KissMeData/023160/price/prices-20230801.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160343	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20550	820	2	4.16	8194961840	400747	481.96	19940	20750	19880	25600	13820	19730	20449.20	16.20	54453	20076	19902	19706	19532	19336	19805	19435	133	5870	500	14600	50	1	26500000	5446	15.22	1.11	12	1.51	1350.00	18540.00	22650	20230808	-9.27	14250	20221025	44.21	22650	-9.27	20230808	14500	41.72	20230105	22650	-9.27	20230808	14250	44.21	20221025	1.38	N	023160	500	132 억	4291807	N	N	0	N	N
3	20230831	150435	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20550	820	2	4.16	4183117890	205571	247.23	19940	20750	19880	25600	13820	19730	20348.77	16.20	51129	20076	19902	19706	19532	19336	19805	19435	133	5870	500	14600	50	1	26500000	5446	15.22	1.11	12	0.78	1350.00	18540.00	22650	20230808	-9.27	14250	20221025	44.21	22650	-9.27	20230808	14500	41.72	20230105	22650	-9.27	20230808	14250	44.21	20221025	1.38	N	023160	500	132 억	4291807	N	N	0	N	N
4	20230831	140454	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20450	720	2	3.65	3563979890	175313	210.84	19940	20750	19880	25600	13820	19730	20329.24	16.20	48018	20076	19902	19706	19532	19336	19805	19435	133	5870	500	14600	50	1	26500000	5419	15.15	1.10	12	0.66	1350.00	18540.00	22650	20230808	-9.71	14250	20221025	43.51	22650	-9.71	20230808	14500	41.03	20230105	22650	-9.71	20230808	14250	43.51	20221025	1.38	N	023160	500	132 억	4291807	N	N	0	N	N
5	20230831	130445	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20350	620	2	3.14	2215272240	109843	132.10	19940	20450	19880	25600	13820	19730	20167.62	16.20	32107	20076	19902	19706	19532	19336	19805	19435	133	5870	500	14600	50	1	26500000	5393	15.07	1.10	12	0.41	1350.00	18540.00	22650	20230808	-10.15	14250	20221025	42.81	22650	-10.15	20230808	14500	40.34	20230105	22650	-10.15	20230808	14250	42.81	20221025	1.38	N	023160	500	132 억	4291807	N	N	0	N	N
6	20230831	120449	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20400	670	2	3.40	1887972790	93747	112.75	19940	20450	19880	25600	13820	19730	20139.02	16.20	27080	20076	19902	19706	19532	19336	19805	19435	133	5870	500	14600	50	1	26500000	5406	15.11	1.10	12	0.35	1350.00	18540.00	22650	20230808	-9.93	14250	20221025	43.16	22650	-9.93	20230808	14500	40.69	20230105	22650	-9.93	20230808	14250	43.16	20221025	1.38	N	023160	500	132 억	4291807	N	N	0	N	N
7	20230831	110640	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20050	320	2	1.62	1301879960	64777	77.90	19940	20250	19880	25600	13820	19730	20097.87	16.20	15247	20076	19902	19706	19532	19336	19805	19435	133	5870	500	14600	50	1	26500000	5313	14.85	1.08	12	0.24	1350.00	18540.00	22650	20230808	-11.48	14250	20221025	40.70	22650	-11.48	20230808	14500	38.28	20230105	22650	-11.48	20230808	14250	40.70	20221025	1.38	N	023160	500	132 억	4291807	N	N	0	N	N
8	20230831	100519	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20150	420	2	2.13	882046020	43851	52.74	19940	20250	19880	25600	13820	19730	20114.62	16.20	11302	20076	19902	19706	19532	19336	19805	19435	133	5870	500	14600	50	1	26500000	5340	14.93	1.09	12	0.17	1350.00	18540.00	22650	20230808	-11.04	14250	20221025	41.40	22650	-11.04	20230808	14500	38.97	20230105	22650	-11.04	20230808	14250	41.40	20221025	1.38	N	023160	500	132 억	4291807	N	N	0	N	N
9	20230831	090413	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20100	370	2	1.88	161332920	8068	9.70	19940	20150	19880	25600	13820	19730	19996.64	16.20	2222	20076	19902	19706	19532	19336	19805	19435	133	5870	500	14600	50	1	26500000	5327	14.89	1.08	12	0.03	1350.00	18540.00	22650	20230808	-11.26	14250	20221025	41.05	22650	-11.26	20230808	14500	38.62	20230105	22650	-11.26	20230808	14250	41.05	20221025	1.38	N	023160	500	132 억	4291807	N	N	0	N	N
10	20230830	160346	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19730	-20	5	-0.10	1634368220	82966	86.99	19770	19880	19510	25650	13830	19750	19699.25	16.24	-6124	20203	19976	19763	19536	19323	19870	19430	133	5900	500	14610	10	1	26500000	5228	14.61	1.06	12	0.31	1350.00	18540.00	22650	20230808	-12.89	14250	20221025	38.46	22650	-12.89	20230808	14500	36.07	20230105	22650	-12.89	20230808	14250	38.46	20221025	1.46	N	023160	500	132 억	4303590	N	N	0	N	N
11	20230830	150425	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19740	-10	5	-0.05	1454467770	73851	77.43	19770	19880	19510	25650	13830	19750	19694.63	16.24	-3681	20203	19976	19763	19536	19323	19870	19430	133	5900	500	14610	10	1	26500000	5231	14.62	1.06	12	0.28	1350.00	18540.00	22650	20230808	-12.85	14250	20221025	38.53	22650	-12.85	20230808	14500	36.14	20230105	22650	-12.85	20230808	14250	38.53	20221025	1.46	N	023160	500	132 억	4303590	N	N	0	N	N
12	20230830	140448	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19770	20	2	0.10	1136764250	57772	60.57	19770	19880	19510	25650	13830	19750	19676.73	16.24	-926	20203	19976	19763	19536	19323	19870	19430	133	5900	500	14610	10	1	26500000	5239	14.64	1.07	12	0.22	1350.00	18540.00	22650	20230808	-12.72	14250	20221025	38.74	22650	-12.72	20230808	14500	36.34	20230105	22650	-12.72	20230808	14250	38.74	20221025	1.46	N	023160	500	132 억	4303590	N	N	0	N	N
13	20230830	130434	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19720	-30	5	-0.15	933211060	47462	49.76	19770	19880	19510	25650	13830	19750	19662.28	16.24	-306	20203	19976	19763	19536	19323	19870	19430	133	5900	500	14610	10	1	26500000	5226	14.61	1.06	12	0.18	1350.00	18540.00	22650	20230808	-12.94	14250	20221025	38.39	22650	-12.94	20230808	14500	36.00	20230105	22650	-12.94	20230808	14250	38.39	20221025	1.46	N	023160	500	132 억	4303590	N	N	0	N	N
14	20230830	120443	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19670	-80	5	-0.41	783982160	39886	41.82	19770	19880	19510	25650	13830	19750	19655.57	16.24	-1994	20203	19976	19763	19536	19323	19870	19430	133	5900	500	14610	10	1	26500000	5213	14.57	1.06	12	0.15	1350.00	18540.00	22650	20230808	-13.16	14250	20221025	38.04	22650	-13.16	20230808	14500	35.66	20230105	22650	-13.16	20230808	14250	38.04	20221025	1.46	N	023160	500	132 억	4303590	N	N	0	N	N
15	20230830	110637	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19650	-100	5	-0.51	642647320	32696	34.28	19770	19880	19510	25650	13830	19750	19655.23	16.24	-3454	20203	19976	19763	19536	19323	19870	19430	133	5900	500	14610	10	1	26500000	5207	14.56	1.06	12	0.12	1350.00	18540.00	22650	20230808	-13.25	14250	20221025	37.89	22650	-13.25	20230808	14500	35.52	20230105	22650	-13.25	20230808	14250	37.89	20221025	1.46	N	023160	500	132 억	4303590	N	N	0	N	N
16	20230830	100504	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19680	-70	5	-0.35	446352930	22718	23.82	19770	19880	19510	25650	13830	19750	19647.55	16.24	-2636	20203	19976	19763	19536	19323	19870	19430	133	5900	500	14610	10	1	26500000	5215	14.58	1.06	12	0.09	1350.00	18540.00	22650	20230808	-13.11	14250	20221025	38.11	22650	-13.11	20230808	14500	35.72	20230105	22650	-13.11	20230808	14250	38.11	20221025	1.46	N	023160	500	132 억	4303590	N	N	0	N	N
17	20230830	090409	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19520	-230	5	-1.16	61592890	3127	3.28	19770	19880	19520	25650	13830	19750	19697.12	16.24	-1672	20203	19976	19763	19536	19323	19870	19430	133	5900	500	14610	10	1	26500000	5173	14.46	1.05	12	0.01	1350.00	18540.00	22650	20230808	-13.82	14250	20221025	36.98	22650	-13.82	20230808	14500	34.62	20230105	22650	-13.82	20230808	14250	36.98	20221025	1.46	N	023160	500	132 억	4303590	N	N	0	N	N
18	20230829	160342	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19750	20	2	0.10	1882798440	95310	54.07	19800	19990	19550	25600	13820	19730	19754.49	16.26	-10644	20350	20040	19430	19120	18510	20195	19275	133	5870	500	14600	10	1	26500000	5234	14.63	1.07	12	0.36	1350.00	18540.00	22650	20230808	-12.80	14250	20221025	38.60	22650	-12.80	20230808	14500	36.21	20230105	22650	-12.80	20230808	14250	38.60	20221025	1.44	N	023160	500	132 억	4308056	N	N	0	N	N
19	20230829	150426	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19750	20	2	0.10	1743127670	88234	50.06	19800	19990	19550	25600	13820	19730	19755.74	16.26	-11213	20350	20040	19430	19120	18510	20195	19275	133	5870	500	14600	10	1	26500000	5234	14.63	1.07	12	0.33	1350.00	18540.00	22650	20230808	-12.80	14250	20221025	38.60	22650	-12.80	20230808	14500	36.21	20230105	22650	-12.80	20230808	14250	38.60	20221025	1.44	N	023160	500	132 억	4308056	N	N	0	N	N
20	20230829	140456	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19780	50	2	0.25	1462410530	74039	42.01	19800	19990	19550	25600	13820	19730	19751.89	16.26	-8624	20350	20040	19430	19120	18510	20195	19275	133	5870	500	14600	10	1	26500000	5242	14.65	1.07	12	0.28	1350.00	18540.00	22650	20230808	-12.67	14250	20221025	38.81	22650	-12.67	20230808	14500	36.41	20230105	22650	-12.67	20230808	14250	38.81	20221025	1.44	N	023160	500	132 억	4308056	N	N	0	N	N
21	20230829	130438	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19840	110	2	0.56	1277494270	64703	36.71	19800	19990	19550	25600	13820	19730	19743.97	16.26	-7279	20350	20040	19430	19120	18510	20195	19275	133	5870	500	14600	10	1	26500000	5258	14.70	1.07	12	0.24	1350.00	18540.00	22650	20230808	-12.41	14250	20221025	39.23	22650	-12.41	20230808	14500	36.83	20230105	22650	-12.41	20230808	14250	39.23	20221025	1.44	N	023160	500	132 억	4308056	N	N	0	N	N
22	20230829	120451	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19790	60	2	0.30	1046246080	53020	30.08	19800	19990	19550	25600	13820	19730	19733.05	16.26	-5001	20350	20040	19430	19120	18510	20195	19275	133	5870	500	14600	10	1	26500000	5244	14.66	1.07	12	0.20	1350.00	18540.00	22650	20230808	-12.63	14250	20221025	38.88	22650	-12.63	20230808	14500	36.48	20230105	22650	-12.63	20230808	14250	38.88	20221025	1.44	N	023160	500	132 억	4308056	N	N	0	N	N
23	20230829	110727	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19760	30	2	0.15	868527440	44033	24.98	19800	19990	19550	25600	13820	19730	19724.47	16.26	-4538	20350	20040	19430	19120	18510	20195	19275	133	5870	500	14600	10	1	26500000	5236	14.64	1.07	12	0.17	1350.00	18540.00	22650	20230808	-12.76	14250	20221025	38.67	22650	-12.76	20230808	14500	36.28	20230105	22650	-12.76	20230808	14250	38.67	20221025	1.44	N	023160	500	132 억	4308056	N	N	0	N	N
24	20230829	100522	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19720	-10	5	-0.05	538352910	27308	15.49	19800	19990	19550	25600	13820	19730	19714.11	16.26	-3008	20350	20040	19430	19120	18510	20195	19275	133	5870	500	14600	10	1	26500000	5226	14.61	1.06	12	0.10	1350.00	18540.00	22650	20230808	-12.94	14250	20221025	38.39	22650	-12.94	20230808	14500	36.00	20230105	22650	-12.94	20230808	14250	38.39	20221025	1.44	N	023160	500	132 억	4308056	N	N	0	N	N
25	20230829	090334	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19610	-120	5	-0.61	83951270	4255	2.41	19800	19990	19550	25600	13820	19730	19730.03	16.26	-2220	20350	20040	19430	19120	18510	20195	19275	133	5870	500	14600	10	1	26500000	5197	14.53	1.06	12	0.02	1350.00	18540.00	22650	20230808	-13.42	14250	20221025	37.61	22650	-13.42	20230808	14500	35.24	20230105	22650	-13.42	20230808	14250	37.61	20221025	1.44	N	023160	500	132 억	4308056	N	N	0	N	N
26	20230828	160334	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19730	950	2	5.06	3423274470	175976	220.75	18920	19740	18820	24400	13150	18780	19452.89	16.23	14598	19606	19192	18976	18562	18346	19085	18455	133	5620	500	13890	10	1	26500000	5228	14.61	1.06	12	0.66	1350.00	18540.00	22650	20230808	-12.89	14250	20221025	38.46	22650	-12.89	20230808	14500	36.07	20230105	22650	-12.89	20230808	14250	38.46	20221025	1.43	N	023160	500	132 억	4301819	N	N	0	N	N
27	20230828	150337	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19720	940	2	5.01	3193943780	164348	206.17	18920	19730	18820	24400	13150	18780	19434.03	16.23	13951	19606	19192	18976	18562	18346	19085	18455	133	5620	500	13890	10	1	26500000	5226	14.61	1.06	12	0.62	1350.00	18540.00	22650	20230808	-12.94	14250	20221025	38.39	22650	-12.94	20230808	14500	36.00	20230105	22650	-12.94	20230808	14250	38.39	20221025	1.43	N	023160	500	132 억	4301819	N	N	0	N	N
28	20230828	140336	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19680	900	2	4.79	2667287890	137581	172.59	18920	19700	18820	24400	13150	18780	19387.04	16.23	15524	19606	19192	18976	18562	18346	19085	18455	133	5620	500	13890	10	1	26500000	5215	14.58	1.06	12	0.52	1350.00	18540.00	22650	20230808	-13.11	14250	20221025	38.11	22650	-13.11	20230808	14500	35.72	20230105	22650	-13.11	20230808	14250	38.11	20221025	1.43	N	023160	500	132 억	4301819	N	N	0	N	N
29	20230828	130341	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19540	760	2	4.05	2351710120	121499	152.41	18920	19540	18820	24400	13150	18780	19355.80	16.23	17969	19606	19192	18976	18562	18346	19085	18455	133	5620	500	13890	10	1	26500000	5178	14.47	1.05	12	0.46	1350.00	18540.00	22650	20230808	-13.73	14250	20221025	37.12	22650	-13.73	20230808	14500	34.76	20230105	22650	-13.73	20230808	14250	37.12	20221025	1.43	N	023160	500	132 억	4301819	N	N	0	N	N
30	20230828	120337	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19470	690	2	3.67	2008942360	103916	130.36	18920	19510	18820	24400	13150	18780	19332.37	16.23	18908	19606	19192	18976	18562	18346	19085	18455	133	5620	500	13890	10	1	26500000	5160	14.42	1.05	12	0.39	1350.00	18540.00	22650	20230808	-14.04	14250	20221025	36.63	22650	-14.04	20230808	14500	34.28	20230105	22650	-14.04	20230808	14250	36.63	20221025	1.43	N	023160	500	132 억	4301819	N	N	0	N	N
31	20230828	110335	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19480	700	2	3.73	1575448570	81667	102.45	18920	19490	18820	24400	13150	18780	19291.13	16.23	16613	19606	19192	18976	18562	18346	19085	18455	133	5620	500	13890	10	1	26500000	5162	14.43	1.05	12	0.31	1350.00	18540.00	22650	20230808	-14.00	14250	20221025	36.70	22650	-14.00	20230808	14500	34.34	20230105	22650	-14.00	20230808	14250	36.70	20221025	1.43	N	023160	500	132 억	4301819	N	N	0	N	N
32	20230828	100331	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19420	640	2	3.41	1071027710	55708	69.88	18920	19430	18820	24400	13150	18780	19225.74	16.23	16467	19606	19192	18976	18562	18346	19085	18455	133	5620	500	13890	10	1	26500000	5146	14.39	1.05	12	0.21	1350.00	18540.00	22650	20230808	-14.26	14250	20221025	36.28	22650	-14.26	20230808	14500	33.93	20230105	22650	-14.26	20230808	14250	36.28	20221025	1.43	N	023160	500	132 억	4301819	N	N	0	N	N
33	20230828	090337	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18820	40	2	0.21	35871480	1899	2.38	18920	18920	18820	24400	13150	18780	18889.67	16.23	-1298	19606	19192	18976	18562	18346	19085	18455	133	5620	500	13890	10	1	26500000	4987	13.94	1.02	12	0.01	1350.00	18540.00	22650	20230808	-16.91	14250	20221025	32.07	22650	-16.91	20230808	14500	29.79	20230105	22650	-16.91	20230808	14250	32.07	20221025	1.43	N	023160	500	132 억	4301819	N	N	0	N	N
34	20230825	160334	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18780	-440	5	-2.29	1509674160	79464	66.34	19220	19390	18760	24950	13460	19220	18998.27	16.30	-17679	19640	19430	19060	18850	18480	19535	18955	133	5730	500	14220	10	1	26500000	4977	13.91	1.01	12	0.30	1350.00	18540.00	22650	20230808	-17.09	14250	20221025	31.79	22650	-17.09	20230808	14500	29.52	20230105	22650	-17.09	20230808	14250	31.79	20221025	1.42	N	023160	500	132 억	4319733	N	N	0	N	N
35	20230825	150335	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18850	-370	5	-1.93	1390168440	73106	61.03	19220	19390	18760	24950	13460	19220	19015.79	16.30	-16563	19640	19430	19060	18850	18480	19535	18955	133	5730	500	14220	10	1	26500000	4995	13.96	1.02	12	0.28	1350.00	18540.00	22650	20230808	-16.78	14250	20221025	32.28	22650	-16.78	20230808	14500	30.00	20230105	22650	-16.78	20230808	14250	32.28	20221025	1.42	N	023160	500	132 억	4319733	N	N	0	N	N
36	20230825	140335	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18780	-440	5	-2.29	1195893480	62778	52.41	19220	19390	18760	24950	13460	19220	19049.56	16.30	-16625	19640	19430	19060	18850	18480	19535	18955	133	5730	500	14220	10	1	26500000	4977	13.91	1.01	12	0.24	1350.00	18540.00	22650	20230808	-17.09	14250	20221025	31.79	22650	-17.09	20230808	14500	29.52	20230105	22650	-17.09	20230808	14250	31.79	20221025	1.42	N	023160	500	132 억	4319733	N	N	0	N	N
37	20230825	130334	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18830	-390	5	-2.03	919747280	48105	40.16	19220	19390	18830	24950	13460	19220	19119.58	16.30	-12039	19640	19430	19060	18850	18480	19535	18955	133	5730	500	14220	10	1	26500000	4990	13.95	1.02	12	0.18	1350.00	18540.00	22650	20230808	-16.87	14250	20221025	32.14	22650	-16.87	20230808	14500	29.86	20230105	22650	-16.87	20230808	14250	32.14	20221025	1.42	N	023160	500	132 억	4319733	N	N	0	N	N
38	20230825	120335	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19150	-70	5	-0.36	604661470	31471	26.27	19220	19390	19090	24950	13460	19220	19213.29	16.30	-4251	19640	19430	19060	18850	18480	19535	18955	133	5730	500	14220	10	1	26500000	5075	14.19	1.03	12	0.12	1350.00	18540.00	22650	20230808	-15.45	14250	20221025	34.39	22650	-15.45	20230808	14500	32.07	20230105	22650	-15.45	20230808	14250	34.39	20221025	1.42	N	023160	500	132 억	4319733	N	N	0	N	N
39	20230825	110335	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19210	-10	5	-0.05	458593660	23836	19.90	19220	19390	19110	24950	13460	19220	19239.54	16.30	-816	19640	19430	19060	18850	18480	19535	18955	133	5730	500	14220	10	1	26500000	5091	14.23	1.04	12	0.09	1350.00	18540.00	22650	20230808	-15.19	14250	20221025	34.81	22650	-15.19	20230808	14500	32.48	20230105	22650	-15.19	20230808	14250	34.81	20221025	1.42	N	023160	500	132 억	4319733	N	N	0	N	N
40	20230825	100334	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19250	30	2	0.16	299946350	15570	13.00	19220	19390	19110	24950	13460	19220	19264.38	16.30	-1039	19640	19430	19060	18850	18480	19535	18955	133	5730	500	14220	10	1	26500000	5101	14.26	1.04	12	0.06	1350.00	18540.00	22650	20230808	-15.01	14250	20221025	35.09	22650	-15.01	20230808	14500	32.76	20230105	22650	-15.01	20230808	14250	35.09	20221025	1.42	N	023160	500	132 억	4319733	N	N	0	N	N
41	20230825	090335	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19230	10	2	0.05	17621590	917	0.77	19220	19250	19150	24950	13460	19220	19216.56	16.30	383	19640	19430	19060	18850	18480	19535	18955	133	5730	500	14220	10	1	26500000	5096	14.24	1.04	12	0.00	1350.00	18540.00	22650	20230808	-15.10	14250	20221025	34.95	22650	-15.10	20230808	14500	32.62	20230105	22650	-15.10	20230808	14250	34.95	20221025	1.42	N	023160	500	132 억	4319733	N	N	0	N	N
42	20230824	160332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19220	300	2	1.59	2278257640	119760	118.07	19160	19270	18690	24550	13250	18920	19023.53	16.43	-35973	19440	19180	19020	18760	18600	19100	18680	133	5630	500	14000	10	1	26500000	5093	14.24	1.04	12	0.45	1350.00	18540.00	22650	20230808	-15.14	14250	20221025	34.88	22650	-15.14	20230808	14500	32.55	20230105	22650	-15.14	20230808	14250	34.88	20221025	1.42	N	023160	500	132 억	4353930	N	N	0	N	N
43	20230824	150330	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19250	330	2	1.74	2165146100	113877	112.27	19160	19270	18690	24550	13250	18920	19013.02	16.43	-33530	19440	19180	19020	18760	18600	19100	18680	133	5630	500	14000	10	1	26500000	5101	14.26	1.04	12	0.43	1350.00	18540.00	22650	20230808	-15.01	14250	20221025	35.09	22650	-15.01	20230808	14500	32.76	20230105	22650	-15.01	20230808	14250	35.09	20221025	1.42	N	023160	500	132 억	4353930	N	N	0	N	N
44	20230824	140332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19220	300	2	1.59	1840516180	96987	95.62	19160	19240	18690	24550	13250	18920	18976.94	16.43	-25219	19440	19180	19020	18760	18600	19100	18680	133	5630	500	14000	10	1	26500000	5093	14.24	1.04	12	0.37	1350.00	18540.00	22650	20230808	-15.14	14250	20221025	34.88	22650	-15.14	20230808	14500	32.55	20230105	22650	-15.14	20230808	14250	34.88	20221025	1.42	N	023160	500	132 억	4353930	N	N	0	N	N
45	20230824	130334	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19130	210	2	1.11	1537250260	81177	80.03	19160	19230	18690	24550	13250	18920	18937.02	16.43	-22771	19440	19180	19020	18760	18600	19100	18680	133	5630	500	14000	10	1	26500000	5069	14.17	1.03	12	0.31	1350.00	18540.00	22650	20230808	-15.54	14250	20221025	34.25	22650	-15.54	20230808	14500	31.93	20230105	22650	-15.54	20230808	14250	34.25	20221025	1.42	N	023160	500	132 억	4353930	N	N	0	N	N
46	20230824	120334	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19160	240	2	1.27	1283489180	67933	66.97	19160	19200	18690	24550	13250	18920	18893.46	16.43	-18688	19440	19180	19020	18760	18600	19100	18680	133	5630	500	14000	10	1	26500000	5077	14.19	1.03	12	0.26	1350.00	18540.00	22650	20230808	-15.41	14250	20221025	34.46	22650	-15.41	20230808	14500	32.14	20230105	22650	-15.41	20230808	14250	34.46	20221025	1.42	N	023160	500	132 억	4353930	N	N	0	N	N
47	20230824	110333	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18950	30	2	0.16	956330020	50797	50.08	19160	19160	18690	24550	13250	18920	18826.51	16.43	-15723	19440	19180	19020	18760	18600	19100	18680	133	5630	500	14000	10	1	26500000	5022	14.04	1.02	12	0.19	1350.00	18540.00	22650	20230808	-16.34	14250	20221025	32.98	22650	-16.34	20230808	14500	30.69	20230105	22650	-16.34	20230808	14250	32.98	20221025	1.42	N	023160	500	132 억	4353930	N	N	0	N	N
48	20230824	100332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18710	-210	5	-1.11	661183270	35172	34.68	19160	19160	18700	24550	13250	18920	18798.57	16.43	-15622	19440	19180	19020	18760	18600	19100	18680	133	5630	500	14000	10	1	26500000	4958	13.86	1.01	12	0.13	1350.00	18540.00	22650	20230808	-17.40	14250	20221025	31.30	22650	-17.40	20230808	14500	29.03	20230105	22650	-17.40	20230808	14250	31.30	20221025	1.42	N	023160	500	132 억	4353930	N	N	0	N	N
49	20230824	090334	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18920	0	3	0.00	38755910	2035	2.01	19160	19160	18920	24550	13250	18920	19044.67	16.43	-629	19440	19180	19020	18760	18600	19100	18680	133	5630	500	14000	10	1	26500000	5014	14.01	1.02	12	0.01	1350.00	18540.00	22650	20230808	-16.47	14250	20221025	32.77	22650	-16.47	20230808	14500	30.48	20230105	22650	-16.47	20230808	14250	32.77	20221025	1.42	N	023160	500	132 억	4353930	N	N	0	N	N
50	20230823	160331	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18920	-80	5	-0.42	1937807890	101353	70.98	19250	19280	18860	24700	13300	19000	19119.40	16.55	-9822	19613	19306	18943	18636	18273	19460	18790	133	5700	500	14060	10	1	26500000	5014	14.01	1.02	12	0.38	1350.00	18540.00	22650	20230808	-16.47	14250	20221025	32.77	22650	-16.47	20230808	14500	30.48	20230105	22650	-16.47	20230808	14250	32.77	20221025	1.42	N	023160	500	132 억	4385910	N	N	1	N	N
51	20230823	150332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18990	-10	5	-0.05	1792092450	93658	65.59	19250	19280	18950	24700	13300	19000	19134.43	16.55	-8732	19613	19306	18943	18636	18273	19460	18790	133	5700	500	14060	10	1	26500000	5032	14.07	1.02	12	0.35	1350.00	18540.00	22650	20230808	-16.16	14250	20221025	33.26	22650	-16.16	20230808	14500	30.97	20230105	22650	-16.16	20230808	14250	33.26	20221025	1.42	N	023160	500	132 억	4385910	N	N	1	N	N
52	20230823	140334	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19100	100	2	0.53	1433588560	74827	52.40	19250	19280	18970	24700	13300	19000	19158.71	16.55	-2372	19613	19306	18943	18636	18273	19460	18790	133	5700	500	14060	10	1	26500000	5062	14.15	1.03	12	0.28	1350.00	18540.00	22650	20230808	-15.67	14250	20221025	34.04	22650	-15.67	20230808	14500	31.72	20230105	22650	-15.67	20230808	14250	34.04	20221025	1.42	N	023160	500	132 억	4385910	N	N	1	N	N
53	20230823	130332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19190	190	2	1.00	1085020810	56588	39.63	19250	19280	18970	24700	13300	19000	19174.04	16.55	1124	19613	19306	18943	18636	18273	19460	18790	133	5700	500	14060	10	1	26500000	5085	14.21	1.04	12	0.21	1350.00	18540.00	22650	20230808	-15.28	14250	20221025	34.67	22650	-15.28	20230808	14500	32.34	20230105	22650	-15.28	20230808	14250	34.67	20221025	1.42	N	023160	500	132 억	4385910	N	N	1	N	N
54	20230823	120334	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19210	210	2	1.11	889195070	46386	32.48	19250	19280	18970	24700	13300	19000	19169.47	16.55	1386	19613	19306	18943	18636	18273	19460	18790	133	5700	500	14060	10	1	26500000	5091	14.23	1.04	12	0.18	1350.00	18540.00	22650	20230808	-15.19	14250	20221025	34.81	22650	-15.19	20230808	14500	32.48	20230105	22650	-15.19	20230808	14250	34.81	20221025	1.42	N	023160	500	132 억	4385910	N	N	1	N	N
55	20230823	110331	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19200	200	2	1.05	570562880	29794	20.86	19250	19280	18970	24700	13300	19000	19150.26	16.55	-5229	19613	19306	18943	18636	18273	19460	18790	133	5700	500	14060	10	1	26500000	5088	14.22	1.04	12	0.11	1350.00	18540.00	22650	20230808	-15.23	14250	20221025	34.74	22650	-15.23	20230808	14500	32.41	20230105	22650	-15.23	20230808	14250	34.74	20221025	1.42	N	023160	500	132 억	4385910	N	N	1	N	N
56	20230823	100331	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19000	0	3	0.00	291821410	15262	10.69	19250	19280	18970	24700	13300	19000	19120.78	16.55	-5530	19613	19306	18943	18636	18273	19460	18790	133	5700	500	14060	10	1	26500000	5035	14.07	1.02	12	0.06	1350.00	18540.00	22650	20230808	-16.11	14250	20221025	33.33	22650	-16.11	20230808	14500	31.03	20230105	22650	-16.11	20230808	14250	33.33	20221025	1.42	N	023160	500	132 억	4385910	N	N	1	N	N
57	20230823	090335	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19070	70	2	0.37	42543550	2216	1.55	19250	19250	19070	24700	13300	19000	19198.35	16.55	-1468	19613	19306	18943	18636	18273	19460	18790	133	5700	500	14060	10	1	26500000	5054	14.13	1.03	12	0.01	1350.00	18540.00	22650	20230808	-15.81	14250	20221025	33.82	22650	-15.81	20230808	14500	31.52	20230105	22650	-15.81	20230808	14250	33.82	20221025	1.42	N	023160	500	132 억	4385910	N	N	1	N	N
58	20230822	160329	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19000	130	2	0.69	2710907030	142681	161.45	18810	19250	18580	24500	13210	18870	18999.78	16.71	-36934	19463	19166	18993	18696	18523	19080	18610	133	5630	500	13960	10	1	26500000	5035	14.07	1.02	12	0.54	1350.00	18540.00	22650	20230808	-16.11	14250	20221025	33.33	22650	-16.11	20230808	14500	31.03	20230105	22650	-16.11	20230808	14250	33.33	20221025	1.43	N	023160	500	132 억	4429184	N	N	1	N	N
59	20230822	150330	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19100	230	2	1.22	2617670580	137784	155.91	18810	19250	18580	24500	13210	18870	18998.36	16.71	-35665	19463	19166	18993	18696	18523	19080	18610	133	5630	500	13960	10	1	26500000	5062	14.15	1.03	12	0.52	1350.00	18540.00	22650	20230808	-15.67	14250	20221025	34.04	22650	-15.67	20230808	14500	31.72	20230105	22650	-15.67	20230808	14250	34.04	20221025	1.43	N	023160	500	132 억	4429184	N	N	2	N	N
60	20230822	140332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19110	240	2	1.27	2168801340	114293	129.33	18810	19250	18580	24500	13210	18870	18975.80	16.71	-25061	19463	19166	18993	18696	18523	19080	18610	133	5630	500	13960	10	1	26500000	5064	14.16	1.03	12	0.43	1350.00	18540.00	22650	20230808	-15.63	14250	20221025	34.11	22650	-15.63	20230808	14500	31.79	20230105	22650	-15.63	20230808	14250	34.11	20221025	1.43	N	023160	500	132 억	4429184	N	N	2	N	N
61	20230822	130329	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19190	320	2	1.70	1755586520	92673	104.86	18810	19250	18580	24500	13210	18870	18943.88	16.71	-7850	19463	19166	18993	18696	18523	19080	18610	133	5630	500	13960	10	1	26500000	5085	14.21	1.04	12	0.35	1350.00	18540.00	22650	20230808	-15.28	14250	20221025	34.67	22650	-15.28	20230808	14500	32.34	20230105	22650	-15.28	20230808	14250	34.67	20221025	1.43	N	023160	500	132 억	4429184	N	N	2	N	N
62	20230822	120325	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19180	310	2	1.64	1488729260	78748	89.11	18810	19250	18580	24500	13210	18870	18904.98	16.71	-3070	19463	19166	18993	18696	18523	19080	18610	133	5630	500	13960	10	1	26500000	5083	14.21	1.03	12	0.30	1350.00	18540.00	22650	20230808	-15.32	14250	20221025	34.60	22650	-15.32	20230808	14500	32.28	20230105	22650	-15.32	20230808	14250	34.60	20221025	1.43	N	023160	500	132 억	4429184	N	N	2	N	N
63	20230822	110329	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19150	280	2	1.48	1249667170	66298	75.02	18810	19190	18580	24500	13210	18870	18849.24	16.71	286	19463	19166	18993	18696	18523	19080	18610	133	5630	500	13960	10	1	26500000	5075	14.19	1.03	12	0.25	1350.00	18540.00	22650	20230808	-15.45	14250	20221025	34.39	22650	-15.45	20230808	14500	32.07	20230105	22650	-15.45	20230808	14250	34.39	20221025	1.43	N	023160	500	132 억	4429184	N	N	2	N	N
64	20230822	100328	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18930	60	2	0.32	820418320	43781	49.54	18810	18960	18580	24500	13210	18870	18739.14	16.71	3651	19463	19166	18993	18696	18523	19080	18610	133	5630	500	13960	10	1	26500000	5016	14.02	1.02	12	0.17	1350.00	18540.00	22650	20230808	-16.42	14250	20221025	32.84	22650	-16.42	20230808	14500	30.55	20230105	22650	-16.42	20230808	14250	32.84	20221025	1.43	N	023160	500	132 억	4429184	N	N	2	N	N
65	20230822	090329	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18660	-210	5	-1.11	165255930	8805	9.96	18810	18900	18650	24500	13210	18870	18768.42	16.71	-2709	19463	19166	18993	18696	18523	19080	18610	133	5630	500	13960	10	1	26500000	4945	13.82	1.01	12	0.03	1350.00	18540.00	22650	20230808	-17.62	14250	20221025	30.95	22650	-17.62	20230808	14500	28.69	20230105	22650	-17.62	20230808	14250	30.95	20221025	1.43	N	023160	500	132 억	4429184	N	N	2	N	N
66	20230821	160329	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18870	-320	5	-1.67	1658062810	87015	56.76	19190	19290	18820	24900	13440	19190	19055.79	16.82	-27376	19516	19352	19136	18972	18756	19435	19055	133	5710	500	14200	10	1	26500000	5001	13.98	1.02	12	0.33	1350.00	18540.00	22650	20230808	-16.69	14250	20221025	32.42	22650	-16.69	20230808	14500	30.14	20230105	22650	-16.69	20230808	14250	32.42	20221025	1.49	N	023160	500	132 억	4457001	N	N	2	N	N
67	20230821	150330	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18930	-260	5	-1.35	1400651170	73372	47.86	19190	19290	18920	24900	13440	19190	19089.72	16.82	-26818	19516	19352	19136	18972	18756	19435	19055	133	5710	500	14200	10	1	26500000	5016	14.02	1.02	12	0.28	1350.00	18540.00	22650	20230808	-16.42	14250	20221025	32.84	22650	-16.42	20230808	14500	30.55	20230105	22650	-16.42	20230808	14250	32.84	20221025	1.49	N	023160	500	132 억	4457001	N	N	3	N	N
68	20230821	140332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19070	-120	5	-0.63	1052001030	55018	35.89	19190	19290	19000	24900	13440	19190	19121.03	16.82	-12968	19516	19352	19136	18972	18756	19435	19055	133	5710	500	14200	10	1	26500000	5054	14.13	1.03	12	0.21	1350.00	18540.00	22650	20230808	-15.81	14250	20221025	33.82	22650	-15.81	20230808	14500	31.52	20230105	22650	-15.81	20230808	14250	33.82	20221025	1.49	N	023160	500	132 억	4457001	N	N	3	N	N
69	20230821	130332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19150	-40	5	-0.21	874627540	45738	29.84	19190	19290	19000	24900	13440	19190	19122.56	16.82	-9187	19516	19352	19136	18972	18756	19435	19055	133	5710	500	14200	10	1	26500000	5075	14.19	1.03	12	0.17	1350.00	18540.00	22650	20230808	-15.45	14250	20221025	34.39	22650	-15.45	20230808	14500	32.07	20230105	22650	-15.45	20230808	14250	34.39	20221025	1.49	N	023160	500	132 억	4457001	N	N	3	N	N
70	20230821	120331	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19120	-70	5	-0.36	785684700	41089	26.80	19190	19290	19000	24900	13440	19190	19121.53	16.82	-8165	19516	19352	19136	18972	18756	19435	19055	133	5710	500	14200	10	1	26500000	5067	14.16	1.03	12	0.16	1350.00	18540.00	22650	20230808	-15.58	14250	20221025	34.18	22650	-15.58	20230808	14500	31.86	20230105	22650	-15.58	20230808	14250	34.18	20221025	1.49	N	023160	500	132 억	4457001	N	N	3	N	N
71	20230821	110330	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19120	-70	5	-0.36	706009800	36923	24.09	19190	19290	19000	24900	13440	19190	19121.14	16.82	-6626	19516	19352	19136	18972	18756	19435	19055	133	5710	500	14200	10	1	26500000	5067	14.16	1.03	12	0.14	1350.00	18540.00	22650	20230808	-15.58	14250	20221025	34.18	22650	-15.58	20230808	14500	31.86	20230105	22650	-15.58	20230808	14250	34.18	20221025	1.49	N	023160	500	132 억	4457001	N	N	3	N	N
72	20230821	100329	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19080	-110	5	-0.57	429796930	22480	14.66	19190	19290	19000	24900	13440	19190	19119.08	16.82	-4362	19516	19352	19136	18972	18756	19435	19055	133	5710	500	14200	10	1	26500000	5056	14.13	1.03	12	0.08	1350.00	18540.00	22650	20230808	-15.76	14250	20221025	33.89	22650	-15.76	20230808	14500	31.59	20230105	22650	-15.76	20230808	14250	33.89	20221025	1.49	N	023160	500	132 억	4457001	N	N	3	N	N
73	20230821	090334	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19170	-20	5	-0.10	37155750	1944	1.27	19190	19190	19050	24900	13440	19190	19113.04	16.82	-7	19516	19352	19136	18972	18756	19435	19055	133	5710	500	14200	10	1	26500000	5080	14.20	1.03	12	0.01	1350.00	18540.00	22650	20230808	-15.36	14250	20221025	34.53	22650	-15.36	20230808	14500	32.21	20230105	22650	-15.36	20230808	14250	34.53	20221025	1.49	N	023160	500	132 억	4457001	N	N	3	N	N
74	20230818	160329	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19190	-130	5	-0.67	2917111370	152750	71.35	19010	19300	18920	25100	13530	19320	19097.28	16.84	-4342	20240	19780	19350	18890	18460	19565	18675	133	5785	500	14290	10	1	26500000	5085	14.21	1.04	12	0.58	1350.00	18540.00	22650	20230808	-15.28	14250	20221025	34.67	22650	-15.28	20230808	14500	32.34	20230105	22650	-15.28	20230808	14250	34.67	20221025	1.49	N	023160	500	132 억	4462895	N	N	3	N	N
75	20230818	150326	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19190	-130	5	-0.67	2531288050	132697	61.98	19010	19300	18920	25100	13530	19320	19075.70	16.84	6396	20240	19780	19350	18890	18460	19565	18675	133	5785	500	14290	10	1	26500000	5085	14.21	1.04	12	0.50	1350.00	18540.00	22650	20230808	-15.28	14250	20221025	34.67	22650	-15.28	20230808	14500	32.34	20230105	22650	-15.28	20230808	14250	34.67	20221025	1.49	N	023160	500	132 억	4462895	N	N	3	N	N
76	20230818	140329	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19030	-290	5	-1.50	1738931770	91460	42.72	19010	19240	18920	25100	13530	19320	19013.03	16.84	24081	20240	19780	19350	18890	18460	19565	18675	133	5785	500	14290	10	1	26500000	5043	14.10	1.03	12	0.35	1350.00	18540.00	22650	20230808	-15.98	14250	20221025	33.54	22650	-15.98	20230808	14500	31.24	20230105	22650	-15.98	20230808	14250	33.54	20221025	1.49	N	023160	500	132 억	4462895	N	N	3	N	N
77	20230818	130326	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19010	-310	5	-1.60	1566209860	82368	38.47	19010	19240	18920	25100	13530	19320	19014.79	16.84	20050	20240	19780	19350	18890	18460	19565	18675	133	5785	500	14290	10	1	26500000	5038	14.08	1.03	12	0.31	1350.00	18540.00	22650	20230808	-16.07	14250	20221025	33.40	22650	-16.07	20230808	14500	31.10	20230105	22650	-16.07	20230808	14250	33.40	20221025	1.49	N	023160	500	132 억	4462895	N	N	3	N	N
78	20230818	120336	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19000	-320	5	-1.66	1268087120	66680	31.15	19010	19240	18920	25100	13530	19320	19017.50	16.84	12466	20240	19780	19350	18890	18460	19565	18675	133	5785	500	14290	10	1	26500000	5035	14.07	1.02	12	0.25	1350.00	18540.00	22650	20230808	-16.11	14250	20221025	33.33	22650	-16.11	20230808	14500	31.03	20230105	22650	-16.11	20230808	14250	33.33	20221025	1.49	N	023160	500	132 억	4462895	N	N	3	N	N
79	20230818	110328	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19090	-230	5	-1.19	1025804000	53959	25.20	19010	19240	18920	25100	13530	19320	19010.80	16.84	10130	20240	19780	19350	18890	18460	19565	18675	133	5785	500	14290	10	1	26500000	5059	14.14	1.03	12	0.20	1350.00	18540.00	22650	20230808	-15.72	14250	20221025	33.96	22650	-15.72	20230808	14500	31.66	20230105	22650	-15.72	20230808	14250	33.96	20221025	1.49	N	023160	500	132 억	4462895	N	N	3	N	N
80	20230818	100329	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19000	-320	5	-1.66	626516790	32985	15.41	19010	19240	18920	25100	13530	19320	18993.99	16.84	3426	20240	19780	19350	18890	18460	19565	18675	133	5785	500	14290	10	1	26500000	5035	14.07	1.02	12	0.12	1350.00	18540.00	22650	20230808	-16.11	14250	20221025	33.33	22650	-16.11	20230808	14500	31.03	20230105	22650	-16.11	20230808	14250	33.33	20221025	1.49	N	023160	500	132 억	4462895	N	N	3	N	N
81	20230818	090329	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19140	-180	5	-0.93	72707600	3823	1.79	19010	19140	19000	25100	13530	19320	19018.47	16.84	8	20240	19780	19350	18890	18460	19565	18675	133	5785	500	14290	10	1	26500000	5072	14.18	1.03	12	0.01	1350.00	18540.00	22650	20230808	-15.50	14250	20221025	34.32	22650	-15.50	20230808	14500	32.00	20230105	22650	-15.50	20230808	14250	34.32	20221025	1.49	N	023160	500	132 억	4462895	N	N	3	N	N
82	20230817	160330	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19320	-490	5	-2.47	4114893940	213712	162.73	19570	19810	18920	25750	13870	19810	19253.36	16.84	4503	20276	20042	19916	19682	19556	19980	19620	133	5940	500	14650	10	1	26500000	5120	14.31	1.04	12	0.81	1350.00	18540.00	22650	20230808	-14.70	14250	20221025	35.58	22650	-14.70	20230808	14500	33.24	20230105	22650	-14.70	20230808	14250	35.58	20221025	1.53	N	023160	500	132 억	4461489	N	N	3	N	N
83	20230817	150332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19380	-430	5	-2.17	3853330790	200183	152.43	19570	19810	18920	25750	13870	19810	19248.99	16.84	3122	20276	20042	19916	19682	19556	19980	19620	133	5940	500	14650	10	1	26500000	5136	14.36	1.05	12	0.76	1350.00	18540.00	22650	20230808	-14.44	14250	20221025	36.00	22650	-14.44	20230808	14500	33.66	20230105	22650	-14.44	20230808	14250	36.00	20221025	1.53	N	023160	500	132 억	4461489	N	N	4	N	N
84	20230817	140328	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19430	-380	5	-1.92	3248760540	169135	128.78	19570	19810	18920	25750	13870	19810	19208.02	16.84	6482	20276	20042	19916	19682	19556	19980	19620	133	5940	500	14650	10	1	26500000	5149	14.39	1.05	12	0.64	1350.00	18540.00	22650	20230808	-14.22	14250	20221025	36.35	22650	-14.22	20230808	14500	34.00	20230105	22650	-14.22	20230808	14250	36.35	20221025	1.53	N	023160	500	132 억	4461489	N	N	4	N	N
85	20230817	130327	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19170	-640	5	-3.23	2724869910	141874	108.03	19570	19810	18920	25750	13870	19810	19206.18	16.84	254	20276	20042	19916	19682	19556	19980	19620	133	5940	500	14650	10	1	26500000	5080	14.20	1.03	12	0.54	1350.00	18540.00	22650	20230808	-15.36	14250	20221025	34.53	22650	-15.36	20230808	14500	32.21	20230105	22650	-15.36	20230808	14250	34.53	20221025	1.53	N	023160	500	132 억	4461489	N	N	4	N	N
86	20230817	120328	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19250	-560	5	-2.83	2479992940	129131	98.32	19570	19810	18920	25750	13870	19810	19205.15	16.84	-2841	20276	20042	19916	19682	19556	19980	19620	133	5940	500	14650	10	1	26500000	5101	14.26	1.04	12	0.49	1350.00	18540.00	22650	20230808	-15.01	14250	20221025	35.09	22650	-15.01	20230808	14500	32.76	20230105	22650	-15.01	20230808	14250	35.09	20221025	1.53	N	023160	500	132 억	4461489	N	N	4	N	N
87	20230817	110329	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19090	-720	5	-3.63	2202446360	114647	87.30	19570	19810	18920	25750	13870	19810	19210.57	16.84	-8700	20276	20042	19916	19682	19556	19980	19620	133	5940	500	14650	10	1	26500000	5059	14.14	1.03	12	0.43	1350.00	18540.00	22650	20230808	-15.72	14250	20221025	33.96	22650	-15.72	20230808	14500	31.66	20230105	22650	-15.72	20230808	14250	33.96	20221025	1.53	N	023160	500	132 억	4461489	N	N	4	N	N
88	20230817	100327	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19100	-710	5	-3.58	1612274340	83690	63.72	19570	19810	18920	25750	13870	19810	19264.71	16.84	-6420	20276	20042	19916	19682	19556	19980	19620	133	5940	500	14650	10	1	26500000	5062	14.15	1.03	12	0.32	1350.00	18540.00	22650	20230808	-15.67	14250	20221025	34.04	22650	-15.67	20230808	14500	31.72	20230105	22650	-15.67	20230808	14250	34.04	20221025	1.53	N	023160	500	132 억	4461489	N	N	4	N	N
89	20230817	090327	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19720	-90	5	-0.45	73218060	3737	2.85	19570	19810	19570	25750	13870	19810	19591.57	16.84	242	20276	20042	19916	19682	19556	19980	19620	133	5940	500	14650	10	1	26500000	5226	14.61	1.06	12	0.01	1350.00	18540.00	22650	20230808	-12.94	14250	20221025	38.39	22650	-12.94	20230808	14500	36.00	20230105	22650	-12.94	20230808	14250	38.39	20221025	1.53	N	023160	500	132 억	4461489	N	N	4	N	N
90	20230816	160328	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19810	-240	5	-1.20	2609512730	130890	56.77	20000	20150	19790	26050	14050	20050	19936.89	16.83	1132	20883	20466	20183	19766	19483	20325	19625	133	6000	500	14830	10	1	26500000	5250	14.67	1.07	12	0.49	1350.00	18540.00	22650	20230808	-12.54	14250	20221025	39.02	22650	-12.54	20230808	14500	36.62	20230105	22650	-12.54	20230808	14250	39.02	20221025	1.66	N	023160	500	132 억	4460229	N	N	4	N	N
91	20230816	150328	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19900	-150	5	-0.75	2254117610	112987	49.00	20000	20150	19790	26050	14050	20050	19950.24	16.83	21	20883	20466	20183	19766	19483	20325	19625	133	6000	500	14830	10	1	26500000	5274	14.74	1.07	12	0.43	1350.00	18540.00	22650	20230808	-12.14	14250	20221025	39.65	22650	-12.14	20230808	14500	37.24	20230105	22650	-12.14	20230808	14250	39.65	20221025	1.66	N	023160	500	132 억	4460229	N	N	3	N	N
92	20230816	140327	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20050	0	3	0.00	1862388550	93372	40.49	20000	20150	19790	26050	14050	20050	19945.90	16.83	1591	20883	20466	20183	19766	19483	20325	19625	133	6000	500	14830	50	1	26500000	5313	14.85	1.08	12	0.35	1350.00	18540.00	22650	20230808	-11.48	14250	20221025	40.70	22650	-11.48	20230808	14500	38.28	20230105	22650	-11.48	20230808	14250	40.70	20221025	1.66	N	023160	500	132 억	4460229	N	N	3	N	N
93	20230816	130329	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19920	-130	5	-0.65	1480636050	74242	32.20	20000	20150	19790	26050	14050	20050	19943.38	16.83	2576	20883	20466	20183	19766	19483	20325	19625	133	6000	500	14830	10	1	26500000	5279	14.76	1.07	12	0.28	1350.00	18540.00	22650	20230808	-12.05	14250	20221025	39.79	22650	-12.05	20230808	14500	37.38	20230105	22650	-12.05	20230808	14250	39.79	20221025	1.66	N	023160	500	132 억	4460229	N	N	3	N	N
94	20230816	120332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19980	-70	5	-0.35	1395404030	69969	30.34	20000	20150	19790	26050	14050	20050	19943.18	16.83	2460	20883	20466	20183	19766	19483	20325	19625	133	6000	500	14830	10	1	26500000	5295	14.80	1.08	12	0.26	1350.00	18540.00	22650	20230808	-11.79	14250	20221025	40.21	22650	-11.79	20230808	14500	37.79	20230105	22650	-11.79	20230808	14250	40.21	20221025	1.66	N	023160	500	132 억	4460229	N	N	3	N	N
95	20230816	110330	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19970	-80	5	-0.40	1160733130	58184	25.23	20000	20150	19790	26050	14050	20050	19949.35	16.83	3001	20883	20466	20183	19766	19483	20325	19625	133	6000	500	14830	10	1	26500000	5292	14.79	1.08	12	0.22	1350.00	18540.00	22650	20230808	-11.83	14250	20221025	40.14	22650	-11.83	20230808	14500	37.72	20230105	22650	-11.83	20230808	14250	40.14	20221025	1.66	N	023160	500	132 억	4460229	N	N	3	N	N
96	20230816	100326	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19960	-90	5	-0.45	828489520	41563	18.03	20000	20150	19790	26050	14050	20050	19933.34	16.83	2899	20883	20466	20183	19766	19483	20325	19625	133	6000	500	14830	10	1	26500000	5289	14.79	1.08	12	0.16	1350.00	18540.00	22650	20230808	-11.88	14250	20221025	40.07	22650	-11.88	20230808	14500	37.66	20230105	22650	-11.88	20230808	14250	40.07	20221025	1.66	N	023160	500	132 억	4460229	N	N	3	N	N
97	20230816	090325	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20000	-50	5	-0.25	93192900	4685	2.03	20000	20050	19790	26050	14050	20050	19891.76	16.83	-831	20883	20466	20183	19766	19483	20325	19625	133	6000	500	14830	50	1	26500000	5300	14.81	1.08	12	0.02	1350.00	18540.00	22650	20230808	-11.70	14250	20221025	40.35	22650	-11.70	20230808	14500	37.93	20230105	22650	-11.70	20230808	14250	40.35	20221025	1.66	N	023160	500	132 억	4460229	N	N	3	N	N
98	20230814	160324	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20050	-550	5	-2.67	4624843640	230043	52.32	20550	20600	19900	26750	14450	20600	20104.28	16.74	42073	22266	21432	20616	19782	18966	21025	19375	133	6150	500	15240	50	1	26500000	5313	14.85	1.08	12	0.87	1350.00	18540.00	22650	20230808	-11.48	14250	20221025	40.70	22650	-11.48	20230808	14500	38.28	20230105	22650	-11.48	20230808	14250	40.70	20221025	1.58	N	023160	500	132 억	4435128	N	N	3	N	N
99	20230814	150323	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20100	-500	5	-2.43	4355155570	216598	49.26	20550	20600	19900	26750	14450	20600	20107.09	16.74	40078	22266	21432	20616	19782	18966	21025	19375	133	6150	500	15240	50	1	26500000	5327	14.89	1.08	12	0.82	1350.00	18540.00	22650	20230808	-11.26	14250	20221025	41.05	22650	-11.26	20230808	14500	38.62	20230105	22650	-11.26	20230808	14250	41.05	20221025	1.58	N	023160	500	132 억	4435128	N	N	1	N	N
100	20230814	140325	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20050	-550	5	-2.67	3843872620	191252	43.50	20550	20600	19900	26750	14450	20600	20098.47	16.74	34933	22266	21432	20616	19782	18966	21025	19375	133	6150	500	15240	50	1	26500000	5313	14.85	1.08	12	0.72	1350.00	18540.00	22650	20230808	-11.48	14250	20221025	40.70	22650	-11.48	20230808	14500	38.28	20230105	22650	-11.48	20230808	14250	40.70	20221025	1.58	N	023160	500	132 억	4435128	N	N	1	N	N
101	20230814	130324	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20100	-500	5	-2.43	3143334920	156398	35.57	20550	20600	19900	26750	14450	20600	20098.31	16.74	22739	22266	21432	20616	19782	18966	21025	19375	133	6150	500	15240	50	1	26500000	5327	14.89	1.08	12	0.59	1350.00	18540.00	22650	20230808	-11.26	14250	20221025	41.05	22650	-11.26	20230808	14500	38.62	20230105	22650	-11.26	20230808	14250	41.05	20221025	1.58	N	023160	500	132 억	4435128	N	N	1	N	N
102	20230814	120323	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20100	-500	5	-2.43	2539082570	126404	28.75	20550	20600	19900	26750	14450	20600	20087.04	16.74	12371	22266	21432	20616	19782	18966	21025	19375	133	6150	500	15240	50	1	26500000	5327	14.89	1.08	12	0.48	1350.00	18540.00	22650	20230808	-11.26	14250	20221025	41.05	22650	-11.26	20230808	14500	38.62	20230105	22650	-11.26	20230808	14250	41.05	20221025	1.58	N	023160	500	132 억	4435128	N	N	1	N	N
103	20230814	110323	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20050	-550	5	-2.67	1784308960	88700	20.17	20550	20600	19900	26750	14450	20600	20116.22	16.74	-555	22266	21432	20616	19782	18966	21025	19375	133	6150	500	15240	50	1	26500000	5313	14.85	1.08	12	0.33	1350.00	18540.00	22650	20230808	-11.48	14250	20221025	40.70	22650	-11.48	20230808	14500	38.28	20230105	22650	-11.48	20230808	14250	40.70	20221025	1.58	N	023160	500	132 억	4435128	N	N	1	N	N
104	20230814	100322	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20000	-600	5	-2.91	912067810	45087	10.25	20550	20600	19960	26750	14450	20600	20229.06	16.74	6850	22266	21432	20616	19782	18966	21025	19375	133	6150	500	15240	50	1	26500000	5300	14.81	1.08	12	0.17	1350.00	18540.00	22650	20230808	-11.70	14250	20221025	40.35	22650	-11.70	20230808	14500	37.93	20230105	22650	-11.70	20230808	14250	40.35	20221025	1.58	N	023160	500	132 억	4435128	N	N	1	N	N
105	20230814	090323	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20350	-250	5	-1.21	39686900	1948	0.44	20550	20550	20300	26750	14450	20600	20373.15	16.74	149	22266	21432	20616	19782	18966	21025	19375	133	6150	500	15240	50	1	26500000	5393	15.07	1.10	12	0.01	1350.00	18540.00	22650	20230808	-10.15	14250	20221025	42.81	22650	-10.15	20230808	14500	40.34	20230105	22650	-10.15	20230808	14250	42.81	20221025	1.58	N	023160	500	132 억	4435128	N	N	1	N	N
106	20230811	160322	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20600	-400	5	-1.90	8963461390	439190	118.29	21350	21450	19800	27300	14700	21000	20408.83	16.76	-20228	22466	21732	21216	20482	19966	21475	20225	133	6300	500	15540	50	1	26500000	5459	15.26	1.11	12	1.66	1350.00	18540.00	22650	20230808	-9.05	14100	20220810	46.10	22650	-9.05	20230808	14500	42.07	20230105	22650	-9.05	20230808	14250	44.56	20221025	1.60	N	023160	500	132 억	4442348	N	N	1	N	N
107	20230811	150320	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20500	-500	5	-2.38	8671421790	424995	114.47	21350	21450	19800	27300	14700	21000	20403.59	16.76	-23332	22466	21732	21216	20482	19966	21475	20225	133	6300	500	15540	50	1	26500000	5433	15.19	1.11	12	1.60	1350.00	18540.00	22650	20230808	-9.49	14100	20220810	45.39	22650	-9.49	20230808	14500	41.38	20230105	22650	-9.49	20230808	14250	43.86	20221025	1.60	N	023160	500	132 억	4442348	N	N	2	N	N
108	20230811	140321	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20500	-500	5	-2.38	7798889740	382412	103.00	21350	21450	19800	27300	14700	21000	20393.95	16.76	-21323	22466	21732	21216	20482	19966	21475	20225	133	6300	500	15540	50	1	26500000	5433	15.19	1.11	12	1.44	1350.00	18540.00	22650	20230808	-9.49	14100	20220810	45.39	22650	-9.49	20230808	14500	41.38	20230105	22650	-9.49	20230808	14250	43.86	20221025	1.60	N	023160	500	132 억	4442348	N	N	2	N	N
109	20230811	130321	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20350	-650	5	-3.10	6880614040	337671	90.95	21350	21450	19800	27300	14700	21000	20376.68	16.76	-19518	22466	21732	21216	20482	19966	21475	20225	133	6300	500	15540	50	1	26500000	5393	15.07	1.10	12	1.27	1350.00	18540.00	22650	20230808	-10.15	14100	20220810	44.33	22650	-10.15	20230808	14500	40.34	20230105	22650	-10.15	20230808	14250	42.81	20221025	1.60	N	023160	500	132 억	4442348	N	N	2	N	N
110	20230811	120319	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20400	-600	5	-2.86	5785255090	284121	76.52	21350	21450	19800	27300	14700	21000	20361.94	16.76	-20261	22466	21732	21216	20482	19966	21475	20225	133	6300	500	15540	50	1	26500000	5406	15.11	1.10	12	1.07	1350.00	18540.00	22650	20230808	-9.93	14100	20220810	44.68	22650	-9.93	20230808	14500	40.69	20230105	22650	-9.93	20230808	14250	43.16	20221025	1.60	N	023160	500	132 억	4442348	N	N	2	N	N
111	20230811	110317	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20250	-750	5	-3.57	5005021640	245641	66.16	21350	21450	19800	27300	14700	21000	20375.35	16.76	-19728	22466	21732	21216	20482	19966	21475	20225	133	6300	500	15540	50	1	26500000	5366	15.00	1.09	12	0.93	1350.00	18540.00	22650	20230808	-10.60	14100	20220810	43.62	22650	-10.60	20230808	14500	39.66	20230105	22650	-10.60	20230808	14250	42.11	20221025	1.60	N	023160	500	132 억	4442348	N	N	2	N	N
112	20230811	100317	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20100	-900	5	-4.29	3261417530	159340	42.92	21350	21450	19800	27300	14700	21000	20468.29	16.76	-24923	22466	21732	21216	20482	19966	21475	20225	133	6300	500	15540	50	1	26500000	5327	14.89	1.08	12	0.60	1350.00	18540.00	22650	20230808	-11.26	14100	20220810	42.55	22650	-11.26	20230808	14500	38.62	20230105	22650	-11.26	20230808	14250	41.05	20221025	1.60	N	023160	500	132 억	4442348	N	N	2	N	N
113	20230811	090320	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21200	200	2	0.95	220303100	10319	2.78	21350	21450	21050	27300	14700	21000	21349.27	16.76	1379	22466	21732	21216	20482	19966	21475	20225	133	6300	500	15540	50	1	26500000	5618	15.70	1.14	12	0.04	1350.00	18540.00	22650	20230808	-6.40	14100	20220810	50.35	22650	-6.40	20230808	14500	46.21	20230105	22650	-6.40	20230808	14250	48.77	20221025	1.60	N	023160	500	132 억	4442348	N	N	2	N	N
114	20230810	160318	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21000	-200	5	-0.94	7866272100	370758	124.72	21250	21950	20700	27550	14850	21200	21216.77	16.84	-25103	22133	21666	21133	20666	20133	21900	20900	133	6350	500	15680	50	1	26500000	5565	15.56	1.13	12	1.40	1350.00	18540.00	22650	20230808	-7.28	13150	20220809	59.70	22650	-7.28	20230808	14500	44.83	20230105	22650	-7.28	20230808	14100	48.94	20220810	1.53	N	023160	500	132 억	4463191	N	N	2	N	N
115	20230810	150317	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21050	-150	5	-0.71	7505043250	353522	118.92	21250	21950	20700	27550	14850	21200	21229.37	16.84	-28886	22133	21666	21133	20666	20133	21900	20900	133	6350	500	15680	50	1	26500000	5578	15.59	1.14	12	1.33	1350.00	18540.00	22650	20230808	-7.06	13150	20220809	60.08	22650	-7.06	20230808	14500	45.17	20230105	22650	-7.06	20230808	14100	49.29	20220810	1.53	N	023160	500	132 억	4463191	N	N	111	N	N
116	20230810	140317	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21050	-150	5	-0.71	6892788850	324391	109.12	21250	21950	20700	27550	14850	21200	21248.43	16.84	-24253	22133	21666	21133	20666	20133	21900	20900	133	6350	500	15680	50	1	26500000	5578	15.59	1.14	12	1.22	1350.00	18540.00	22650	20230808	-7.06	13150	20220809	60.08	22650	-7.06	20230808	14500	45.17	20230105	22650	-7.06	20230808	14100	49.29	20220810	1.53	N	023160	500	132 억	4463191	N	N	111	N	N
117	20230810	130314	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21250	50	2	0.24	6123131200	288016	96.88	21250	21950	20700	27550	14850	21200	21259.73	16.84	-24272	22133	21666	21133	20666	20133	21900	20900	133	6350	500	15680	50	1	26500000	5631	15.74	1.15	12	1.09	1350.00	18540.00	22650	20230808	-6.18	13150	20220809	61.60	22650	-6.18	20230808	14500	46.55	20230105	22650	-6.18	20230808	14100	50.71	20220810	1.53	N	023160	500	132 억	4463191	N	N	111	N	N
118	20230810	120317	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21250	50	2	0.24	5455981400	256660	86.34	21250	21950	20700	27550	14850	21200	21257.66	16.84	-18439	22133	21666	21133	20666	20133	21900	20900	133	6350	500	15680	50	1	26500000	5631	15.74	1.15	12	0.97	1350.00	18540.00	22650	20230808	-6.18	13150	20220809	61.60	22650	-6.18	20230808	14500	46.55	20230105	22650	-6.18	20230808	14100	50.71	20220810	1.53	N	023160	500	132 억	4463191	N	N	111	N	N
119	20230810	110319	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21050	-150	5	-0.71	4408034800	207205	69.70	21250	21950	20700	27550	14850	21200	21273.85	16.84	-9578	22133	21666	21133	20666	20133	21900	20900	133	6350	500	15680	50	1	26500000	5578	15.59	1.14	12	0.78	1350.00	18540.00	22650	20230808	-7.06	13150	20220809	60.08	22650	-7.06	20230808	14500	45.17	20230105	22650	-7.06	20230808	14100	49.29	20220810	1.53	N	023160	500	132 억	4463191	N	N	111	N	N
120	20230810	100319	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20900	-300	5	-1.42	2764949200	128564	43.25	21250	21950	20700	27550	14850	21200	21506.85	16.84	-10771	22133	21666	21133	20666	20133	21900	20900	133	6350	500	15680	50	1	26500000	5539	15.48	1.13	12	0.49	1350.00	18540.00	22650	20230808	-7.73	13150	20220809	58.94	22650	-7.73	20230808	14500	44.14	20230105	22650	-7.73	20230808	14100	48.23	20220810	1.53	N	023160	500	132 억	4463191	N	N	111	N	N
121	20230810	090319	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21450	250	2	1.18	122898450	5763	1.94	21250	21450	21150	27550	14850	21200	21329.64	16.84	-237	22133	21666	21133	20666	20133	21900	20900	133	6350	500	15680	50	1	26500000	5684	15.89	1.16	12	0.02	1350.00	18540.00	22650	20230808	-5.30	13150	20220809	63.12	22650	-5.30	20230808	14500	47.93	20230105	22650	-5.30	20230808	14100	52.13	20220810	1.53	N	023160	500	132 억	4463191	N	N	111	N	N
122	20230809	160316	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21200	0	3	0.00	6257228450	296860	25.68	20900	21600	20600	27550	14850	21200	21077.30	17.13	-73175	23700	22450	21400	20150	19100	23075	20775	133	6350	500	15680	50	1	26500000	5618	15.70	1.14	12	1.12	1350.00	18540.00	22650	20230808	-6.40	13050	20220808	62.45	22650	-6.40	20230808	14500	46.21	20230105	22650	-6.40	20230808	13150	61.22	20220809	1.55	N	023160	500	132 억	4539652	N	N	111	N	N
123	20230809	150314	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21350	150	2	0.71	5781264750	274491	23.75	20900	21600	20600	27550	14850	21200	21061.45	17.13	-65368	23700	22450	21400	20150	19100	23075	20775	133	6350	500	15680	50	1	26500000	5658	15.81	1.15	12	1.04	1350.00	18540.00	22650	20230808	-5.74	13050	20220808	63.60	22650	-5.74	20230808	14500	47.24	20230105	22650	-5.74	20230808	13150	62.36	20220809	1.55	N	023160	500	132 억	4539652	N	N	0	N	N
124	20230809	140314	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21300	100	2	0.47	5051132350	240197	20.78	20900	21600	20600	27550	14850	21200	21028.67	17.13	-60425	23700	22450	21400	20150	19100	23075	20775	133	6350	500	15680	50	1	26500000	5645	15.78	1.15	12	0.91	1350.00	18540.00	22650	20230808	-5.96	13050	20220808	63.22	22650	-5.96	20230808	14500	46.90	20230105	22650	-5.96	20230808	13150	61.98	20220809	1.55	N	023160	500	132 억	4539652	N	N	0	N	N
125	20230809	130319	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21450	250	2	1.18	4336682500	206812	17.89	20900	21500	20600	27550	14850	21200	20968.50	17.13	-52419	23700	22450	21400	20150	19100	23075	20775	133	6350	500	15680	50	1	26500000	5684	15.89	1.16	12	0.78	1350.00	18540.00	22650	20230808	-5.30	13050	20220808	64.37	22650	-5.30	20230808	14500	47.93	20230105	22650	-5.30	20230808	13150	63.12	20220809	1.55	N	023160	500	132 억	4539652	N	N	0	N	N
126	20230809	120319	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21250	50	2	0.24	3650160750	174655	15.11	20900	21350	20600	27550	14850	21200	20898.17	17.13	-40433	23700	22450	21400	20150	19100	23075	20775	133	6350	500	15680	50	1	26500000	5631	15.74	1.15	12	0.66	1350.00	18540.00	22650	20230808	-6.18	13050	20220808	62.84	22650	-6.18	20230808	14500	46.55	20230105	22650	-6.18	20230808	13150	61.60	20220809	1.55	N	023160	500	132 억	4539652	N	N	0	N	N
127	20230809	110317	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21100	-100	5	-0.47	3081561700	147797	12.79	20900	21100	20600	27550	14850	21200	20848.46	17.13	-37103	23700	22450	21400	20150	19100	23075	20775	133	6350	500	15680	50	1	26500000	5592	15.63	1.14	12	0.56	1350.00	18540.00	22650	20230808	-6.84	13050	20220808	61.69	22650	-6.84	20230808	14500	45.52	20230105	22650	-6.84	20230808	13150	60.46	20220809	1.55	N	023160	500	132 억	4539652	N	N	0	N	N
128	20230809	100313	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20950	-250	5	-1.18	2467195950	118514	10.25	20900	21100	20600	27550	14850	21200	20815.72	17.13	-31489	23700	22450	21400	20150	19100	23075	20775	133	6350	500	15680	50	1	26500000	5552	15.52	1.13	12	0.45	1350.00	18540.00	22650	20230808	-7.51	13050	20220808	60.54	22650	-7.51	20230808	14500	44.48	20230105	22650	-7.51	20230808	13150	59.32	20220809	1.55	N	023160	500	132 억	4539652	N	N	0	N	N
129	20230809	090314	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20900	-300	5	-1.42	351719850	16889	1.46	20900	20950	20650	27550	14850	21200	20810.86	17.13	-3401	23700	22450	21400	20150	19100	23075	20775	133	6350	500	15680	50	1	26500000	5539	15.48	1.13	12	0.06	1350.00	18540.00	22650	20230808	-7.73	13050	20220808	60.15	22650	-7.73	20230808	14500	44.14	20230105	22650	-7.73	20230808	13150	58.94	20220809	1.55	N	023160	500	132 억	4539652	N	N	0	N	N
130	20230808	160320	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	21200	1200	2	6.00	24969018500	1150651	722.51	20350	22650	20350	26000	14000	20000	21700.40	16.39	186347	20826	20412	19836	19422	18846	20620	19630	133	6000	500	14800	50	1	26500000	5618	15.70	1.14	12	4.34	1350.00	18540.00	22650	20230808	-6.40	12700	20220805	66.93	22650	-6.40	20230808	14500	46.21	20230105	22650	-6.40	20230808	13050	62.45	20220808	1.54	N	023160	500	132 억	4343616	N	N	193	N	N
131	20230808	150317	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	21150	1150	2	5.75	24087487250	1109027	696.38	20350	22650	20350	26000	14000	20000	21719.48	16.39	175541	20826	20412	19836	19422	18846	20620	19630	133	6000	500	14800	50	1	26500000	5605	15.67	1.14	12	4.19	1350.00	18540.00	22650	20230808	-6.62	12700	20220805	66.54	22650	-6.62	20230808	14500	45.86	20230105	22650	-6.62	20230808	13050	62.07	20220808	1.54	N	023160	500	132 억	4343616	N	N	193	N	N
132	20230808	140313	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	21600	1600	2	8.00	20249293900	929338	583.55	20350	22650	20350	26000	14000	20000	21788.94	16.39	140039	20826	20412	19836	19422	18846	20620	19630	133	6000	500	14800	50	1	26500000	5724	16.00	1.17	12	3.51	1350.00	18540.00	22650	20230808	-4.64	12700	20220805	70.08	22650	-4.64	20230808	14500	48.97	20230105	22650	-4.64	20230808	13050	65.52	20220808	1.54	N	023160	500	132 억	4343616	N	N	193	N	N
133	20230808	130311	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	22200	2200	2	11.00	16128446150	741127	465.37	20350	22650	20350	26000	14000	20000	21762.05	16.39	93007	20826	20412	19836	19422	18846	20620	19630	133	6000	500	14800	50	1	26500000	5883	16.44	1.20	12	2.80	1350.00	18540.00	22650	20230808	-1.99	12700	20220805	74.80	22650	-1.99	20230808	14500	53.10	20230105	22650	-1.99	20230808	13050	70.11	20220808	1.54	N	023160	500	132 억	4343616	N	N	193	N	N
134	20230808	120313	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	22050	2050	2	10.25	9716039300	453969	285.05	20350	22250	20350	26000	14000	20000	21402.43	16.39	70602	20826	20412	19836	19422	18846	20620	19630	133	6000	500	14800	50	1	26500000	5843	16.33	1.19	12	1.71	1350.00	18540.00	22250	20230808	-0.90	12700	20220805	73.62	22250	-0.90	20230808	14500	52.07	20230105	22250	-0.90	20230808	13050	68.97	20220808	1.54	N	023160	500	132 억	4343616	N	N	193	N	N
135	20230808	110313	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21450	1450	2	7.25	5553341150	262978	165.13	20350	21550	20350	26000	14000	20000	21117.13	16.39	58110	20826	20412	19836	19422	18846	20620	19630	133	6000	500	14800	50	1	26500000	5684	15.89	1.16	12	0.99	1350.00	18540.00	21800	20230713	-1.61	12700	20220805	68.90	21800	-1.61	20230713	14500	47.93	20230105	21800	-1.61	20230713	13050	64.37	20220808	1.54	N	023160	500	132 억	4343616	N	N	193	N	N
136	20230808	100315	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21150	1150	2	5.75	2902616150	138624	87.04	20350	21250	20350	26000	14000	20000	20938.77	16.39	43176	20826	20412	19836	19422	18846	20620	19630	133	6000	500	14800	50	1	26500000	5605	15.67	1.14	12	0.52	1350.00	18540.00	21800	20230713	-2.98	12700	20220805	66.54	21800	-2.98	20230713	14500	45.86	20230105	21800	-2.98	20230713	13050	62.07	20220808	1.54	N	023160	500	132 억	4343616	N	N	193	N	N
137	20230808	090314	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20550	550	2	2.75	148262300	7250	4.55	20350	20550	20350	26000	14000	20000	20449.97	16.39	3009	20826	20412	19836	19422	18846	20620	19630	133	6000	500	14800	50	1	26500000	5446	15.22	1.11	12	0.03	1350.00	18540.00	21800	20230713	-5.73	12700	20220805	61.81	21800	-5.73	20230713	14500	41.72	20230105	21800	-5.73	20230713	13050	57.47	20220808	1.54	N	023160	500	132 억	4343616	N	N	193	N	N
138	20230807	160314	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20000	270	2	1.37	3144292440	159095	137.74	19650	20250	19260	25600	13820	19730	19763.62	16.42	-5754	20910	20320	20010	19420	19110	20165	19265	133	5890	500	14600	50	1	26500000	5300	14.81	1.08	12	0.60	1350.00	18540.00	21800	20230713	-8.26	12700	20220805	57.48	21800	-8.26	20230713	14500	37.93	20230105	21800	-8.26	20230713	13050	53.26	20220808	1.57	N	023160	500	132 억	4351613	N	N	193	N	N
139	20230807	150312	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20050	320	2	1.62	2910173940	147458	127.66	19650	20200	19260	25600	13820	19730	19735.61	16.42	-1194	20910	20320	20010	19420	19110	20165	19265	133	5890	500	14600	50	1	26500000	5313	14.85	1.08	12	0.56	1350.00	18540.00	21800	20230713	-8.03	12700	20220805	57.87	21800	-8.03	20230713	14500	38.28	20230105	21800	-8.03	20230713	13050	53.64	20220808	1.57	N	023160	500	132 억	4351613	N	N	0	N	N
140	20230807	140314	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19930	200	2	1.01	2209814460	112536	97.43	19650	19950	19260	25600	13820	19730	19636.48	16.42	9148	20910	20320	20010	19420	19110	20165	19265	133	5890	500	14600	10	1	26500000	5281	14.76	1.07	12	0.42	1350.00	18540.00	21800	20230713	-8.58	12700	20220805	56.93	21800	-8.58	20230713	14500	37.45	20230105	21800	-8.58	20230713	13050	52.72	20220808	1.57	N	023160	500	132 억	4351613	N	N	0	N	N
141	20230807	130312	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19840	110	2	0.56	1897186320	96770	83.78	19650	19950	19260	25600	13820	19730	19605.06	16.42	13267	20910	20320	20010	19420	19110	20165	19265	133	5890	500	14600	10	1	26500000	5258	14.70	1.07	12	0.37	1350.00	18540.00	21800	20230713	-8.99	12700	20220805	56.22	21800	-8.99	20230713	14500	36.83	20230105	21800	-8.99	20230713	13050	52.03	20220808	1.57	N	023160	500	132 억	4351613	N	N	0	N	N
142	20230807	120312	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19870	140	2	0.71	1666061350	85145	73.72	19650	19950	19260	25600	13820	19730	19567.27	16.42	12278	20910	20320	20010	19420	19110	20165	19265	133	5890	500	14600	10	1	26500000	5266	14.72	1.07	12	0.32	1350.00	18540.00	21800	20230713	-8.85	12700	20220805	56.46	21800	-8.85	20230713	14500	37.03	20230105	21800	-8.85	20230713	13050	52.26	20220808	1.57	N	023160	500	132 억	4351613	N	N	0	N	N
143	20230807	110309	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19850	120	2	0.61	1353955240	69452	60.13	19650	19850	19260	25600	13820	19730	19494.71	16.42	6538	20910	20320	20010	19420	19110	20165	19265	133	5890	500	14600	10	1	26500000	5260	14.70	1.07	12	0.26	1350.00	18540.00	21800	20230713	-8.94	12700	20220805	56.30	21800	-8.94	20230713	14500	36.90	20230105	21800	-8.94	20230713	13050	52.11	20220808	1.57	N	023160	500	132 억	4351613	N	N	0	N	N
144	20230807	100313	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19400	-330	5	-1.67	955378060	49120	42.53	19650	19850	19260	25600	13820	19730	19449.66	16.42	-1100	20910	20320	20010	19420	19110	20165	19265	133	5890	500	14600	10	1	26500000	5141	14.37	1.05	12	0.19	1350.00	18540.00	21800	20230713	-11.01	12700	20220805	52.76	21800	-11.01	20230713	14500	33.79	20230105	21800	-11.01	20230713	13050	48.66	20220808	1.57	N	023160	500	132 억	4351613	N	N	0	N	N
145	20230807	090313	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19610	-120	5	-0.61	85453540	4350	3.77	19650	19850	19580	25600	13820	19730	19643.74	16.42	220	20910	20320	20010	19420	19110	20165	19265	133	5890	500	14600	10	1	26500000	5197	14.53	1.06	12	0.02	1350.00	18540.00	21800	20230713	-10.05	12700	20220805	54.41	21800	-10.05	20230713	14500	35.24	20230105	21800	-10.05	20230713	13050	50.27	20220808	1.57	N	023160	500	132 억	4351613	N	N	0	N	N
146	20230804	160310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19730	-140	5	-0.70	2308564390	115311	61.34	19970	20600	19700	25800	13910	19870	20020.96	16.45	-8532	20490	20180	19890	19580	19290	20035	19435	133	5945	500	14700	10	1	26500000	5228	14.61	1.06	12	0.44	1350.00	18540.00	21800	20230713	-9.50	12700	20220805	55.35	21800	-9.50	20230713	14500	36.07	20230105	21800	-9.50	20230713	12700	55.35	20220805	1.65	N	023160	500	132 억	4359525	N	N	61	N	N
147	20230804	150312	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19710	-160	5	-0.81	2177449200	108663	57.81	19970	20600	19700	25800	13910	19870	20038.55	16.45	-7050	20490	20180	19890	19580	19290	20035	19435	133	5945	500	14700	10	1	26500000	5223	14.60	1.06	12	0.41	1350.00	18540.00	21800	20230713	-9.59	12700	20220805	55.20	21800	-9.59	20230713	14500	35.93	20230105	21800	-9.59	20230713	12700	55.20	20220805	1.65	N	023160	500	132 억	4359525	N	N	61	N	N
148	20230804	140314	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19850	-20	5	-0.10	1704945510	84768	45.10	19970	20600	19790	25800	13910	19870	20113.08	16.45	-1163	20490	20180	19890	19580	19290	20035	19435	133	5945	500	14700	10	1	26500000	5260	14.70	1.07	12	0.32	1350.00	18540.00	21800	20230713	-8.94	12700	20220805	56.30	21800	-8.94	20230713	14500	36.90	20230105	21800	-8.94	20230713	12700	56.30	20220805	1.65	N	023160	500	132 억	4359525	N	N	61	N	N
149	20230804	130310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19940	70	2	0.35	1600039800	79490	42.29	19970	20600	19790	25800	13910	19870	20128.82	16.45	-448	20490	20180	19890	19580	19290	20035	19435	133	5945	500	14700	10	1	26500000	5284	14.77	1.08	12	0.30	1350.00	18540.00	21800	20230713	-8.53	12700	20220805	57.01	21800	-8.53	20230713	14500	37.52	20230105	21800	-8.53	20230713	12700	57.01	20220805	1.65	N	023160	500	132 억	4359525	N	N	61	N	N
150	20230804	120310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19880	10	2	0.05	1379100940	68387	36.38	19970	20600	19790	25800	13910	19870	20166.13	16.45	-1322	20490	20180	19890	19580	19290	20035	19435	133	5945	500	14700	10	1	26500000	5268	14.73	1.07	12	0.26	1350.00	18540.00	21800	20230713	-8.81	12700	20220805	56.54	21800	-8.81	20230713	14500	37.10	20230105	21800	-8.81	20230713	12700	56.54	20220805	1.65	N	023160	500	132 억	4359525	N	N	61	N	N
151	20230804	110311	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20050	180	2	0.91	1121758390	55482	29.52	19970	20600	19790	25800	13910	19870	20218.42	16.45	1431	20490	20180	19890	19580	19290	20035	19435	133	5945	500	14700	50	1	26500000	5313	14.85	1.08	12	0.21	1350.00	18540.00	21800	20230713	-8.03	12700	20220805	57.87	21800	-8.03	20230713	14500	38.28	20230105	21800	-8.03	20230713	12700	57.87	20220805	1.65	N	023160	500	132 억	4359525	N	N	61	N	N
152	20230804	100308	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20250	380	2	1.91	824831270	40707	21.66	19970	20600	19790	25800	13910	19870	20262.64	16.45	132	20490	20180	19890	19580	19290	20035	19435	133	5945	500	14700	50	1	26500000	5366	15.00	1.09	12	0.15	1350.00	18540.00	21800	20230713	-7.11	12700	20220805	59.45	21800	-7.11	20230713	14500	39.66	20230105	21800	-7.11	20230713	12700	59.45	20220805	1.65	N	023160	500	132 억	4359525	N	N	61	N	N
153	20230804	090308	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19810	-60	5	-0.30	55854750	2808	1.49	19970	19970	19810	25800	13910	19870	19891.29	16.45	-1474	20490	20180	19890	19580	19290	20035	19435	133	5945	500	14700	10	1	26500000	5250	14.67	1.07	12	0.01	1350.00	18540.00	21800	20230713	-9.13	12700	20220805	55.98	21800	-9.13	20230713	14500	36.62	20230105	21800	-9.13	20230713	12700	55.98	20220805	1.65	N	023160	500	132 억	4359525	N	N	61	N	N
154	20230803	160309	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19870	-280	5	-1.39	3714704380	187635	108.31	20150	20200	19600	26150	14150	20150	19797.37	16.37	19619	21283	20716	20433	19866	19583	20575	19725	133	6000	500	14910	10	1	26500000	5266	14.72	1.07	12	0.71	1350.00	18540.00	21800	20230713	-8.85	12700	20220805	56.46	21800	-8.85	20230713	14500	37.03	20230105	21800	-8.85	20230713	12700	56.46	20220805	1.59	N	023160	500	132 억	4338118	N	N	61	N	N
155	20230803	150309	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19840	-310	5	-1.54	3632411860	183491	105.92	20150	20200	19600	26150	14150	20150	19796.13	16.37	19070	21283	20716	20433	19866	19583	20575	19725	133	6000	500	14910	10	1	26500000	5258	14.70	1.07	12	0.69	1350.00	18540.00	21800	20230713	-8.99	12700	20220805	56.22	21800	-8.99	20230713	14500	36.83	20230105	21800	-8.99	20230713	12700	56.22	20220805	1.59	N	023160	500	132 억	4338118	N	N	1504	N	N
156	20230803	140307	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19810	-340	5	-1.69	3224177120	162857	94.01	20150	20200	19600	26150	14150	20150	19797.60	16.37	16168	21283	20716	20433	19866	19583	20575	19725	133	6000	500	14910	10	1	26500000	5250	14.67	1.07	12	0.61	1350.00	18540.00	21800	20230713	-9.13	12700	20220805	55.98	21800	-9.13	20230713	14500	36.62	20230105	21800	-9.13	20230713	12700	55.98	20220805	1.59	N	023160	500	132 억	4338118	N	N	1504	N	N
157	20230803	130310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19690	-460	5	-2.28	2830788320	142854	82.46	20150	20200	19600	26150	14150	20150	19815.95	16.37	10592	21283	20716	20433	19866	19583	20575	19725	133	6000	500	14910	10	1	26500000	5218	14.59	1.06	12	0.54	1350.00	18540.00	21800	20230713	-9.68	12700	20220805	55.04	21800	-9.68	20230713	14500	35.79	20230105	21800	-9.68	20230713	12700	55.04	20220805	1.59	N	023160	500	132 억	4338118	N	N	1504	N	N
158	20230803	120310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19770	-380	5	-1.89	2436284510	122792	70.88	20150	20200	19630	26150	14150	20150	19840.74	16.37	5285	21283	20716	20433	19866	19583	20575	19725	133	6000	500	14910	10	1	26500000	5239	14.64	1.07	12	0.46	1350.00	18540.00	21800	20230713	-9.31	12700	20220805	55.67	21800	-9.31	20230713	14500	36.34	20230105	21800	-9.31	20230713	12700	55.67	20220805	1.59	N	023160	500	132 억	4338118	N	N	1504	N	N
159	20230803	110307	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19660	-490	5	-2.43	1929168420	97047	56.02	20150	20200	19640	26150	14150	20150	19878.70	16.37	-5133	21283	20716	20433	19866	19583	20575	19725	133	6000	500	14910	10	1	26500000	5210	14.56	1.06	12	0.37	1350.00	18540.00	21800	20230713	-9.82	12700	20220805	54.80	21800	-9.82	20230713	14500	35.59	20230105	21800	-9.82	20230713	12700	54.80	20220805	1.59	N	023160	500	132 억	4338118	N	N	1504	N	N
160	20230803	100307	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19860	-290	5	-1.44	1113260840	55750	32.18	20150	20200	19830	26150	14150	20150	19968.80	16.37	-4214	21283	20716	20433	19866	19583	20575	19725	133	6000	500	14910	10	1	26500000	5263	14.71	1.07	12	0.21	1350.00	18540.00	21800	20230713	-8.90	12700	20220805	56.38	21800	-8.90	20230713	14500	36.97	20230105	21800	-8.90	20230713	12700	56.38	20220805	1.59	N	023160	500	132 억	4338118	N	N	1504	N	N
161	20230803	090307	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20150	0	3	0.00	154882740	7731	4.46	20150	20200	19900	26150	14150	20150	20033.99	16.37	-1642	21283	20716	20433	19866	19583	20575	19725	133	6000	500	14910	50	1	26500000	5340	14.93	1.09	12	0.03	1350.00	18540.00	21800	20230713	-7.57	12700	20220805	58.66	21800	-7.57	20230713	14500	38.97	20230105	21800	-7.57	20230713	12700	58.66	20220805	1.59	N	023160	500	132 억	4338118	N	N	1504	N	N
162	20230802	160308	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20150	-450	5	-2.18	3525561850	172650	67.71	20400	21000	20150	26750	14450	20600	20420.75	16.20	42129	21766	21182	20666	20082	19566	20925	19825	133	6150	500	15240	50	1	26500000	5340	14.93	1.09	12	0.65	1350.00	18540.00	21800	20230713	-7.57	12700	20220805	58.66	21800	-7.57	20230713	14500	38.97	20230105	21800	-7.57	20230713	12700	58.66	20220805	1.54	N	023160	500	132 억	4293797	N	N	1504	N	N
163	20230802	150310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20300	-300	5	-1.46	3326561600	162791	63.84	20400	21000	20150	26750	14450	20600	20434.55	16.20	41080	21766	21182	20666	20082	19566	20925	19825	133	6150	500	15240	50	1	26500000	5380	15.04	1.09	12	0.61	1350.00	18540.00	21800	20230713	-6.88	12700	20220805	59.84	21800	-6.88	20230713	14500	40.00	20230105	21800	-6.88	20230713	12700	59.84	20220805	1.54	N	023160	500	132 억	4293797	N	N	4	N	N
164	20230802	140310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20300	-300	5	-1.46	2892604200	141364	55.44	20400	21000	20150	26750	14450	20600	20462.10	16.20	31873	21766	21182	20666	20082	19566	20925	19825	133	6150	500	15240	50	1	26500000	5380	15.04	1.09	12	0.53	1350.00	18540.00	21800	20230713	-6.88	12700	20220805	59.84	21800	-6.88	20230713	14500	40.00	20230105	21800	-6.88	20230713	12700	59.84	20220805	1.54	N	023160	500	132 억	4293797	N	N	4	N	N
165	20230802	130308	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20550	-50	5	-0.24	2385177250	116391	45.65	20400	21000	20150	26750	14450	20600	20492.80	16.20	24771	21766	21182	20666	20082	19566	20925	19825	133	6150	500	15240	50	1	26500000	5446	15.22	1.11	12	0.44	1350.00	18540.00	21800	20230713	-5.73	12700	20220805	61.81	21800	-5.73	20230713	14500	41.72	20230105	21800	-5.73	20230713	12700	61.81	20220805	1.54	N	023160	500	132 억	4293797	N	N	4	N	N
166	20230802	120305	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20300	-300	5	-1.46	2045001250	99773	39.13	20400	21000	20150	26750	14450	20600	20496.54	16.20	21175	21766	21182	20666	20082	19566	20925	19825	133	6150	500	15240	50	1	26500000	5380	15.04	1.09	12	0.38	1350.00	18540.00	21800	20230713	-6.88	12700	20220805	59.84	21800	-6.88	20230713	14500	40.00	20230105	21800	-6.88	20230713	12700	59.84	20220805	1.54	N	023160	500	132 억	4293797	N	N	4	N	N
167	20230802	110304	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20400	-200	5	-0.97	1274845900	61778	24.23	20400	21000	20400	26750	14450	20600	20635.92	16.20	11735	21766	21182	20666	20082	19566	20925	19825	133	6150	500	15240	50	1	26500000	5406	15.11	1.10	12	0.23	1350.00	18540.00	21800	20230713	-6.42	12700	20220805	60.63	21800	-6.42	20230713	14500	40.69	20230105	21800	-6.42	20230713	12700	60.63	20220805	1.54	N	023160	500	132 억	4293797	N	N	4	N	N
168	20230802	100306	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20500	-100	5	-0.49	841039850	40616	15.93	20400	21000	20400	26750	14450	20600	20707.11	16.20	11128	21766	21182	20666	20082	19566	20925	19825	133	6150	500	15240	50	1	26500000	5433	15.19	1.11	12	0.15	1350.00	18540.00	21800	20230713	-5.96	12700	20220805	61.42	21800	-5.96	20230713	14500	41.38	20230105	21800	-5.96	20230713	12700	61.42	20220805	1.54	N	023160	500	132 억	4293797	N	N	4	N	N
169	20230802	090305	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20650	50	2	0.24	92819750	4531	1.78	20400	20700	20400	26750	14450	20600	20485.46	16.20	2380	21766	21182	20666	20082	19566	20925	19825	133	6150	500	15240	50	1	26500000	5472	15.30	1.11	12	0.02	1350.00	18540.00	21800	20230713	-5.28	12700	20220805	62.60	21800	-5.28	20230713	14500	42.41	20230105	21800	-5.28	20230713	12700	62.60	20220805	1.54	N	023160	500	132 억	4293797	N	N	4	N	N
170	20230801	160307	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20600	-500	5	-2.37	5219484200	254535	150.02	21000	21250	20150	27400	14800	21100	20505.85	16.05	40227	21766	21432	21066	20732	20366	21450	20750	133	6300	500	15610	50	1	26500000	5459	15.26	1.11	12	0.96	1350.00	18540.00	21800	20230713	-5.50	12600	20220729	63.49	21800	-5.50	20230713	14500	42.07	20230105	21800	-5.50	20230713	12700	62.20	20220805	1.58	N	023160	500	132 억	4252198	N	N	4	N	N
171	20230801	150304	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20600	-500	5	-2.37	5027895800	245235	144.54	21000	21250	20150	27400	14800	21100	20502.30	16.05	39773	21766	21432	21066	20732	20366	21450	20750	133	6300	500	15610	50	1	26500000	5459	15.26	1.11	12	0.93	1350.00	18540.00	21800	20230713	-5.50	12600	20220729	63.49	21800	-5.50	20230713	14500	42.07	20230105	21800	-5.50	20230713	12700	62.20	20220805	1.58	N	023160	500	132 억	4252198	N	N	1	N	N
172	20230801	140310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20350	-750	5	-3.55	4134017150	201768	118.92	21000	21250	20150	27400	14800	21100	20488.89	16.05	23808	21766	21432	21066	20732	20366	21450	20750	133	6300	500	15610	50	1	26500000	5393	15.07	1.10	12	0.76	1350.00	18540.00	21800	20230713	-6.65	12600	20220729	61.51	21800	-6.65	20230713	14500	40.34	20230105	21800	-6.65	20230713	12700	60.24	20220805	1.58	N	023160	500	132 억	4252198	N	N	1	N	N
173	20230801	130305	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20650	-450	5	-2.13	3530964800	172248	101.52	21000	21250	20150	27400	14800	21100	20499.22	16.05	18232	21766	21432	21066	20732	20366	21450	20750	133	6300	500	15610	50	1	26500000	5472	15.30	1.11	12	0.65	1350.00	18540.00	21800	20230713	-5.28	12600	20220729	63.89	21800	-5.28	20230713	14500	42.41	20230105	21800	-5.28	20230713	12700	62.60	20220805	1.58	N	023160	500	132 억	4252198	N	N	1	N	N
174	20230801	120305	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20300	-800	5	-3.79	2722280600	132754	78.24	21000	21250	20150	27400	14800	21100	20506.10	16.05	-1228	21766	21432	21066	20732	20366	21450	20750	133	6300	500	15610	50	1	26500000	5380	15.04	1.09	12	0.50	1350.00	18540.00	21800	20230713	-6.88	12600	20220729	61.11	21800	-6.88	20230713	14500	40.00	20230105	21800	-6.88	20230713	12700	59.84	20220805	1.58	N	023160	500	132 억	4252198	N	N	1	N	N
175	20230801	110303	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20350	-750	5	-3.55	1741592700	84418	49.75	21000	21250	20250	27400	14800	21100	20630.45	16.05	-12493	21766	21432	21066	20732	20366	21450	20750	133	6300	500	15610	50	1	26500000	5393	15.07	1.10	12	0.32	1350.00	18540.00	21800	20230713	-6.65	12600	20220729	61.51	21800	-6.65	20230713	14500	40.34	20230105	21800	-6.65	20230713	12700	60.24	20220805	1.58	N	023160	500	132 억	4252198	N	N	1	N	N
176	20230801	100305	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20800	-300	5	-1.42	700862400	33616	19.81	21000	21250	20600	27400	14800	21100	20848.89	16.05	-7688	21766	21432	21066	20732	20366	21450	20750	133	6300	500	15610	50	1	26500000	5512	15.41	1.12	12	0.13	1350.00	18540.00	21800	20230713	-4.59	12600	20220729	65.08	21800	-4.59	20230713	14500	43.45	20230105	21800	-4.59	20230713	12700	63.78	20220805	1.58	N	023160	500	132 억	4252198	N	N	1	N	N
177	20230801	090303	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20900	-200	5	-0.95	84330250	4002	2.36	21000	21250	20900	27400	14800	21100	21071.86	16.05	-1218	21766	21432	21066	20732	20366	21450	20750	133	6300	500	15610	50	1	26500000	5539	15.48	1.13	12	0.02	1350.00	18540.00	21800	20230713	-4.13	12600	20220729	65.87	21800	-4.13	20230713	14500	44.14	20230105	21800	-4.13	20230713	12700	64.57	20220805	1.58	N	023160	500	132 억	4252198	N	N	1	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History