KissMeData/013030/price/prices-20230901.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20230927	160302	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27250	500	2	1.87	1528146150	56747	96.12	26750	27250	26550	34750	18750	26750	26928.48	27.60	1079	28350	27550	27050	26250	25750	27300	26000	68	8000	500	19790	50	1	12856050	3503	10.96	0.96	12	0.44	2487.00	28435.00	31600	20230809	-13.77	18750	20221025	45.33	31600	-13.77	20230809	18750	45.33	20230103	31600	-13.77	20230809	18750	45.33	20221025	1.18	N	013030	500	68 억	3547955	N	N	2	N	N
3	20230927	150306	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27050	300	2	1.12	1394328200	51814	87.76	26750	27200	26550	34750	18750	26750	26910.26	27.60	2624	28350	27550	27050	26250	25750	27300	26000	68	8000	500	19790	50	1	12856050	3478	10.88	0.95	12	0.40	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	1.18	N	013030	500	68 억	3547955	N	N	2	N	N
4	20230927	140305	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27050	300	2	1.12	1033842500	38458	65.14	26750	27200	26550	34750	18750	26750	26882.38	27.60	-2444	28350	27550	27050	26250	25750	27300	26000	68	8000	500	19790	50	1	12856050	3478	10.88	0.95	12	0.30	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	1.18	N	013030	500	68 억	3547955	N	N	2	N	N
5	20230927	130302	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27100	350	2	1.31	874365600	32569	55.16	26750	27200	26550	34750	18750	26750	26846.56	27.60	-1184	28350	27550	27050	26250	25750	27300	26000	68	8000	500	19790	50	1	12856050	3484	10.90	0.95	12	0.25	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	1.18	N	013030	500	68 억	3547955	N	N	2	N	N
6	20230927	120301	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26850	100	2	0.37	764619600	28499	48.27	26750	27200	26550	34750	18750	26750	26829.70	27.60	-1073	28350	27550	27050	26250	25750	27300	26000	68	8000	500	19790	50	1	12856050	3452	10.80	0.94	12	0.22	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	1.18	N	013030	500	68 억	3547955	N	N	2	N	N
7	20230927	110303	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26800	50	2	0.19	623997750	23244	39.37	26750	27200	26550	34750	18750	26750	26845.54	27.60	-949	28350	27550	27050	26250	25750	27300	26000	68	8000	500	19790	50	1	12856050	3445	10.78	0.94	12	0.18	2487.00	28435.00	31600	20230809	-15.19	18750	20221025	42.93	31600	-15.19	20230809	18750	42.93	20230103	31600	-15.19	20230809	18750	42.93	20221025	1.18	N	013030	500	68 억	3547955	N	N	2	N	N
8	20230927	100302	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26600	-150	5	-0.56	458761400	17059	28.89	26750	27200	26600	34750	18750	26750	26892.63	27.60	-925	28350	27550	27050	26250	25750	27300	26000	68	8000	500	19790	50	1	12856050	3420	10.70	0.94	12	0.13	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	1.18	N	013030	500	68 억	3547955	N	N	2	N	N
9	20230927	090306	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26850	100	2	0.37	60619550	2266	3.84	26750	26900	26650	34750	18750	26750	26751.79	27.60	-859	28350	27550	27050	26250	25750	27300	26000	68	8000	500	19790	50	1	12856050	3452	10.80	0.94	12	0.02	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	1.18	N	013030	500	68 억	3547955	N	N	2	N	N
10	20230926	160302	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26750	-1000	5	-3.60	1594184250	58923	155.74	27750	27850	26550	36050	19450	27750	27056.43	27.67	-9455	28383	28066	27733	27416	27083	27900	27250	68	8300	500	20530	50	1	12856050	3439	10.76	0.94	12	0.46	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	1.09	N	013030	500	68 억	3557460	N	N	2	N	N
11	20230926	150304	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27000	-750	5	-2.70	1467021750	54181	143.21	27750	27850	26550	36050	19450	27750	27076.31	27.67	-8489	28383	28066	27733	27416	27083	27900	27250	68	8300	500	20530	50	1	12856050	3471	10.86	0.95	12	0.42	2487.00	28435.00	31600	20230809	-14.56	18750	20221025	44.00	31600	-14.56	20230809	18750	44.00	20230103	31600	-14.56	20230809	18750	44.00	20221025	1.09	N	013030	500	68 억	3557460	N	N	1	N	N
12	20230926	140259	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27000	-750	5	-2.70	976120550	35847	94.75	27750	27850	26900	36050	19450	27750	27230.19	27.67	-7809	28383	28066	27733	27416	27083	27900	27250	68	8300	500	20530	50	1	12856050	3471	10.86	0.95	12	0.28	2487.00	28435.00	31600	20230809	-14.56	18750	20221025	44.00	31600	-14.56	20230809	18750	44.00	20230103	31600	-14.56	20230809	18750	44.00	20221025	1.09	N	013030	500	68 억	3557460	N	N	1	N	N
13	20230926	130300	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27000	-750	5	-2.70	838889400	30757	81.29	27750	27850	27000	36050	19450	27750	27274.75	27.67	-5736	28383	28066	27733	27416	27083	27900	27250	68	8300	500	20530	50	1	12856050	3471	10.86	0.95	12	0.24	2487.00	28435.00	31600	20230809	-14.56	18750	20221025	44.00	31600	-14.56	20230809	18750	44.00	20230103	31600	-14.56	20230809	18750	44.00	20221025	1.09	N	013030	500	68 억	3557460	N	N	1	N	N
14	20230926	120301	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27150	-600	5	-2.16	637919450	23344	61.70	27750	27850	27050	36050	19450	27750	27326.91	27.67	-4148	28383	28066	27733	27416	27083	27900	27250	68	8300	500	20530	50	1	12856050	3490	10.92	0.95	12	0.18	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	1.09	N	013030	500	68 억	3557460	N	N	1	N	N
15	20230926	110301	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27100	-650	5	-2.34	426336750	15558	41.12	27750	27850	27100	36050	19450	27750	27403.06	27.67	-2233	28383	28066	27733	27416	27083	27900	27250	68	8300	500	20530	50	1	12856050	3484	10.90	0.95	12	0.12	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	1.09	N	013030	500	68 억	3557460	N	N	1	N	N
16	20230926	100301	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27450	-300	5	-1.08	230156650	8359	22.09	27750	27850	27200	36050	19450	27750	27533.99	27.67	-1695	28383	28066	27733	27416	27083	27900	27250	68	8300	500	20530	50	1	12856050	3529	11.04	0.97	12	0.07	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	1.09	N	013030	500	68 억	3557460	N	N	1	N	N
17	20230926	090301	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27800	50	2	0.18	23359000	843	2.23	27750	27800	27600	36050	19450	27750	27709.37	27.67	-105	28383	28066	27733	27416	27083	27900	27250	68	8300	500	20530	50	1	12856050	3574	11.18	0.98	12	0.01	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	1.09	N	013030	500	68 억	3557460	N	N	1	N	N
18	20230925	160301	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27750	-50	5	-0.18	1049928450	37820	87.44	27850	28050	27400	36100	19500	27800	27761.21	27.79	-13283	28233	28016	27633	27416	27033	28125	27525	68	8300	500	20570	50	1	12856050	3568	11.16	0.98	12	0.29	2487.00	28435.00	31600	20230809	-12.18	18750	20221025	48.00	31600	-12.18	20230809	18750	48.00	20230103	31600	-12.18	20230809	18750	48.00	20221025	1.07	N	013030	500	68 억	3572746	N	N	1	N	N
19	20230925	150302	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27550	-250	5	-0.90	967820000	34848	80.57	27850	28050	27400	36100	19500	27800	27772.61	27.79	-11493	28233	28016	27633	27416	27033	28125	27525	68	8300	500	20570	50	1	12856050	3542	11.08	0.97	12	0.27	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	1.07	N	013030	500	68 억	3572746	N	N	2	N	N
20	20230925	140258	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27800	0	3	0.00	858185450	30889	71.42	27850	28050	27400	36100	19500	27800	27782.88	27.79	-9534	28233	28016	27633	27416	27033	28125	27525	68	8300	500	20570	50	1	12856050	3574	11.18	0.98	12	0.24	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	1.07	N	013030	500	68 억	3572746	N	N	2	N	N
21	20230925	130258	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27850	50	2	0.18	754615100	27168	62.81	27850	28050	27400	36100	19500	27800	27775.88	27.79	-6838	28233	28016	27633	27416	27033	28125	27525	68	8300	500	20570	50	1	12856050	3580	11.20	0.98	12	0.21	2487.00	28435.00	31600	20230809	-11.87	18750	20221025	48.53	31600	-11.87	20230809	18750	48.53	20230103	31600	-11.87	20230809	18750	48.53	20221025	1.07	N	013030	500	68 억	3572746	N	N	2	N	N
22	20230925	120303	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27750	-50	5	-0.18	658004800	23707	54.81	27850	28050	27400	36100	19500	27800	27755.72	27.79	-5146	28233	28016	27633	27416	27033	28125	27525	68	8300	500	20570	50	1	12856050	3568	11.16	0.98	12	0.18	2487.00	28435.00	31600	20230809	-12.18	18750	20221025	48.00	31600	-12.18	20230809	18750	48.00	20230103	31600	-12.18	20230809	18750	48.00	20221025	1.07	N	013030	500	68 억	3572746	N	N	2	N	N
23	20230925	110259	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27700	-100	5	-0.36	522768300	18824	43.52	27850	28050	27400	36100	19500	27800	27771.37	27.79	-3214	28233	28016	27633	27416	27033	28125	27525	68	8300	500	20570	50	1	12856050	3561	11.14	0.97	12	0.15	2487.00	28435.00	31600	20230809	-12.34	18750	20221025	47.73	31600	-12.34	20230809	18750	47.73	20230103	31600	-12.34	20230809	18750	47.73	20221025	1.07	N	013030	500	68 억	3572746	N	N	2	N	N
24	20230925	100300	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27800	0	3	0.00	315007300	11359	26.26	27850	28000	27400	36100	19500	27800	27731.96	27.79	-676	28233	28016	27633	27416	27033	28125	27525	68	8300	500	20570	50	1	12856050	3574	11.18	0.98	12	0.09	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	1.07	N	013030	500	68 억	3572746	N	N	2	N	N
25	20230925	090300	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27750	-50	5	-0.18	41200950	1484	3.43	27850	27900	27500	36100	19500	27800	27763.44	27.79	-1065	28233	28016	27633	27416	27033	28125	27525	68	8300	500	20570	50	1	12856050	3568	11.16	0.98	12	0.01	2487.00	28435.00	31600	20230809	-12.18	18750	20221025	48.00	31600	-12.18	20230809	18750	48.00	20230103	31600	-12.18	20230809	18750	48.00	20221025	1.07	N	013030	500	68 억	3572746	N	N	2	N	N
26	20230922	160308	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27800	-100	5	-0.36	1187426600	43066	54.69	27300	27850	27250	36250	19550	27900	27572.23	27.81	-1815	29366	28632	28166	27432	26966	28400	27200	68	8350	500	20640	50	1	12856050	3574	11.18	0.98	12	0.33	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	1.03	N	013030	500	68 억	3575906	N	N	2	N	N
27	20230922	150305	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27700	-200	5	-0.72	1011090250	36665	46.56	27300	27850	27250	36250	19550	27900	27576.44	27.81	-1710	29366	28632	28166	27432	26966	28400	27200	68	8350	500	20640	50	1	12856050	3561	11.14	0.97	12	0.29	2487.00	28435.00	31600	20230809	-12.34	18750	20221025	47.73	31600	-12.34	20230809	18750	47.73	20230103	31600	-12.34	20230809	18750	47.73	20221025	1.03	N	013030	500	68 억	3575906	N	N	1	N	N
28	20230922	140306	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27600	-300	5	-1.08	843655350	30620	38.89	27300	27850	27250	36250	19550	27900	27552.43	27.81	-658	29366	28632	28166	27432	26966	28400	27200	68	8350	500	20640	50	1	12856050	3548	11.10	0.97	12	0.24	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	1.03	N	013030	500	68 억	3575906	N	N	1	N	N
29	20230922	130251	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27750	-150	5	-0.54	737597850	26779	34.01	27300	27850	27250	36250	19550	27900	27543.89	27.81	14	29366	28632	28166	27432	26966	28400	27200	68	8350	500	20640	50	1	12856050	3568	11.16	0.98	12	0.21	2487.00	28435.00	31600	20230809	-12.18	18750	20221025	48.00	31600	-12.18	20230809	18750	48.00	20230103	31600	-12.18	20230809	18750	48.00	20221025	1.03	N	013030	500	68 억	3575906	N	N	1	N	N
30	20230922	120250	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27750	-150	5	-0.54	651766600	23678	30.07	27300	27850	27250	36250	19550	27900	27526.25	27.81	-948	29366	28632	28166	27432	26966	28400	27200	68	8350	500	20640	50	1	12856050	3568	11.16	0.98	12	0.18	2487.00	28435.00	31600	20230809	-12.18	18750	20221025	48.00	31600	-12.18	20230809	18750	48.00	20230103	31600	-12.18	20230809	18750	48.00	20221025	1.03	N	013030	500	68 억	3575906	N	N	1	N	N
31	20230922	110252	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27700	-200	5	-0.72	532254950	19368	24.60	27300	27850	27250	36250	19550	27900	27481.15	27.81	712	29366	28632	28166	27432	26966	28400	27200	68	8350	500	20640	50	1	12856050	3561	11.14	0.97	12	0.15	2487.00	28435.00	31600	20230809	-12.34	18750	20221025	47.73	31600	-12.34	20230809	18750	47.73	20230103	31600	-12.34	20230809	18750	47.73	20221025	1.03	N	013030	500	68 억	3575906	N	N	1	N	N
32	20230922	100250	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27550	-350	5	-1.25	337296450	12262	15.57	27300	27750	27250	36250	19550	27900	27507.46	27.81	52	29366	28632	28166	27432	26966	28400	27200	68	8350	500	20640	50	1	12856050	3542	11.08	0.97	12	0.10	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	1.03	N	013030	500	68 억	3575906	N	N	1	N	N
33	20230922	090247	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27500	-400	5	-1.43	37937600	1386	1.76	27300	27600	27250	36250	19550	27900	27372.01	27.81	185	29366	28632	28166	27432	26966	28400	27200	68	8350	500	20640	50	1	12856050	3535	11.06	0.97	12	0.01	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	1.03	N	013030	500	68 억	3575906	N	N	1	N	N
34	20230921	160252	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27900	-450	5	-1.59	2211625900	78391	181.56	28550	28900	27700	36850	19850	28350	28212.63	27.73	12647	29050	28700	28250	27900	27450	28875	28075	68	8500	500	20970	50	1	12856050	3587	11.22	0.98	12	0.61	2487.00	28435.00	31600	20230809	-11.71	18750	20221025	48.80	31600	-11.71	20230809	18750	48.80	20230103	31600	-11.71	20230809	18750	48.80	20221025	1.25	N	013030	500	68 억	3564809	N	N	1	N	N
35	20230921	150248	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27850	-500	5	-1.76	1952596350	69088	160.01	28550	28900	27750	36850	19850	28350	28262.07	27.73	11595	29050	28700	28250	27900	27450	28875	28075	68	8500	500	20970	50	1	12856050	3580	11.20	0.98	12	0.54	2487.00	28435.00	31600	20230809	-11.87	18750	20221025	48.53	31600	-11.87	20230809	18750	48.53	20230103	31600	-11.87	20230809	18750	48.53	20221025	1.25	N	013030	500	68 억	3564809	N	N	2	N	N
36	20230921	140250	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	28150	-200	5	-0.71	1500070450	52890	122.50	28550	28900	28000	36850	19850	28350	28362.15	27.73	4634	29050	28700	28250	27900	27450	28875	28075	68	8500	500	20970	50	1	12856050	3619	11.32	0.99	12	0.41	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	1.25	N	013030	500	68 억	3564809	N	N	2	N	N
37	20230921	130244	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	28050	-300	5	-1.06	1305846450	45999	106.54	28550	28900	28000	36850	19850	28350	28388.84	27.73	2104	29050	28700	28250	27900	27450	28875	28075	68	8500	500	20970	50	1	12856050	3606	11.28	0.99	12	0.36	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	1.25	N	013030	500	68 억	3564809	N	N	2	N	N
38	20230921	120244	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	28150	-200	5	-0.71	1182659200	41611	96.37	28550	28900	28150	36850	19850	28350	28422.32	27.73	1844	29050	28700	28250	27900	27450	28875	28075	68	8500	500	20970	50	1	12856050	3619	11.32	0.99	12	0.32	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	1.25	N	013030	500	68 억	3564809	N	N	2	N	N
39	20230921	110252	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	28500	150	2	0.53	985975350	34651	80.25	28550	28900	28200	36850	19850	28350	28455.37	27.73	1600	29050	28700	28250	27900	27450	28875	28075	68	8500	500	20970	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	1.25	N	013030	500	68 억	3564809	N	N	2	N	N
40	20230921	100248	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	28400	50	2	0.18	612946600	21477	49.74	28550	28900	28200	36850	19850	28350	28542.37	27.73	407	29050	28700	28250	27900	27450	28875	28075	68	8500	500	20970	50	1	12856050	3651	11.42	1.00	12	0.17	2487.00	28435.00	31600	20230809	-10.13	18750	20221025	51.47	31600	-10.13	20230809	18750	51.47	20230103	31600	-10.13	20230809	18750	51.47	20221025	1.25	N	013030	500	68 억	3564809	N	N	2	N	N
41	20230921	090251	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	28500	150	2	0.53	94599650	3333	7.72	28550	28550	28200	36850	19850	28350	28385.98	27.73	-1346	29050	28700	28250	27900	27450	28875	28075	68	8500	500	20970	50	1	12856050	3664	11.46	1.00	12	0.03	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	1.25	N	013030	500	68 억	3564809	N	N	2	N	N
42	20230920	160251	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	28350	50	2	0.18	1210413600	42951	19.65	28000	28600	27800	36750	19850	28300	28181.17	27.80	-9741	29566	28932	28166	27532	26766	29250	27850	68	8450	500	20940	50	1	12856050	3645	11.40	1.00	12	0.33	2487.00	28435.00	31600	20230809	-10.28	18750	20221025	51.20	31600	-10.28	20230809	18750	51.20	20230103	31600	-10.28	20230809	18750	51.20	20221025	1.22	N	013030	500	68 억	3573781	N	N	2	N	N
43	20230920	150245	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	28300	0	3	0.00	1107622150	39323	17.99	28000	28600	27800	36750	19850	28300	28167.25	27.80	-9698	29566	28932	28166	27532	26766	29250	27850	68	8450	500	20940	50	1	12856050	3638	11.38	1.00	12	0.31	2487.00	28435.00	31600	20230809	-10.44	18750	20221025	50.93	31600	-10.44	20230809	18750	50.93	20230103	31600	-10.44	20230809	18750	50.93	20221025	1.22	N	013030	500	68 억	3573781	N	N	3	N	N
44	20230920	140248	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	28350	50	2	0.18	930976700	33082	15.14	28000	28600	27800	36750	19850	28300	28141.44	27.80	-7383	29566	28932	28166	27532	26766	29250	27850	68	8450	500	20940	50	1	12856050	3645	11.40	1.00	12	0.26	2487.00	28435.00	31600	20230809	-10.28	18750	20221025	51.20	31600	-10.28	20230809	18750	51.20	20230103	31600	-10.28	20230809	18750	51.20	20221025	1.22	N	013030	500	68 억	3573781	N	N	3	N	N
45	20230920	130246	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	28350	50	2	0.18	778633350	27721	12.68	28000	28400	27800	36750	19850	28300	28088.14	27.80	-5882	29566	28932	28166	27532	26766	29250	27850	68	8450	500	20940	50	1	12856050	3645	11.40	1.00	12	0.22	2487.00	28435.00	31600	20230809	-10.28	18750	20221025	51.20	31600	-10.28	20230809	18750	51.20	20230103	31600	-10.28	20230809	18750	51.20	20221025	1.22	N	013030	500	68 억	3573781	N	N	3	N	N
46	20230920	120243	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	28150	-150	5	-0.53	655994250	23377	10.70	28000	28350	27800	36750	19850	28300	28061.42	27.80	-5538	29566	28932	28166	27532	26766	29250	27850	68	8450	500	20940	50	1	12856050	3619	11.32	0.99	12	0.18	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	1.22	N	013030	500	68 억	3573781	N	N	3	N	N
47	20230920	110247	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27850	-450	5	-1.59	539699250	19240	8.80	28000	28350	27800	36750	19850	28300	28050.77	27.80	-5321	29566	28932	28166	27532	26766	29250	27850	68	8450	500	20940	50	1	12856050	3580	11.20	0.98	12	0.15	2487.00	28435.00	31600	20230809	-11.87	18750	20221025	48.53	31600	-11.87	20230809	18750	48.53	20230103	31600	-11.87	20230809	18750	48.53	20221025	1.22	N	013030	500	68 억	3573781	N	N	3	N	N
48	20230920	100242	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27950	-350	5	-1.24	421101700	14996	6.86	28000	28350	27900	36750	19850	28300	28080.79	27.80	-5259	29566	28932	28166	27532	26766	29250	27850	68	8450	500	20940	50	1	12856050	3593	11.24	0.98	12	0.12	2487.00	28435.00	31600	20230809	-11.55	18750	20221025	49.07	31600	-11.55	20230809	18750	49.07	20230103	31600	-11.55	20230809	18750	49.07	20221025	1.22	N	013030	500	68 억	3573781	N	N	3	N	N
49	20230920	090245	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	28100	-200	5	-0.71	61683200	2202	1.01	28000	28100	27950	36750	19850	28300	28011.04	27.80	242	29566	28932	28166	27532	26766	29250	27850	68	8450	500	20940	50	1	12856050	3613	11.30	0.99	12	0.02	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	1.22	N	013030	500	68 억	3573781	N	N	3	N	N
50	20230919	160243	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	28300	1250	2	4.62	6161248750	218132	366.39	27400	28800	27400	35150	18950	27050	28245.49	27.48	25731	27916	27482	27016	26582	26116	27700	26800	68	8100	500	20010	50	1	12856050	3638	11.38	1.00	12	1.70	2487.00	28435.00	31600	20230809	-10.44	18750	20221025	50.93	31600	-10.44	20230809	18750	50.93	20230103	31600	-10.44	20230809	18750	50.93	20221025	1.25	N	013030	500	68 억	3532871	N	N	3	N	N
51	20230919	150244	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	28250	1200	2	4.44	6020283900	213148	358.02	27400	28800	27400	35150	18950	27050	28244.62	27.48	25060	27916	27482	27016	26582	26116	27700	26800	68	8100	500	20010	50	1	12856050	3632	11.36	0.99	12	1.66	2487.00	28435.00	31600	20230809	-10.60	18750	20221025	50.67	31600	-10.60	20230809	18750	50.67	20230103	31600	-10.60	20230809	18750	50.67	20221025	1.25	N	013030	500	68 억	3532871	N	N	4	N	N
52	20230919	140241	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	28450	1400	2	5.18	5572171300	197378	331.53	27400	28800	27400	35150	18950	27050	28230.96	27.48	25775	27916	27482	27016	26582	26116	27700	26800	68	8100	500	20010	50	1	12856050	3658	11.44	1.00	12	1.54	2487.00	28435.00	31600	20230809	-9.97	18750	20221025	51.73	31600	-9.97	20230809	18750	51.73	20230103	31600	-9.97	20230809	18750	51.73	20221025	1.25	N	013030	500	68 억	3532871	N	N	4	N	N
53	20230919	130240	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	28600	1550	2	5.73	5110121650	181159	304.29	27400	28800	27400	35150	18950	27050	28207.94	27.48	27396	27916	27482	27016	26582	26116	27700	26800	68	8100	500	20010	50	1	12856050	3677	11.50	1.01	12	1.41	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	1.25	N	013030	500	68 억	3532871	N	N	4	N	N
54	20230919	120247	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	28450	1400	2	5.18	4802107550	170344	286.12	27400	28800	27400	35150	18950	27050	28190.65	27.48	26485	27916	27482	27016	26582	26116	27700	26800	68	8100	500	20010	50	1	12856050	3658	11.44	1.00	12	1.33	2487.00	28435.00	31600	20230809	-9.97	18750	20221025	51.73	31600	-9.97	20230809	18750	51.73	20230103	31600	-9.97	20230809	18750	51.73	20221025	1.25	N	013030	500	68 억	3532871	N	N	4	N	N
55	20230919	110248	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	28450	1400	2	5.18	3551691200	126601	212.65	27400	28500	27400	35150	18950	27050	28054.21	27.48	20723	27916	27482	27016	26582	26116	27700	26800	68	8100	500	20010	50	1	12856050	3658	11.44	1.00	12	0.98	2487.00	28435.00	31600	20230809	-9.97	18750	20221025	51.73	31600	-9.97	20230809	18750	51.73	20230103	31600	-9.97	20230809	18750	51.73	20221025	1.25	N	013030	500	68 억	3532871	N	N	4	N	N
56	20230919	100245	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	28050	1000	2	3.70	2253672850	80683	135.52	27400	28250	27400	35150	18950	27050	27932.44	27.48	14163	27916	27482	27016	26582	26116	27700	26800	68	8100	500	20010	50	1	12856050	3606	11.28	0.99	12	0.63	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	1.25	N	013030	500	68 억	3532871	N	N	4	N	N
57	20230919	090245	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27650	600	2	2.22	202601650	7346	12.34	27400	27700	27400	35150	18950	27050	27579.86	27.48	2027	27916	27482	27016	26582	26116	27700	26800	68	8100	500	20010	50	1	12856050	3555	11.12	0.97	12	0.06	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	1.25	N	013030	500	68 억	3532871	N	N	4	N	N
58	20230918	160248	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27050	100	2	0.37	1604668100	59428	85.58	26950	27450	26550	35000	18900	26950	27001.87	27.51	-1099	27516	27232	26766	26482	26016	27375	26625	68	8050	500	19940	50	1	12856050	3478	10.88	0.95	12	0.46	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	1.25	N	013030	500	68 억	3536202	N	N	4	N	N
59	20230918	150241	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27200	250	2	0.93	1344372000	49873	71.82	26950	27350	26550	35000	18900	26950	26955.91	27.51	-369	27516	27232	26766	26482	26016	27375	26625	68	8050	500	19940	50	1	12856050	3497	10.94	0.96	12	0.39	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	1.25	N	013030	500	68 억	3536202	N	N	6	N	N
60	20230918	140249	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27100	150	2	0.56	1001356000	37269	53.67	26950	27200	26550	35000	18900	26950	26868.34	27.51	1766	27516	27232	26766	26482	26016	27375	26625	68	8050	500	19940	50	1	12856050	3484	10.90	0.95	12	0.29	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	1.25	N	013030	500	68 억	3536202	N	N	6	N	N
61	20230918	130246	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26950	0	3	0.00	740875000	27657	39.83	26950	27100	26550	35000	18900	26950	26787.97	27.51	2245	27516	27232	26766	26482	26016	27375	26625	68	8050	500	19940	50	1	12856050	3465	10.84	0.95	12	0.22	2487.00	28435.00	31600	20230809	-14.72	18750	20221025	43.73	31600	-14.72	20230809	18750	43.73	20230103	31600	-14.72	20230809	18750	43.73	20221025	1.25	N	013030	500	68 억	3536202	N	N	6	N	N
62	20230918	120246	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27050	100	2	0.37	483898100	18099	26.06	26950	27050	26550	35000	18900	26950	26736.18	27.51	721	27516	27232	26766	26482	26016	27375	26625	68	8050	500	19940	50	1	12856050	3478	10.88	0.95	12	0.14	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	1.25	N	013030	500	68 억	3536202	N	N	6	N	N
63	20230918	110247	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26700	-250	5	-0.93	364104350	13632	19.63	26950	27000	26550	35000	18900	26950	26709.53	27.51	-457	27516	27232	26766	26482	26016	27375	26625	68	8050	500	19940	50	1	12856050	3433	10.74	0.94	12	0.11	2487.00	28435.00	31600	20230809	-15.51	18750	20221025	42.40	31600	-15.51	20230809	18750	42.40	20230103	31600	-15.51	20230809	18750	42.40	20221025	1.25	N	013030	500	68 억	3536202	N	N	6	N	N
64	20230918	100243	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26650	-300	5	-1.11	160908450	6013	8.66	26950	27000	26550	35000	18900	26950	26760.09	27.51	-967	27516	27232	26766	26482	26016	27375	26625	68	8050	500	19940	50	1	12856050	3426	10.72	0.94	12	0.05	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	1.25	N	013030	500	68 억	3536202	N	N	6	N	N
65	20230918	090240	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26750	-200	5	-0.74	9858950	366	0.53	26950	26950	26750	35000	18900	26950	26937.02	27.51	-32	27516	27232	26766	26482	26016	27375	26625	68	8050	500	19940	50	1	12856050	3439	10.76	0.94	12	0.00	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	1.25	N	013030	500	68 억	3536202	N	N	6	N	N
66	20230915	160244	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26950	750	2	2.86	1865823400	69417	329.66	26300	27050	26300	34050	18350	26200	26875.02	27.44	8035	26433	26316	26083	25966	25733	26375	26025	68	7850	500	19380	50	1	12856050	3465	10.84	0.95	12	0.54	2487.00	28435.00	31600	20230809	-14.72	18750	20221025	43.73	31600	-14.72	20230809	18750	43.73	20230103	31600	-14.72	20230809	18750	43.73	20221025	1.32	N	013030	500	68 억	3527061	N	N	6	N	N
67	20230915	150246	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26950	750	2	2.86	1567660250	58344	277.08	26300	27050	26300	34050	18350	26200	26869.26	27.44	7707	26433	26316	26083	25966	25733	26375	26025	68	7850	500	19380	50	1	12856050	3465	10.84	0.95	12	0.45	2487.00	28435.00	31600	20230809	-14.72	18750	20221025	43.73	31600	-14.72	20230809	18750	43.73	20230103	31600	-14.72	20230809	18750	43.73	20221025	1.32	N	013030	500	68 억	3527061	N	N	2	N	N
68	20230915	140243	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26800	600	2	2.29	1445050850	53779	255.40	26300	27050	26300	34050	18350	26200	26870.17	27.44	8258	26433	26316	26083	25966	25733	26375	26025	68	7850	500	19380	50	1	12856050	3445	10.78	0.94	12	0.42	2487.00	28435.00	31600	20230809	-15.19	18750	20221025	42.93	31600	-15.19	20230809	18750	42.93	20230103	31600	-15.19	20230809	18750	42.93	20221025	1.32	N	013030	500	68 억	3527061	N	N	2	N	N
69	20230915	130240	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26950	750	2	2.86	1192060500	44376	210.74	26300	27050	26300	34050	18350	26200	26862.73	27.44	8840	26433	26316	26083	25966	25733	26375	26025	68	7850	500	19380	50	1	12856050	3465	10.84	0.95	12	0.35	2487.00	28435.00	31600	20230809	-14.72	18750	20221025	43.73	31600	-14.72	20230809	18750	43.73	20230103	31600	-14.72	20230809	18750	43.73	20221025	1.32	N	013030	500	68 억	3527061	N	N	2	N	N
70	20230915	120243	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26850	650	2	2.48	973553350	36255	172.18	26300	27050	26300	34050	18350	26200	26852.94	27.44	8347	26433	26316	26083	25966	25733	26375	26025	68	7850	500	19380	50	1	12856050	3452	10.80	0.94	12	0.28	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	1.32	N	013030	500	68 억	3527061	N	N	2	N	N
71	20230915	110244	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26900	700	2	2.67	901293500	33565	159.40	26300	27050	26300	34050	18350	26200	26852.18	27.44	8833	26433	26316	26083	25966	25733	26375	26025	68	7850	500	19380	50	1	12856050	3458	10.82	0.95	12	0.26	2487.00	28435.00	31600	20230809	-14.87	18750	20221025	43.47	31600	-14.87	20230809	18750	43.47	20230103	31600	-14.87	20230809	18750	43.47	20221025	1.32	N	013030	500	68 억	3527061	N	N	2	N	N
72	20230915	100245	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26800	600	2	2.29	741693750	27618	131.16	26300	27050	26300	34050	18350	26200	26855.45	27.44	8707	26433	26316	26083	25966	25733	26375	26025	68	7850	500	19380	50	1	12856050	3445	10.78	0.94	12	0.21	2487.00	28435.00	31600	20230809	-15.19	18750	20221025	42.93	31600	-15.19	20230809	18750	42.93	20230103	31600	-15.19	20230809	18750	42.93	20221025	1.32	N	013030	500	68 억	3527061	N	N	2	N	N
73	20230915	090244	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26550	350	2	1.34	18971400	720	3.42	26300	26550	26300	34050	18350	26200	26349.17	27.44	-316	26433	26316	26083	25966	25733	26375	26025	68	7850	500	19380	50	1	12856050	3413	10.68	0.93	12	0.01	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	1.32	N	013030	500	68 억	3527061	N	N	2	N	N
74	20230914	160242	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26200	200	2	0.77	548042650	21054	15.51	26000	26200	25850	33800	18200	26000	26030.05	27.50	-7602	27166	26582	25866	25282	24566	26225	24925	68	7800	500	19240	50	1	12856050	3368	10.53	0.92	12	0.16	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	1.32	N	013030	500	68 억	3535637	N	N	2	N	N
75	20230914	150240	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26100	100	2	0.38	458356800	17623	12.98	26000	26200	25850	33800	18200	26000	26009.02	27.50	-7075	27166	26582	25866	25282	24566	26225	24925	68	7800	500	19240	50	1	12856050	3355	10.49	0.92	12	0.14	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	1.32	N	013030	500	68 억	3535637	N	N	3	N	N
76	20230914	140239	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26050	50	2	0.19	423854050	16299	12.01	26000	26200	25850	33800	18200	26000	26004.91	27.50	-6829	27166	26582	25866	25282	24566	26225	24925	68	7800	500	19240	50	1	12856050	3349	10.47	0.92	12	0.13	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	1.32	N	013030	500	68 억	3535637	N	N	3	N	N
77	20230914	130237	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26100	100	2	0.38	334541600	12865	9.48	26000	26200	25850	33800	18200	26000	26004.01	27.50	-5661	27166	26582	25866	25282	24566	26225	24925	68	7800	500	19240	50	1	12856050	3355	10.49	0.92	12	0.10	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	1.32	N	013030	500	68 억	3535637	N	N	3	N	N
78	20230914	120242	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26100	100	2	0.38	257834750	9923	7.31	26000	26200	25850	33800	18200	26000	25983.53	27.50	-4169	27166	26582	25866	25282	24566	26225	24925	68	7800	500	19240	50	1	12856050	3355	10.49	0.92	12	0.08	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	1.32	N	013030	500	68 억	3535637	N	N	3	N	N
79	20230914	110241	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	25950	-50	5	-0.19	176314700	6782	5.00	26000	26200	25850	33800	18200	26000	25997.45	27.50	-2671	27166	26582	25866	25282	24566	26225	24925	68	7800	500	19240	50	1	12856050	3336	10.43	0.91	12	0.05	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	1.32	N	013030	500	68 억	3535637	N	N	3	N	N
80	20230914	100238	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26050	50	2	0.19	84331100	3236	2.38	26000	26200	25950	33800	18200	26000	26060.48	27.50	-1581	27166	26582	25866	25282	24566	26225	24925	68	7800	500	19240	50	1	12856050	3349	10.47	0.92	12	0.03	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	1.32	N	013030	500	68 억	3535637	N	N	3	N	N
81	20230914	090241	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26100	100	2	0.38	14024000	538	0.40	26000	26200	26000	33800	18200	26000	26068.18	27.50	-239	27166	26582	25866	25282	24566	26225	24925	68	7800	500	19240	50	1	12856050	3355	10.49	0.92	12	0.00	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	1.32	N	013030	500	68 억	3535637	N	N	3	N	N
82	20230913	160243	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26000	-200	5	-0.76	3469488600	135531	424.06	26350	26450	25150	34050	18350	26200	25599.16	27.19	39209	27500	26850	26500	25850	25500	26675	25675	68	7850	500	19380	50	1	12856050	3343	10.45	0.91	12	1.05	2487.00	28435.00	31600	20230809	-17.72	18750	20221025	38.67	31600	-17.72	20230809	18750	38.67	20230103	31600	-17.72	20230809	18750	38.67	20221025	1.32	N	013030	500	68 억	3495956	N	N	3	N	N
83	20230913	150240	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	25850	-350	5	-1.34	3374303800	131855	412.56	26350	26450	25150	34050	18350	26200	25590.96	27.19	40000	27500	26850	26500	25850	25500	26675	25675	68	7850	500	19380	50	1	12856050	3323	10.39	0.91	12	1.03	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	1.32	N	013030	500	68 억	3495956	N	N	5	N	N
84	20230913	140242	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	25650	-550	5	-2.10	3021404250	118119	369.58	26350	26450	25150	34050	18350	26200	25579.26	27.19	35993	27500	26850	26500	25850	25500	26675	25675	68	7850	500	19380	50	1	12856050	3298	10.31	0.90	12	0.92	2487.00	28435.00	31600	20230809	-18.83	18750	20221025	36.80	31600	-18.83	20230809	18750	36.80	20230103	31600	-18.83	20230809	18750	36.80	20221025	1.32	N	013030	500	68 억	3495956	N	N	5	N	N
85	20230913	130236	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	25650	-550	5	-2.10	2665048650	104200	326.03	26350	26450	25150	34050	18350	26200	25576.20	27.19	33060	27500	26850	26500	25850	25500	26675	25675	68	7850	500	19380	50	1	12856050	3298	10.31	0.90	12	0.81	2487.00	28435.00	31600	20230809	-18.83	18750	20221025	36.80	31600	-18.83	20230809	18750	36.80	20230103	31600	-18.83	20230809	18750	36.80	20221025	1.32	N	013030	500	68 억	3495956	N	N	5	N	N
86	20230913	120242	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	25550	-650	5	-2.48	2053398500	80183	250.89	26350	26450	25150	34050	18350	26200	25608.81	27.19	25912	27500	26850	26500	25850	25500	26675	25675	68	7850	500	19380	50	1	12856050	3285	10.27	0.90	12	0.62	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	1.32	N	013030	500	68 억	3495956	N	N	5	N	N
87	20230913	110241	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	25900	-300	5	-1.15	948267500	36838	115.26	26350	26450	25400	34050	18350	26200	25741.40	27.19	6575	27500	26850	26500	25850	25500	26675	25675	68	7850	500	19380	50	1	12856050	3330	10.41	0.91	12	0.29	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	1.32	N	013030	500	68 억	3495956	N	N	5	N	N
88	20230913	100239	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26150	-50	5	-0.19	727723900	28311	88.58	26350	26450	25400	34050	18350	26200	25704.41	27.19	11962	27500	26850	26500	25850	25500	26675	25675	68	7850	500	19380	50	1	12856050	3362	10.51	0.92	12	0.22	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	1.32	N	013030	500	68 억	3495956	N	N	5	N	N
89	20230913	090238	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26350	150	2	0.57	8142000	309	0.97	26350	26450	26350	34050	18350	26200	26356.08	27.19	-92	27500	26850	26500	25850	25500	26675	25675	68	7850	500	19380	50	1	12856050	3388	10.60	0.93	12	0.00	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	1.32	N	013030	500	68 억	3495956	N	N	5	N	N
90	20230912	160237	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26200	-900	5	-3.32	833332150	31492	107.35	27150	27150	26150	35200	19000	27100	26467.22	27.22	-3994	27600	27350	26950	26700	26300	27475	26825	68	8100	500	20050	50	1	12856050	3368	10.53	0.92	12	0.24	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	1.35	N	013030	500	68 억	3499932	N	N	5	N	N
91	20230912	150239	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26200	-900	5	-3.32	747364150	28212	96.17	27150	27150	26150	35200	19000	27100	26491.00	27.22	-4128	27600	27350	26950	26700	26300	27475	26825	68	8100	500	20050	50	1	12856050	3368	10.53	0.92	12	0.22	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	1.35	N	013030	500	68 억	3499932	N	N	2	N	N
92	20230912	140237	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26200	-900	5	-3.32	613507000	23106	78.76	27150	27150	26200	35200	19000	27100	26551.85	27.22	-5044	27600	27350	26950	26700	26300	27475	26825	68	8100	500	20050	50	1	12856050	3368	10.53	0.92	12	0.18	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	1.35	N	013030	500	68 억	3499932	N	N	2	N	N
93	20230912	130238	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26500	-600	5	-2.21	445137750	16708	56.95	27150	27150	26450	35200	19000	27100	26642.19	27.22	-3992	27600	27350	26950	26700	26300	27475	26825	68	8100	500	20050	50	1	12856050	3407	10.66	0.93	12	0.13	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	1.35	N	013030	500	68 억	3499932	N	N	2	N	N
94	20230912	120232	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26550	-550	5	-2.03	377082450	14138	48.19	27150	27150	26500	35200	19000	27100	26671.56	27.22	-3145	27600	27350	26950	26700	26300	27475	26825	68	8100	500	20050	50	1	12856050	3413	10.68	0.93	12	0.11	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	1.35	N	013030	500	68 억	3499932	N	N	2	N	N
95	20230912	110235	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26550	-550	5	-2.03	287969550	10779	36.74	27150	27150	26500	35200	19000	27100	26715.79	27.22	-2159	27600	27350	26950	26700	26300	27475	26825	68	8100	500	20050	50	1	12856050	3413	10.68	0.93	12	0.08	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	1.35	N	013030	500	68 억	3499932	N	N	2	N	N
96	20230912	100236	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26700	-400	5	-1.48	191931450	7168	24.43	27150	27150	26650	35200	19000	27100	26776.15	27.22	-1093	27600	27350	26950	26700	26300	27475	26825	68	8100	500	20050	50	1	12856050	3433	10.74	0.94	12	0.06	2487.00	28435.00	31600	20230809	-15.51	18750	20221025	42.40	31600	-15.51	20230809	18750	42.40	20230103	31600	-15.51	20230809	18750	42.40	20221025	1.35	N	013030	500	68 억	3499932	N	N	2	N	N
97	20230912	090240	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27050	-50	5	-0.18	22269450	828	2.82	27150	27150	26750	35200	19000	27100	26895.47	27.22	-64	27600	27350	26950	26700	26300	27475	26825	68	8100	500	20050	50	1	12856050	3478	10.88	0.95	12	0.01	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	1.35	N	013030	500	68 억	3499932	N	N	2	N	N
98	20230911	160232	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27100	500	2	1.88	783907950	29070	56.47	26700	27200	26550	34550	18650	26600	26966.18	27.29	-8646	27466	27032	26816	26382	26166	26925	26275	68	7950	500	19680	50	1	12856050	3484	10.90	0.95	12	0.23	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	1.41	N	013030	500	68 억	3507855	N	N	2	N	N
99	20230911	150238	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27100	500	2	1.88	716473000	26579	51.63	26700	27200	26550	34550	18650	26600	26956.36	27.29	-8358	27466	27032	26816	26382	26166	26925	26275	68	7950	500	19680	50	1	12856050	3484	10.90	0.95	12	0.21	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	1.41	N	013030	500	68 억	3507855	N	N	3	N	N
100	20230911	140238	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27000	400	2	1.50	529153400	19626	38.12	26700	27200	26550	34550	18650	26600	26961.86	27.29	-4711	27466	27032	26816	26382	26166	26925	26275	68	7950	500	19680	50	1	12856050	3471	10.86	0.95	12	0.15	2487.00	28435.00	31600	20230809	-14.56	18750	20221025	44.00	31600	-14.56	20230809	18750	44.00	20230103	31600	-14.56	20230809	18750	44.00	20221025	1.41	N	013030	500	68 억	3507855	N	N	3	N	N
101	20230911	130238	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27000	400	2	1.50	462683550	17167	33.35	26700	27200	26550	34550	18650	26600	26951.92	27.29	-2951	27466	27032	26816	26382	26166	26925	26275	68	7950	500	19680	50	1	12856050	3471	10.86	0.95	12	0.13	2487.00	28435.00	31600	20230809	-14.56	18750	20221025	44.00	31600	-14.56	20230809	18750	44.00	20230103	31600	-14.56	20230809	18750	44.00	20221025	1.41	N	013030	500	68 억	3507855	N	N	3	N	N
102	20230911	120239	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27100	500	2	1.88	350697400	13028	25.31	26700	27200	26550	34550	18650	26600	26918.74	27.29	-2050	27466	27032	26816	26382	26166	26925	26275	68	7950	500	19680	50	1	12856050	3484	10.90	0.95	12	0.10	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	1.41	N	013030	500	68 억	3507855	N	N	3	N	N
103	20230911	110234	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27000	400	2	1.50	277613000	10332	20.07	26700	27150	26550	34550	18650	26600	26869.24	27.29	-1439	27466	27032	26816	26382	26166	26925	26275	68	7950	500	19680	50	1	12856050	3471	10.86	0.95	12	0.08	2487.00	28435.00	31600	20230809	-14.56	18750	20221025	44.00	31600	-14.56	20230809	18750	44.00	20230103	31600	-14.56	20230809	18750	44.00	20221025	1.41	N	013030	500	68 억	3507855	N	N	3	N	N
104	20230911	100233	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26800	200	2	0.75	143662200	5375	10.44	26700	26950	26550	34550	18650	26600	26727.85	27.29	-714	27466	27032	26816	26382	26166	26925	26275	68	7950	500	19680	50	1	12856050	3445	10.78	0.94	12	0.04	2487.00	28435.00	31600	20230809	-15.19	18750	20221025	42.93	31600	-15.19	20230809	18750	42.93	20230103	31600	-15.19	20230809	18750	42.93	20221025	1.41	N	013030	500	68 억	3507855	N	N	3	N	N
105	20230911	090232	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26600	0	3	0.00	8239200	309	0.60	26700	26700	26600	34550	18650	26600	26664.08	27.29	-143	27466	27032	26816	26382	26166	26925	26275	68	7950	500	19680	50	1	12856050	3420	10.70	0.94	12	0.00	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	1.41	N	013030	500	68 억	3507855	N	N	3	N	N
106	20230908	160235	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26600	-800	5	-2.92	1376247800	51278	48.00	27200	27250	26600	35600	19200	27400	26839.01	27.27	-1832	28866	28132	27616	26882	26366	27875	26625	68	8200	500	20270	50	1	12856050	3420	10.70	0.94	12	0.40	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	1.44	N	013030	500	68 억	3506129	N	N	3	N	N
107	20230908	150236	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26800	-600	5	-2.19	1300803550	48450	45.35	27200	27250	26600	35600	19200	27400	26848.37	27.27	-1809	28866	28132	27616	26882	26366	27875	26625	68	8200	500	20270	50	1	12856050	3445	10.78	0.94	12	0.38	2487.00	28435.00	31600	20230809	-15.19	18750	20221025	42.93	31600	-15.19	20230809	18750	42.93	20230103	31600	-15.19	20230809	18750	42.93	20221025	1.44	N	013030	500	68 억	3506129	N	N	4	N	N
108	20230908	140235	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26800	-600	5	-2.19	954023150	35473	33.20	27200	27250	26650	35600	19200	27400	26894.35	27.27	-3424	28866	28132	27616	26882	26366	27875	26625	68	8200	500	20270	50	1	12856050	3445	10.78	0.94	12	0.28	2487.00	28435.00	31600	20230809	-15.19	18750	20221025	42.93	31600	-15.19	20230809	18750	42.93	20230103	31600	-15.19	20230809	18750	42.93	20221025	1.44	N	013030	500	68 억	3506129	N	N	4	N	N
109	20230908	130239	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26850	-550	5	-2.01	869286800	32334	30.27	27200	27250	26650	35600	19200	27400	26884.60	27.27	-2524	28866	28132	27616	26882	26366	27875	26625	68	8200	500	20270	50	1	12856050	3452	10.80	0.94	12	0.25	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	1.44	N	013030	500	68 억	3506129	N	N	4	N	N
110	20230908	120242	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27100	-300	5	-1.09	726819600	27049	25.32	27200	27250	26650	35600	19200	27400	26870.48	27.27	-1810	28866	28132	27616	26882	26366	27875	26625	68	8200	500	20270	50	1	12856050	3484	10.90	0.95	12	0.21	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	1.44	N	013030	500	68 억	3506129	N	N	4	N	N
111	20230908	110237	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26950	-450	5	-1.64	641053900	23881	22.35	27200	27250	26650	35600	19200	27400	26843.68	27.27	-1036	28866	28132	27616	26882	26366	27875	26625	68	8200	500	20270	50	1	12856050	3465	10.84	0.95	12	0.19	2487.00	28435.00	31600	20230809	-14.72	18750	20221025	43.73	31600	-14.72	20230809	18750	43.73	20230103	31600	-14.72	20230809	18750	43.73	20221025	1.44	N	013030	500	68 억	3506129	N	N	4	N	N
112	20230908	100236	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26750	-650	5	-2.37	459809650	17115	16.02	27200	27250	26650	35600	19200	27400	26865.89	27.27	-117	28866	28132	27616	26882	26366	27875	26625	68	8200	500	20270	50	1	12856050	3439	10.76	0.94	12	0.13	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	1.44	N	013030	500	68 억	3506129	N	N	4	N	N
113	20230908	090241	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27150	-250	5	-0.91	36670600	1350	1.26	27200	27250	27100	35600	19200	27400	27163.41	27.27	-867	28866	28132	27616	26882	26366	27875	26625	68	8200	500	20270	50	1	12856050	3490	10.92	0.95	12	0.01	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	1.44	N	013030	500	68 억	3506129	N	N	4	N	N
114	20230907	160237	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27400	-200	5	-0.72	2929150300	105232	141.65	27600	28350	27100	35850	19350	27600	27835.79	27.19	10984	28000	27800	27500	27300	27000	27900	27400	68	8250	500	20420	50	1	12856050	3523	11.02	0.96	12	0.82	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	1.30	N	013030	500	68 억	3495223	N	N	4	N	N
115	20230907	150235	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27450	-150	5	-0.54	2835078400	101796	137.02	27600	28350	27100	35850	19350	27600	27850.59	27.19	10032	28000	27800	27500	27300	27000	27900	27400	68	8250	500	20420	50	1	12856050	3529	11.04	0.97	12	0.79	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	1.30	N	013030	500	68 억	3495223	N	N	6	N	N
116	20230907	140235	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27750	150	2	0.54	2308741150	82657	111.26	27600	28350	27100	35850	19350	27600	27931.59	27.19	1935	28000	27800	27500	27300	27000	27900	27400	68	8250	500	20420	50	1	12856050	3568	11.16	0.98	12	0.64	2487.00	28435.00	31600	20230809	-12.18	18750	20221025	48.00	31600	-12.18	20230809	18750	48.00	20230103	31600	-12.18	20230809	18750	48.00	20221025	1.30	N	013030	500	68 억	3495223	N	N	6	N	N
117	20230907	130235	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27800	200	2	0.72	1894142300	67818	91.29	27600	28350	27100	35850	19350	27600	27929.79	27.19	1552	28000	27800	27500	27300	27000	27900	27400	68	8250	500	20420	50	1	12856050	3574	11.18	0.98	12	0.53	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	1.30	N	013030	500	68 억	3495223	N	N	6	N	N
118	20230907	120238	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	28050	450	2	1.63	1663196100	59561	80.17	27600	28350	27100	35850	19350	27600	27924.25	27.19	2431	28000	27800	27500	27300	27000	27900	27400	68	8250	500	20420	50	1	12856050	3606	11.28	0.99	12	0.46	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	1.30	N	013030	500	68 억	3495223	N	N	6	N	N
119	20230907	110236	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27850	250	2	0.91	1480511750	53022	71.37	27600	28350	27100	35850	19350	27600	27922.59	27.19	3411	28000	27800	27500	27300	27000	27900	27400	68	8250	500	20420	50	1	12856050	3580	11.20	0.98	12	0.41	2487.00	28435.00	31600	20230809	-11.87	18750	20221025	48.53	31600	-11.87	20230809	18750	48.53	20230103	31600	-11.87	20230809	18750	48.53	20221025	1.30	N	013030	500	68 억	3495223	N	N	6	N	N
120	20230907	100236	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27900	300	2	1.09	1008022400	36051	48.53	27600	28350	27100	35850	19350	27600	27961.01	27.19	1287	28000	27800	27500	27300	27000	27900	27400	68	8250	500	20420	50	1	12856050	3587	11.22	0.98	12	0.28	2487.00	28435.00	31600	20230809	-11.71	18750	20221025	48.80	31600	-11.71	20230809	18750	48.80	20230103	31600	-11.71	20230809	18750	48.80	20221025	1.30	N	013030	500	68 억	3495223	N	N	6	N	N
121	20230907	090236	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27450	-150	5	-0.54	7492800	272	0.37	27600	27600	27450	35850	19350	27600	27547.06	27.19	-31	28000	27800	27500	27300	27000	27900	27400	68	8250	500	20420	50	1	12856050	3529	11.04	0.97	12	0.00	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	1.30	N	013030	500	68 억	3495223	N	N	6	N	N
122	20230906	160234	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27600	300	2	1.10	2041579850	74253	95.51	27300	27700	27200	35450	19150	27300	27495.54	27.26	-9650	28200	27750	27150	26700	26100	27975	26925	68	8150	500	20200	50	1	12856050	3548	11.10	0.97	12	0.58	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	1.29	N	013030	500	68 억	3504125	N	N	6	N	N
123	20230906	150233	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27400	100	2	0.37	1817798300	66123	85.05	27300	27700	27200	35450	19150	27300	27491.86	27.26	-9854	28200	27750	27150	26700	26100	27975	26925	68	8150	500	20200	50	1	12856050	3523	11.02	0.96	12	0.51	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	1.29	N	013030	500	68 억	3504125	N	N	5	N	N
124	20230906	140235	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27500	200	2	0.73	1397794600	50851	65.41	27300	27700	27200	35450	19150	27300	27488.94	27.26	-5496	28200	27750	27150	26700	26100	27975	26925	68	8150	500	20200	50	1	12856050	3535	11.06	0.97	12	0.40	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	1.29	N	013030	500	68 억	3504125	N	N	5	N	N
125	20230906	130236	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27450	150	2	0.55	1199901950	43663	56.16	27300	27700	27200	35450	19150	27300	27481.98	27.26	-3221	28200	27750	27150	26700	26100	27975	26925	68	8150	500	20200	50	1	12856050	3529	11.04	0.97	12	0.34	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	1.29	N	013030	500	68 억	3504125	N	N	5	N	N
126	20230906	120237	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27550	250	2	0.92	947419400	34476	44.35	27300	27700	27200	35450	19150	27300	27481.81	27.26	-2809	28200	27750	27150	26700	26100	27975	26925	68	8150	500	20200	50	1	12856050	3542	11.08	0.97	12	0.27	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	1.29	N	013030	500	68 억	3504125	N	N	5	N	N
127	20230906	110236	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27550	250	2	0.92	650032100	23691	30.47	27300	27700	27200	35450	19150	27300	27439.35	27.26	-1358	28200	27750	27150	26700	26100	27975	26925	68	8150	500	20200	50	1	12856050	3542	11.08	0.97	12	0.18	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	1.29	N	013030	500	68 억	3504125	N	N	5	N	N
128	20230906	100231	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27450	150	2	0.55	348213000	12722	16.36	27300	27500	27200	35450	19150	27300	27372.30	27.26	-481	28200	27750	27150	26700	26100	27975	26925	68	8150	500	20200	50	1	12856050	3529	11.04	0.97	12	0.10	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	1.29	N	013030	500	68 억	3504125	N	N	5	N	N
129	20230906	090234	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27350	50	2	0.18	73302350	2685	3.45	27300	27350	27200	35450	19150	27300	27300.76	27.26	-1330	28200	27750	27150	26700	26100	27975	26925	68	8150	500	20200	50	1	12856050	3516	11.00	0.96	12	0.02	2487.00	28435.00	31600	20230809	-13.45	18750	20221025	45.87	31600	-13.45	20230809	18750	45.87	20230103	31600	-13.45	20230809	18750	45.87	20221025	1.29	N	013030	500	68 억	3504125	N	N	5	N	N
130	20230905	160232	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27300	600	2	2.25	2100075050	77169	199.98	26700	27600	26550	34700	18700	26700	27213.94	27.34	-11656	27166	26932	26566	26332	25966	27050	26450	68	8000	500	19750	50	1	12856050	3510	10.98	0.96	12	0.60	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	1.30	N	013030	500	68 억	3515270	N	N	5	N	N
131	20230905	150240	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27200	500	2	1.87	1967977750	72323	187.42	26700	27600	26550	34700	18700	26700	27210.95	27.34	-9945	27166	26932	26566	26332	25966	27050	26450	68	8000	500	19750	50	1	12856050	3497	10.94	0.96	12	0.56	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	1.30	N	013030	500	68 억	3515270	N	N	3	N	N
132	20230905	140235	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27150	450	2	1.69	1741359000	63983	165.81	26700	27600	26550	34700	18700	26700	27215.96	27.34	-8071	27166	26932	26566	26332	25966	27050	26450	68	8000	500	19750	50	1	12856050	3490	10.92	0.95	12	0.50	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	1.30	N	013030	500	68 억	3515270	N	N	3	N	N
133	20230905	130225	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27100	400	2	1.50	1604023050	58910	152.66	26700	27600	26550	34700	18700	26700	27228.37	27.34	-8246	27166	26932	26566	26332	25966	27050	26450	68	8000	500	19750	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	1.30	N	013030	500	68 억	3515270	N	N	3	N	N
134	20230905	120234	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27000	300	2	1.12	1489029000	54650	141.62	26700	27600	26550	34700	18700	26700	27246.64	27.34	-8450	27166	26932	26566	26332	25966	27050	26450	68	8000	500	19750	50	1	12856050	3471	10.86	0.95	12	0.43	2487.00	28435.00	31600	20230809	-14.56	18750	20221025	44.00	31600	-14.56	20230809	18750	44.00	20230103	31600	-14.56	20230809	18750	44.00	20221025	1.30	N	013030	500	68 억	3515270	N	N	3	N	N
135	20230905	110234	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27200	500	2	1.87	1383082500	50744	131.50	26700	27600	26550	34700	18700	26700	27256.08	27.34	-7179	27166	26932	26566	26332	25966	27050	26450	68	8000	500	19750	50	1	12856050	3497	10.94	0.96	12	0.39	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	1.30	N	013030	500	68 억	3515270	N	N	3	N	N
136	20230905	100232	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	27050	350	2	1.31	1225113900	44918	116.40	26700	27600	26550	34700	18700	26700	27274.45	27.34	-6145	27166	26932	26566	26332	25966	27050	26450	68	8000	500	19750	50	1	12856050	3478	10.88	0.95	12	0.35	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	1.30	N	013030	500	68 억	3515270	N	N	3	N	N
137	20230905	090230	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26750	50	2	0.19	24722050	924	2.39	26700	26850	26650	34700	18700	26700	26755.47	27.34	-555	27166	26932	26566	26332	25966	27050	26450	68	8000	500	19750	50	1	12856050	3439	10.76	0.94	12	0.01	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	1.30	N	013030	500	68 억	3515270	N	N	3	N	N
138	20230904	160231	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26700	500	2	1.91	1018786200	38330	49.12	26200	26800	26200	34050	18350	26200	26578.48	27.32	2979	27833	27016	26483	25666	25133	26750	25400	68	7850	500	19380	50	1	12856050	3433	10.74	0.94	12	0.30	2487.00	28435.00	31600	20230809	-15.51	18750	20221025	42.40	31600	-15.51	20230809	18750	42.40	20230103	31600	-15.51	20230809	18750	42.40	20221025	1.32	N	013030	500	68 억	3512723	N	N	3	N	N
139	20230904	150227	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26700	500	2	1.91	959670850	36118	46.28	26200	26800	26200	34050	18350	26200	26570.43	27.32	3492	27833	27016	26483	25666	25133	26750	25400	68	7850	500	19380	50	1	12856050	3433	10.74	0.94	12	0.28	2487.00	28435.00	31600	20230809	-15.51	18750	20221025	42.40	31600	-15.51	20230809	18750	42.40	20230103	31600	-15.51	20230809	18750	42.40	20221025	1.32	N	013030	500	68 억	3512723	N	N	4	N	N
140	20230904	140229	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26800	600	2	2.29	760986100	28676	36.75	26200	26800	26200	34050	18350	26200	26537.39	27.32	4133	27833	27016	26483	25666	25133	26750	25400	68	7850	500	19380	50	1	12856050	3445	10.78	0.94	12	0.22	2487.00	28435.00	31600	20230809	-15.19	18750	20221025	42.93	31600	-15.19	20230809	18750	42.93	20230103	31600	-15.19	20230809	18750	42.93	20221025	1.32	N	013030	500	68 억	3512723	N	N	4	N	N
141	20230904	130231	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26450	250	2	0.95	626009600	23613	30.26	26200	26700	26200	34050	18350	26200	26511.23	27.32	3740	27833	27016	26483	25666	25133	26750	25400	68	7850	500	19380	50	1	12856050	3400	10.64	0.93	12	0.18	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	1.32	N	013030	500	68 억	3512723	N	N	4	N	N
142	20230904	120226	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26350	150	2	0.57	552335600	20825	26.69	26200	26700	26200	34050	18350	26200	26522.72	27.32	2770	27833	27016	26483	25666	25133	26750	25400	68	7850	500	19380	50	1	12856050	3388	10.60	0.93	12	0.16	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	1.32	N	013030	500	68 억	3512723	N	N	4	N	N
143	20230904	110224	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26400	200	2	0.76	463217850	17449	22.36	26200	26700	26200	34050	18350	26200	26546.96	27.32	2994	27833	27016	26483	25666	25133	26750	25400	68	7850	500	19380	50	1	12856050	3394	10.62	0.93	12	0.14	2487.00	28435.00	31600	20230809	-16.46	18750	20221025	40.80	31600	-16.46	20230809	18750	40.80	20230103	31600	-16.46	20230809	18750	40.80	20221025	1.32	N	013030	500	68 억	3512723	N	N	4	N	N
144	20230904	100222	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26550	350	2	1.34	273167750	10287	13.18	26200	26700	26200	34050	18350	26200	26554.66	27.32	313	27833	27016	26483	25666	25133	26750	25400	68	7850	500	19380	50	1	12856050	3413	10.68	0.93	12	0.08	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	1.32	N	013030	500	68 억	3512723	N	N	4	N	N
145	20230904	090227	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26300	100	2	0.38	3829900	146	0.19	26200	26300	26200	34050	18350	26200	26232.19	27.32	-3	27833	27016	26483	25666	25133	26750	25400	68	7850	500	19380	50	1	12856050	3381	10.57	0.92	12	0.00	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	1.32	N	013030	500	68 억	3512723	N	N	4	N	N
146	20230901	160225	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26200	-250	5	-0.95	2075571150	77618	187.90	26500	27300	25950	34350	18550	26450	26740.99	27.35	-4535	26850	26650	26300	26100	25750	26750	26200	68	7900	500	19570	50	1	12856050	3368	10.53	0.92	12	0.60	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	3515917	N	N	4	N	N
147	20230901	150228	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26000	-450	5	-1.70	1994230150	74508	180.37	26500	27300	25950	34350	18550	26450	26765.46	27.35	-4099	26850	26650	26300	26100	25750	26750	26200	68	7900	500	19570	50	1	12856050	3343	10.45	0.91	12	0.58	2487.00	28435.00	31600	20230809	-17.72	18750	20221025	38.67	31600	-17.72	20230809	18750	38.67	20230103	31600	-17.72	20230809	18750	38.67	20221025	1.31	N	013030	500	68 억	3515917	N	N	24	N	N
148	20230901	140226	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26200	-250	5	-0.95	1780326350	66315	160.54	26500	27300	26200	34350	18550	26450	26846.72	27.35	-3192	26850	26650	26300	26100	25750	26750	26200	68	7900	500	19570	50	1	12856050	3368	10.53	0.92	12	0.52	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	3515917	N	N	24	N	N
149	20230901	130226	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26600	150	2	0.57	1465586550	54395	131.68	26500	27300	26250	34350	18550	26450	26943.72	27.35	-2645	26850	26650	26300	26100	25750	26750	26200	68	7900	500	19570	50	1	12856050	3420	10.70	0.94	12	0.42	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	1.31	N	013030	500	68 억	3515917	N	N	24	N	N
150	20230901	120226	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26600	150	2	0.57	1417275300	52577	127.28	26500	27300	26250	34350	18550	26450	26956.52	27.35	-2493	26850	26650	26300	26100	25750	26750	26200	68	7900	500	19570	50	1	12856050	3420	10.70	0.94	12	0.41	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	1.31	N	013030	500	68 억	3515917	N	N	24	N	N
151	20230901	110226	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26550	100	2	0.38	1370156150	50811	123.01	26500	27300	26250	34350	18550	26450	26966.09	27.35	-2167	26850	26650	26300	26100	25750	26750	26200	68	7900	500	19570	50	1	12856050	3413	10.68	0.93	12	0.40	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	1.31	N	013030	500	68 억	3515917	N	N	24	N	N
152	20230901	100225	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26850	400	2	1.51	1036887750	38409	92.98	26500	27300	26250	34350	18550	26450	26996.46	27.35	-1121	26850	26650	26300	26100	25750	26750	26200	68	7900	500	19570	50	1	12856050	3452	10.80	0.94	12	0.30	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	1.31	N	013030	500	68 억	3515917	N	N	24	N	N
153	20230901	090223	55	30.00	KOSDAQ	금속	N	N	N	Y	40	N	26250	-200	5	-0.76	15002700	567	1.37	26500	26500	26250	34350	18550	26450	26460.43	27.35	-287	26850	26650	26300	26100	25750	26750	26200	68	7900	500	19570	50	1	12856050	3375	10.55	0.92	12	0.00	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	3515917	N	N	24	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History