013030	500	68 억	3455363	N	N	0	N	N
36	20231222	140302	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27850	-50	5	-0.18	895205350	31951	39.35	27800	28300	27800	36250	19550	27900	28018.07	26.88	0	4250	28666	28282	28066	27682	27466	28175	27575	68	8350	500	21200	50	1	12856050	3580	11.20	0.98	12	0.25	2487.00	28435.00	31600	20230809	-11.87	18750	20230103	48.53	31600	-11.87	20230809	18750	48.53	20230103	31600	-11.87	20230809	18750	48.53	20230103	0.72	N	013030	500	68 억	3455363	N	N	0	N	N
37	20231222	130300	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27900	0	3	0.00	795806600	28385	34.96	27800	28300	27800	36250	19550	27900	28036.17	26.88	0	4452	28666	28282	28066	27682	27466	28175	27575	68	8350	500	21200	50	1	12856050	3587	11.22	0.98	12	0.22	2487.00	28435.00	31600	20230809	-11.71	18750	20230103	48.80	31600	-11.71	20230809	18750	48.80	20230103	31600	-11.71	20230809	18750	48.80	20230103	0.72	N	013030	500	68 억	3455363	N	N	0	N	N
38	20231222	120301	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27900	0	3	0.00	704672600	25119	30.94	27800	28300	27800	36250	19550	27900	28053.37	26.88	0	4534	28666	28282	28066	27682	27466	28175	27575	68	8350	500	21200	50	1	12856050	3587	11.22	0.98	12	0.20	2487.00	28435.00	31600	20230809	-11.71	18750	20230103	48.80	31600	-11.71	20230809	18750	48.80	20230103	31600	-11.71	20230809	18750	48.80	20230103	0.72	N	013030	500	68 억	3455363	N	N	0	N	N
39	20231222	110303	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	28150	250	2	0.90	584424150	20826	25.65	27800	28300	27800	36250	19550	27900	28062.24	26.88	0	4310	28666	28282	28066	27682	27466	28175	27575	68	8350	500	21200	50	1	12856050	3619	11.32	0.99	12	0.16	2487.00	28435.00	31600	20230809	-10.92	18750	20230103	50.13	31600	-10.92	20230809	18750	50.13	20230103	31600	-10.92	20230809	18750	50.13	20230103	0.72	N	013030	500	68 억	3455363	N	N	0	N	N
40	20231222	100301	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	28100	200	2	0.72	324095300	11577	14.26	27800	28200	27800	36250	19550	27900	27994.76	26.88	0	720	28666	28282	28066	27682	27466	28175	27575	68	8350	500	21200	50	1	12856050	3613	11.30	0.99	12	0.09	2487.00	28435.00	31600	20230809	-11.08	18750	20230103	49.87	31600	-11.08	20230809	18750	49.87	20230103	31600	-11.08	20230809	18750	49.87	20230103	0.72	N	013030	500	68 억	3455363	N	N	0	N	N
41	20231222	090300	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27800	-100	5	-0.36	14460000	520	0.64	27800	27900	27800	36250	19550	27900	27807.69	26.88	0	43	28666	28282	28066	27682	27466	28175	27575	68	8350	500	21200	50	1	12856050	3574	11.18	0.98	12	0.00	2487.00	28435.00	31600	20230809	-12.03	18750	20230103	48.27	31600	-12.03	20230809	18750	48.27	20230103	31600	-12.03	20230809	18750	48.27	20230103	0.72	N	013030	500	68 억	3455363	N	N	0	N	N
42	20231221	160301	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27900	-400	5	-1.41	874829950	31138	100.10	28050	28450	27850	36750	19850	28300	28095.26	26.87	0	-6409	28700	28500	28300	28100	27900	28600	28200	68	8450	500	21500	50	1	12856050	3587	11.22	0.98	12	0.24	2487.00	28435.00	31600	20230809	-11.71	18750	20230103	48.80	31600	-11.71	20230809	18750	48.80	20230103	31600	-11.71	20230809	18750	48.80	20230103	0.72	N	013030	500	68 억	3453993	N	N	0	N	N
43	20231221	150302	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	28000	-300	5	-1.06	832535800	29624	95.23	28050	28450	27850	36750	19850	28300	28103.42	26.87	0	-5734	28700	28500	28300	28100	27900	28600	28200	68	8450	500	21500	50	1	12856050	3600	11.26	0.98	12	0.23	2487.00	28435.00	31600	20230809	-11.39	18750	20230103	49.33	31600	-11.39	20230809	18750	49.33	20230103	31600	-11.39	20230809	18750	49.33	20230103	0.72	N	013030	500	68 억	3453993	N	N	0	N	N
44	20231221	140259	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27950	-350	5	-1.24	686530350	24395	78.42	28050	28450	27900	36750	19850	28300	28142.26	26.87	0	-6167	28700	28500	28300	28100	27900	28600	28200	68	8450	500	21500	50	1	12856050	3593	11.24	0.98	12	0.19	2487.00	28435.00	31600	20230809	-11.55	18750	20230103	49.07	31600	-11.55	20230809	18750	49.07	20230103	31600	-11.55	20230809	18750	49.07	20230103	0.72	N	013030	500	68 억	3453993	N	N	0	N	N
45	20231221	130301	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	28150	-150	5	-0.53	541789600	19220	61.78	28050	28450	28050	36750	19850	28300	28188.84	26.87	0	-6172	28700	28500	28300	28100	27900	28600	28200	68	8450	500	21500	50	1	12856050	3619	11.32	0.99	12	0.15	2487.00	28435.00	31600	20230809	-10.92	18750	20230103	50.13	31600	-10.92	20230809	18750	50.13	20230103	31600	-10.92	20230809	18750	50.13	20230103	0.72	N	013030	500	68 억	3453993	N	N	0	N	N
46	20231221	120301	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	28100	-200	5	-0.71	453085150	16072	51.67	28050	28450	28050	36750	19850	28300	28190.96	26.87	0	-5240	28700	28500	28300	28100	27900	28600	28200	68	8450	500	21500	50	1	12856050	3613	11.30	0.99	12	0.13	2487.00	28435.00	31600	20230809	-11.08	18750	20230103	49.87	31600	-11.08	20230809	18750	49.87	20230103	31600	-11.08	20230809	18750	49.87	20230103	0.72	N	013030	500	68 억	3453993	N	N	0	N	N
47	20231221	110302	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	28200	-100	5	-0.35	327569350	11614	37.33	28050	28450	28050	36750	19850	28300	28204.70	26.87	0	-4251	28700	28500	28300	28100	27900	28600	28200	68	8450	500	21500	50	1	12856050	3625	11.34	0.99	12	0.09	2487.00	28435.00	31600	20230809	-10.76	18750	20230103	50.40	31600	-10.76	20230809	18750	50.40	20230103	31600	-10.76	20230809	18750	50.40	20230103	0.72	N	013030	500	68 억	3453993	N	N	0	N	N
48	20231221	100259	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	28150	-150	5	-0.53	178795650	6335	20.36	28050	28450	28050	36750	19850	28300	28223.46	26.87	0	-1094	28700	28500	28300	28100	27900	28600	28200	68	8450	500	21500	50	1	12856050	3619	11.32	0.99	12	0.05	2487.00	28435.00	31600	20230809	-10.92	18750	20230103	50.13	31600	-10.92	20230809	18750	50.13	20230103	31600	-10.92	20230809	18750	50.13	20230103	0.72	N	013030	500	68 억	3453993	N	N	0	N	N
49	20231221	090301	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	28050	-250	5	-0.88	4628450	165	0.53	28050	28250	28050	36750	19850	28300	28051.21	26.87	0	-16	28700	28500	28300	28100	27900	28600	28200	68	8450	500	21500	50	1	12856050	3606	11.28	0.99	12	0.00	2487.00	28435.00	31600	20230809	-11.23	18750	20230103	49.60	31600	-11.23	20230809	18750	49.60	20230103	31600	-11.23	20230809	18750	49.60	20230103	0.72	N	013030	500	68 억	3453993	N	N	0	N	N
50	20231220	160301	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	28300	100	2	0.35	876571750	30965	89.67	28100	28500	28100	36650	19750	28200	28308.47	26.88	0	-10409	28933	28566	28183	27816	27433	28750	28000	68	8450	500	21430	50	1	12856050	3638	11.38	1.00	12	0.24	2487.00	28435.00	31600	20230809	-10.44	18750	20230103	50.93	31600	-10.44	20230809	18750	50.93	20230103	31600	-10.44	20230809	18750	50.93	20230103	0.73	N	013030	500	68 억	3455628	N	N	0	N	N
51	20231220	150316	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	28250	50	2	0.18	800360000	28266	81.85	28100	28500	28100	36650	19750	28200	28315.29	26.88	0	-9138	28933	28566	28183	27816	27433	28750	28000	68	8450	500	21430	50	1	12856050	3632	11.36	0.99	12	0.22	2487.00	28435.00	31600	20230809	-10.60	18750	20230103	50.67	31600	-10.60	20230809	18750	50.67	20230103	31600	-10.60	20230809	18750	50.67	20230103	0.73	N	013030	500	68 억	3455628	N	N	0	N	N
52	20231220	140320	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	28250	50	2	0.18	658810550	23262	67.36	28100	28500	28100	36650	19750	28200	28321.32	26.88	0	-6948	28933	28566	28183	27816	27433	28750	28000	68	8450	500	21430	50	1	12856050	3632	11.36	0.99	12	0.18	2487.00	28435.00	31600	20230809	-10.60	18750	20230103	50.67	31600	-10.60	20230809	18750	50.67	20230103	31600	-10.60	20230809	18750	50.67	20230103	0.73	N	013030	500	68 억	3455628	N	N	0	N	N
53	20231220	130319	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	28300	100	2	0.35	509332750	17981	52.07	28100	28500	28100	36650	19750	28200	28326.16	26.88	0	-5339	28933	28566	28183	27816	27433	28750	28000	68	8450	500	21430	50	1	12856050	3638	11.38	1.00	12	0.14	2487.00	28435.00	31600	20230809	-10.44	18750	20230103	50.93	31600	-10.44	20230809	18750	50.93	20230103	31600	-10.44	20230809	18750	50.93	20230103	0.73	N	013030	500	68 억	3455628	N	N	0	N	N
54	20231220	120300	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	28300	100	2	0.35	389753650	13766	39.86	28100	28400	28100	36650	19750	28200	28312.77	26.88	0	-4409	28933	28566	28183	27816	27433	28750	28000	68	8450	500	21430	50	1	12856050	3638	11.38	1.00	12	0.11	2487.00	28435.00	31600	20230809	-10.44	18750	20230103	50.93	31600	-10.44	20230809	18750	50.93	20230103	31600	-10.44	20230809	18750	50.93	20230103	0.73	N	013030	500	68 억	3455628	N	N	0	N	N
55	20231220	110302	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	28250	50	2	0.18	282543900	9981	28.90	28100	28400	28100	36650	19750	28200	28308.18	26.88	0	-3436	28933	28566	28183	27816	27433	28750	28000	68	8450	500	21430	50	1	12856050	3632	11.36	0.99	12	0.08	2487.00	28435.00	31600	20230809	-10.60	18750	20230103	50.67	31600	-10.60	20230809	18750	50.67	20230103	31600	-10.60	20230809	18750	50.67	20230103	0.73	N	013030	500	68 억	3455628	N	N	0	N	N
56	20231220	100300	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	28250	50	2	0.18	136214900	4812	13.93	28100	28400	28100	36650	19750	28200	28307.34	26.88	0	-1657	28933	28566	28183	27816	27433	28750	28000	68	8450	500	21430	50	1	12856050	3632	11.36	0.99	12	0.04	2487.00	28435.00	31600	20230809	-10.60	18750	20230103	50.67	31600	-10.60	20230809	18750	50.67	20230103	31600	-10.60	20230809	18750	50.67	20230103	0.73	N	013030	500	68 억	3455628	N	N	0	N	N
57	20231220	090300	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	28150	-50	5	-0.18	2163750	77	0.22	28100	28150	28100	36650	19750	28200	28100.65	26.88	0	-19	28933	28566	28183	27816	27433	28750	28000	68	8450	500	21430	50	1	12856050	3619	11.32	0.99	12	0.00	2487.00	28435.00	31600	20230809	-10.92	18750	20230103	50.13	31600	-10.92	20230809	18750	50.13	20230103	31600	-10.92	20230809	18750	50.13	20230103	0.73	N	013030	500	68 억	3455628	N	N	0	N	N
58	20231219	160301	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	28200	250	2	0.89	973739750	34531	56.55	27950	28550	27800	36300	19600	27950	28199.00	26.86	0	-9391	28416	28182	27766	27532	27116	28300	27650	68	8350	500	21240	50	1	12856050	3625	11.34	0.99	12	0.27	2487.00	28435.00	31600	20230809	-10.76	18750	20230103	50.40	31600	-10.76	20230809	18750	50.40	20230103	31600	-10.76	20230809	18750	50.40	20230103	0.69	N	013030	500	68 억	3452798	N	N	1	N	N
59	20231219	150301	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	28150	200	2	0.72	914141700	32412	53.08	27950	28550	27800	36300	19600	27950	28203.80	26.86	0	-8525	28416	28182	27766	27532	27116	28300	27650	68	8350	500	21240	50	1	12856050	3619	11.32	0.99	12	0.25	2487.00	28435.00	31600	20230809	-10.92	18750	20230103	50.13	31600	-10.92	20230809	18750	50.13	20230103	31600	-10.92	20230809	18750	50.13	20230103	0.69	N	013030	500	68 억	3452798	N	N	1	N	N
60	20231219	140301	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	28400	450	2	1.61	712043000	25267	41.38	27950	28550	27800	36300	19600	27950	28180.75	26.86	0	-6250	28416	28182	27766	27532	27116	28300	27650	68	8350	500	21240	50	1	12856050	3651	11.42	1.00	12	0.20	2487.00	28435.00	31600	20230809	-10.13	18750	20230103	51.47	31600	-10.13	20230809	18750	51.47	20230103	31600	-10.13	20230809	18750	51.47	20230103	0.69	N	013030	500	68 억	3452798	N	N	1	N	N
61	20231219	130301	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	28100	150	2	0.54	316055900	11300	18.50	27950	28150	27800	36300	19600	27950	27969.55	26.86	0	-2691	28416	28182	27766	27532	27116	28300	27650	68	8350	500	21240	50	1	12856050	3613	11.30	0.99	12	0.09	2487.00	28435.00	31600	20230809	-11.08	18750	20230103	49.87	31600	-11.08	20230809	18750	49.87	20230103	31600	-11.08	20230809	18750	49.87	20230103	0.69	N	013030	500	68 억	3452798	N	N	1	N	N
62	20231219	120302	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	28000	50	2	0.18	275330600	9846	16.12	27950	28150	27800	36300	19600	27950	27963.70	26.86	0	-2337	28416	28182	27766	27532	27116	28300	27650	68	8350	500	21240	50	1	12856050	3600	11.26	0.98	12	0.08	2487.00	28435.00	31600	20230809	-11.39	18750	20230103	49.33	31600	-11.39	20230809	18750	49.33	20230103	31600	-11.39	20230809	18750	49.33	20230103	0.69	N	013030	500	68 억	3452798	N	N	1	N	N
63	20231219	110302	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	28000	50	2	0.18	249055650	8908	14.59	27950	28150	27800	36300	19600	27950	27958.65	26.86	0	-1941	28416	28182	27766	27532	27116	28300	27650	68	8350	500	21240	50	1	12856050	3600	11.26	0.98	12	0.07	2487.00	28435.00	31600	20230809	-11.39	18750	20230103	49.33	31600	-11.39	20230809	18750	49.33	20230103	31600	-11.39	20230809	18750	49.33	20230103	0.69	N	013030	500	68 억	3452798	N	N	1	N	N
64	20231219	100300	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27900	-50	5	-0.18	110582750	3965	6.49	27950	28000	27800	36300	19600	27950	27889.72	26.86	0	-1861	28416	28182	27766	27532	27116	28300	27650	68	8350	500	21240	50	1	12856050	3587	11.22	0.98	12	0.03	2487.00	28435.00	31600	20230809	-11.71	18750	20230103	48.80	31600	-11.71	20230809	18750	48.80	20230103	31600	-11.71	20230809	18750	48.80	20230103	0.69	N	013030	500	68 억	3452798	N	N	1	N	N
65	20231219	090300	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27900	-50	5	-0.18	3717100	133	0.22	27950	27950	27900	36300	19600	27950	27948.12	26.86	0	-32	28416	28182	27766	27532	27116	28300	27650	68	8350	500	21240	50	1	12856050	3587	11.22	0.98	12	0.00	2487.00	28435.00	31600	20230809	-11.71	18750	20230103	48.80	31600	-11.71	20230809	18750	48.80	20230103	31600	-11.71	20230809	18750	48.80	20230103	0.69	N	013030	500	68 억	3452798	N	N	1	N	N
66	20231218	160301	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27950	500	2	1.82	1691792950	61058	130.10	27400	28000	27350	35650	19250	27450	27707.97	26.76	0	7264	28283	27866	27633	27216	26983	27750	27100	68	8200	500	20860	50	1	12856050	3593	11.24	0.98	12	0.47	2487.00	28435.00	31600	20230809	-11.55	18750	20230103	49.07	31600	-11.55	20230809	18750	49.07	20230103	31600	-11.55	20230809	18750	49.07	20230103	0.70	N	013030	500	68 억	3440276	N	N	1	N	N
67	20231218	150300	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27800	350	2	1.28	1534044700	55387	118.01	27400	28000	27350	35650	19250	27450	27696.84	26.76	0	8502	28283	27866	27633	27216	26983	27750	27100	68	8200	500	20860	50	1	12856050	3574	11.18	0.98	12	0.43	2487.00	28435.00	31600	20230809	-12.03	18750	20230103	48.27	31600	-12.03	20230809	18750	48.27	20230103	31600	-12.03	20230809	18750	48.27	20230103	0.70	N	013030	500	68 억	3440276	N	N	295	N	N
68	20231218	140300	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27850	400	2	1.46	1187807600	42972	91.56	27400	28000	27350	35650	19250	27450	27641.43	26.76	0	8856	28283	27866	27633	27216	26983	27750	27100	68	8200	500	20860	50	1	12856050	3580	11.20	0.98	12	0.33	2487.00	28435.00	31600	20230809	-11.87	18750	20230103	48.53	31600	-11.87	20230809	18750	48.53	20230103	31600	-11.87	20230809	18750	48.53	20230103	0.70	N	013030	500	68 억	3440276	N	N	295	N	N
69	20231218	130259	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27800	350	2	1.28	933111800	33826	72.07	27400	27900	27350	35650	19250	27450	27585.64	26.76	0	6553	28283	27866	27633	27216	26983	27750	27100	68	8200	500	20860	50	1	12856050	3574	11.18	0.98	12	0.26	2487.00	28435.00	31600	20230809	-12.03	18750	20230103	48.27	31600	-12.03	20230809	18750	48.27	20230103	31600	-12.03	20230809	18750	48.27	20230103	0.70	N	013030	500	68 억	3440276	N	N	295	N	N
70	20231218	120258	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27600	150	2	0.55	626532400	22781	48.54	27400	27750	27350	35650	19250	27450	27502.41	26.76	0	1089	28283	27866	27633	27216	26983	27750	27100	68	8200	500	20860	50	1	12856050	3548	11.10	0.97	12	0.18	2487.00	28435.00	31600	20230809	-12.66	18750	20230103	47.20	31600	-12.66	20230809	18750	47.20	20230103	31600	-12.66	20230809	18750	47.20	20230103	0.70	N	013030	500	68 억	3440276	N	N	295	N	N
71	20231218	110258	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27650	200	2	0.73	399413050	14565	31.03	27400	27650	27350	35650	19250	27450	27422.80	26.76	0	-1498	28283	27866	27633	27216	26983	27750	27100	68	8200	500	20860	50	1	12856050	3555	11.12	0.97	12	0.11	2487.00	28435.00	31600	20230809	-12.50	18750	20230103	47.47	31600	-12.50	20230809	18750	47.47	20230103	31600	-12.50	20230809	18750	47.47	20230103	0.70	N	013030	500	68 억	3440276	N	N	295	N	N
72	20231218	100259	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27400	-50	5	-0.18	237261000	8654	18.44	27400	27550	27350	35650	19250	27450	27416.34	26.76	0	-2052	28283	27866	27633	27216	26983	27750	27100	68	8200	500	20860	50	1	12856050	3523	11.02	0.96	12	0.07	2487.00	28435.00	31600	20230809	-13.29	18750	20230103	46.13	31600	-13.29	20230809	18750	46.13	20230103	31600	-13.29	20230809	18750	46.13	20230103	0.70	N	013030	500	68 억	3440276	N	N	295	N	N
73	20231218	090256	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27400	-50	5	-0.18	3041400	111	0.24	27400	27400	27400	35650	19250	27450	27400.00	26.76	0	-21	28283	27866	27633	27216	26983	27750	27100	68	8200	500	20860	50	1	12856050	3523	11.02	0.96	12	0.00	2487.00	28435.00	31600	20230809	-13.29	18750	20230103	46.13	31600	-13.29	20230809	18750	46.13	20230103	31600	-13.29	20230809	18750	46.13	20230103	0.70	N	013030	500	68 억	3440276	N	N	295	N	N
74	20231215	160257	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27450	-650	5	-2.31	1297848600	46911	78.06	28000	28050	27400	36500	19700	28100	27666.51	26.85	0	-8901	28866	28482	28016	27632	27166	28675	27825	68	8400	500	21350	50	1	12856050	3529	11.04	0.97	12	0.36	2487.00	28435.00	31600	20230809	-13.13	18750	20230103	46.40	31600	-13.13	20230809	18750	46.40	20230103	31600	-13.13	20230809	18750	46.40	20230103	0.71	N	013030	500	68 억	3452088	N	N	295	N	N
75	20231215	150259	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27600	-500	5	-1.78	1236659600	44685	74.35	28000	28050	27400	36500	19700	28100	27675.05	26.85	0	-7998	28866	28482	28016	27632	27166	28675	27825	68	8400	500	21350	50	1	12856050	3548	11.10	0.97	12	0.35	2487.00	28435.00	31600	20230809	-12.66	18750	20230103	47.20	31600	-12.66	20230809	18750	47.20	20230103	31600	-12.66	20230809	18750	47.20	20230103	0.71	N	013030	500	68 억	3452088	N	N	0	N	N
76	20231215	140259	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27500	-600	5	-2.14	1069438400	38623	64.27	28000	28050	27400	36500	19700	28100	27689.16	26.85	0	-5304	28866	28482	28016	27632	27166	28675	27825	68	8400	500	21350	50	1	12856050	3535	11.06	0.97	12	0.30	2487.00	28435.00	31600	20230809	-12.97	18750	20230103	46.67	31600	-12.97	20230809	18750	46.67	20230103	31600	-12.97	20230809	18750	46.67	20230103	0.71	N	013030	500	68 억	3452088	N	N	0	N	N
77	20231215	130257	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27700	-400	5	-1.42	756378250	27262	45.36	28000	28050	27450	36500	19700	28100	27744.78	26.85	0	-2501	28866	28482	28016	27632	27166	28675	27825	68	8400	500	21350	50	1	12856050	3561	11.14	0.97	12	0.21	2487.00	28435.00	31600	20230809	-12.34	18750	20230103	47.73	31600	-12.34	20230809	18750	47.73	20230103	31600	-12.34	20230809	18750	47.73	20230103	0.71	N	013030	500	68 억	3452088	N	N	0	N	N
78	20231215	120258	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27800	-300	5	-1.07	652544150	23517	39.13	28000	28050	27450	36500	19700	28100	27747.76	26.85	0	-1416	28866	28482	28016	27632	27166	28675	27825	68	8400	500	21350	50	1	12856050	3574	11.18	0.98	12	0.18	2487.00	28435.00	31600	20230809	-12.03	18750	20230103	48.27	31600	-12.03	20230809	18750	48.27	20230103	31600	-12.03	20230809	18750	48.27	20230103	0.71	N	013030	500	68 억	3452088	N	N	0	N	N
79	20231215	110258	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27750	-350	5	-1.25	521813650	18801	31.28	28000	28050	27450	36500	19700	28100	27754.57	26.85	0	-624	28866	28482	28016	27632	27166	28675	27825	68	8400	500	21350	50	1	12856050	3568	11.16	0.98	12	0.15	2487.00	28435.00	31600	20230809	-12.18	18750	20230103	48.00	31600	-12.18	20230809	18750	48.00	20230103	31600	-12.18	20230809	18750	48.00	20230103	0.71	N	013030	500	68 억	3452088	N	N	0	N	N
80	20231215	100259	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27800	-300	5	-1.07	320339650	11545	19.21	28000	28050	27450	36500	19700	28100	27747.05	26.85	0	821	28866	28482	28016	27632	27166	28675	27825	68	8400	500	21350	50	1	12856050	3574	11.18	0.98	12	0.09	2487.00	28435.00	31600	20230809	-12.03	18750	20230103	48.27	31600	-12.03	20230809	18750	48.27	20230103	31600	-12.03	20230809	18750	48.27	20230103	0.71	N	013030	500	68 억	3452088	N	N	0	N	N
81	20231215	090257	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	28000	-100	5	-0.36	3248100	116	0.19	28000	28050	28000	36500	19700	28100	28000.86	26.85	0	-7	28866	28482	28016	27632	27166	28675	27825	68	8400	500	21350	50	1	12856050	3600	11.26	0.98	12	0.00	2487.00	28435.00	31600	20230809	-11.39	18750	20230103	49.33	31600	-11.39	20230809	18750	49.33	20230103	31600	-11.39	20230809	18750	49.33	20230103	0.71	N	013030	500	68 억	3452088	N	N	0	N	N
82	20231214	160258	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	28100	350	2	1.26	1675073600	59948	156.19	27850	28400	27550	36050	19450	27750	27942.11	26.74	0	10522	28150	27950	27600	27400	27050	28050	27500	68	8300	500	21090	50	1	12856050	3613	11.30	0.99	12	0.47	2487.00	28435.00	31600	20230809	-11.08	18750	20230103	49.87	31600	-11.08	20230809	18750	49.87	20230103	31600	-11.08	20230809	18750	49.87	20230103	0.68	N	013030	500	68 억	3437167	N	N	1	N	N
83	20231214	150306	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	28000	250	2	0.90	1649068000	59022	153.78	27850	28400	27550	36050	19450	27750	27939.89	26.74	0	10351	28150	27950	27600	27400	27050	28050	27500	68	8300	500	21090	50	1	12856050	3600	11.26	0.98	12	0.46	2487.00	28435.00	31600	20230809	-11.39	18750	20230103	49.33	31600	-11.39	20230809	18750	49.33	20230103	31600	-11.39	20230809	18750	49.33	20230103	0.68	N	013030	500	68 억	3437167	N	N	1	N	N
84	20231214	140306	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	28050	300	2	1.08	1429169250	51190	133.37	27850	28400	27550	36050	19450	27750	27918.91	26.74	0	8223	28150	27950	27600	27400	27050	28050	27500	68	8300	500	21090	50	1	12856050	3606	11.28	0.99	12	0.40	2487.00	28435.00	31600	20230809	-11.23	18750	20230103	49.60	31600	-11.23	20230809	18750	49.60	20230103	31600	-11.23	20230809	18750	49.60	20230103	0.68	N	013030	500	68 억	3437167	N	N	1	N	N
85	20231214	130300	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	28200	450	2	1.62	1274965550	45699	119.06	27850	28400	27550	36050	19450	27750	27899.20	26.74	0	6980	28150	27950	27600	27400	27050	28050	27500	68	8300	500	21090	50	1	12856050	3625	11.34	0.99	12	0.36	2487.00	28435.00	31600	20230809	-10.76	18750	20230103	50.40	31600	-10.76	20230809	18750	50.40	20230103	31600	-10.76	20230809	18750	50.40	20230103	0.68	N	013030	500	68 억	3437167	N	N	1	N	N
86	20231214	120308	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27700	-50	5	-0.18	617652700	22288	58.07	27850	27850	27550	36050	19450	27750	27712.34	26.74	0	-2931	28150	27950	27600	27400	27050	28050	27500	68	8300	500	21090	50	1	12856050	3561	11.14	0.97	12	0.17	2487.00	28435.00	31600	20230809	-12.34	18750	20230103	47.73	31600	-12.34	20230809	18750	47.73	20230103	31600	-12.34	20230809	18750	47.73	20230103	0.68	N	013030	500	68 억	3437167	N	N	1	N	N
87	20231214	110300	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27650	-100	5	-0.36	500159400	18040	47.00	27850	27850	27550	36050	19450	27750	27725.02	26.74	0	-4198	28150	27950	27600	27400	27050	28050	27500	68	8300	500	21090	50	1	12856050	3555	11.12	0.97	12	0.14	2487.00	28435.00	31600	20230809	-12.50	18750	20230103	47.47	31600	-12.50	20230809	18750	47.47	20230103	31600	-12.50	20230809	18750	47.47	20230103	0.68	N	013030	500	68 억	3437167	N	N	1	N	N
88	20231214	100255	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27800	50	2	0.18	213512750	7687	20.03	27850	27850	27650	36050	19450	27750	27775.82	26.74	0	-2044	28150	27950	27600	27400	27050	28050	27500	68	8300	500	21090	50	1	12856050	3574	11.18	0.98	12	0.06	2487.00	28435.00	31600	20230809	-12.03	18750	20230103	48.27	31600	-12.03	20230809	18750	48.27	20230103	31600	-12.03	20230809	18750	48.27	20230103	0.68	N	013030	500	68 억	3437167	N	N	1	N	N
89	20231214	090245	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27850	100	2	0.36	41836500	1505	3.92	27850	27850	27650	36050	19450	27750	27798.34	26.74	0	-1070	28150	27950	27600	27400	27050	28050	27500	68	8300	500	21090	50	1	12856050	3580	11.20	0.98	12	0.01	2487.00	28435.00	31600	20230809	-11.87	18750	20230103	48.53	31600	-11.87	20230809	18750	48.53	20230103	31600	-11.87	20230809	18750	48.53	20230103	0.68	N	013030	500	68 억	3437167	N	N	1	N	N
90	20231213	160256	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27750	250	2	0.91	1053955750	38251	84.57	27450	27800	27250	35750	19250	27500	27553.64	26.70	-502	-236	27933	27716	27483	27266	27033	27600	27150	68	8250	500	20900	50	1	12856050	3568	11.16	0.98	12	0.30	2487.00	28435.00	31600	20230809	-12.18	18750	20230103	48.00	31600	-12.18	20230809	18750	48.00	20230103	31600	-12.18	20230809	18750	48.00	20230103	0.70	N	013030	500	68 억	3432792	N	N	1	N	N
91	20231213	150303	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27650	150	2	0.55	1027599600	37299	82.46	27450	27800	27250	35750	19250	27500	27550.33	26.70	-502	-224	27933	27716	27483	27266	27033	27600	27150	68	8250	500	20900	50	1	12856050	3555	11.12	0.97	12	0.29	2487.00	28435.00	31600	20230809	-12.50	18750	20230103	47.47	31600	-12.50	20230809	18750	47.47	20230103	31600	-12.50	20230809	18750	47.47	20230103	0.70	N	013030	500	68 억	3432792	N	N	61	N	N
92	20231213	140304	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27750	250	2	0.91	857030500	31145	68.86	27450	27800	27250	35750	19250	27500	27517.43	26.70	-502	759	27933	27716	27483	27266	27033	27600	27150	68	8250	500	20900	50	1	12856050	3568	11.16	0.98	12	0.24	2487.00	28435.00	31600	20230809	-12.18	18750	20230103	48.00	31600	-12.18	20230809	18750	48.00	20230103	31600	-12.18	20230809	18750	48.00	20230103	0.70	N	013030	500	68 억	3432792	N	N	61	N	N
93	20231213	130301	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27650	150	2	0.55	654977700	23851	52.73	27450	27700	27250	35750	19250	27500	27461.23	26.70	-502	-291	27933	27716	27483	27266	27033	27600	27150	68	8250	500	20900	50	1	12856050	3555	11.12	0.97	12	0.19	2487.00	28435.00	31600	20230809	-12.50	18750	20230103	47.47	31600	-12.50	20230809	18750	47.47	20230103	31600	-12.50	20230809	18750	47.47	20230103	0.70	N	013030	500	68 억	3432792	N	N	61	N	N
94	20231213	120300	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27500	0	3	0.00	437022100	15951	35.27	27450	27600	27250	35750	19250	27500	27397.79	26.70	-502	-1995	27933	27716	27483	27266	27033	27600	27150	68	8250	500	20900	50	1	12856050	3535	11.06	0.97	12	0.12	2487.00	28435.00	31600	20230809	-12.97	18750	20230103	46.67	31600	-12.97	20230809	18750	46.67	20230103	31600	-12.97	20230809	18750	46.67	20230103	0.70	N	013030	500	68 억	3432792	N	N	61	N	N
95	20231213	110300	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27450	-50	5	-0.18	334493700	12215	27.01	27450	27600	27250	35750	19250	27500	27383.85	26.70	-502	-3143	27933	27716	27483	27266	27033	27600	27150	68	8250	500	20900	50	1	12856050	3529	11.04	0.97	12	0.10	2487.00	28435.00	31600	20230809	-13.13	18750	20230103	46.40	31600	-13.13	20230809	18750	46.40	20230103	31600	-13.13	20230809	18750	46.40	20230103	0.70	N	013030	500	68 억	3432792	N	N	61	N	N
96	20231213	100303	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27300	-200	5	-0.73	257071700	9385	20.75	27450	27600	27250	35750	19250	27500	27391.76	26.70	-502	-2377	27933	27716	27483	27266	27033	27600	27150	68	8250	500	20900	50	1	12856050	3510	10.98	0.96	12	0.07	2487.00	28435.00	31600	20230809	-13.61	18750	20230103	45.60	31600	-13.61	20230809	18750	45.60	20230103	31600	-13.61	20230809	18750	45.60	20230103	0.70	N	013030	500	68 억	3432792	N	N	61	N	N
97	20231213	090258	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27500	0	3	0.00	8503550	310	0.69	27450	27550	27350	35750	19250	27500	27430.81	26.70	-502	-62	27933	27716	27483	27266	27033	27600	27150	68	8250	500	20900	50	1	12856050	3535	11.06	0.97	12	0.00	2487.00	28435.00	31600	20230809	-12.97	18750	20230103	46.67	31600	-12.97	20230809	18750	46.67	20230103	31600	-12.97	20230809	18750	46.67	20230103	0.70	N	013030	500	68 억	3432792	N	N	61	N	N
98	20231212	160249	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27500	50	2	0.18	1242925900	45220	175.92	27650	27700	27250	35650	19250	27450	27486.20	26.63	0	3270	27816	27632	27516	27332	27216	27575	27275	68	8200	500	20860	50	1	12856050	3535	11.06	0.97	12	0.35	2487.00	28435.00	31600	20230809	-12.97	18750	20230103	46.67	31600	-12.97	20230809	18750	46.67	20230103	31600	-12.97	20230809	18750	46.67	20230103	0.73	N	013030	500	68 억	3423760	N	N	61	N	N
99	20231212	150254	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27450	0	3	0.00	1126679300	40994	159.48	27650	27700	27250	35650	19250	27450	27484.01	26.63	0	4161	27816	27632	27516	27332	27216	27575	27275	68	8200	500	20860	50	1	12856050	3529	11.04	0.97	12	0.32	2487.00	28435.00	31600	20230809	-13.13	18750	20230103	46.40	31600	-13.13	20230809	18750	46.40	20230103	31600	-13.13	20230809	18750	46.40	20230103	0.73	N	013030	500	68 억	3423760	N	N	0	N	N
100	20231212	140245	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27450	0	3	0.00	786115650	28565	111.13	27650	27700	27400	35650	19250	27450	27520.24	26.63	0	4257	27816	27632	27516	27332	27216	27575	27275	68	8200	500	20860	50	1	12856050	3529	11.04	0.97	12	0.22	2487.00	28435.00	31600	20230809	-13.13	18750	20230103	46.40	31600	-13.13	20230809	18750	46.40	20230103	31600	-13.13	20230809	18750	46.40	20230103	0.73	N	013030	500	68 억	3423760	N	N	0	N	N
101	20231212	130242	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27450	0	3	0.00	631483000	22945	89.26	27650	27700	27400	35650	19250	27450	27521.60	26.63	0	4423	27816	27632	27516	27332	27216	27575	27275	68	8200	500	20860	50	1	12856050	3529	11.04	0.97	12	0.18	2487.00	28435.00	31600	20230809	-13.13	18750	20230103	46.40	31600	-13.13	20230809	18750	46.40	20230103	31600	-13.13	20230809	18750	46.40	20230103	0.73	N	013030	500	68 억	3423760	N	N	0	N	N
102	20231212	120242	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27600	150	2	0.55	475494750	17274	67.20	27650	27700	27400	35650	19250	27450	27526.62	26.63	0	4397	27816	27632	27516	27332	27216	27575	27275	68	8200	500	20860	50	1	12856050	3548	11.10	0.97	12	0.13	2487.00	28435.00	31600	20230809	-12.66	18750	20230103	47.20	31600	-12.66	20230809	18750	47.20	20230103	31600	-12.66	20230809	18750	47.20	20230103	0.73	N	013030	500	68 억	3423760	N	N	0	N	N
103	20231212	110244	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27600	150	2	0.55	304494100	11060	43.03	27650	27700	27400	35650	19250	27450	27531.12	26.63	0	3102	27816	27632	27516	27332	27216	27575	27275	68	8200	500	20860	50	1	12856050	3548	11.10	0.97	12	0.09	2487.00	28435.00	31600	20230809	-12.66	18750	20230103	47.20	31600	-12.66	20230809	18750	47.20	20230103	31600	-12.66	20230809	18750	47.20	20230103	0.73	N	013030	500	68 억	3423760	N	N	0	N	N
104	20231212	100254	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27550	100	2	0.36	200551050	7286	28.34	27650	27700	27400	35650	19250	27450	27525.55	26.63	0	1415	27816	27632	27516	27332	27216	27575	27275	68	8200	500	20860	50	1	12856050	3542	11.08	0.97	12	0.06	2487.00	28435.00	31600	20230809	-12.82	18750	20230103	46.93	31600	-12.82	20230809	18750	46.93	20230103	31600	-12.82	20230809	18750	46.93	20230103	0.73	N	013030	500	68 억	3423760	N	N	0	N	N
105	20231212	090251	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27700	250	2	0.91	14622200	529	2.06	27650	27700	27400	35650	19250	27450	27641.57	26.63	0	-179	27816	27632	27516	27332	27216	27575	27275	68	8200	500	20860	50	1	12856050	3561	11.14	0.97	12	0.00	2487.00	28435.00	31600	20230809	-12.34	18750	20230103	47.73	31600	-12.34	20230809	18750	47.73	20230103	31600	-12.34	20230809	18750	47.73	20230103	0.73	N	013030	500	68 억	3423760	N	N	0	N	N
106	20231211	160253	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27450	-250	5	-0.90	706237600	25690	15.37	27650	27700	27400	36000	19400	27700	27490.76	26.69	3437	-3676	28666	28182	27566	27082	26466	28425	27325	68	8300	500	21050	50	1	12856050	3529	11.04	0.97	12	0.20	2487.00	28435.00	31600	20230809	-13.13	18750	20230103	46.40	31600	-13.13	20230809	18750	46.40	20230103	31600	-13.13	20230809	18750	46.40	20230103	0.73	N	013030	500	68 억	3431125	N	N	0	N	N
107	20231211	150251	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27450	-250	5	-0.90	674910350	24550	14.69	27650	27700	27400	36000	19400	27700	27491.26	26.69	3437	-3364	28666	28182	27566	27082	26466	28425	27325	68	8300	500	21050	50	1	12856050	3529	11.04	0.97	12	0.19	2487.00	28435.00	31600	20230809	-13.13	18750	20230103	46.40	31600	-13.13	20230809	18750	46.40	20230103	31600	-13.13	20230809	18750	46.40	20230103	0.73	N	013030	500	68 억	3431125	N	N	0	N	N
108	20231211	140251	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27450	-250	5	-0.90	537921850	19571	11.71	27650	27700	27400	36000	19400	27700	27485.66	26.69	3437	-2437	28666	28182	27566	27082	26466	28425	27325	68	8300	500	21050	50	1	12856050	3529	11.04	0.97	12	0.15	2487.00	28435.00	31600	20230809	-13.13	18750	20230103	46.40	31600	-13.13	20230809	18750	46.40	20230103	31600	-13.13	20230809	18750	46.40	20230103	0.73	N	013030	500	68 억	3431125	N	N	0	N	N
109	20231211	130252	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27550	-150	5	-0.54	394166700	14341	8.58	27650	27700	27400	36000	19400	27700	27485.30	26.69	3437	-1264	28666	28182	27566	27082	26466	28425	27325	68	8300	500	21050	50	1	12856050	3542	11.08	0.97	12	0.11	2487.00	28435.00	31600	20230809	-12.82	18750	20230103	46.93	31600	-12.82	20230809	18750	46.93	20230103	31600	-12.82	20230809	18750	46.93	20230103	0.73	N	013030	500	68 억	3431125	N	N	0	N	N
110	20231211	120253	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27550	-150	5	-0.54	337290600	12274	7.34	27650	27700	27400	36000	19400	27700	27480.09	26.69	3437	-1607	28666	28182	27566	27082	26466	28425	27325	68	8300	500	21050	50	1	12856050	3542	11.08	0.97	12	0.10	2487.00	28435.00	31600	20230809	-12.82	18750	20230103	46.93	31600	-12.82	20230809	18750	46.93	20230103	31600	-12.82	20230809	18750	46.93	20230103	0.73	N	013030	500	68 억	3431125	N	N	0	N	N
111	20231211	110251	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27450	-250	5	-0.90	246444750	8970	5.37	27650	27700	27400	36000	19400	27700	27474.33	26.69	3437	-2416	28666	28182	27566	27082	26466	28425	27325	68	8300	500	21050	50	1	12856050	3529	11.04	0.97	12	0.07	2487.00	28435.00	31600	20230809	-13.13	18750	20230103	46.40	31600	-13.13	20230809	18750	46.40	20230103	31600	-13.13	20230809	18750	46.40	20230103	0.73	N	013030	500	68 억	3431125	N	N	0	N	N
112	20231211	100251	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27550	-150	5	-0.54	142800050	5196	3.11	27650	27700	27400	36000	19400	27700	27482.69	26.69	3437	-2195	28666	28182	27566	27082	26466	28425	27325	68	8300	500	21050	50	1	12856050	3542	11.08	0.97	12	0.04	2487.00	28435.00	31600	20230809	-12.82	18750	20230103	46.93	31600	-12.82	20230809	18750	46.93	20230103	31600	-12.82	20230809	18750	46.93	20230103	0.73	N	013030	500	68 억	3431125	N	N	0	N	N
113	20231211	090252	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27700	0	3	0.00	27445300	995	0.60	27650	27700	27400	36000	19400	27700	27583.22	26.69	3437	-900	28666	28182	27566	27082	26466	28425	27325	68	8300	500	21050	50	1	12856050	3561	11.14	0.97	12	0.01	2487.00	28435.00	31600	20230809	-12.34	18750	20230103	47.73	31600	-12.34	20230809	18750	47.73	20230103	31600	-12.34	20230809	18750	47.73	20230103	0.73	N	013030	500	68 억	3431125	N	N	0	N	N
114	20231208	160248	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27700	-50	5	-0.18	1841809550	67110	163.13	27650	28050	26950	36050	19450	27750	27443.87	26.69	0	-3618	28250	28000	27650	27400	27050	28125	27525	68	8300	500	21090	50	1	12856050	3561	11.14	0.97	12	0.52	2487.00	28435.00	31600	20230809	-12.34	18750	20230103	47.73	31600	-12.34	20230809	18750	47.73	20230103	31600	-12.34	20230809	18750	47.73	20230103	0.74	N	013030	500	68 억	3431125	N	N	0	N	N
115	20231208	150251	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27150	-600	5	-2.16	1556872400	56733	137.91	27650	28050	26950	36050	19450	27750	27442.10	26.69	0	32	28250	28000	27650	27400	27050	28125	27525	68	8300	500	21090	50	1	12856050	3490	10.92	0.95	12	0.44	2487.00	28435.00	31600	20230809	-14.08	18750	20230103	44.80	31600	-14.08	20230809	18750	44.80	20230103	31600	-14.08	20230809	18750	44.80	20230103	0.74	N	013030	500	68 억	3431125	N	N	0	N	N
116	20231208	140249	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27100	-650	5	-2.34	1219474750	44291	107.66	27650	28050	27050	36050	19450	27750	27533.24	26.69	0	1072	28250	28000	27650	27400	27050	28125	27525	68	8300	500	21090	50	1	12856050	3484	10.90	0.95	12	0.34	2487.00	28435.00	31600	20230809	-14.24	18750	20230103	44.53	31600	-14.24	20230809	18750	44.53	20230103	31600	-14.24	20230809	18750	44.53	20230103	0.74	N	013030	500	68 억	3431125	N	N	0	N	N
117	20231208	130247	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27250	-500	5	-1.80	1038412650	37622	91.45	27650	28050	27100	36050	19450	27750	27601.21	26.69	0	1051	28250	28000	27650	27400	27050	28125	27525	68	8300	500	21090	50	1	12856050	3503	10.96	0.96	12	0.29	2487.00	28435.00	31600	20230809	-13.77	18750	20230103	45.33	31600	-13.77	20230809	18750	45.33	20230103	31600	-13.77	20230809	18750	45.33	20230103	0.74	N	013030	500	68 억	3431125	N	N	0	N	N
118	20231208	120248	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27450	-300	5	-1.08	821020700	29655	72.09	27650	28050	27450	36050	19450	27750	27685.74	26.69	0	1356	28250	28000	27650	27400	27050	28125	27525	68	8300	500	21090	50	1	12856050	3529	11.04	0.97	12	0.23	2487.00	28435.00	31600	20230809	-13.13	18750	20230103	46.40	31600	-13.13	20230809	18750	46.40	20230103	31600	-13.13	20230809	18750	46.40	20230103	0.74	N	013030	500	68 억	3431125	N	N	0	N	N
119	20231208	110245	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27750	0	3	0.00	570301950	20564	49.99	27650	28050	27550	36050	19450	27750	27733.03	26.69	0	653	28250	28000	27650	27400	27050	28125	27525	68	8300	500	21090	50	1	12856050	3568	11.16	0.98	12	0.16	2487.00	28435.00	31600	20230809	-12.18	18750	20230103	48.00	31600	-12.18	20230809	18750	48.00	20230103	31600	-12.18	20230809	18750	48.00	20230103	0.74	N	013030	500	68 억	3431125	N	N	0	N	N
120	20231208	100250	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27800	50	2	0.18	225407300	8107	19.71	27650	28050	27550	36050	19450	27750	27804.03	26.69	0	-1674	28250	28000	27650	27400	27050	28125	27525	68	8300	500	21090	50	1	12856050	3574	11.18	0.98	12	0.06	2487.00	28435.00	31600	20230809	-12.03	18750	20230103	48.27	31600	-12.03	20230809	18750	48.27	20230103	31600	-12.03	20230809	18750	48.27	20230103	0.74	N	013030	500	68 억	3431125	N	N	0	N	N
121	20231208	090248	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27550	-200	5	-0.72	2867250	104	0.25	27650	27650	27550	36050	19450	27750	27569.71	26.69	0	0	28250	28000	27650	27400	27050	28125	27525	68	8300	500	21090	50	1	12856050	3542	11.08	0.97	12	0.00	2487.00	28435.00	31600	20230809	-12.82	18750	20230103	46.93	31600	-12.82	20230809	18750	46.93	20230103	31600	-12.82	20230809	18750	46.93	20230103	0.74	N	013030	500	68 억	3431125	N	N	0	N	N
122	20231207	160247	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27750	0	3	0.00	1133219300	41100	78.92	27400	27900	27300	36050	19450	27750	27572.03	26.71	0	-4244	28316	28032	27466	27182	26616	28175	27325	68	8300	500	21090	50	1	12856050	3568	11.16	0.98	12	0.32	2487.00	28435.00	31600	20230809	-12.18	18750	20230103	48.00	31600	-12.18	20230809	18750	48.00	20230103	31600	-12.18	20230809	18750	48.00	20230103	0.77	N	013030	500	68 억	3434247	N	N	81	N	N
123	20231207	150248	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27750	0	3	0.00	1066879300	38708	74.32	27400	27900	27300	36050	19450	27750	27562.24	26.71	0	-3241	28316	28032	27466	27182	26616	28175	27325	68	8300	500	21090	50	1	12856050	3568	11.16	0.98	12	0.30	2487.00	28435.00	31600	20230809	-12.18	18750	20230103	48.00	31600	-12.18	20230809	18750	48.00	20230103	31600	-12.18	20230809	18750	48.00	20230103	0.77	N	013030	500	68 억	3434247	N	N	81	N	N
124	20231207	140248	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27700	-50	5	-0.18	884755600	32149	61.73	27400	27750	27300	36050	19450	27750	27520.47	26.71	0	-622	28316	28032	27466	27182	26616	28175	27325	68	8300	500	21090	50	1	12856050	3561	11.14	0.97	12	0.25	2487.00	28435.00	31600	20230809	-12.34	18750	20230103	47.73	31600	-12.34	20230809	18750	47.73	20230103	31600	-12.34	20230809	18750	47.73	20230103	0.77	N	013030	500	68 억	3434247	N	N	81	N	N
125	20231207	130247	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27650	-100	5	-0.36	763434450	27751	53.28	27400	27700	27300	36050	19450	27750	27510.16	26.71	0	1070	28316	28032	27466	27182	26616	28175	27325	68	8300	500	21090	50	1	12856050	3555	11.12	0.97	12	0.22	2487.00	28435.00	31600	20230809	-12.50	18750	20230103	47.47	31600	-12.50	20230809	18750	47.47	20230103	31600	-12.50	20230809	18750	47.47	20230103	0.77	N	013030	500	68 억	3434247	N	N	81	N	N
126	20231207	120248	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27700	-50	5	-0.18	669908400	24363	46.78	27400	27700	27300	36050	19450	27750	27496.96	26.71	0	2116	28316	28032	27466	27182	26616	28175	27325	68	8300	500	21090	50	1	12856050	3561	11.14	0.97	12	0.19	2487.00	28435.00	31600	20230809	-12.34	18750	20230103	47.73	31600	-12.34	20230809	18750	47.73	20230103	31600	-12.34	20230809	18750	47.73	20230103	0.77	N	013030	500	68 억	3434247	N	N	81	N	N
127	20231207	110245	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27450	-300	5	-1.08	447239300	16265	31.23	27400	27700	27300	36050	19450	27750	27497.04	26.71	0	-885	28316	28032	27466	27182	26616	28175	27325	68	8300	500	21090	50	1	12856050	3529	11.04	0.97	12	0.13	2487.00	28435.00	31600	20230809	-13.13	18750	20230103	46.40	31600	-13.13	20230809	18750	46.40	20230103	31600	-13.13	20230809	18750	46.40	20230103	0.77	N	013030	500	68 억	3434247	N	N	81	N	N
128	20231207	100246	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27400	-350	5	-1.26	335461150	12191	23.41	27400	27700	27350	36050	19450	27750	27517.12	26.71	0	-435	28316	28032	27466	27182	26616	28175	27325	68	8300	500	21090	50	1	12856050	3523	11.02	0.96	12	0.09	2487.00	28435.00	31600	20230809	-13.29	18750	20230103	46.13	31600	-13.29	20230809	18750	46.13	20230103	31600	-13.29	20230809	18750	46.13	20230103	0.77	N	013030	500	68 억	3434247	N	N	81	N	N
129	20231207	090248	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27650	-100	5	-0.36	15018700	548	1.05	27400	27650	27400	36050	19450	27750	27406.39	26.71	0	85	28316	28032	27466	27182	26616	28175	27325	68	8300	500	21090	50	1	12856050	3555	11.12	0.97	12	0.00	2487.00	28435.00	31600	20230809	-12.50	18750	20230103	47.47	31600	-12.50	20230809	18750	47.47	20230103	31600	-12.50	20230809	18750	47.47	20230103	0.77	N	013030	500	68 억	3434247	N	N	81	N	N
130	20231206	160242	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27750	300	2	1.09	1423491350	52071	53.46	27450	27750	26900	35650	19250	27450	27336.70	26.78	0	-8880	29550	28500	27000	25950	24450	27750	25200	68	8200	500	20860	50	1	12856050	3568	11.16	0.98	12	0.41	2487.00	28435.00	31600	20230809	-12.18	18750	20230103	48.00	31600	-12.18	20230809	18750	48.00	20230103	31600	-12.18	20230809	18750	48.00	20230103	0.74	N	013030	500	68 억	3442890	N	N	81	N	N
131	20231206	150249	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27500	50	2	0.18	1268841750	46478	47.72	27450	27700	26900	35650	19250	27450	27299.83	26.78	0	-5175	29550	28500	27000	25950	24450	27750	25200	68	8200	500	20860	50	1	12856050	3535	11.06	0.97	12	0.36	2487.00	28435.00	31600	20230809	-12.97	18750	20230103	46.67	31600	-12.97	20230809	18750	46.67	20230103	31600	-12.97	20230809	18750	46.67	20230103	0.74	N	013030	500	68 억	3442890	N	N	35	N	N
132	20231206	140246	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27550	100	2	0.36	985492900	36188	37.15	27450	27600	26900	35650	19250	27450	27232.58	26.78	0	271	29550	28500	27000	25950	24450	27750	25200	68	8200	500	20860	50	1	12856050	3542	11.08	0.97	12	0.28	2487.00	28435.00	31600	20230809	-12.82	18750	20230103	46.93	31600	-12.82	20230809	18750	46.93	20230103	31600	-12.82	20230809	18750	46.93	20230103	0.74	N	013030	500	68 억	3442890	N	N	35	N	N
133	20231206	130246	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27100	-350	5	-1.28	747910800	27534	28.27	27450	27600	26900	35650	19250	27450	27163.16	26.78	0	-1876	29550	28500	27000	25950	24450	27750	25200	68	8200	500	20860	50	1	12856050	3484	10.90	0.95	12	0.21	2487.00	28435.00	31600	20230809	-14.24	18750	20230103	44.53	31600	-14.24	20230809	18750	44.53	20230103	31600	-14.24	20230809	18750	44.53	20230103	0.74	N	013030	500	68 억	3442890	N	N	35	N	N
134	20231206	120243	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27000	-450	5	-1.64	613098250	22544	23.14	27450	27600	26900	35650	19250	27450	27195.62	26.78	0	-3739	29550	28500	27000	25950	24450	27750	25200	68	8200	500	20860	50	1	12856050	3471	10.86	0.95	12	0.18	2487.00	28435.00	31600	20230809	-14.56	18750	20230103	44.00	31600	-14.56	20230809	18750	44.00	20230103	31600	-14.56	20230809	18750	44.00	20230103	0.74	N	013030	500	68 억	3442890	N	N	35	N	N
135	20231206	110248	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27050	-400	5	-1.46	526705750	19346	19.86	27450	27600	26900	35650	19250	27450	27225.55	26.78	0	-4361	29550	28500	27000	25950	24450	27750	25200	68	8200	500	20860	50	1	12856050	3478	10.88	0.95	12	0.15	2487.00	28435.00	31600	20230809	-14.40	18750	20230103	44.27	31600	-14.40	20230809	18750	44.27	20230103	31600	-14.40	20230809	18750	44.27	20230103	0.74	N	013030	500	68 억	3442890	N	N	35	N	N
136	20231206	100246	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27150	-300	5	-1.09	357570850	13101	13.45	27450	27600	27100	35650	19250	27450	27293.39	26.78	0	-4399	29550	28500	27000	25950	24450	27750	25200	68	8200	500	20860	50	1	12856050	3490	10.92	0.95	12	0.10	2487.00	28435.00	31600	20230809	-14.08	18750	20230103	44.80	31600	-14.08	20230809	18750	44.80	20230103	31600	-14.08	20230809	18750	44.80	20230103	0.74	N	013030	500	68 억	3442890	N	N	35	N	N
137	20231206	090246	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27250	-200	5	-0.73	17325800	632	0.65	27450	27500	27250	35650	19250	27450	27414.18	26.78	0	-227	29550	28500	27000	25950	24450	27750	25200	68	8200	500	20860	50	1	12856050	3503	10.96	0.96	12	0.00	2487.00	28435.00	31600	20230809	-13.77	18750	20230103	45.33	31600	-13.77	20230809	18750	45.33	20230103	31600	-13.77	20230809	18750	45.33	20230103	0.74	N	013030	500	68 억	3442890	N	N	35	N	N
138	20231205	160247	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27450	-450	5	-1.61	2655766500	97290	210.68	27650	28050	25500	36250	19550	27900	27297.43	26.69	0	8115	28766	28332	27916	27482	27066	28125	27275	68	8350	500	21200	50	1	12856050	3529	11.04	0.97	12	0.76	2487.00	28435.00	31600	20230809	-13.13	18750	20230103	46.40	31600	-13.13	20230809	18750	46.40	20230103	31600	-13.13	20230809	18750	46.40	20230103	0.85	N	013030	500	68 억	3431378	N	N	35	N	N
139	20231205	150246	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26950	-950	5	-3.41	2391630750	87615	189.73	27650	28050	25500	36250	19550	27900	27297.05	26.69	0	13740	28766	28332	27916	27482	27066	28125	27275	68	8350	500	21200	50	1	12856050	3465	10.84	0.95	12	0.68	2487.00	28435.00	31600	20230809	-14.72	18750	20230103	43.73	31600	-14.72	20230809	18750	43.73	20230103	31600	-14.72	20230809	18750	43.73	20230103	0.85	N	013030	500	68 억	3431378	N	N	0	N	N
140	20231205	140247	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27750	-150	5	-0.54	1081244400	38848	84.12	27650	28050	27300	36250	19550	27900	27832.69	26.69	0	6859	28766	28332	27916	27482	27066	28125	27275	68	8350	500	21200	50	1	12856050	3568	11.16	0.98	12	0.30	2487.00	28435.00	31600	20230809	-12.18	18750	20230103	48.00	31600	-12.18	20230809	18750	48.00	20230103	31600	-12.18	20230809	18750	48.00	20230103	0.85	N	013030	500	68 억	3431378	N	N	0	N	N
141	20231205	130246	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27900	0	3	0.00	939527250	33734	73.05	27650	28050	27300	36250	19550	27900	27851.05	26.69	0	6722	28766	28332	27916	27482	27066	28125	27275	68	8350	500	21200	50	1	12856050	3587	11.22	0.98	12	0.26	2487.00	28435.00	31600	20230809	-11.71	18750	20230103	48.80	31600	-11.71	20230809	18750	48.80	20230103	31600	-11.71	20230809	18750	48.80	20230103	0.85	N	013030	500	68 억	3431378	N	N	0	N	N
142	20231205	120245	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	28050	150	2	0.54	693549550	24914	53.95	27650	28050	27300	36250	19550	27900	27837.74	26.69	0	4160	28766	28332	27916	27482	27066	28125	27275	68	8350	500	21200	50	1	12856050	3606	11.28	0.99	12	0.19	2487.00	28435.00	31600	20230809	-11.23	18750	20230103	49.60	31600	-11.23	20230809	18750	49.60	20230103	31600	-11.23	20230809	18750	49.60	20230103	0.85	N	013030	500	68 억	3431378	N	N	0	N	N
143	20231205	110245	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27950	50	2	0.18	568467750	20444	44.27	27650	28050	27300	36250	19550	27900	27806.09	26.69	0	3088	28766	28332	27916	27482	27066	28125	27275	68	8350	500	21200	50	1	12856050	3593	11.24	0.98	12	0.16	2487.00	28435.00	31600	20230809	-11.55	18750	20230103	49.07	31600	-11.55	20230809	18750	49.07	20230103	31600	-11.55	20230809	18750	49.07	20230103	0.85	N	013030	500	68 억	3431378	N	N	0	N	N
144	20231205	100245	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27750	-150	5	-0.54	315569300	11404	24.70	27650	27950	27300	36250	19550	27900	27671.81	26.69	0	-764	28766	28332	27916	27482	27066	28125	27275	68	8350	500	21200	50	1	12856050	3568	11.16	0.98	12	0.09	2487.00	28435.00	31600	20230809	-12.18	18750	20230103	48.00	31600	-12.18	20230809	18750	48.00	20230103	31600	-12.18	20230809	18750	48.00	20230103	0.85	N	013030	500	68 억	3431378	N	N	0	N	N
145	20231205	090243	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27500	-400	5	-1.43	46865050	1702	3.69	27650	27900	27500	36250	19550	27900	27535.28	26.69	0	-1083	28766	28332	27916	27482	27066	28125	27275	68	8350	500	21200	50	1	12856050	3535	11.06	0.97	12	0.01	2487.00	28435.00	31600	20230809	-12.97	18750	20230103	46.67	31600	-12.97	20230809	18750	46.67	20230103	31600	-12.97	20230809	18750	46.67	20230103	0.85	N	013030	500	68 억	3431378	N	N	0	N	N
146	20231204	160245	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27900	-350	5	-1.24	1288734900	46153	90.95	28250	28350	27500	36700	19800	28250	27923.10	26.68	0	-3775	29016	28632	28116	27732	27216	28825	27925	68	8450	500	21470	50	1	12856050	3587	11.22	0.98	12	0.36	2487.00	28435.00	31600	20230809	-11.71	18750	20230103	48.80	31600	-11.71	20230809	18750	48.80	20230103	31600	-11.71	20230809	18750	48.80	20230103	0.95	N	013030	500	68 억	3430242	N	N	1	N	N
147	20231204	150247	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27600	-650	5	-2.30	1142285050	40880	80.55	28250	28350	27500	36700	19800	28250	27942.39	26.68	0	-1322	29016	28632	28116	27732	27216	28825	27925	68	8450	500	21470	50	1	12856050	3548	11.10	0.97	12	0.32	2487.00	28435.00	31600	20230809	-12.66	18750	20230103	47.20	31600	-12.66	20230809	18750	47.20	20230103	31600	-12.66	20230809	18750	47.20	20230103	0.95	N	013030	500	68 억	3430242	N	N	1	N	N
148	20231204	140244	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27900	-350	5	-1.24	795908050	28403	55.97	28250	28350	27700	36700	19800	28250	28021.97	26.68	0	-3282	29016	28632	28116	27732	27216	28825	27925	68	8450	500	21470	50	1	12856050	3587	11.22	0.98	12	0.22	2487.00	28435.00	31600	20230809	-11.71	18750	20230103	48.80	31600	-11.71	20230809	18750	48.80	20230103	31600	-11.71	20230809	18750	48.80	20230103	0.95	N	013030	500	68 억	3430242	N	N	1	N	N
149	20231204	130244	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	28100	-150	5	-0.53	546503700	19476	38.38	28250	28350	27700	36700	19800	28250	28060.37	26.68	0	-4156	29016	28632	28116	27732	27216	28825	27925	68	8450	500	21470	50	1	12856050	3613	11.30	0.99	12	0.15	2487.00	28435.00	31600	20230809	-11.08	18750	20230103	49.87	31600	-11.08	20230809	18750	49.87	20230103	31600	-11.08	20230809	18750	49.87	20230103	0.95	N	013030	500	68 억	3430242	N	N	1	N	N
150	20231204	120244	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	28100	-150	5	-0.53	371714000	13241	26.09	28250	28350	27700	36700	19800	28250	28072.96	26.68	0	-3938	29016	28632	28116	27732	27216	28825	27925	68	8450	500	21470	50	1	12856050	3613	11.30	0.99	12	0.10	2487.00	28435.00	31600	20230809	-11.08	18750	20230103	49.87	31600	-11.08	20230809	18750	49.87	20230103	31600	-11.08	20230809	18750	49.87	20230103	0.95	N	013030	500	68 억	3430242	N	N	1	N	N
151	20231204	110244	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	28300	50	2	0.18	315341450	11237	22.14	28250	28350	27700	36700	19800	28250	28062.78	26.68	0	-3609	29016	28632	28116	27732	27216	28825	27925	68	8450	500	21470	50	1	12856050	3638	11.38	1.00	12	0.09	2487.00	28435.00	31600	20230809	-10.44	18750	20230103	50.93	31600	-10.44	20230809	18750	50.93	20230103	31600	-10.44	20230809	18750	50.93	20230103	0.95	N	013030	500	68 억	3430242	N	N	1	N	N
152	20231204	100244	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	28050	-200	5	-0.71	198032000	7071	13.93	28250	28300	27700	36700	19800	28250	28006.22	26.68	0	-2900	29016	28632	28116	27732	27216	28825	27925	68	8450	500	21470	50	1	12856050	3606	11.28	0.99	12	0.06	2487.00	28435.00	31600	20230809	-11.23	18750	20230103	49.60	31600	-11.23	20230809	18750	49.60	20230103	31600	-11.23	20230809	18750	49.60	20230103	0.95	N	013030	500	68 억	3430242	N	N	1	N	N
153	20231204	090243	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27900	-350	5	-1.24	41887500	1495	2.95	28250	28300	27700	36700	19800	28250	28018.39	26.68	0	-1035	29016	28632	28116	27732	27216	28825	27925	68	8450	500	21470	50	1	12856050	3587	11.22	0.98	12	0.01	2487.00	28435.00	31600	20230809	-11.71	18750	20230103	48.80	31600	-11.71	20230809	18750	48.80	20230103	31600	-11.71	20230809	18750	48.80	20230103	0.95	N	013030	500	68 억	3430242	N	N	1	N	N
154	20231201	160244	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	28250	500	2	1.80	1417779950	50694	104.00	27700	28500	27600	36050	19450	27750	27967.23	26.54	0	5981	28283	28016	27783	27516	27283	28150	27650	68	8300	500	21090	50	1	12856050	3632	11.36	0.99	12	0.39	2487.00	28435.00	31600	20230809	-10.60	18750	20230103	50.67	31600	-10.60	20230809	18750	50.67	20230103	31600	-10.60	20230809	18750	50.67	20230103	0.95	N	013030	500	68 억	3412285	N	N	1	N	N
155	20231201	150244	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	28250	500	2	1.80	1318904900	47192	96.81	27700	28500	27600	36050	19450	27750	27947.64	26.54	0	7703	28283	28016	27783	27516	27283	28150	27650	68	8300	500	21090	50	1	12856050	3632	11.36	0.99	12	0.37	2487.00	28435.00	31600	20230809	-10.60	18750	20230103	50.67	31600	-10.60	20230809	18750	50.67	20230103	31600	-10.60	20230809	18750	50.67	20230103	0.95	N	013030	500	68 억	3412285	N	N	0	N	N
156	20231201	140244	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	28150	400	2	1.44	825944900	29724	60.98	27700	28200	27600	36050	19450	27750	27787.14	26.54	0	7728	28283	28016	27783	27516	27283	28150	27650	68	8300	500	21090	50	1	12856050	3619	11.32	0.99	12	0.23	2487.00	28435.00	31600	20230809	-10.92	18750	20230103	50.13	31600	-10.92	20230809	18750	50.13	20230103	31600	-10.92	20230809	18750	50.13	20230103	0.95	N	013030	500	68 억	3412285	N	N	0	N	N
157	20231201	130243	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27750	0	3	0.00	546075050	19728	40.47	27700	27850	27600	36050	19450	27750	27680.20	26.54	0	3042	28283	28016	27783	27516	27283	28150	27650	68	8300	500	21090	50	1	12856050	3568	11.16	0.98	12	0.15	2487.00	28435.00	31600	20230809	-12.18	18750	20230103	48.00	31600	-12.18	20230809	18750	48.00	20230103	31600	-12.18	20230809	18750	48.00	20230103	0.95	N	013030	500	68 억	3412285	N	N	0	N	N
158	20231201	120245	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27800	50	2	0.18	224391850	8097	16.61	27700	27850	27600	36050	19450	27750	27712.96	26.54	0	-1252	28283	28016	27783	27516	27283	28150	27650	68	8300	500	21090	50	1	12856050	3574	11.18	0.98	12	0.06	2487.00	28435.00	31600	20230809	-12.03	18750	20230103	48.27	31600	-12.03	20230809	18750	48.27	20230103	31600	-12.03	20230809	18750	48.27	20230103	0.95	N	013030	500	68 억	3412285	N	N	0	N	N
159	20231201	110243	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27750	0	3	0.00	180898350	6528	13.39	27700	27850	27600	36050	19450	27750	27711.14	26.54	0	-1131	28283	28016	27783	27516	27283	28150	27650	68	8300	500	21090	50	1	12856050	3568	11.16	0.98	12	0.05	2487.00	28435.00	31600	20230809	-12.18	18750	20230103	48.00	31600	-12.18	20230809	18750	48.00	20230103	31600	-12.18	20230809	18750	48.00	20230103	0.95	N	013030	500	68 억	3412285	N	N	0	N	N
160	20231201	100244	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27700	-50	5	-0.18	130746500	4717	9.68	27700	27850	27600	36050	19450	27750	27718.15	26.54	0	-1190	28283	28016	27783	27516	27283	28150	27650	68	8300	500	21090	50	1	12856050	3561	11.14	0.97	12	0.04	2487.00	28435.00	31600	20230809	-12.34	18750	20230103	47.73	31600	-12.34	20230809	18750	47.73	20230103	31600	-12.34	20230809	18750	47.73	20230103	0.95	N	013030	500	68 억	3412285	N	N	0	N	N
161	20231201	090241	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27700	-50	5	-0.18	13674150	494	1.01	27700	27800	27600	36050	19450	27750	27680.47	26.54	0	-311	28283	28016	27783	27516	27283	28150	27650	68	8300	500	21090	50	1	12856050	3561	11.14	0.97	12	0.00	2487.00	28435.00	31600	20230809	-12.34	18750	20230103	47.73	31600	-12.34	20230809	18750	47.73	20230103	31600	-12.34	20230809	18750	47.73	20230103	0.95	N	013030	500	68 억	3412285	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History