KissMeData/013030/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160308	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	26450	300	2	1.15	1083781350	41285	84.83	26000	26500	25950	33950	18350	26150	26246.65	27.33	1686	26950	26550	26250	25850	25550	26400	25700	68	7800	500	19350	50	1	12856050	3400	10.64	0.93	12	0.32	2487.00	28435.00	31600	20230809	-16.30	18750	20221025	41.07	31600	-16.30	20230809	18750	41.07	20230103	31600	-16.30	20230809	18750	41.07	20221025	1.31	N	013030	500	68 억	3513495	N	N	24	N	N
3	20230831	150348	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	26450	300	2	1.15	953868350	36371	74.73	26000	26500	25950	33950	18350	26150	26226.07	27.33	1390	26950	26550	26250	25850	25550	26400	25700	68	7800	500	19350	50	1	12856050	3400	10.64	0.93	12	0.28	2487.00	28435.00	31600	20230809	-16.30	18750	20221025	41.07	31600	-16.30	20230809	18750	41.07	20230103	31600	-16.30	20230809	18750	41.07	20221025	1.31	N	013030	500	68 억	3513495	N	N	4	N	N
4	20230831	140401	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	26300	150	2	0.57	750461350	28651	58.87	26000	26500	25950	33950	18350	26150	26193.20	27.33	1868	26950	26550	26250	25850	25550	26400	25700	68	7800	500	19350	50	1	12856050	3381	10.57	0.92	12	0.22	2487.00	28435.00	31600	20230809	-16.77	18750	20221025	40.27	31600	-16.77	20230809	18750	40.27	20230103	31600	-16.77	20230809	18750	40.27	20221025	1.31	N	013030	500	68 억	3513495	N	N	4	N	N
5	20230831	130355	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	26150	0	3	0.00	673836250	25725	52.86	26000	26500	25950	33950	18350	26150	26193.83	27.33	1411	26950	26550	26250	25850	25550	26400	25700	68	7800	500	19350	50	1	12856050	3362	10.51	0.92	12	0.20	2487.00	28435.00	31600	20230809	-17.25	18750	20221025	39.47	31600	-17.25	20230809	18750	39.47	20230103	31600	-17.25	20230809	18750	39.47	20221025	1.31	N	013030	500	68 억	3513495	N	N	4	N	N
6	20230831	120358	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	26250	100	2	0.38	612324400	23377	48.03	26000	26500	25950	33950	18350	26150	26193.46	27.33	1541	26950	26550	26250	25850	25550	26400	25700	68	7800	500	19350	50	1	12856050	3375	10.55	0.92	12	0.18	2487.00	28435.00	31600	20230809	-16.93	18750	20221025	40.00	31600	-16.93	20230809	18750	40.00	20230103	31600	-16.93	20230809	18750	40.00	20221025	1.31	N	013030	500	68 억	3513495	N	N	4	N	N
7	20230831	110522	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	26200	50	2	0.19	445446300	16980	34.89	26000	26500	26000	33950	18350	26150	26233.59	27.33	1143	26950	26550	26250	25850	25550	26400	25700	68	7800	500	19350	50	1	12856050	3368	10.53	0.92	12	0.13	2487.00	28435.00	31600	20230809	-17.09	18750	20221025	39.73	31600	-17.09	20230809	18750	39.73	20230103	31600	-17.09	20230809	18750	39.73	20221025	1.31	N	013030	500	68 억	3513495	N	N	4	N	N
8	20230831	100427	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	26200	50	2	0.19	301013300	11485	23.60	26000	26500	26000	33950	18350	26150	26209.26	27.33	940	26950	26550	26250	25850	25550	26400	25700	68	7800	500	19350	50	1	12856050	3368	10.53	0.92	12	0.09	2487.00	28435.00	31600	20230809	-17.09	18750	20221025	39.73	31600	-17.09	20230809	18750	39.73	20230103	31600	-17.09	20230809	18750	39.73	20221025	1.31	N	013030	500	68 억	3513495	N	N	4	N	N
9	20230831	090330	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	26050	-100	5	-0.38	25706850	988	2.03	26000	26150	26000	33950	18350	26150	26018.95	27.33	-82	26950	26550	26250	25850	25550	26400	25700	68	7800	500	19350	50	1	12856050	3349	10.47	0.92	12	0.01	2487.00	28435.00	31600	20230809	-17.56	18750	20221025	38.93	31600	-17.56	20230809	18750	38.93	20230103	31600	-17.56	20230809	18750	38.93	20221025	1.31	N	013030	500	68 억	3513495	N	N	4	N	N
10	20230830	160309	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	26150	-150	5	-0.57	1266025150	48432	82.89	26650	26650	25950	34150	18450	26300	26140.22	27.45	-14998	27000	26650	26400	26050	25800	26525	25925	68	7850	500	19460	50	1	12856050	3362	10.51	0.92	12	0.38	2487.00	28435.00	31600	20230809	-17.25	18750	20221025	39.47	31600	-17.25	20230809	18750	39.47	20230103	31600	-17.25	20230809	18750	39.47	20221025	1.43	N	013030	500	68 억	3528854	N	N	4	N	N
11	20230830	150340	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25950	-350	5	-1.33	1150636250	44012	75.33	26650	26650	25950	34150	18450	26300	26143.69	27.45	-14176	27000	26650	26400	26050	25800	26525	25925	68	7850	500	19460	50	1	12856050	3336	10.43	0.91	12	0.34	2487.00	28435.00	31600	20230809	-17.88	18750	20221025	38.40	31600	-17.88	20230809	18750	38.40	20230103	31600	-17.88	20230809	18750	38.40	20221025	1.43	N	013030	500	68 억	3528854	N	N	5	N	N
12	20230830	140400	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	26050	-250	5	-0.95	976053250	37302	63.84	26650	26650	26050	34150	18450	26300	26166.24	27.45	-12703	27000	26650	26400	26050	25800	26525	25925	68	7850	500	19460	50	1	12856050	3349	10.47	0.92	12	0.29	2487.00	28435.00	31600	20230809	-17.56	18750	20221025	38.93	31600	-17.56	20230809	18750	38.93	20230103	31600	-17.56	20230809	18750	38.93	20221025	1.43	N	013030	500	68 억	3528854	N	N	5	N	N
13	20230830	130347	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	26100	-200	5	-0.76	780339200	29807	51.02	26650	26650	26100	34150	18450	26300	26179.73	27.45	-11438	27000	26650	26400	26050	25800	26525	25925	68	7850	500	19460	50	1	12856050	3355	10.49	0.92	12	0.23	2487.00	28435.00	31600	20230809	-17.41	18750	20221025	39.20	31600	-17.41	20230809	18750	39.20	20230103	31600	-17.41	20230809	18750	39.20	20221025	1.43	N	013030	500	68 억	3528854	N	N	5	N	N
14	20230830	120353	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	26150	-150	5	-0.57	657966400	25124	43.00	26650	26650	26100	34150	18450	26300	26188.76	27.45	-9845	27000	26650	26400	26050	25800	26525	25925	68	7850	500	19460	50	1	12856050	3362	10.51	0.92	12	0.20	2487.00	28435.00	31600	20230809	-17.25	18750	20221025	39.47	31600	-17.25	20230809	18750	39.47	20230103	31600	-17.25	20230809	18750	39.47	20221025	1.43	N	013030	500	68 억	3528854	N	N	5	N	N
15	20230830	110512	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	26200	-100	5	-0.38	459734300	17542	30.02	26650	26650	26100	34150	18450	26300	26207.63	27.45	-8990	27000	26650	26400	26050	25800	26525	25925	68	7850	500	19460	50	1	12856050	3368	10.53	0.92	12	0.14	2487.00	28435.00	31600	20230809	-17.09	18750	20221025	39.73	31600	-17.09	20230809	18750	39.73	20230103	31600	-17.09	20230809	18750	39.73	20221025	1.43	N	013030	500	68 억	3528854	N	N	5	N	N
16	20230830	100415	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	26250	-50	5	-0.19	189836750	7227	12.37	26650	26650	26150	34150	18450	26300	26267.71	27.45	-3363	27000	26650	26400	26050	25800	26525	25925	68	7850	500	19460	50	1	12856050	3375	10.55	0.92	12	0.06	2487.00	28435.00	31600	20230809	-16.93	18750	20221025	40.00	31600	-16.93	20230809	18750	40.00	20230103	31600	-16.93	20230809	18750	40.00	20221025	1.43	N	013030	500	68 억	3528854	N	N	5	N	N
17	20230830	090326	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	26250	-50	5	-0.19	24404900	926	1.58	26650	26650	26250	34150	18450	26300	26355.18	27.45	-730	27000	26650	26400	26050	25800	26525	25925	68	7850	500	19460	50	1	12856050	3375	10.55	0.92	12	0.01	2487.00	28435.00	31600	20230809	-16.93	18750	20221025	40.00	31600	-16.93	20230809	18750	40.00	20230103	31600	-16.93	20230809	18750	40.00	20221025	1.43	N	013030	500	68 억	3528854	N	N	5	N	N
18	20230829	160306	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	26300	-200	5	-0.75	1540775050	58324	62.85	26750	26750	26150	34450	18550	26500	26418.19	27.55	-14577	27466	26982	26066	25582	24666	27225	25825	68	7950	500	19610	50	1	12856050	3381	10.57	0.92	12	0.45	2487.00	28435.00	31600	20230809	-16.77	18750	20221025	40.27	31600	-16.77	20230809	18750	40.27	20230103	31600	-16.77	20230809	18750	40.27	20221025	1.33	N	013030	500	68 억	3541698	N	N	5	N	N
19	20230829	150342	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	26250	-250	5	-0.94	1462728200	55362	59.65	26750	26750	26150	34450	18550	26500	26421.16	27.55	-14075	27466	26982	26066	25582	24666	27225	25825	68	7950	500	19610	50	1	12856050	3375	10.55	0.92	12	0.43	2487.00	28435.00	31600	20230809	-16.93	18750	20221025	40.00	31600	-16.93	20230809	18750	40.00	20230103	31600	-16.93	20230809	18750	40.00	20221025	1.33	N	013030	500	68 억	3541698	N	N	7	N	N
20	20230829	140404	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	26500	0	3	0.00	960762300	36287	39.10	26750	26750	26150	34450	18550	26500	26476.76	27.55	-9798	27466	26982	26066	25582	24666	27225	25825	68	7950	500	19610	50	1	12856050	3407	10.66	0.93	12	0.28	2487.00	28435.00	31600	20230809	-16.14	18750	20221025	41.33	31600	-16.14	20230809	18750	41.33	20230103	31600	-16.14	20230809	18750	41.33	20221025	1.33	N	013030	500	68 억	3541698	N	N	7	N	N
21	20230829	130351	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	26500	0	3	0.00	794451450	30021	32.35	26750	26750	26150	34450	18550	26500	26463.19	27.55	-8137	27466	26982	26066	25582	24666	27225	25825	68	7950	500	19610	50	1	12856050	3407	10.66	0.93	12	0.23	2487.00	28435.00	31600	20230809	-16.14	18750	20221025	41.33	31600	-16.14	20230809	18750	41.33	20230103	31600	-16.14	20230809	18750	41.33	20221025	1.33	N	013030	500	68 억	3541698	N	N	7	N	N
22	20230829	120400	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	26550	50	2	0.19	722503950	27307	29.42	26750	26750	26150	34450	18550	26500	26458.56	27.55	-7097	27466	26982	26066	25582	24666	27225	25825	68	7950	500	19610	50	1	12856050	3413	10.68	0.93	12	0.21	2487.00	28435.00	31600	20230809	-15.98	18750	20221025	41.60	31600	-15.98	20230809	18750	41.60	20230103	31600	-15.98	20230809	18750	41.60	20221025	1.33	N	013030	500	68 억	3541698	N	N	7	N	N
23	20230829	110557	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	26600	100	2	0.38	558729050	21136	22.77	26750	26750	26150	34450	18550	26500	26434.95	27.55	-3466	27466	26982	26066	25582	24666	27225	25825	68	7950	500	19610	50	1	12856050	3420	10.70	0.94	12	0.16	2487.00	28435.00	31600	20230809	-15.82	18750	20221025	41.87	31600	-15.82	20230809	18750	41.87	20230103	31600	-15.82	20230809	18750	41.87	20221025	1.33	N	013030	500	68 억	3541698	N	N	7	N	N
24	20230829	100427	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	26500	0	3	0.00	387280550	14663	15.80	26750	26750	26150	34450	18550	26500	26412.10	27.55	-2861	27466	26982	26066	25582	24666	27225	25825	68	7950	500	19610	50	1	12856050	3407	10.66	0.93	12	0.11	2487.00	28435.00	31600	20230809	-16.14	18750	20221025	41.33	31600	-16.14	20230809	18750	41.33	20230103	31600	-16.14	20230809	18750	41.33	20221025	1.33	N	013030	500	68 억	3541698	N	N	7	N	N
25	20230829	090300	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	26200	-300	5	-1.13	58173700	2198	2.37	26750	26750	26200	34450	18550	26500	26466.65	27.55	-1054	27466	26982	26066	25582	24666	27225	25825	68	7950	500	19610	50	1	12856050	3368	10.53	0.92	12	0.02	2487.00	28435.00	31600	20230809	-17.09	18750	20221025	39.73	31600	-17.09	20230809	18750	39.73	20230103	31600	-17.09	20230809	18750	39.73	20221025	1.33	N	013030	500	68 억	3541698	N	N	7	N	N
26	20230828	160259	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	26500	1450	2	5.79	2398539400	91974	141.18	25150	26550	25150	32550	17550	25050	26077.58	27.53	9543	25983	25516	25233	24766	24483	25375	24625	68	7500	500	18530	50	1	12856050	3407	10.66	0.93	12	0.72	2487.00	28435.00	31600	20230809	-16.14	18750	20221025	41.33	31600	-16.14	20230809	18750	41.33	20230103	31600	-16.14	20230809	18750	41.33	20221025	1.41	N	013030	500	68 억	3539801	N	N	7	N	N
27	20230828	150302	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	26550	1500	2	5.99	2287778400	87795	134.77	25150	26550	25150	32550	17550	25050	26058.19	27.53	11622	25983	25516	25233	24766	24483	25375	24625	68	7500	500	18530	50	1	12856050	3413	10.68	0.93	12	0.68	2487.00	28435.00	31600	20230809	-15.98	18750	20221025	41.60	31600	-15.98	20230809	18750	41.60	20230103	31600	-15.98	20230809	18750	41.60	20221025	1.41	N	013030	500	68 억	3539801	N	N	0	N	N
28	20230828	140302	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	26500	1450	2	5.79	2043288250	78559	120.59	25150	26500	25150	32550	17550	25050	26009.60	27.53	14533	25983	25516	25233	24766	24483	25375	24625	68	7500	500	18530	50	1	12856050	3407	10.66	0.93	12	0.61	2487.00	28435.00	31600	20230809	-16.14	18750	20221025	41.33	31600	-16.14	20230809	18750	41.33	20230103	31600	-16.14	20230809	18750	41.33	20221025	1.41	N	013030	500	68 억	3539801	N	N	0	N	N
29	20230828	130306	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	26250	1200	2	4.79	1760186450	67828	104.12	25150	26300	25150	32550	17550	25050	25950.73	27.53	17188	25983	25516	25233	24766	24483	25375	24625	68	7500	500	18530	50	1	12856050	3375	10.55	0.92	12	0.53	2487.00	28435.00	31600	20230809	-16.93	18750	20221025	40.00	31600	-16.93	20230809	18750	40.00	20230103	31600	-16.93	20230809	18750	40.00	20221025	1.41	N	013030	500	68 억	3539801	N	N	0	N	N
30	20230828	120303	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	26300	1250	2	4.99	1637675650	63167	96.96	25150	26300	25150	32550	17550	25050	25926.13	27.53	17743	25983	25516	25233	24766	24483	25375	24625	68	7500	500	18530	50	1	12856050	3381	10.57	0.92	12	0.49	2487.00	28435.00	31600	20230809	-16.77	18750	20221025	40.27	31600	-16.77	20230809	18750	40.27	20230103	31600	-16.77	20230809	18750	40.27	20221025	1.41	N	013030	500	68 억	3539801	N	N	0	N	N
31	20230828	110301	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	26100	1050	2	4.19	1378093450	53250	81.74	25150	26200	25150	32550	17550	25050	25879.69	27.53	17739	25983	25516	25233	24766	24483	25375	24625	68	7500	500	18530	50	1	12856050	3355	10.49	0.92	12	0.41	2487.00	28435.00	31600	20230809	-17.41	18750	20221025	39.20	31600	-17.41	20230809	18750	39.20	20230103	31600	-17.41	20230809	18750	39.20	20221025	1.41	N	013030	500	68 억	3539801	N	N	0	N	N
32	20230828	100257	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	26100	1050	2	4.19	1090825900	42226	64.82	25150	26200	25150	32550	17550	25050	25833.04	27.53	20088	25983	25516	25233	24766	24483	25375	24625	68	7500	500	18530	50	1	12856050	3355	10.49	0.92	12	0.33	2487.00	28435.00	31600	20230809	-17.41	18750	20221025	39.20	31600	-17.41	20230809	18750	39.20	20230103	31600	-17.41	20230809	18750	39.20	20221025	1.41	N	013030	500	68 억	3539801	N	N	0	N	N
33	20230828	090302	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25250	200	2	0.80	7450200	296	0.45	25150	25250	25150	32550	17550	25050	25169.59	27.53	72	25983	25516	25233	24766	24483	25375	24625	68	7500	500	18530	50	1	12856050	3246	10.15	0.89	12	0.00	2487.00	28435.00	31600	20230809	-20.09	18750	20221025	34.67	31600	-20.09	20230809	18750	34.67	20230103	31600	-20.09	20230809	18750	34.67	20221025	1.41	N	013030	500	68 억	3539801	N	N	0	N	N
34	20230825	160301	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25050	-900	5	-3.47	1638601150	64970	108.84	25700	25700	24950	33700	18200	25950	25221.56	27.66	-14846	26483	26216	25683	25416	24883	26350	25550	68	7750	500	19200	50	1	12856050	3220	10.07	0.88	12	0.51	2487.00	28435.00	31600	20230809	-20.73	18750	20221025	33.60	31600	-20.73	20230809	18750	33.60	20230103	31600	-20.73	20230809	18750	33.60	20221025	1.49	N	013030	500	68 억	3555351	N	N	0	N	N
35	20230825	150301	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25100	-850	5	-3.28	1516750250	60110	100.70	25700	25700	24950	33700	18200	25950	25232.91	27.66	-14004	26483	26216	25683	25416	24883	26350	25550	68	7750	500	19200	50	1	12856050	3227	10.09	0.88	12	0.47	2487.00	28435.00	31600	20230809	-20.57	18750	20221025	33.87	31600	-20.57	20230809	18750	33.87	20230103	31600	-20.57	20230809	18750	33.87	20221025	1.49	N	013030	500	68 억	3555351	N	N	0	N	N
36	20230825	140301	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25300	-650	5	-2.50	809076900	31904	53.45	25700	25700	25150	33700	18200	25950	25359.73	27.66	-12914	26483	26216	25683	25416	24883	26350	25550	68	7750	500	19200	50	1	12856050	3253	10.17	0.89	12	0.25	2487.00	28435.00	31600	20230809	-19.94	18750	20221025	34.93	31600	-19.94	20230809	18750	34.93	20230103	31600	-19.94	20230809	18750	34.93	20221025	1.49	N	013030	500	68 억	3555351	N	N	0	N	N
37	20230825	130301	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25200	-750	5	-2.89	696966850	27474	46.02	25700	25700	25150	33700	18200	25950	25368.23	27.66	-10268	26483	26216	25683	25416	24883	26350	25550	68	7750	500	19200	50	1	12856050	3240	10.13	0.89	12	0.21	2487.00	28435.00	31600	20230809	-20.25	18750	20221025	34.40	31600	-20.25	20230809	18750	34.40	20230103	31600	-20.25	20230809	18750	34.40	20221025	1.49	N	013030	500	68 억	3555351	N	N	0	N	N
38	20230825	120301	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25400	-550	5	-2.12	489708800	19265	32.27	25700	25700	25300	33700	18200	25950	25419.61	27.66	-6079	26483	26216	25683	25416	24883	26350	25550	68	7750	500	19200	50	1	12856050	3265	10.21	0.89	12	0.15	2487.00	28435.00	31600	20230809	-19.62	18750	20221025	35.47	31600	-19.62	20230809	18750	35.47	20230103	31600	-19.62	20230809	18750	35.47	20221025	1.49	N	013030	500	68 억	3555351	N	N	0	N	N
39	20230825	110301	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25400	-550	5	-2.12	358534800	14093	23.61	25700	25700	25350	33700	18200	25950	25440.63	27.66	-4114	26483	26216	25683	25416	24883	26350	25550	68	7750	500	19200	50	1	12856050	3265	10.21	0.89	12	0.11	2487.00	28435.00	31600	20230809	-19.62	18750	20221025	35.47	31600	-19.62	20230809	18750	35.47	20230103	31600	-19.62	20230809	18750	35.47	20221025	1.49	N	013030	500	68 억	3555351	N	N	0	N	N
40	20230825	100301	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25550	-400	5	-1.54	225561650	8863	14.85	25700	25700	25350	33700	18200	25950	25449.81	27.66	-1189	26483	26216	25683	25416	24883	26350	25550	68	7750	500	19200	50	1	12856050	3285	10.27	0.90	12	0.07	2487.00	28435.00	31600	20230809	-19.15	18750	20221025	36.27	31600	-19.15	20230809	18750	36.27	20230103	31600	-19.15	20230809	18750	36.27	20221025	1.49	N	013030	500	68 억	3555351	N	N	0	N	N
41	20230825	090301	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25500	-450	5	-1.73	35197300	1382	2.32	25700	25700	25350	33700	18200	25950	25468.38	27.66	335	26483	26216	25683	25416	24883	26350	25550	68	7750	500	19200	50	1	12856050	3278	10.25	0.90	12	0.01	2487.00	28435.00	31600	20230809	-19.30	18750	20221025	36.00	31600	-19.30	20230809	18750	36.00	20230103	31600	-19.30	20230809	18750	36.00	20221025	1.49	N	013030	500	68 억	3555351	N	N	0	N	N
42	20230824	160258	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25950	500	2	1.96	1518169500	59473	109.39	25800	25950	25150	33050	17850	25450	25526.34	27.63	2274	26316	25882	25616	25182	24916	25750	25050	68	7600	500	18830	50	1	12856050	3336	10.43	0.91	12	0.46	2487.00	28435.00	31600	20230809	-17.88	18750	20221025	38.40	31600	-17.88	20230809	18750	38.40	20230103	31600	-17.88	20230809	18750	38.40	20221025	1.57	N	013030	500	68 억	3552093	N	N	0	N	N
43	20230824	150257	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25850	400	2	1.57	1410232300	55308	101.73	25800	25900	25150	33050	17850	25450	25497.80	27.63	3501	26316	25882	25616	25182	24916	25750	25050	68	7600	500	18830	50	1	12856050	3323	10.39	0.91	12	0.43	2487.00	28435.00	31600	20230809	-18.20	18750	20221025	37.87	31600	-18.20	20230809	18750	37.87	20230103	31600	-18.20	20230809	18750	37.87	20221025	1.57	N	013030	500	68 억	3552093	N	N	0	N	N
44	20230824	140259	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25700	250	2	0.98	1181404100	46434	85.41	25800	25800	25150	33050	17850	25450	25442.65	27.63	7196	26316	25882	25616	25182	24916	25750	25050	68	7600	500	18830	50	1	12856050	3304	10.33	0.90	12	0.36	2487.00	28435.00	31600	20230809	-18.67	18750	20221025	37.07	31600	-18.67	20230809	18750	37.07	20230103	31600	-18.67	20230809	18750	37.07	20221025	1.57	N	013030	500	68 억	3552093	N	N	0	N	N
45	20230824	130300	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25600	150	2	0.59	974217200	38360	70.56	25800	25800	25150	33050	17850	25450	25396.69	27.63	9735	26316	25882	25616	25182	24916	25750	25050	68	7600	500	18830	50	1	12856050	3291	10.29	0.90	12	0.30	2487.00	28435.00	31600	20230809	-18.99	18750	20221025	36.53	31600	-18.99	20230809	18750	36.53	20230103	31600	-18.99	20230809	18750	36.53	20221025	1.57	N	013030	500	68 억	3552093	N	N	0	N	N
46	20230824	120300	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25550	100	2	0.39	823222950	32460	59.70	25800	25800	25150	33050	17850	25450	25361.15	27.63	9137	26316	25882	25616	25182	24916	25750	25050	68	7600	500	18830	50	1	12856050	3285	10.27	0.90	12	0.25	2487.00	28435.00	31600	20230809	-19.15	18750	20221025	36.27	31600	-19.15	20230809	18750	36.27	20230103	31600	-19.15	20230809	18750	36.27	20221025	1.57	N	013030	500	68 억	3552093	N	N	0	N	N
47	20230824	110259	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25400	-50	5	-0.20	625704700	24697	45.43	25800	25800	25150	33050	17850	25450	25335.25	27.63	7075	26316	25882	25616	25182	24916	25750	25050	68	7600	500	18830	50	1	12856050	3265	10.21	0.89	12	0.19	2487.00	28435.00	31600	20230809	-19.62	18750	20221025	35.47	31600	-19.62	20230809	18750	35.47	20230103	31600	-19.62	20230809	18750	35.47	20221025	1.57	N	013030	500	68 억	3552093	N	N	0	N	N
48	20230824	100259	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25200	-250	5	-0.98	295470100	11649	21.43	25800	25800	25150	33050	17850	25450	25364.42	27.63	363	26316	25882	25616	25182	24916	25750	25050	68	7600	500	18830	50	1	12856050	3240	10.13	0.89	12	0.09	2487.00	28435.00	31600	20230809	-20.25	18750	20221025	34.40	31600	-20.25	20230809	18750	34.40	20230103	31600	-20.25	20230809	18750	34.40	20221025	1.57	N	013030	500	68 억	3552093	N	N	0	N	N
49	20230824	090301	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25600	150	2	0.59	14569650	565	1.04	25800	25800	25600	33050	17850	25450	25786.99	27.63	-105	26316	25882	25616	25182	24916	25750	25050	68	7600	500	18830	50	1	12856050	3291	10.29	0.90	12	0.00	2487.00	28435.00	31600	20230809	-18.99	18750	20221025	36.53	31600	-18.99	20230809	18750	36.53	20230103	31600	-18.99	20230809	18750	36.53	20221025	1.57	N	013030	500	68 억	3552093	N	N	0	N	N
50	20230823	160258	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25450	-250	5	-0.97	1369730400	53572	59.07	26050	26050	25350	33400	18000	25700	25568.70	27.66	-3075	26800	26250	25950	25400	25100	26100	25250	68	7700	500	19010	50	1	12856050	3272	10.23	0.90	12	0.42	2487.00	28435.00	31600	20230809	-19.46	18750	20221025	35.73	31600	-19.46	20230809	18750	35.73	20230103	31600	-19.46	20230809	18750	35.73	20221025	1.53	N	013030	500	68 억	3555924	N	N	0	N	N
51	20230823	150259	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25400	-300	5	-1.17	1299190900	50797	56.01	26050	26050	25350	33400	18000	25700	25576.10	27.66	-3085	26800	26250	25950	25400	25100	26100	25250	68	7700	500	19010	50	1	12856050	3265	10.21	0.89	12	0.40	2487.00	28435.00	31600	20230809	-19.62	18750	20221025	35.47	31600	-19.62	20230809	18750	35.47	20230103	31600	-19.62	20230809	18750	35.47	20221025	1.53	N	013030	500	68 억	3555924	N	N	0	N	N
52	20230823	140300	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25400	-300	5	-1.17	1175654450	45941	50.66	26050	26050	25350	33400	18000	25700	25590.49	27.66	-3615	26800	26250	25950	25400	25100	26100	25250	68	7700	500	19010	50	1	12856050	3265	10.21	0.89	12	0.36	2487.00	28435.00	31600	20230809	-19.62	18750	20221025	35.47	31600	-19.62	20230809	18750	35.47	20230103	31600	-19.62	20230809	18750	35.47	20221025	1.53	N	013030	500	68 억	3555924	N	N	0	N	N
53	20230823	130259	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25450	-250	5	-0.97	941055850	36714	40.48	26050	26050	25450	33400	18000	25700	25632.04	27.66	-6058	26800	26250	25950	25400	25100	26100	25250	68	7700	500	19010	50	1	12856050	3272	10.23	0.90	12	0.29	2487.00	28435.00	31600	20230809	-19.46	18750	20221025	35.73	31600	-19.46	20230809	18750	35.73	20230103	31600	-19.46	20230809	18750	35.73	20221025	1.53	N	013030	500	68 억	3555924	N	N	0	N	N
54	20230823	120300	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25550	-150	5	-0.58	747020600	29109	32.10	26050	26050	25500	33400	18000	25700	25662.86	27.66	-7543	26800	26250	25950	25400	25100	26100	25250	68	7700	500	19010	50	1	12856050	3285	10.27	0.90	12	0.23	2487.00	28435.00	31600	20230809	-19.15	18750	20221025	36.27	31600	-19.15	20230809	18750	36.27	20230103	31600	-19.15	20230809	18750	36.27	20221025	1.53	N	013030	500	68 억	3555924	N	N	0	N	N
55	20230823	110258	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25550	-150	5	-0.58	600453850	23374	25.77	26050	26050	25550	33400	18000	25700	25688.96	27.66	-7421	26800	26250	25950	25400	25100	26100	25250	68	7700	500	19010	50	1	12856050	3285	10.27	0.90	12	0.18	2487.00	28435.00	31600	20230809	-19.15	18750	20221025	36.27	31600	-19.15	20230809	18750	36.27	20230103	31600	-19.15	20230809	18750	36.27	20221025	1.53	N	013030	500	68 억	3555924	N	N	0	N	N
56	20230823	100258	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25600	-100	5	-0.39	310904650	12077	13.32	26050	26050	25550	33400	18000	25700	25743.58	27.66	-2391	26800	26250	25950	25400	25100	26100	25250	68	7700	500	19010	50	1	12856050	3291	10.29	0.90	12	0.09	2487.00	28435.00	31600	20230809	-18.99	18750	20221025	36.53	31600	-18.99	20230809	18750	36.53	20230103	31600	-18.99	20230809	18750	36.53	20221025	1.53	N	013030	500	68 억	3555924	N	N	0	N	N
57	20230823	090302	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25850	150	2	0.58	35648900	1379	1.52	26050	26050	25750	33400	18000	25700	25852.82	27.66	-151	26800	26250	25950	25400	25100	26100	25250	68	7700	500	19010	50	1	12856050	3323	10.39	0.91	12	0.01	2487.00	28435.00	31600	20230809	-18.20	18750	20221025	37.87	31600	-18.20	20230809	18750	37.87	20230103	31600	-18.20	20230809	18750	37.87	20221025	1.53	N	013030	500	68 억	3555924	N	N	0	N	N
58	20230822	160257	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25700	-600	5	-2.28	2343191250	90431	103.11	26500	26500	25650	34150	18450	26300	25909.53	27.53	18263	28033	27166	26733	25866	25433	26950	25650	68	7850	500	19460	50	1	12856050	3304	10.33	0.90	12	0.70	2487.00	28435.00	31600	20230809	-18.67	18750	20221025	37.07	31600	-18.67	20230809	18750	37.07	20230103	31600	-18.67	20230809	18750	37.07	20221025	1.68	N	013030	500	68 억	3539358	N	N	1	N	N
59	20230822	150258	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25800	-500	5	-1.90	2235073500	86231	98.32	26500	26500	25650	34150	18450	26300	25917.39	27.53	17874	28033	27166	26733	25866	25433	26950	25650	68	7850	500	19460	50	1	12856050	3317	10.37	0.91	12	0.67	2487.00	28435.00	31600	20230809	-18.35	18750	20221025	37.60	31600	-18.35	20230809	18750	37.60	20230103	31600	-18.35	20230809	18750	37.60	20221025	1.68	N	013030	500	68 억	3539358	N	N	1	N	N
60	20230822	140259	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25900	-400	5	-1.52	1789260750	68948	78.61	26500	26500	25650	34150	18450	26300	25948.32	27.53	14751	28033	27166	26733	25866	25433	26950	25650	68	7850	500	19460	50	1	12856050	3330	10.41	0.91	12	0.54	2487.00	28435.00	31600	20230809	-18.04	18750	20221025	38.13	31600	-18.04	20230809	18750	38.13	20230103	31600	-18.04	20230809	18750	38.13	20221025	1.68	N	013030	500	68 억	3539358	N	N	1	N	N
61	20230822	130257	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	26100	-200	5	-0.76	1608014700	61962	70.65	26500	26500	25650	34150	18450	26300	25948.79	27.53	15044	28033	27166	26733	25866	25433	26950	25650	68	7850	500	19460	50	1	12856050	3355	10.49	0.92	12	0.48	2487.00	28435.00	31600	20230809	-17.41	18750	20221025	39.20	31600	-17.41	20230809	18750	39.20	20230103	31600	-17.41	20230809	18750	39.20	20221025	1.68	N	013030	500	68 억	3539358	N	N	1	N	N
62	20230822	120253	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	26150	-150	5	-0.57	1514394700	58374	66.56	26500	26500	25650	34150	18450	26300	25939.88	27.53	14495	28033	27166	26733	25866	25433	26950	25650	68	7850	500	19460	50	1	12856050	3362	10.51	0.92	12	0.45	2487.00	28435.00	31600	20230809	-17.25	18750	20221025	39.47	31600	-17.25	20230809	18750	39.47	20230103	31600	-17.25	20230809	18750	39.47	20221025	1.68	N	013030	500	68 억	3539358	N	N	1	N	N
63	20230822	110257	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	26050	-250	5	-0.95	1277381800	49332	56.25	26500	26500	25650	34150	18450	26300	25889.41	27.53	13152	28033	27166	26733	25866	25433	26950	25650	68	7850	500	19460	50	1	12856050	3349	10.47	0.92	12	0.38	2487.00	28435.00	31600	20230809	-17.56	18750	20221025	38.93	31600	-17.56	20230809	18750	38.93	20230103	31600	-17.56	20230809	18750	38.93	20221025	1.68	N	013030	500	68 억	3539358	N	N	1	N	N
64	20230822	100255	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	25850	-450	5	-1.71	954564500	36864	42.03	26500	26500	25650	34150	18450	26300	25888.64	27.53	7820	28033	27166	26733	25866	25433	26950	25650	68	7850	500	19460	50	1	12856050	3323	10.39	0.91	12	0.29	2487.00	28435.00	31600	20230809	-18.20	18750	20221025	37.87	31600	-18.20	20230809	18750	37.87	20230103	31600	-18.20	20230809	18750	37.87	20221025	1.68	N	013030	500	68 억	3539358	N	N	1	N	N
65	20230822	090255	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	26250	-50	5	-0.19	59379900	2254	2.57	26500	26500	26200	34150	18450	26300	26356.84	27.53	-988	28033	27166	26733	25866	25433	26950	25650	68	7850	500	19460	50	1	12856050	3375	10.55	0.92	12	0.02	2487.00	28435.00	31600	20230809	-16.93	18750	20221025	40.00	31600	-16.93	20230809	18750	40.00	20230103	31600	-16.93	20230809	18750	40.00	20221025	1.68	N	013030	500	68 억	3539358	N	N	1	N	N
66	20230821	160256	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	26300	-1100	5	-4.01	2319966550	86995	86.54	27400	27600	26300	35600	19200	27400	26674.24	27.62	-11842	28266	27832	27166	26732	26066	28050	26950	68	8200	500	20270	50	1	12856050	3381	10.57	0.92	12	0.68	2487.00	28435.00	31600	20230809	-16.77	18750	20221025	40.27	31600	-16.77	20230809	18750	40.27	20230103	31600	-16.77	20230809	18750	40.27	20221025	1.73	N	013030	500	68 억	3550988	N	N	1	N	N
67	20230821	150257	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	26350	-1050	5	-3.83	2129850200	79771	79.36	27400	27600	26300	35600	19200	27400	26699.55	27.62	-11355	28266	27832	27166	26732	26066	28050	26950	68	8200	500	20270	50	1	12856050	3388	10.60	0.93	12	0.62	2487.00	28435.00	31600	20230809	-16.61	18750	20221025	40.53	31600	-16.61	20230809	18750	40.53	20230103	31600	-16.61	20230809	18750	40.53	20221025	1.73	N	013030	500	68 억	3550988	N	N	1	N	N
68	20230821	140258	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	26550	-850	5	-3.10	1663100200	62124	61.80	27400	27600	26500	35600	19200	27400	26770.66	27.62	-9184	28266	27832	27166	26732	26066	28050	26950	68	8200	500	20270	50	1	12856050	3413	10.68	0.93	12	0.48	2487.00	28435.00	31600	20230809	-15.98	18750	20221025	41.60	31600	-15.98	20230809	18750	41.60	20230103	31600	-15.98	20230809	18750	41.60	20221025	1.73	N	013030	500	68 억	3550988	N	N	1	N	N
69	20230821	130259	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	26650	-750	5	-2.74	1384256050	51677	51.41	27400	27600	26500	35600	19200	27400	26786.70	27.62	-11336	28266	27832	27166	26732	26066	28050	26950	68	8200	500	20270	50	1	12856050	3426	10.72	0.94	12	0.40	2487.00	28435.00	31600	20230809	-15.66	18750	20221025	42.13	31600	-15.66	20230809	18750	42.13	20230103	31600	-15.66	20230809	18750	42.13	20221025	1.73	N	013030	500	68 억	3550988	N	N	1	N	N
70	20230821	120258	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	26550	-850	5	-3.10	1071416700	39908	39.70	27400	27600	26550	35600	19200	27400	26847.17	27.62	-10256	28266	27832	27166	26732	26066	28050	26950	68	8200	500	20270	50	1	12856050	3413	10.68	0.93	12	0.31	2487.00	28435.00	31600	20230809	-15.98	18750	20221025	41.60	31600	-15.98	20230809	18750	41.60	20230103	31600	-15.98	20230809	18750	41.60	20221025	1.73	N	013030	500	68 억	3550988	N	N	1	N	N
71	20230821	110258	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	26750	-650	5	-2.37	761289450	28273	28.13	27400	27600	26700	35600	19200	27400	26926.38	27.62	-6546	28266	27832	27166	26732	26066	28050	26950	68	8200	500	20270	50	1	12856050	3439	10.76	0.94	12	0.22	2487.00	28435.00	31600	20230809	-15.35	18750	20221025	42.67	31600	-15.35	20230809	18750	42.67	20230103	31600	-15.35	20230809	18750	42.67	20221025	1.73	N	013030	500	68 억	3550988	N	N	1	N	N
72	20230821	100256	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27050	-350	5	-1.28	284784650	10498	10.44	27400	27600	26950	35600	19200	27400	27127.51	27.62	-3357	28266	27832	27166	26732	26066	28050	26950	68	8200	500	20270	50	1	12856050	3478	10.88	0.95	12	0.08	2487.00	28435.00	31600	20230809	-14.40	18750	20221025	44.27	31600	-14.40	20230809	18750	44.27	20230103	31600	-14.40	20230809	18750	44.27	20221025	1.73	N	013030	500	68 억	3550988	N	N	1	N	N
73	20230821	090300	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27400	0	3	0.00	21190200	773	0.77	27400	27600	27400	35600	19200	27400	27412.94	27.62	-113	28266	27832	27166	26732	26066	28050	26950	68	8200	500	20270	50	1	12856050	3523	11.02	0.96	12	0.01	2487.00	28435.00	31600	20230809	-13.29	18750	20221025	46.13	31600	-13.29	20230809	18750	46.13	20230103	31600	-13.29	20230809	18750	46.13	20221025	1.73	N	013030	500	68 억	3550988	N	N	1	N	N
74	20230818	160257	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27400	100	2	0.37	2727744550	100446	134.29	26950	27600	26500	35450	19150	27300	27155.97	27.61	-21381	27800	27550	27100	26850	26400	27675	26975	68	8150	500	20200	50	1	12856050	3523	11.02	0.96	12	0.78	2487.00	28435.00	31600	20230809	-13.29	18750	20221025	46.13	31600	-13.29	20230809	18750	46.13	20230103	31600	-13.29	20230809	18750	46.13	20221025	1.80	N	013030	500	68 억	3549919	N	N	1	N	N
75	20230818	150255	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27450	150	2	0.55	2540739650	93636	125.19	26950	27500	26500	35450	19150	27300	27134.13	27.61	-21167	27800	27550	27100	26850	26400	27675	26975	68	8150	500	20200	50	1	12856050	3529	11.04	0.97	12	0.73	2487.00	28435.00	31600	20230809	-13.13	18750	20221025	46.40	31600	-13.13	20230809	18750	46.40	20230103	31600	-13.13	20230809	18750	46.40	20221025	1.80	N	013030	500	68 억	3549919	N	N	1	N	N
76	20230818	140256	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27450	150	2	0.55	2195866450	81047	108.36	26950	27500	26500	35450	19150	27300	27093.61	27.61	-13295	27800	27550	27100	26850	26400	27675	26975	68	8150	500	20200	50	1	12856050	3529	11.04	0.97	12	0.63	2487.00	28435.00	31600	20230809	-13.13	18750	20221025	46.40	31600	-13.13	20230809	18750	46.40	20230103	31600	-13.13	20230809	18750	46.40	20221025	1.80	N	013030	500	68 억	3549919	N	N	1	N	N
77	20230818	130253	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27400	100	2	0.37	1854269950	68566	91.67	26950	27500	26500	35450	19150	27300	27043.39	27.61	-8609	27800	27550	27100	26850	26400	27675	26975	68	8150	500	20200	50	1	12856050	3523	11.02	0.96	12	0.53	2487.00	28435.00	31600	20230809	-13.29	18750	20221025	46.13	31600	-13.29	20230809	18750	46.13	20230103	31600	-13.29	20230809	18750	46.13	20221025	1.80	N	013030	500	68 억	3549919	N	N	1	N	N
78	20230818	120303	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27400	100	2	0.37	1531144850	56771	75.90	26950	27450	26500	35450	19150	27300	26970.26	27.61	-7246	27800	27550	27100	26850	26400	27675	26975	68	8150	500	20200	50	1	12856050	3523	11.02	0.96	12	0.44	2487.00	28435.00	31600	20230809	-13.29	18750	20221025	46.13	31600	-13.29	20230809	18750	46.13	20230103	31600	-13.29	20230809	18750	46.13	20221025	1.80	N	013030	500	68 억	3549919	N	N	1	N	N
79	20230818	110255	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27100	-200	5	-0.73	1085044000	40450	54.08	26950	27300	26500	35450	19150	27300	26823.74	27.61	-2943	27800	27550	27100	26850	26400	27675	26975	68	8150	500	20200	50	1	12856050	3484	10.90	0.95	12	0.31	2487.00	28435.00	31600	20230809	-14.24	18750	20221025	44.53	31600	-14.24	20230809	18750	44.53	20230103	31600	-14.24	20230809	18750	44.53	20221025	1.80	N	013030	500	68 억	3549919	N	N	1	N	N
80	20230818	100256	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	26850	-450	5	-1.65	654092050	24558	32.83	26950	26950	26500	35450	19150	27300	26633.22	27.61	-4993	27800	27550	27100	26850	26400	27675	26975	68	8150	500	20200	50	1	12856050	3452	10.80	0.94	12	0.19	2487.00	28435.00	31600	20230809	-15.03	18750	20221025	43.20	31600	-15.03	20230809	18750	43.20	20230103	31600	-15.03	20230809	18750	43.20	20221025	1.80	N	013030	500	68 억	3549919	N	N	1	N	N
81	20230818	090257	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	26750	-550	5	-2.01	72225750	2701	3.61	26950	26950	26600	35450	19150	27300	26729.82	27.61	-667	27800	27550	27100	26850	26400	27675	26975	68	8150	500	20200	50	1	12856050	3439	10.76	0.94	12	0.02	2487.00	28435.00	31600	20230809	-15.35	18750	20221025	42.67	31600	-15.35	20230809	18750	42.67	20230103	31600	-15.35	20230809	18750	42.67	20221025	1.80	N	013030	500	68 억	3549919	N	N	1	N	N
82	20230817	160257	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27300	-200	5	-0.73	2023458500	74675	85.21	27000	27350	26650	35750	19250	27500	27096.35	27.51	-11472	28366	27932	27516	27082	26666	27725	26875	68	8250	500	20350	50	1	12856050	3510	10.98	0.96	12	0.58	2487.00	28435.00	31600	20230809	-13.61	18750	20221025	45.60	31600	-13.61	20230809	18750	45.60	20230103	31600	-13.61	20230809	18750	45.60	20221025	1.76	N	013030	500	68 억	3536686	N	N	1	N	N
83	20230817	150259	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27200	-300	5	-1.09	1825920650	67424	76.94	27000	27350	26650	35750	19250	27500	27081.17	27.51	-8060	28366	27932	27516	27082	26666	27725	26875	68	8250	500	20350	50	1	12856050	3497	10.94	0.96	12	0.52	2487.00	28435.00	31600	20230809	-13.92	18750	20221025	45.07	31600	-13.92	20230809	18750	45.07	20230103	31600	-13.92	20230809	18750	45.07	20221025	1.76	N	013030	500	68 억	3536686	N	N	12	N	N
84	20230817	140256	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27100	-400	5	-1.45	1596783250	58990	67.31	27000	27350	26650	35750	19250	27500	27068.71	27.51	-4681	28366	27932	27516	27082	26666	27725	26875	68	8250	500	20350	50	1	12856050	3484	10.90	0.95	12	0.46	2487.00	28435.00	31600	20230809	-14.24	18750	20221025	44.53	31600	-14.24	20230809	18750	44.53	20230103	31600	-14.24	20230809	18750	44.53	20221025	1.76	N	013030	500	68 억	3536686	N	N	12	N	N
85	20230817	130254	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27300	-200	5	-0.73	1299952200	48040	54.82	27000	27350	26650	35750	19250	27500	27059.79	27.51	-1791	28366	27932	27516	27082	26666	27725	26875	68	8250	500	20350	50	1	12856050	3510	10.98	0.96	12	0.37	2487.00	28435.00	31600	20230809	-13.61	18750	20221025	45.60	31600	-13.61	20230809	18750	45.60	20230103	31600	-13.61	20230809	18750	45.60	20221025	1.76	N	013030	500	68 억	3536686	N	N	12	N	N
86	20230817	120256	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27300	-200	5	-0.73	1150644750	42568	48.57	27000	27350	26650	35750	19250	27500	27030.74	27.51	719	28366	27932	27516	27082	26666	27725	26875	68	8250	500	20350	50	1	12856050	3510	10.98	0.96	12	0.33	2487.00	28435.00	31600	20230809	-13.61	18750	20221025	45.60	31600	-13.61	20230809	18750	45.60	20230103	31600	-13.61	20230809	18750	45.60	20221025	1.76	N	013030	500	68 억	3536686	N	N	12	N	N
87	20230817	110257	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27300	-200	5	-0.73	1009830550	37406	42.68	27000	27350	26650	35750	19250	27500	26996.49	27.51	1499	28366	27932	27516	27082	26666	27725	26875	68	8250	500	20350	50	1	12856050	3510	10.98	0.96	12	0.29	2487.00	28435.00	31600	20230809	-13.61	18750	20221025	45.60	31600	-13.61	20230809	18750	45.60	20230103	31600	-13.61	20230809	18750	45.60	20221025	1.76	N	013030	500	68 억	3536686	N	N	12	N	N
88	20230817	100255	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27150	-350	5	-1.27	777874100	28859	32.93	27000	27300	26650	35750	19250	27500	26954.30	27.51	2958	28366	27932	27516	27082	26666	27725	26875	68	8250	500	20350	50	1	12856050	3490	10.92	0.95	12	0.22	2487.00	28435.00	31600	20230809	-14.08	18750	20221025	44.80	31600	-14.08	20230809	18750	44.80	20230103	31600	-14.08	20230809	18750	44.80	20221025	1.76	N	013030	500	68 억	3536686	N	N	12	N	N
89	20230817	090255	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27100	-400	5	-1.45	87954650	3256	3.72	27000	27100	26950	35750	19250	27500	27013.10	27.51	707	28366	27932	27516	27082	26666	27725	26875	68	8250	500	20350	50	1	12856050	3484	10.90	0.95	12	0.03	2487.00	28435.00	31600	20230809	-14.24	18750	20221025	44.53	31600	-14.24	20230809	18750	44.53	20230103	31600	-14.24	20230809	18750	44.53	20221025	1.76	N	013030	500	68 억	3536686	N	N	12	N	N
90	20230816	160256	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27500	-600	5	-2.14	2396617200	87099	97.94	27900	27950	27100	36500	19700	28100	27515.98	27.36	-1849	29566	28832	28366	27632	27166	28600	27400	68	8400	500	20790	50	1	12856050	3535	11.06	0.97	12	0.68	2487.00	28435.00	31600	20230809	-12.97	18750	20221025	46.67	31600	-12.97	20230809	18750	46.67	20230103	31600	-12.97	20230809	18750	46.67	20221025	1.81	N	013030	500	68 억	3517203	N	N	12	N	N
91	20230816	150256	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27400	-700	5	-2.49	2256511300	81994	92.20	27900	27950	27100	36500	19700	28100	27520.39	27.36	-1724	29566	28832	28366	27632	27166	28600	27400	68	8400	500	20790	50	1	12856050	3523	11.02	0.96	12	0.64	2487.00	28435.00	31600	20230809	-13.29	18750	20221025	46.13	31600	-13.29	20230809	18750	46.13	20230103	31600	-13.29	20230809	18750	46.13	20221025	1.81	N	013030	500	68 억	3517203	N	N	23	N	N
92	20230816	140254	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27600	-500	5	-1.78	1880077850	68319	76.83	27900	27950	27100	36500	19700	28100	27519.04	27.36	2133	29566	28832	28366	27632	27166	28600	27400	68	8400	500	20790	50	1	12856050	3548	11.10	0.97	12	0.53	2487.00	28435.00	31600	20230809	-12.66	18750	20221025	47.20	31600	-12.66	20230809	18750	47.20	20230103	31600	-12.66	20230809	18750	47.20	20221025	1.81	N	013030	500	68 억	3517203	N	N	23	N	N
93	20230816	130257	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27800	-300	5	-1.07	1558317850	56669	63.72	27900	27950	27100	36500	19700	28100	27498.51	27.36	5987	29566	28832	28366	27632	27166	28600	27400	68	8400	500	20790	50	1	12856050	3574	11.18	0.98	12	0.44	2487.00	28435.00	31600	20230809	-12.03	18750	20221025	48.27	31600	-12.03	20230809	18750	48.27	20230103	31600	-12.03	20230809	18750	48.27	20221025	1.81	N	013030	500	68 억	3517203	N	N	23	N	N
94	20230816	120258	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27650	-450	5	-1.60	1381302850	50298	56.56	27900	27900	27100	36500	19700	28100	27462.28	27.36	7469	29566	28832	28366	27632	27166	28600	27400	68	8400	500	20790	50	1	12856050	3555	11.12	0.97	12	0.39	2487.00	28435.00	31600	20230809	-12.50	18750	20221025	47.47	31600	-12.50	20230809	18750	47.47	20230103	31600	-12.50	20230809	18750	47.47	20221025	1.81	N	013030	500	68 억	3517203	N	N	23	N	N
95	20230816	110258	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27550	-550	5	-1.96	1217302200	44354	49.88	27900	27900	27100	36500	19700	28100	27445.03	27.36	10178	29566	28832	28366	27632	27166	28600	27400	68	8400	500	20790	50	1	12856050	3542	11.08	0.97	12	0.35	2487.00	28435.00	31600	20230809	-12.82	18750	20221025	46.93	31600	-12.82	20230809	18750	46.93	20230103	31600	-12.82	20230809	18750	46.93	20221025	1.81	N	013030	500	68 억	3517203	N	N	23	N	N
96	20230816	100252	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27550	-550	5	-1.96	1015923150	37061	41.68	27900	27900	27100	36500	19700	28100	27412.04	27.36	12172	29566	28832	28366	27632	27166	28600	27400	68	8400	500	20790	50	1	12856050	3542	11.08	0.97	12	0.29	2487.00	28435.00	31600	20230809	-12.82	18750	20221025	46.93	31600	-12.82	20230809	18750	46.93	20230103	31600	-12.82	20230809	18750	46.93	20221025	1.81	N	013030	500	68 억	3517203	N	N	23	N	N
97	20230816	090253	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27400	-700	5	-2.49	138213700	5026	5.65	27900	27900	27300	36500	19700	28100	27498.78	27.36	265	29566	28832	28366	27632	27166	28600	27400	68	8400	500	20790	50	1	12856050	3523	11.02	0.96	12	0.04	2487.00	28435.00	31600	20230809	-13.29	18750	20221025	46.13	31600	-13.29	20230809	18750	46.13	20230103	31600	-13.29	20230809	18750	46.13	20221025	1.81	N	013030	500	68 억	3517203	N	N	23	N	N
98	20230814	160253	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	28100	-1000	5	-3.44	2485039950	88151	94.31	28950	29100	27900	37800	20400	29100	28189.87	27.46	-13856	29800	29450	28900	28550	28000	29175	28275	68	8700	500	21530	50	1	12856050	3613	11.30	0.99	12	0.69	2487.00	28435.00	31600	20230809	-11.08	18750	20221025	49.87	31600	-11.08	20230809	18750	49.87	20230103	31600	-11.08	20230809	18750	49.87	20221025	1.80	N	013030	500	68 억	3530858	N	N	23	N	N
99	20230814	150252	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	28000	-1100	5	-3.78	2332130400	82703	88.48	28950	29100	27900	37800	20400	29100	28197.79	27.46	-13364	29800	29450	28900	28550	28000	29175	28275	68	8700	500	21530	50	1	12856050	3600	11.26	0.98	12	0.64	2487.00	28435.00	31600	20230809	-11.39	18750	20221025	49.33	31600	-11.39	20230809	18750	49.33	20230103	31600	-11.39	20230809	18750	49.33	20221025	1.80	N	013030	500	68 억	3530858	N	N	1	N	N
100	20230814	140253	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	28050	-1050	5	-3.61	1988598950	70431	75.35	28950	29100	27950	37800	20400	29100	28233.51	27.46	-15736	29800	29450	28900	28550	28000	29175	28275	68	8700	500	21530	50	1	12856050	3606	11.28	0.99	12	0.55	2487.00	28435.00	31600	20230809	-11.23	18750	20221025	49.60	31600	-11.23	20230809	18750	49.60	20230103	31600	-11.23	20230809	18750	49.60	20221025	1.80	N	013030	500	68 억	3530858	N	N	1	N	N
101	20230814	130253	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	28200	-900	5	-3.09	1728596400	61170	65.44	28950	29100	28000	37800	20400	29100	28257.54	27.46	-14442	29800	29450	28900	28550	28000	29175	28275	68	8700	500	21530	50	1	12856050	3625	11.34	0.99	12	0.48	2487.00	28435.00	31600	20230809	-10.76	18750	20221025	50.40	31600	-10.76	20230809	18750	50.40	20230103	31600	-10.76	20230809	18750	50.40	20221025	1.80	N	013030	500	68 억	3530858	N	N	1	N	N
102	20230814	120251	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	28150	-950	5	-3.26	1560774250	55210	59.07	28950	29100	28000	37800	20400	29100	28268.30	27.46	-14570	29800	29450	28900	28550	28000	29175	28275	68	8700	500	21530	50	1	12856050	3619	11.32	0.99	12	0.43	2487.00	28435.00	31600	20230809	-10.92	18750	20221025	50.13	31600	-10.92	20230809	18750	50.13	20230103	31600	-10.92	20230809	18750	50.13	20221025	1.80	N	013030	500	68 억	3530858	N	N	1	N	N
103	20230814	110251	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	28050	-1050	5	-3.61	1333955400	47135	50.43	28950	29100	28050	37800	20400	29100	28299.08	27.46	-12506	29800	29450	28900	28550	28000	29175	28275	68	8700	500	21530	50	1	12856050	3606	11.28	0.99	12	0.37	2487.00	28435.00	31600	20230809	-11.23	18750	20221025	49.60	31600	-11.23	20230809	18750	49.60	20230103	31600	-11.23	20230809	18750	49.60	20221025	1.80	N	013030	500	68 억	3530858	N	N	1	N	N
104	20230814	100251	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	28100	-1000	5	-3.44	978939400	34532	36.94	28950	29100	28050	37800	20400	29100	28346.62	27.46	-12776	29800	29450	28900	28550	28000	29175	28275	68	8700	500	21530	50	1	12856050	3613	11.30	0.99	12	0.27	2487.00	28435.00	31600	20230809	-11.08	18750	20221025	49.87	31600	-11.08	20230809	18750	49.87	20230103	31600	-11.08	20230809	18750	49.87	20221025	1.80	N	013030	500	68 억	3530858	N	N	1	N	N
105	20230814	090252	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	28500	-600	5	-2.06	74794900	2605	2.79	28950	29100	28500	37800	20400	29100	28696.89	27.46	-1812	29800	29450	28900	28550	28000	29175	28275	68	8700	500	21530	50	1	12856050	3664	11.46	1.00	12	0.02	2487.00	28435.00	31600	20230809	-9.81	18750	20221025	52.00	31600	-9.81	20230809	18750	52.00	20230103	31600	-9.81	20230809	18750	52.00	20221025	1.80	N	013030	500	68 억	3530858	N	N	1	N	N
106	20230811	160251	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	29100	-50	5	-0.17	2626736300	91590	64.12	29250	29250	28350	37850	20450	29150	28671.43	27.48	-2120	30850	30000	29300	28450	27750	29650	28100	68	8700	500	21570	50	1	12856050	3741	11.70	1.02	12	0.71	2487.00	28435.00	31600	20230809	-7.91	18750	20221025	55.20	31600	-7.91	20230809	18750	55.20	20230103	31600	-7.91	20230809	18750	55.20	20221025	1.79	N	013030	500	68 억	3532639	N	N	1	N	N
107	20230811	150249	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	28600	-550	5	-1.89	2281379400	79674	55.78	29250	29250	28350	37850	20450	29150	28633.93	27.48	930	30850	30000	29300	28450	27750	29650	28100	68	8700	500	21570	50	1	12856050	3677	11.50	1.01	12	0.62	2487.00	28435.00	31600	20230809	-9.49	18750	20221025	52.53	31600	-9.49	20230809	18750	52.53	20230103	31600	-9.49	20230809	18750	52.53	20221025	1.79	N	013030	500	68 억	3532639	N	N	2	N	N
108	20230811	140250	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	28500	-650	5	-2.23	2033549550	70977	49.69	29250	29250	28350	37850	20450	29150	28650.82	27.48	544	30850	30000	29300	28450	27750	29650	28100	68	8700	500	21570	50	1	12856050	3664	11.46	1.00	12	0.55	2487.00	28435.00	31600	20230809	-9.81	18750	20221025	52.00	31600	-9.81	20230809	18750	52.00	20230103	31600	-9.81	20230809	18750	52.00	20221025	1.79	N	013030	500	68 억	3532639	N	N	2	N	N
109	20230811	130250	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	28750	-400	5	-1.37	1742015000	60767	42.54	29250	29250	28350	37850	20450	29150	28667.12	27.48	208	30850	30000	29300	28450	27750	29650	28100	68	8700	500	21570	50	1	12856050	3696	11.56	1.01	12	0.47	2487.00	28435.00	31600	20230809	-9.02	18750	20221025	53.33	31600	-9.02	20230809	18750	53.33	20230103	31600	-9.02	20230809	18750	53.33	20221025	1.79	N	013030	500	68 억	3532639	N	N	2	N	N
110	20230811	120249	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	28500	-650	5	-2.23	1585030300	55292	38.71	29250	29250	28350	37850	20450	29150	28666.54	27.48	1219	30850	30000	29300	28450	27750	29650	28100	68	8700	500	21570	50	1	12856050	3664	11.46	1.00	12	0.43	2487.00	28435.00	31600	20230809	-9.81	18750	20221025	52.00	31600	-9.81	20230809	18750	52.00	20230103	31600	-9.81	20230809	18750	52.00	20221025	1.79	N	013030	500	68 억	3532639	N	N	2	N	N
111	20230811	110247	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	28800	-350	5	-1.20	1300519850	45323	31.73	29250	29250	28350	37850	20450	29150	28694.48	27.48	3527	30850	30000	29300	28450	27750	29650	28100	68	8700	500	21570	50	1	12856050	3703	11.58	1.01	12	0.35	2487.00	28435.00	31600	20230809	-8.86	18750	20221025	53.60	31600	-8.86	20230809	18750	53.60	20230103	31600	-8.86	20230809	18750	53.60	20221025	1.79	N	013030	500	68 억	3532639	N	N	2	N	N
112	20230811	100246	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	28500	-650	5	-2.23	1006753950	35095	24.57	29250	29250	28350	37850	20450	29150	28686.54	27.48	2070	30850	30000	29300	28450	27750	29650	28100	68	8700	500	21570	50	1	12856050	3664	11.46	1.00	12	0.27	2487.00	28435.00	31600	20230809	-9.81	18750	20221025	52.00	31600	-9.81	20230809	18750	52.00	20230103	31600	-9.81	20230809	18750	52.00	20221025	1.79	N	013030	500	68 억	3532639	N	N	2	N	N
113	20230811	090249	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	29100	-50	5	-0.17	60671000	2080	1.46	29250	29250	29000	37850	20450	29150	29168.75	27.48	-1231	30850	30000	29300	28450	27750	29650	28100	68	8700	500	21570	50	1	12856050	3741	11.70	1.02	12	0.02	2487.00	28435.00	31600	20230809	-7.91	18750	20221025	55.20	31600	-7.91	20230809	18750	55.20	20230103	31600	-7.91	20230809	18750	55.20	20221025	1.79	N	013030	500	68 억	3532639	N	N	2	N	N
114	20230810	160248	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	29150	-350	5	-1.19	4096465350	140094	46.47	29550	30150	28600	38350	20650	29500	29241.41	27.46	5244	32300	30900	30200	28800	28100	30550	28450	68	8850	500	21830	50	1	12856050	3748	11.72	1.03	12	1.09	2487.00	28435.00	31600	20230809	-7.75	18100	20220809	61.05	31600	-7.75	20230809	18750	55.47	20230103	31600	-7.75	20230809	18750	55.47	20221025	1.44	N	013030	500	68 억	3530045	N	N	2	N	N
115	20230810	150247	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	28700	-800	5	-2.71	3805933550	130075	43.14	29550	30150	28600	38350	20650	29500	29259.53	27.46	7667	32300	30900	30200	28800	28100	30550	28450	68	8850	500	21830	50	1	12856050	3690	11.54	1.01	12	1.01	2487.00	28435.00	31600	20230809	-9.18	18100	20220809	58.56	31600	-9.18	20230809	18750	53.07	20230103	31600	-9.18	20230809	18750	53.07	20221025	1.44	N	013030	500	68 억	3530045	N	N	0	N	N
116	20230810	140247	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	29050	-450	5	-1.53	2984648650	101569	33.69	29550	30150	28700	38350	20650	29500	29385.43	27.46	3083	32300	30900	30200	28800	28100	30550	28450	68	8850	500	21830	50	1	12856050	3735	11.68	1.02	12	0.79	2487.00	28435.00	31600	20230809	-8.07	18100	20220809	60.50	31600	-8.07	20230809	18750	54.93	20230103	31600	-8.07	20230809	18750	54.93	20221025	1.44	N	013030	500	68 억	3530045	N	N	0	N	N
117	20230810	130244	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	29150	-350	5	-1.19	2691572600	91503	30.35	29550	30150	28700	38350	20650	29500	29415.13	27.46	2722	32300	30900	30200	28800	28100	30550	28450	68	8850	500	21830	50	1	12856050	3748	11.72	1.03	12	0.71	2487.00	28435.00	31600	20230809	-7.75	18100	20220809	61.05	31600	-7.75	20230809	18750	55.47	20230103	31600	-7.75	20230809	18750	55.47	20221025	1.44	N	013030	500	68 억	3530045	N	N	0	N	N
118	20230810	120247	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	29050	-450	5	-1.53	2251229350	76380	25.33	29550	30150	28700	38350	20650	29500	29474.07	27.46	3675	32300	30900	30200	28800	28100	30550	28450	68	8850	500	21830	50	1	12856050	3735	11.68	1.02	12	0.59	2487.00	28435.00	31600	20230809	-8.07	18100	20220809	60.50	31600	-8.07	20230809	18750	54.93	20230103	31600	-8.07	20230809	18750	54.93	20221025	1.44	N	013030	500	68 억	3530045	N	N	0	N	N
119	20230810	110248	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	29500	0	3	0.00	1857528500	62977	20.89	29550	30150	28700	38350	20650	29500	29495.35	27.46	4390	32300	30900	30200	28800	28100	30550	28450	68	8850	500	21830	50	1	12856050	3793	11.86	1.04	12	0.49	2487.00	28435.00	31600	20230809	-6.65	18100	20220809	62.98	31600	-6.65	20230809	18750	57.33	20230103	31600	-6.65	20230809	18750	57.33	20221025	1.44	N	013030	500	68 억	3530045	N	N	0	N	N
120	20230810	100249	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	29200	-300	5	-1.02	1110472350	37254	12.36	29550	30150	29200	38350	20650	29500	29808.14	27.46	-3867	32300	30900	30200	28800	28100	30550	28450	68	8850	500	21830	50	1	12856050	3754	11.74	1.03	12	0.29	2487.00	28435.00	31600	20230809	-7.59	18100	20220809	61.33	31600	-7.59	20230809	18750	55.73	20230103	31600	-7.59	20230809	18750	55.73	20221025	1.44	N	013030	500	68 억	3530045	N	N	0	N	N
121	20230810	090247	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	29400	-100	5	-0.34	149781900	5074	1.68	29550	29700	29300	38350	20650	29500	29519.49	27.46	113	32300	30900	30200	28800	28100	30550	28450	68	8850	500	21830	50	1	12856050	3780	11.82	1.03	12	0.04	2487.00	28435.00	31600	20230809	-6.96	18100	20220809	62.43	31600	-6.96	20230809	18750	56.80	20230103	31600	-6.96	20230809	18750	56.80	20221025	1.44	N	013030	500	68 억	3530045	N	N	0	N	N
122	20230809	160247	55	30.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	29500	-350	5	-1.17	9160809600	300935	50.27	30100	31600	29500	38800	20900	29850	30441.44	27.66	-25371	32316	31082	29616	28382	26916	31700	29000	68	8950	500	22080	50	1	12856050	3793	11.86	1.04	12	2.34	2487.00	28435.00	31600	20230809	-6.65	17700	20220808	66.67	31600	-6.65	20230809	18750	57.33	20230103	31600	-6.65	20230809	18100	62.98	20220809	1.40	N	013030	500	68 억	3555765	N	N	6	N	N
123	20230809	150245	55	30.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	29650	-200	5	-0.67	8757835300	287296	48.00	30100	31600	29500	38800	20900	29850	30483.67	27.66	-28863	32316	31082	29616	28382	26916	31700	29000	68	8950	500	22080	50	1	12856050	3812	11.92	1.04	12	2.23	2487.00	28435.00	31600	20230809	-6.17	17700	20220808	67.51	31600	-6.17	20230809	18750	58.13	20230103	31600	-6.17	20230809	18100	63.81	20220809	1.40	N	013030	500	68 억	3555765	N	N	6	N	N
124	20230809	140245	55	30.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	29800	-50	5	-0.17	8210448200	268863	44.92	30100	31600	29500	38800	20900	29850	30537.67	27.66	-25444	32316	31082	29616	28382	26916	31700	29000	68	8950	500	22080	50	1	12856050	3831	11.98	1.05	12	2.09	2487.00	28435.00	31600	20230809	-5.70	17700	20220808	68.36	31600	-5.70	20230809	18750	58.93	20230103	31600	-5.70	20230809	18100	64.64	20220809	1.40	N	013030	500	68 억	3555765	N	N	6	N	N
125	20230809	130248	55	30.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	30000	150	2	0.50	7681892550	251198	41.97	30100	31600	29500	38800	20900	29850	30581.03	27.66	-15798	32316	31082	29616	28382	26916	31700	29000	68	8950	500	22080	50	1	12856050	3857	12.06	1.06	12	1.95	2487.00	28435.00	31600	20230809	-5.06	17700	20220808	69.49	31600	-5.06	20230809	18750	60.00	20230103	31600	-5.06	20230809	18100	65.75	20220809	1.40	N	013030	500	68 억	3555765	N	N	6	N	N
126	20230809	120248	55	30.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	29900	50	2	0.17	7340806600	239798	40.06	30100	31600	29500	38800	20900	29850	30612.46	27.66	-12263	32316	31082	29616	28382	26916	31700	29000	68	8950	500	22080	50	1	12856050	3844	12.02	1.05	12	1.87	2487.00	28435.00	31600	20230809	-5.38	17700	20220808	68.93	31600	-5.38	20230809	18750	59.47	20230103	31600	-5.38	20230809	18100	65.19	20220809	1.40	N	013030	500	68 억	3555765	N	N	6	N	N
127	20230809	110247	55	30.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	29950	100	2	0.34	6957406150	226975	37.92	30100	31600	29500	38800	20900	29850	30652.75	27.66	-4565	32316	31082	29616	28382	26916	31700	29000	68	8950	500	22080	50	1	12856050	3850	12.04	1.05	12	1.77	2487.00	28435.00	31600	20230809	-5.22	17700	20220808	69.21	31600	-5.22	20230809	18750	59.73	20230103	31600	-5.22	20230809	18100	65.47	20220809	1.40	N	013030	500	68 억	3555765	N	N	6	N	N
128	20230809	100244	55	30.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	30050	200	2	0.67	6070729550	197350	32.97	30100	31600	29500	38800	20900	29850	30761.24	27.66	-1929	32316	31082	29616	28382	26916	31700	29000	68	8950	500	22080	50	1	12856050	3863	12.08	1.06	12	1.54	2487.00	28435.00	31600	20230809	-4.91	17700	20220808	69.77	31600	-4.91	20230809	18750	60.27	20230103	31600	-4.91	20230809	18100	66.02	20220809	1.40	N	013030	500	68 억	3555765	N	N	6	N	N
129	20230809	090244	55	30.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	31100	1250	2	4.19	1098270450	35844	5.99	30100	31100	30050	38800	20900	29850	30640.31	27.66	1418	32316	31082	29616	28382	26916	31700	29000	68	8950	500	22080	50	1	12856050	3998	12.51	1.09	12	0.28	2487.00	28435.00	31100	20230809	0.00	17700	20220808	75.71	31100	0.00	20230809	18750	65.87	20230103	31100	0.00	20230809	18100	71.82	20220809	1.40	N	013030	500	68 억	3555765	N	N	6	N	N
130	20230808	160249	55	30.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	29850	1900	2	6.80	17058413000	571908	653.06	28350	30850	28150	36300	19600	27950	29827.18	27.52	14151	28916	28432	27766	27282	26616	28675	27525	68	8350	500	20680	50	1	12856050	3838	12.00	1.05	12	4.45	2487.00	28435.00	30850	20230808	-3.24	17550	20220805	70.09	30850	-3.24	20230808	18750	59.20	20230103	30850	-3.24	20230808	17700	68.64	20220808	1.42	N	013030	500	68 억	3537416	N	N	6	N	N
131	20230808	150246	55	30.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	29600	1650	2	5.90	16644858900	558037	637.22	28350	30850	28150	36300	19600	27950	29827.52	27.52	14484	28916	28432	27766	27282	26616	28675	27525	68	8350	500	20680	50	1	12856050	3805	11.90	1.04	12	4.34	2487.00	28435.00	30850	20230808	-4.05	17550	20220805	68.66	30850	-4.05	20230808	18750	57.87	20230103	30850	-4.05	20230808	17700	67.23	20220808	1.42	N	013030	500	68 억	3537416	N	N	5	N	N
132	20230808	140245	55	30.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	29700	1750	2	6.26	15794870300	529430	604.55	28350	30850	28150	36300	19600	27950	29833.73	27.52	18016	28916	28432	27766	27282	26616	28675	27525	68	8350	500	20680	50	1	12856050	3818	11.94	1.04	12	4.12	2487.00	28435.00	30850	20230808	-3.73	17550	20220805	69.23	30850	-3.73	20230808	18750	58.40	20230103	30850	-3.73	20230808	17700	67.80	20220808	1.42	N	013030	500	68 억	3537416	N	N	5	N	N
133	20230808	130243	55	30.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	30000	2050	2	7.33	14082945550	471804	538.75	28350	30850	28150	36300	19600	27950	29849.14	27.52	11038	28916	28432	27766	27282	26616	28675	27525	68	8350	500	20680	50	1	12856050	3857	12.06	1.06	12	3.67	2487.00	28435.00	30850	20230808	-2.76	17550	20220805	70.94	30850	-2.76	20230808	18750	60.00	20230103	30850	-2.76	20230808	17700	69.49	20220808	1.42	N	013030	500	68 억	3537416	N	N	5	N	N
134	20230808	120245	55	30.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	30400	2450	2	8.77	12230215250	410633	468.90	28350	30850	28150	36300	19600	27950	29783.81	27.52	1507	28916	28432	27766	27282	26616	28675	27525	68	8350	500	20680	50	1	12856050	3908	12.22	1.07	12	3.19	2487.00	28435.00	30850	20230808	-1.46	17550	20220805	73.22	30850	-1.46	20230808	18750	62.13	20230103	30850	-1.46	20230808	17700	71.75	20220808	1.42	N	013030	500	68 억	3537416	N	N	5	N	N
135	20230808	110244	55	30.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	30150	2200	2	7.87	8375340300	283189	323.37	28350	30850	28150	36300	19600	27950	29575.09	27.52	2982	28916	28432	27766	27282	26616	28675	27525	68	8350	500	20680	50	1	12856050	3876	12.12	1.06	12	2.20	2487.00	28435.00	30850	20230808	-2.27	17550	20220805	71.79	30850	-2.27	20230808	18750	60.80	20230103	30850	-2.27	20230808	17700	70.34	20220808	1.42	N	013030	500	68 억	3537416	N	N	5	N	N
136	20230808	100245	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	28800	850	2	3.04	1512321300	52763	60.25	28350	29150	28150	36300	19600	27950	28662.53	27.52	5111	28916	28432	27766	27282	26616	28675	27525	68	8350	500	20680	50	1	12856050	3703	11.58	1.01	12	0.41	2487.00	28435.00	30650	20230712	-6.04	17550	20220805	64.10	30650	-6.04	20230712	18750	53.60	20230103	30650	-6.04	20230712	17700	62.71	20220808	1.42	N	013030	500	68 억	3537416	N	N	5	N	N
137	20230808	090245	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	28350	400	2	1.43	98705950	3477	3.97	28350	28500	28200	36300	19600	27950	28388.25	27.52	1246	28916	28432	27766	27282	26616	28675	27525	68	8350	500	20680	50	1	12856050	3645	11.40	1.00	12	0.03	2487.00	28435.00	30650	20230712	-7.50	17550	20220805	61.54	30650	-7.50	20230712	18750	51.20	20230103	30650	-7.50	20230712	17700	60.17	20220808	1.42	N	013030	500	68 억	3537416	N	N	5	N	N
138	20230807	160243	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27950	400	2	1.45	2431041750	87444	136.64	27450	28250	27100	35800	19300	27550	27801.09	27.52	-2752	28250	27900	27350	27000	26450	28075	27175	68	8250	500	20380	50	1	12856050	3593	11.24	0.98	12	0.68	2487.00	28435.00	30650	20230712	-8.81	17550	20220805	59.26	30650	-8.81	20230712	18750	49.07	20230103	30650	-8.81	20230712	17700	57.91	20220808	1.45	N	013030	500	68 억	3538091	N	N	5	N	N
139	20230807	150243	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	28050	500	2	1.81	2191654100	78903	123.30	27450	28250	27100	35800	19300	27550	27776.56	27.52	-1078	28250	27900	27350	27000	26450	28075	27175	68	8250	500	20380	50	1	12856050	3606	11.28	0.99	12	0.61	2487.00	28435.00	30650	20230712	-8.48	17550	20220805	59.83	30650	-8.48	20230712	18750	49.60	20230103	30650	-8.48	20230712	17700	58.47	20220808	1.45	N	013030	500	68 억	3538091	N	N	0	N	N
140	20230807	140245	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27950	400	2	1.45	1888402400	68064	106.36	27450	28250	27100	35800	19300	27550	27744.51	27.52	-1881	28250	27900	27350	27000	26450	28075	27175	68	8250	500	20380	50	1	12856050	3593	11.24	0.98	12	0.53	2487.00	28435.00	30650	20230712	-8.81	17550	20220805	59.26	30650	-8.81	20230712	18750	49.07	20230103	30650	-8.81	20230712	17700	57.91	20220808	1.45	N	013030	500	68 억	3538091	N	N	0	N	N
141	20230807	130243	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27900	350	2	1.27	1574995500	56828	88.80	27450	28250	27100	35800	19300	27550	27715.13	27.52	760	28250	27900	27350	27000	26450	28075	27175	68	8250	500	20380	50	1	12856050	3587	11.22	0.98	12	0.44	2487.00	28435.00	30650	20230712	-8.97	17550	20220805	58.97	30650	-8.97	20230712	18750	48.80	20230103	30650	-8.97	20230712	17700	57.63	20220808	1.45	N	013030	500	68 억	3538091	N	N	0	N	N
142	20230807	120243	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	28050	500	2	1.81	1378297800	49789	77.80	27450	28250	27100	35800	19300	27550	27682.78	27.52	436	28250	27900	27350	27000	26450	28075	27175	68	8250	500	20380	50	1	12856050	3606	11.28	0.99	12	0.39	2487.00	28435.00	30650	20230712	-8.48	17550	20220805	59.83	30650	-8.48	20230712	18750	49.60	20230103	30650	-8.48	20230712	17700	58.47	20220808	1.45	N	013030	500	68 억	3538091	N	N	0	N	N
143	20230807	110241	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	28000	450	2	1.63	848924200	30919	48.32	27450	28050	27100	35800	19300	27550	27456.39	27.52	515	28250	27900	27350	27000	26450	28075	27175	68	8250	500	20380	50	1	12856050	3600	11.26	0.98	12	0.24	2487.00	28435.00	30650	20230712	-8.65	17550	20220805	59.54	30650	-8.65	20230712	18750	49.33	20230103	30650	-8.65	20230712	17700	58.19	20220808	1.45	N	013030	500	68 억	3538091	N	N	0	N	N
144	20230807	100244	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27500	-50	5	-0.18	437679450	16053	25.09	27450	27850	27100	35800	19300	27550	27264.65	27.52	-5009	28250	27900	27350	27000	26450	28075	27175	68	8250	500	20380	50	1	12856050	3535	11.06	0.97	12	0.12	2487.00	28435.00	30650	20230712	-10.28	17550	20220805	56.70	30650	-10.28	20230712	18750	46.67	20230103	30650	-10.28	20230712	17700	55.37	20220808	1.45	N	013030	500	68 억	3538091	N	N	0	N	N
145	20230807	090244	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27350	-200	5	-0.73	61304450	2225	3.48	27450	27850	27350	35800	19300	27550	27552.56	27.52	-1710	28250	27900	27350	27000	26450	28075	27175	68	8250	500	20380	50	1	12856050	3516	11.00	0.96	12	0.02	2487.00	28435.00	30650	20230712	-10.77	17550	20220805	55.84	30650	-10.77	20230712	18750	45.87	20230103	30650	-10.77	20230712	17700	54.52	20220808	1.45	N	013030	500	68 억	3538091	N	N	0	N	N
146	20230804	160242	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27550	700	2	2.61	1753797900	63873	73.86	27250	27700	26800	34900	18800	26850	27457.50	27.32	2679	27683	27266	26883	26466	26083	27075	26275	68	8050	500	19860	50	1	12856050	3542	11.08	0.97	12	0.50	2487.00	28435.00	30650	20230712	-10.11	17550	20220805	56.98	30650	-10.11	20230712	18750	46.93	20230103	30650	-10.11	20230712	17550	56.98	20220805	1.41	N	013030	500	68 억	3511902	N	N	0	N	N
147	20230804	150242	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27450	600	2	2.23	1634101800	59527	68.83	27250	27700	26800	34900	18800	26850	27451.44	27.32	3681	27683	27266	26883	26466	26083	27075	26275	68	8050	500	19860	50	1	12856050	3529	11.04	0.97	12	0.46	2487.00	28435.00	30650	20230712	-10.44	17550	20220805	56.41	30650	-10.44	20230712	18750	46.40	20230103	30650	-10.44	20230712	17550	56.41	20220805	1.41	N	013030	500	68 억	3511902	N	N	0	N	N
148	20230804	140244	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27550	700	2	2.61	1369668750	49938	57.74	27250	27700	26800	34900	18800	26850	27427.38	27.32	6043	27683	27266	26883	26466	26083	27075	26275	68	8050	500	19860	50	1	12856050	3542	11.08	0.97	12	0.39	2487.00	28435.00	30650	20230712	-10.11	17550	20220805	56.98	30650	-10.11	20230712	18750	46.93	20230103	30650	-10.11	20230712	17550	56.98	20220805	1.41	N	013030	500	68 억	3511902	N	N	0	N	N
149	20230804	130242	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27550	700	2	2.61	1085504700	39643	45.84	27250	27700	26800	34900	18800	26850	27382.00	27.32	6209	27683	27266	26883	26466	26083	27075	26275	68	8050	500	19860	50	1	12856050	3542	11.08	0.97	12	0.31	2487.00	28435.00	30650	20230712	-10.11	17550	20220805	56.98	30650	-10.11	20230712	18750	46.93	20230103	30650	-10.11	20230712	17550	56.98	20220805	1.41	N	013030	500	68 억	3511902	N	N	0	N	N
150	20230804	120242	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27500	650	2	2.42	838024100	30664	35.46	27250	27650	26800	34900	18800	26850	27329.25	27.32	6782	27683	27266	26883	26466	26083	27075	26275	68	8050	500	19860	50	1	12856050	3535	11.06	0.97	12	0.24	2487.00	28435.00	30650	20230712	-10.28	17550	20220805	56.70	30650	-10.28	20230712	18750	46.67	20230103	30650	-10.28	20230712	17550	56.70	20220805	1.41	N	013030	500	68 억	3511902	N	N	0	N	N
151	20230804	110242	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27150	300	2	1.12	602963350	22059	25.51	27250	27650	26800	34900	18800	26850	27334.12	27.32	5772	27683	27266	26883	26466	26083	27075	26275	68	8050	500	19860	50	1	12856050	3490	10.92	0.95	12	0.17	2487.00	28435.00	30650	20230712	-11.42	17550	20220805	54.70	30650	-11.42	20230712	18750	44.80	20230103	30650	-11.42	20230712	17550	54.70	20220805	1.41	N	013030	500	68 억	3511902	N	N	0	N	N
152	20230804	100240	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27400	550	2	2.05	368343300	13446	15.55	27250	27650	26800	34900	18800	26850	27394.27	27.32	3843	27683	27266	26883	26466	26083	27075	26275	68	8050	500	19860	50	1	12856050	3523	11.02	0.96	12	0.10	2487.00	28435.00	30650	20230712	-10.60	17550	20220805	56.13	30650	-10.60	20230712	18750	46.13	20230103	30650	-10.60	20230712	17550	56.13	20220805	1.41	N	013030	500	68 억	3511902	N	N	0	N	N
153	20230804	090240	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27100	250	2	0.93	20751200	764	0.88	27250	27250	26950	34900	18800	26850	27161.26	27.32	-343	27683	27266	26883	26466	26083	27075	26275	68	8050	500	19860	50	1	12856050	3484	10.90	0.95	12	0.01	2487.00	28435.00	30650	20230712	-11.58	17550	20220805	54.42	30650	-11.58	20230712	18750	44.53	20230103	30650	-11.58	20230712	17550	54.42	20220805	1.41	N	013030	500	68 억	3511902	N	N	0	N	N
154	20230803	160240	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	26850	-250	5	-0.92	2315784800	86292	85.93	26900	27300	26500	35200	19000	27100	26836.61	27.08	-4630	29233	28166	27633	26566	26033	27900	26300	68	8100	500	20050	50	1	12856050	3452	10.80	0.94	12	0.67	2487.00	28435.00	30650	20230712	-12.40	17550	20220805	52.99	30650	-12.40	20230712	18750	43.20	20230103	30650	-12.40	20230712	17550	52.99	20220805	1.40	N	013030	500	68 억	3481930	N	N	0	N	N
155	20230803	150242	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	26800	-300	5	-1.11	2165467650	80696	80.36	26900	27300	26500	35200	19000	27100	26834.88	27.08	-7259	29233	28166	27633	26566	26033	27900	26300	68	8100	500	20050	50	1	12856050	3445	10.78	0.94	12	0.63	2487.00	28435.00	30650	20230712	-12.56	17550	20220805	52.71	30650	-12.56	20230712	18750	42.93	20230103	30650	-12.56	20230712	17550	52.71	20220805	1.40	N	013030	500	68 억	3481930	N	N	0	N	N
156	20230803	140239	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27250	150	2	0.55	1595990800	59460	59.21	26900	27300	26500	35200	19000	27100	26841.42	27.08	-6156	29233	28166	27633	26566	26033	27900	26300	68	8100	500	20050	50	1	12856050	3503	10.96	0.96	12	0.46	2487.00	28435.00	30650	20230712	-11.09	17550	20220805	55.27	30650	-11.09	20230712	18750	45.33	20230103	30650	-11.09	20230712	17550	55.27	20220805	1.40	N	013030	500	68 억	3481930	N	N	0	N	N
157	20230803	130242	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	26950	-150	5	-0.55	1323636450	49413	49.21	26900	27100	26500	35200	19000	27100	26787.21	27.08	-2840	29233	28166	27633	26566	26033	27900	26300	68	8100	500	20050	50	1	12856050	3465	10.84	0.95	12	0.38	2487.00	28435.00	30650	20230712	-12.07	17550	20220805	53.56	30650	-12.07	20230712	18750	43.73	20230103	30650	-12.07	20230712	17550	53.56	20220805	1.40	N	013030	500	68 억	3481930	N	N	0	N	N
158	20230803	120241	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	26800	-300	5	-1.11	1115515100	41673	41.50	26900	27100	26500	35200	19000	27100	26768.29	27.08	-1684	29233	28166	27633	26566	26033	27900	26300	68	8100	500	20050	50	1	12856050	3445	10.78	0.94	12	0.32	2487.00	28435.00	30650	20230712	-12.56	17550	20220805	52.71	30650	-12.56	20230712	18750	42.93	20230103	30650	-12.56	20230712	17550	52.71	20220805	1.40	N	013030	500	68 억	3481930	N	N	0	N	N
159	20230803	110239	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	26850	-250	5	-0.92	851717800	31837	31.71	26900	27100	26500	35200	19000	27100	26752.45	27.08	642	29233	28166	27633	26566	26033	27900	26300	68	8100	500	20050	50	1	12856050	3452	10.80	0.94	12	0.25	2487.00	28435.00	30650	20230712	-12.40	17550	20220805	52.99	30650	-12.40	20230712	18750	43.20	20230103	30650	-12.40	20230712	17550	52.99	20220805	1.40	N	013030	500	68 억	3481930	N	N	0	N	N
160	20230803	100238	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	26800	-300	5	-1.11	404002150	15077	15.01	26900	27100	26500	35200	19000	27100	26795.92	27.08	-577	29233	28166	27633	26566	26033	27900	26300	68	8100	500	20050	50	1	12856050	3445	10.78	0.94	12	0.12	2487.00	28435.00	30650	20230712	-12.56	17550	20220805	52.71	30650	-12.56	20230712	18750	42.93	20230103	30650	-12.56	20230712	17550	52.71	20220805	1.40	N	013030	500	68 억	3481930	N	N	0	N	N
161	20230803	090240	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	26900	-200	5	-0.74	70171950	2609	2.60	26900	27100	26850	35200	19000	27100	26896.11	27.08	391	29233	28166	27633	26566	26033	27900	26300	68	8100	500	20050	50	1	12856050	3458	10.82	0.95	12	0.02	2487.00	28435.00	30650	20230712	-12.23	17550	20220805	53.28	30650	-12.23	20230712	18750	43.47	20230103	30650	-12.23	20230712	17550	53.28	20220805	1.40	N	013030	500	68 억	3481930	N	N	0	N	N
162	20230802	160240	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27100	-1300	5	-4.58	2756539050	100055	70.94	28150	28700	27100	36900	19900	28400	27549.98	27.19	-15157	29600	29000	28000	27400	26400	29300	27700	68	8500	500	21010	50	1	12856050	3484	10.90	0.95	12	0.78	2487.00	28435.00	30650	20230712	-11.58	17550	20220805	54.42	30650	-11.58	20230712	18750	44.53	20230103	30650	-11.58	20230712	17550	54.42	20220805	1.43	N	013030	500	68 억	3495852	N	N	0	N	N
163	20230802	150242	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27200	-1200	5	-4.23	2530062200	91709	65.02	28150	28700	27150	36900	19900	28400	27587.58	27.19	-12679	29600	29000	28000	27400	26400	29300	27700	68	8500	500	21010	50	1	12856050	3497	10.94	0.96	12	0.71	2487.00	28435.00	30650	20230712	-11.26	17550	20220805	54.99	30650	-11.26	20230712	18750	45.07	20230103	30650	-11.26	20230712	17550	54.99	20220805	1.43	N	013030	500	68 억	3495852	N	N	0	N	N
164	20230802	140241	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27350	-1050	5	-3.70	2357196850	85361	60.52	28150	28700	27200	36900	19900	28400	27614.08	27.19	-12288	29600	29000	28000	27400	26400	29300	27700	68	8500	500	21010	50	1	12856050	3516	11.00	0.96	12	0.66	2487.00	28435.00	30650	20230712	-10.77	17550	20220805	55.84	30650	-10.77	20230712	18750	45.87	20230103	30650	-10.77	20230712	17550	55.84	20220805	1.43	N	013030	500	68 억	3495852	N	N	0	N	N
165	20230802	130239	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27450	-950	5	-3.35	2066240250	74713	52.97	28150	28700	27300	36900	19900	28400	27655.30	27.19	-11019	29600	29000	28000	27400	26400	29300	27700	68	8500	500	21010	50	1	12856050	3529	11.04	0.97	12	0.58	2487.00	28435.00	30650	20230712	-10.44	17550	20220805	56.41	30650	-10.44	20230712	18750	46.40	20230103	30650	-10.44	20230712	17550	56.41	20220805	1.43	N	013030	500	68 억	3495852	N	N	0	N	N
166	20230802	120237	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27600	-800	5	-2.82	1839080750	66448	47.11	28150	28700	27300	36900	19900	28400	27676.56	27.19	-10907	29600	29000	28000	27400	26400	29300	27700	68	8500	500	21010	50	1	12856050	3548	11.10	0.97	12	0.52	2487.00	28435.00	30650	20230712	-9.95	17550	20220805	57.26	30650	-9.95	20230712	18750	47.20	20230103	30650	-9.95	20230712	17550	57.26	20220805	1.43	N	013030	500	68 억	3495852	N	N	0	N	N
167	20230802	110237	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27550	-850	5	-2.99	1423614000	51304	36.37	28150	28700	27500	36900	19900	28400	27748.09	27.19	-11794	29600	29000	28000	27400	26400	29300	27700	68	8500	500	21010	50	1	12856050	3542	11.08	0.97	12	0.40	2487.00	28435.00	30650	20230712	-10.11	17550	20220805	56.98	30650	-10.11	20230712	18750	46.93	20230103	30650	-10.11	20230712	17550	56.98	20220805	1.43	N	013030	500	68 억	3495852	N	N	0	N	N
168	20230802	100239	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27600	-800	5	-2.82	711228500	25480	18.06	28150	28700	27600	36900	19900	28400	27912.44	27.19	-7111	29600	29000	28000	27400	26400	29300	27700	68	8500	500	21010	50	1	12856050	3548	11.10	0.97	12	0.20	2487.00	28435.00	30650	20230712	-9.95	17550	20220805	57.26	30650	-9.95	20230712	18750	47.20	20230103	30650	-9.95	20230712	17550	57.26	20220805	1.43	N	013030	500	68 억	3495852	N	N	0	N	N
169	20230802	090238	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	28100	-300	5	-1.06	32799650	1162	0.82	28150	28400	28050	36900	19900	28400	28220.72	27.19	31	29600	29000	28000	27400	26400	29300	27700	68	8500	500	21010	50	1	12856050	3613	11.30	0.99	12	0.01	2487.00	28435.00	30650	20230712	-8.32	17550	20220805	60.11	30650	-8.32	20230712	18750	49.87	20230103	30650	-8.32	20230712	17550	60.11	20220805	1.43	N	013030	500	68 억	3495852	N	N	0	N	N
170	20230801	160239	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	28400	850	2	3.09	3907324650	140666	160.82	27400	28600	27000	35800	19300	27550	27776.53	27.42	-56832	28550	28050	27500	27000	26450	27775	26725	68	8250	500	20380	50	1	12856050	3651	11.42	1.00	12	1.09	2487.00	28435.00	30650	20230712	-7.34	17550	20220805	61.82	30650	-7.34	20230712	18750	51.47	20230103	30650	-7.34	20230712	17550	61.82	20220805	1.49	N	013030	500	68 억	3525760	N	N	47	N	N
171	20230801	150237	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	28400	850	2	3.09	3704909800	133533	152.67	27400	28600	27000	35800	19300	27550	27745.35	27.42	-52863	28550	28050	27500	27000	26450	27775	26725	68	8250	500	20380	50	1	12856050	3651	11.42	1.00	12	1.04	2487.00	28435.00	30650	20230712	-7.34	17550	20220805	61.82	30650	-7.34	20230712	18750	51.47	20230103	30650	-7.34	20230712	17550	61.82	20220805	1.49	N	013030	500	68 억	3525760	N	N	47	N	N
172	20230801	140242	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27750	200	2	0.73	2392270250	87074	99.55	27400	27900	27000	35800	19300	27550	27473.95	27.42	-35604	28550	28050	27500	27000	26450	27775	26725	68	8250	500	20380	50	1	12856050	3568	11.16	0.98	12	0.68	2487.00	28435.00	30650	20230712	-9.46	17550	20220805	58.12	30650	-9.46	20230712	18750	48.00	20230103	30650	-9.46	20230712	17550	58.12	20220805	1.49	N	013030	500	68 억	3525760	N	N	47	N	N
173	20230801	130238	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27900	350	2	1.27	1598752400	58512	66.90	27400	27900	27000	35800	19300	27550	27323.30	27.42	-21073	28550	28050	27500	27000	26450	27775	26725	68	8250	500	20380	50	1	12856050	3587	11.22	0.98	12	0.46	2487.00	28435.00	30650	20230712	-8.97	17550	20220805	58.97	30650	-8.97	20230712	18750	48.80	20230103	30650	-8.97	20230712	17550	58.97	20220805	1.49	N	013030	500	68 억	3525760	N	N	47	N	N
174	20230801	120238	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27250	-300	5	-1.09	1155454150	42427	48.51	27400	27550	27000	35800	19300	27550	27233.55	27.42	-21197	28550	28050	27500	27000	26450	27775	26725	68	8250	500	20380	50	1	12856050	3503	10.96	0.96	12	0.33	2487.00	28435.00	30650	20230712	-11.09	17550	20220805	55.27	30650	-11.09	20230712	18750	45.33	20230103	30650	-11.09	20230712	17550	55.27	20220805	1.49	N	013030	500	68 억	3525760	N	N	47	N	N
175	20230801	110236	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27050	-500	5	-1.81	957395150	35140	40.18	27400	27550	27050	35800	19300	27550	27244.72	27.42	-19023	28550	28050	27500	27000	26450	27775	26725	68	8250	500	20380	50	1	12856050	3478	10.88	0.95	12	0.27	2487.00	28435.00	30650	20230712	-11.75	17550	20220805	54.13	30650	-11.75	20230712	18750	44.27	20230103	30650	-11.75	20230712	17550	54.13	20220805	1.49	N	013030	500	68 억	3525760	N	N	47	N	N
176	20230801	100238	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27400	-150	5	-0.54	574476750	21084	24.11	27400	27550	27150	35800	19300	27550	27246.31	27.42	-11120	28550	28050	27500	27000	26450	27775	26725	68	8250	500	20380	50	1	12856050	3523	11.02	0.96	12	0.16	2487.00	28435.00	30650	20230712	-10.60	17550	20220805	56.13	30650	-10.60	20230712	18750	46.13	20230103	30650	-10.60	20230712	17550	56.13	20220805	1.49	N	013030	500	68 억	3525760	N	N	47	N	N
177	20230801	090236	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27200	-350	5	-1.27	59240650	2167	2.48	27400	27550	27200	35800	19300	27550	27332.51	27.42	-1757	28550	28050	27500	27000	26450	27775	26725	68	8250	500	20380	50	1	12856050	3497	10.94	0.96	12	0.02	2487.00	28435.00	30650	20230712	-11.26	17550	20220805	54.99	30650	-11.26	20230712	18750	45.07	20230103	30650	-11.26	20230712	17550	54.99	20220805	1.49	N	013030	500	68 억	3525760	N	N	47	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History