Files
KissMeData/147830/price/prices-20230901.csv
2024-11-17 15:27:48 +09:00

63 KiB

1stockBusinessDatecaptureTimeitemStateCodemarginalRatekoreanMarketNamenewHighLowPriceClassCodekoreanBusinessTypeNametemporaryStoppedmarketPriceRangeExtendedclosingPriceRangeExtendedcreditAllowablemarginalRateClassCodeelwPublishedcurrentStockPricepreviousDayVariableRatiopreviousDayVariableRatioSignpreviousDayDiffRatioaccumulatedTradingAmountaccumulatedVolumepreviousDayDiffVolumeRatiostockOpenningPricehighestStockPricelowestStockPricemaximumStockPriceminimumStockPricestandardStockPriceweightedAverageStockPricehtsForeignRunoutRateforeignNetBuyingQuantityprogramTradeNetBuyingQuantitypivotSecondDResistancePricepivotFirstDResistancePricepivotPointValuepivotFirstDSupportPricepivotSecondDSupportPricedResistanceValuedSupportValuecapitallimitWidthPricestockFacePricestockSubstitudePriceaskingPriceUnithtsDealQuantityUnitlistedStockCounthtsTotalMarketValueperpbrsettlingMonthvolumeTurnoverRateepsbpsday250HighestPriceday250HighestPriceDateday250HighestPriceDiffRatioday250LowestPriceday250LowestPriceDateday250LowestPriceDiffRatioannualHighestPriceannualHighestPriceDiffRatioannualHighestPriceDateannualLowestPriceannualLowestPriceDiffRatioannualLowestPriceDateweek52HighestPriceweek52HighestPriceDiffRatioweek52HighestPriceDateweek52LowestPriceweek52LowestPriceDiffRatioweek52LowestPriceDatetotalOutstandingloanRateshortSellingAllowableshortProductCodefacePriceCurrencycapitalCurrencyapproachRateforeignHoldQuantityviClassCodeviClassCodeForOvertimeMarketPricelastShortSellingConclusionQuantityinvestmentCarefulmarketWarningCodeshortOverheated
2202309271608365550.00KOSDAQ금속NNNY50N354017025.0431711686090592158.803355359033554380236033703500.505.610587136033486342833113253345732821001010500235051200000007087.760.95120.45456.003734.00526020230605-32.7026002022101336.155260-32.7020230605290022.07202301025260-32.7020230605260036.15202210132.28N147830500100 억1121032NN0N00N
3202309271508455550.00KOSDAQ금속NNNY50N358521526.3829936481585612150.073355359033554380236033703496.765.610699436033486342833113253345732821001010500235051200000007177.860.96120.43456.003734.00526020230605-31.8426002022101337.885260-31.8420230605290023.62202301025260-31.8420230605260037.88202210132.28N147830500100 억1121032NN0N00N
4202309271408465550.00KOSDAQ금속NNNY50N357020025.9328535337581693143.203355359033554380236033703493.005.610764936033486342833113253345732821001010500235051200000007147.830.96120.41456.003734.00526020230605-32.1326002022101337.315260-32.1320230605290023.10202301025260-32.1320230605260037.31202210132.28N147830500100 억1121032NN0N00N
5202309271308335550.00KOSDAQ금속NNNY50N355518525.4924547448570503123.583355356033554380236033703481.765.610991436033486342833113253345732821001010500235051200000007117.800.95120.35456.003734.00526020230605-32.4126002022101336.735260-32.4120230605290022.59202301025260-32.4120230605260036.73202210132.28N147830500100 억1121032NN0N00N
6202309271208335550.00KOSDAQ금속NNNY50N355018025.3423067027566321116.253355356033554380236033703478.095.610998736033486342833113253345732821001010500235051200000007107.790.95120.33456.003734.00526020230605-32.5126002022101336.545260-32.5120230605290022.41202301025260-32.5120230605260036.54202210132.28N147830500100 억1121032NN0N00N
7202309271108435550.00KOSDAQ금속NNNY50N352515524.601720324354971387.143355352533554380236033703460.515.6101046536033486342833113253345732821001010500235051200000007057.730.94120.25456.003734.00526020230605-32.9826002022101335.585260-32.9820230605290021.55202301025260-32.9820230605260035.58202210132.28N147830500100 억1121032NN0N00N
8202309271008355550.00KOSDAQ금속NNNY50N347510523.121177332503420659.963355349533554380236033703441.895.610646036033486342833113253345732821001010500235051200000006957.620.93120.17456.003734.00526020230605-33.9426002022101333.655260-33.9420230605290019.83202301025260-33.9420230605260033.65202210132.28N147830500100 억1121032NN0N00N
9202309270908505550.00KOSDAQ금속NNNY50N34306021.781628114047468.323355347033554380236033703430.505.610-109536033486342833113253345732821001010500235051200000006867.520.92120.02456.003734.00526020230605-34.7926002022101331.925260-34.7920230605290018.28202301025260-34.7920230605260031.92202210132.28N147830500100 억1121032NN0N00N
10202309261608335550.00KOSDAQ금속NNNY50N3370-855-2.4619501326057024110.223490354533704490242034553420.145.650-937836083531349334163378351233971001035500241051200000006747.390.90120.29456.003734.00526020230605-35.9326002022101329.625260-35.9320230605290016.21202301025260-35.9320230605260029.62202210132.31N147830500100 억1130411NN0N00N
11202309261508345550.00KOSDAQ금속NNNY50N3400-555-1.5918257767553339103.103490354533904490242034553422.975.650-982436083531349334163378351233971001035500241051200000006807.460.91120.27456.003734.00526020230605-35.3626002022101330.775260-35.3620230605290017.24202301025260-35.3620230605260030.77202210132.31N147830500100 억1130411NN0N00N
12202309261408295550.00KOSDAQ금속NNNY50N3410-455-1.301189017103464066.963490354533904490242034553432.505.650-679236083531349334163378351233971001035500241051200000006827.480.91120.17456.003734.00526020230605-35.1726002022101331.155260-35.1720230605290017.59202301025260-35.1720230605260031.15202210132.31N147830500100 억1130411NN0N00N
13202309261308315550.00KOSDAQ금속NNNY50N3420-355-1.01846744552458547.523490354534154490242034553444.155.650-713136083531349334163378351233971001035500241051200000006847.500.92120.12456.003734.00526020230605-34.9826002022101331.545260-34.9820230605290017.93202301025260-34.9820230605260031.54202210132.31N147830500100 억1130411NN0N00N
14202309261208375550.00KOSDAQ금속NNNY50N3435-205-0.58486707151405927.173490354534304490242034553461.895.650-273436083531349334163378351233971001035500241051200000006877.530.92120.07456.003734.00526020230605-34.7026002022101332.125260-34.7020230605290018.45202301025260-34.7020230605260032.12202210132.31N147830500100 억1130411NN0N00N
15202309261108345550.00KOSDAQ금속NNNY50N3445-105-0.29396918801144722.133490354534304490242034553467.455.650-200336083531349334163378351233971001035500241051200000006897.550.92120.06456.003734.00526020230605-34.5126002022101332.505260-34.5120230605290018.79202301025260-34.5120230605260032.50202210132.31N147830500100 억1130411NN0N00N
16202309261008335550.00KOSDAQ금속NNNY50N3445-105-0.2921311395611911.833490354534304490242034553482.825.650102336083531349334163378351233971001035500241051200000006897.550.92120.03456.003734.00526020230605-34.5126002022101332.505260-34.5120230605290018.79202301025260-34.5120230605260032.50202210132.31N147830500100 억1130411NN0N00N
17202309260908355550.00KOSDAQ금속NNNY50N35257022.03808914523074.463490354534854490242034553506.355.650109936083531349334163378351233971001035500241051200000007057.730.94120.01456.003734.00526020230605-32.9826002022101335.585260-32.9820230605290021.55202301025260-32.9820230605260035.58202210132.31N147830500100 억1130411NN0N00N
18202309251608335550.00KOSDAQ금속NNNY50N3455-705-1.991807406105172363.503505357034554580247035253494.435.660-217136753600352534503375363734871001055500246051200000006917.580.93120.26456.003734.00526020230605-34.3226002022101332.885260-34.3220230605290019.14202301025260-34.3220230605260032.88202210132.43N147830500100 억1132187NN0N00N
19202309251508365550.00KOSDAQ금속NNNY50N3465-605-1.701713821654901860.183505357034604580247035253496.255.660-228336753600352534503375363734871001055500246051200000006937.600.93120.25456.003734.00526020230605-34.1326002022101333.275260-34.1320230605290019.48202301025260-34.1320230605260033.27202210132.43N147830500100 억1132187NN0N00N
20202309251408235550.00KOSDAQ금속NNNY50N3475-505-1.421450212404141850.853505357034704580247035253501.355.66052736753600352534503375363734871001055500246051200000006957.620.93120.21456.003734.00526020230605-33.9426002022101333.655260-33.9420230605290019.83202301025260-33.9420230605260033.65202210132.43N147830500100 억1132187NN0N00N
21202309251308275550.00KOSDAQ금속NNNY50N3470-555-1.561387256003960948.633505357034704580247035253502.325.66033036753600352534503375363734871001055500246051200000006947.610.93120.20456.003734.00526020230605-34.0326002022101333.465260-34.0320230605290019.66202301025260-34.0320230605260033.46202210132.43N147830500100 억1132187NN0N00N
22202309251208325550.00KOSDAQ금속NNNY50N3485-405-1.131279124253650044.813505357034704580247035253504.395.660-14536753600352534503375363734871001055500246051200000006977.640.93120.18456.003734.00526020230605-33.7526002022101334.045260-33.7520230605290020.17202301025260-33.7520230605260034.04202210132.43N147830500100 억1132187NN0N00N
23202309251108275550.00KOSDAQ금속NNNY50N3495-305-0.851103545103145138.613505357034704580247035253508.725.660-43336753600352534503375363734871001055500246051200000006997.660.94120.16456.003734.00526020230605-33.5626002022101334.425260-33.5620230605290020.52202301025260-33.5620230605260034.42202210132.43N147830500100 억1132187NN0N00N
24202309251008315550.00KOSDAQ금속NNNY50N3495-305-0.851039701702962136.373505357034704580247035253509.965.660-100736753600352534503375363734871001055500246051200000006997.660.94120.15456.003734.00526020230605-33.5626002022101334.425260-33.5620230605290020.52202301025260-33.5620230605260034.42202210132.43N147830500100 억1132187NN0N00N
25202309250908275550.00KOSDAQ금속NNNY50N35452020.5710306552930.363505354535054580247035253513.765.660-1536753600352534503375363734871001055500246051200000007097.770.95120.00456.003734.00526020230605-32.6026002022101336.355260-32.6020230605290022.24202301025260-32.6020230605260036.35202210132.43N147830500100 억1132187NN0N00N
26202309221608585550.00KOSDAQ금속NNNY50N35252520.712875865208135391.623490360034504550245035003535.055.670-192936733586354334563413356534351001050500245051200000007057.730.94120.41456.003734.00526020230605-32.9826002022101335.585260-32.9820230605290021.55202301025260-32.9820230605260035.58202210132.45N147830500100 억1134116NN0N00N
27202309221508525550.00KOSDAQ금속NNNY50N35454521.292783110707873488.673490360034504550245035003534.835.670-179036733586354334563413356534351001050500245051200000007097.770.95120.39456.003734.00526020230605-32.6026002022101336.355260-32.6020230605290022.24202301025260-32.6020230605260036.35202210132.45N147830500100 억1134116NN0N00N
28202309221408525550.00KOSDAQ금속NNNY50N35606021.712145207806064068.293490360034504550245035003537.615.670-299036733586354334563413356534351001050500245051200000007127.810.95120.30456.003734.00526020230605-32.3226002022101336.925260-32.3220230605290022.76202301025260-32.3220230605260036.92202210132.45N147830500100 억1134116NN0N00N
29202309221307595550.00KOSDAQ금속NNNY50N35858522.431924669055444161.313490360034504550245035003535.335.670-209836733586354334563413356534351001050500245051200000007177.860.96120.27456.003734.00526020230605-31.8426002022101337.885260-31.8420230605290023.62202301025260-31.8420230605260037.88202210132.45N147830500100 억1134116NN0N00N
30202309221207575550.00KOSDAQ금속NNNY50N35757522.141864641955276059.423490360034504550245035003534.205.670-248636733586354334563413356534351001050500245051200000007157.840.96120.26456.003734.00526020230605-32.0326002022101337.505260-32.0320230605290023.28202301025260-32.0320230605260037.50202210132.45N147830500100 억1134116NN0N00N
31202309221107545550.00KOSDAQ금속NNNY50N35757522.141334090553793642.723490358534504550245035003516.695.670-109036733586354334563413356534351001050500245051200000007157.840.96120.19456.003734.00526020230605-32.0326002022101337.505260-32.0320230605290023.28202301025260-32.0320230605260037.50202210132.45N147830500100 억1134116NN0N00N
32202309221007545550.00KOSDAQ금속NNNY50N35101020.291037182402955833.293490357534504550245035003508.975.670-298436733586354334563413356534351001050500245051200000007027.700.94120.15456.003734.00526020230605-33.2726002022101335.005260-33.2720230605290021.03202301025260-33.2720230605260035.00202210132.45N147830500100 억1134116NN0N00N
33202309220907505550.00KOSDAQ금속NNNY50N3465-355-1.001483486042804.823490350034504550245035003466.095.670-217536733586354334563413356534351001050500245051200000006937.600.93120.02456.003734.00526020230605-34.1326002022101333.275260-34.1320230605290019.48202301025260-34.1320230605260033.27202210132.45N147830500100 억1134116NN0N00N
34202309211607575550.00KOSDAQ금속NNNY50N3500-755-2.1031146897088311235.633550363035004645250535753527.035.760-1783136853630360035453515361535301001070500250051200000007007.680.94120.44456.003734.00526020230605-33.4626002022101334.625260-33.4620230605290020.69202301025260-33.4620230605260034.62202210132.46N147830500100 억1151946NN0N00N
35202309211507455550.00KOSDAQ금속NNNY50N3535-405-1.1228582584580986216.083550363035104645250535753529.325.760-1608836853630360035453515361535301001070500250051200000007077.750.95120.40456.003734.00526020230605-32.7926002022101335.965260-32.7920230605290021.90202301025260-32.7920230605260035.96202210132.46N147830500100 억1151946NN0N00N
36202309211407525550.00KOSDAQ금속NNNY50N3525-505-1.4025760939572965194.683550363035104645250535753530.595.760-1485036853630360035453515361535301001070500250051200000007057.730.94120.36456.003734.00526020230605-32.9826002022101335.585260-32.9820230605290021.55202301025260-32.9820230605260035.58202210132.46N147830500100 억1151946NN0N00N
37202309211307455550.00KOSDAQ금속NNNY50N3510-655-1.8220903868059152157.833550363035104645250535753533.925.760-1602836853630360035453515361535301001070500250051200000007027.700.94120.30456.003734.00526020230605-33.2726002022101335.005260-33.2720230605290021.03202301025260-33.2720230605260035.00202210132.46N147830500100 억1151946NN0N00N
38202309211207385550.00KOSDAQ금속NNNY50N3535-405-1.1214855537541974111.993550363035204645250535753539.225.760-588636853630360035453515361535301001070500250051200000007077.750.95120.21456.003734.00526020230605-32.7926002022101335.965260-32.7920230605290021.90202301025260-32.7920230605260035.96202210132.46N147830500100 억1151946NN0N00N
39202309211107585550.00KOSDAQ금속NNNY50N3540-355-0.981179260053330488.863550363035204645250535753540.905.760-407736853630360035453515361535301001070500250051200000007087.760.95120.17456.003734.00526020230605-32.7026002022101336.155260-32.7020230605290022.07202301025260-32.7020230605260036.15202210132.46N147830500100 억1151946NN0N00N
40202309211007425550.00KOSDAQ금속NNNY50N3560-155-0.42528689001486939.673550363035404645250535753555.655.760-764936853630360035453515361535301001070500250051200000007127.810.95120.07456.003734.00526020230605-32.3226002022101336.925260-32.3220230605290022.76202301025260-32.3220230605260036.92202210132.46N147830500100 억1151946NN0N00N
41202309210907485550.00KOSDAQ금속NNNY50N3575030.0014298995400410.683550363035504645250535753571.185.760-95736853630360035453515361535301001070500250051200000007157.840.96120.02456.003734.00526020230605-32.0326002022101337.505260-32.0320230605290023.28202301025260-32.0320230605260037.50202210132.46N147830500100 억1151946NN0N00N
42202309201607505550.00KOSDAQ금속NNNY50N3575-355-0.971287042703582747.383585365535704690253036103592.405.790-703437563682364135673526366235471001080500252051200000007157.840.96120.18456.003734.00526020230605-32.0326002022101337.505260-32.0320230605290023.28202301025260-32.0320230605260037.50202210132.47N147830500100 억1158979NN0N00N
43202309201507315550.00KOSDAQ금속NNNY50N3580-305-0.831166863453246742.943585365535704690253036103594.005.790-613837563682364135673526366235471001080500252051200000007167.850.96120.16456.003734.00526020230605-31.9426002022101337.695260-31.9420230605290023.45202301025260-31.9420230605260037.69202210132.47N147830500100 억1158979NN0N00N
44202309201407425550.00KOSDAQ금속NNNY50N3595-155-0.421060989152951139.033585365535704690253036103595.235.790-580437563682364135673526366235471001080500252051200000007197.880.96120.15456.003734.00526020230605-31.6526002022101338.275260-31.6520230605290023.97202301025260-31.6520230605260038.27202210132.47N147830500100 억1158979NN0N00N
45202309201307375550.00KOSDAQ금속NNNY50N3590-205-0.551034585902877638.063585365535704690253036103595.315.790-554337563682364135673526366235471001080500252051200000007187.870.96120.14456.003734.00526020230605-31.7526002022101338.085260-31.7520230605290023.79202301025260-31.7520230605260038.08202210132.47N147830500100 억1158979NN0N00N
46202309201207355550.00KOSDAQ금속NNNY50N3590-205-0.551003269502790436.913585365535704690253036103595.435.790-533137563682364135673526366235471001080500252051200000007187.870.96120.14456.003734.00526020230605-31.7526002022101338.085260-31.7520230605290023.79202301025260-31.7520230605260038.08202210132.47N147830500100 억1158979NN0N00N
47202309201107445550.00KOSDAQ금속NNNY50N3590-205-0.55896044402490932.943585365535754690253036103597.275.790-477437563682364135673526366235471001080500252051200000007187.870.96120.12456.003734.00526020230605-31.7526002022101338.085260-31.7520230605290023.79202301025260-31.7520230605260038.08202210132.47N147830500100 억1158979NN0N00N
48202309201007285550.00KOSDAQ금속NNNY50N3595-155-0.42661396851835424.273585365535754690253036103603.565.790-390637563682364135673526366235471001080500252051200000007197.880.96120.09456.003734.00526020230605-31.6526002022101338.275260-31.6520230605290023.97202301025260-31.6520230605260038.27202210132.47N147830500100 억1158979NN0N00N
49202309200907375550.00KOSDAQ금속NNNY50N36403020.832524997069859.243585365535854690253036103614.885.790-173137563682364135673526366235471001080500252051200000007287.980.97120.03456.003734.00526020230605-30.8026002022101340.005260-30.8020230605290025.52202301025260-30.8020230605260040.00202210132.47N147830500100 억1158979NN0N00N
50202309191607345550.00KOSDAQ금속NNNY50N3610-805-2.1727440265575569173.563665371536004795258536903631.165.810-316337703730370536653640371736521001105500258051200000007227.920.97120.38456.003734.00526020230605-31.3726002022101338.855260-31.3720230605290024.48202301025260-31.3720230605260038.85202210132.44N147830500100 억1161307NN0N00N
51202309191507365550.00KOSDAQ금속NNNY50N3630-605-1.6326180412572081165.553665371536004795258536903632.075.810-268137703730370536653640371736521001105500258051200000007267.960.97120.36456.003734.00526020230605-30.9926002022101339.625260-30.9920230605290025.17202301025260-30.9920230605260039.62202210132.44N147830500100 억1161307NN0N00N
52202309191407355550.00KOSDAQ금속NNNY50N3620-705-1.9024639174567826155.783665371536004795258536903632.705.810-278337703730370536653640371736521001105500258051200000007247.940.97120.34456.003734.00526020230605-31.1826002022101339.235260-31.1820230605290024.83202301025260-31.1820230605260039.23202210132.44N147830500100 억1161307NN0N00N
53202309191307215550.00KOSDAQ금속NNNY50N3630-605-1.6323015001563336145.463665371536004795258536903633.795.810-282137703730370536653640371736521001105500258051200000007267.960.97120.32456.003734.00526020230605-30.9926002022101339.625260-30.9920230605290025.17202301025260-30.9920230605260039.62202210132.44N147830500100 억1161307NN0N00N
54202309191207395550.00KOSDAQ금속NNNY50N3605-855-2.3021171195058238133.753665371536004795258536903635.285.810-224737703730370536653640371736521001105500258051200000007217.910.97120.29456.003734.00526020230605-31.4626002022101338.655260-31.4620230605290024.31202301025260-31.4620230605260038.65202210132.44N147830500100 억1161307NN0N00N
55202309191107415550.00KOSDAQ금속NNNY50N3625-655-1.7619448892553471122.813665371536004795258536903637.275.810-294437703730370536653640371736521001105500258051200000007257.950.97120.27456.003734.00526020230605-31.0826002022101339.425260-31.0820230605290025.00202301025260-31.0820230605260039.42202210132.44N147830500100 억1161307NN0N00N
56202309191007345550.00KOSDAQ금속NNNY50N3645-455-1.22981985352683861.643665371536354795258536903658.925.810-773737703730370536653640371736521001105500258051200000007297.990.98120.13456.003734.00526020230605-30.7026002022101340.195260-30.7020230605290025.69202301025260-30.7020230605260040.19202210132.44N147830500100 억1161307NN0N00N
57202309190907315550.00KOSDAQ금속NNNY50N3680-105-0.2717646340480611.043665371536654795258536903671.695.81033737703730370536653640371736521001105500258051200000007368.070.99120.02456.003734.00526020230605-30.0426002022101341.545260-30.0420230605290026.90202301025260-30.0420230605260041.54202210132.44N147830500100 억1161307NN0N00N
58202309181607345550.00KOSDAQ금속NNNY50N3690-305-0.81161017275435317.773720374536804835260537203698.905.810-10841403930378035703420403536751001115500260051200000007388.090.99120.22456.003734.00526020230605-29.8526002022101341.925260-29.8520230605290027.24202301025260-29.8520230605260041.92202210132.40N147830500100 억1161415NN0N00N
59202309181507315550.00KOSDAQ금속NNNY50N3705-155-0.40157801900426617.613720374536804835260537203698.965.810-841403930378035703420403536751001115500260051200000007418.120.99120.21456.003734.00526020230605-29.5626002022101342.505260-29.5620230605290027.76202301025260-29.5620230605260042.50202210132.40N147830500100 억1161415NN0N00N
60202309181407515550.00KOSDAQ금속NNNY50N3705-155-0.40129166150348976.233720374536804835260537203701.345.810194641403930378035703420403536751001115500260051200000007418.120.99120.17456.003734.00526020230605-29.5626002022101342.505260-29.5620230605290027.76202301025260-29.5620230605260042.50202210132.40N147830500100 억1161415NN0N00N
61202309181307335550.00KOSDAQ금속NNNY50N3690-305-0.81113606250306875.483720374536804835260537203702.085.810280841403930378035703420403536751001115500260051200000007388.090.99120.15456.003734.00526020230605-29.8526002022101341.925260-29.8520230605290027.24202301025260-29.8520230605260041.92202210132.40N147830500100 억1161415NN0N00N
62202309181207365550.00KOSDAQ금속NNNY50N3705-155-0.4088319195238464.263720374536804835260537203703.715.810267441403930378035703420403536751001115500260051200000007418.120.99120.12456.003734.00526020230605-29.5626002022101342.505260-29.5620230605290027.76202301025260-29.5620230605260042.50202210132.40N147830500100 억1161415NN0N00N
63202309181107255550.00KOSDAQ금속NNNY50N3715-55-0.1378723925212543.793720374536804835260537203703.945.810247541403930378035703420403536751001115500260051200000007438.150.99120.11456.003734.00526020230605-29.3726002022101342.885260-29.3720230605290028.10202301025260-29.3720230605260042.88202210132.40N147830500100 억1161415NN0N00N
64202309181007215550.00KOSDAQ금속NNNY50N3705-155-0.4052489845141732.533720374536804835260537203703.475.81046641403930378035703420403536751001115500260051200000007418.120.99120.07456.003734.00526020230605-29.5626002022101342.505260-29.5620230605290027.76202301025260-29.5620230605260042.50202210132.40N147830500100 억1161415NN0N00N
65202309180907245550.00KOSDAQ금속NNNY50N37301020.271842521549550.883720374537004835260537203718.505.810-12341403930378035703420403536751001115500260051200000007468.181.00120.02456.003734.00526020230605-29.0926002022101343.465260-29.0920230605290028.62202301025260-29.0920230605260043.46202210132.40N147830500100 억1161415NN0N00N
66202309151607295550.00KOSDAQ금속NNNY50N372010022.7621218251905590061044.703630399036304705253536203795.716.040-3665136863652361635823546367036001001085500253051200000007448.161.00122.80456.003734.00526020230605-29.2826002022101343.085260-29.2820230605290028.28202301025260-29.2820230605260043.08202210132.52N147830500100 억1208066NN0N00N
67202309151507305550.00KOSDAQ금속NNNY50N37008022.2120829304505485431025.143630399036304705253536203797.216.040-3615836863652361635823546367036001001085500253051200000007408.110.99122.74456.003734.00526020230605-29.6626002022101342.315260-29.6620230605290027.59202301025260-29.6620230605260042.31202210132.52N147830500100 억1208066NN0N00N
68202309151407285550.00KOSDAQ금속NNNY50N37109022.492012471010529502989.563630399036304705253536203800.696.040-3460536863652361635823546367036001001085500253051200000007428.140.99122.65456.003734.00526020230605-29.4726002022101342.695260-29.4720230605290027.93202301025260-29.4720230605260042.69202210132.52N147830500100 억1208066NN0N00N
69202309151307235550.00KOSDAQ금속NNNY50N372510522.901980214610520825973.343630399036304705253536203802.076.040-3036536863652361635823546367036001001085500253051200000007458.171.00122.60456.003734.00526020230605-29.1826002022101343.275260-29.1820230605290028.45202301025260-29.1820230605260043.27202210132.52N147830500100 억1208066NN0N00N
70202309151207315550.00KOSDAQ금속NNNY50N37058522.351920787500504774943.343630399036304705253536203805.246.040-3067136863652361635823546367036001001085500253051200000007418.120.99122.52456.003734.00526020230605-29.5626002022101342.505260-29.5620230605290027.76202301025260-29.5620230605260042.50202210132.52N147830500100 억1208066NN0N00N
71202309151107365550.00KOSDAQ금속NNNY50N37109022.491883161410494638924.403630399036304705253536203807.156.040-3289236863652361635823546367036001001085500253051200000007428.140.99122.47456.003734.00526020230605-29.4726002022101342.695260-29.4720230605290027.93202301025260-29.4720230605260042.69202210132.52N147830500100 억1208066NN0N00N
72202309151007335550.00KOSDAQ금속NNNY50N373511523.181755289335460213860.073630399036304705253536203814.086.040-4134036863652361635823546367036001001085500253051200000007478.191.00122.30456.003734.00526020230605-28.9926002022101343.655260-28.9920230605290028.79202301025260-28.9920230605260043.65202210132.52N147830500100 억1208066NN0N00N
73202309150907235550.00KOSDAQ금속NNNY50N36604021.1020636355651.063630366536304705253536203652.456.04012036863652361635823546367036001001085500253051200000007328.030.98120.00456.003734.00526020230605-30.4226002022101340.775260-30.4220230605290026.21202301025260-30.4220230605260040.77202210132.52N147830500100 억1208066NN0N00N
74202309141607325550.00KOSDAQ금속NNNY50N36201020.281935320305350567.563590365035804690253036103617.085.9701400137103660360535553500363235271001080500252051200000007247.940.97120.27456.003734.00526020230605-31.1826002022101339.235260-31.1820230605290024.83202301025260-31.1820230605260039.23202210132.50N147830500100 억1194065NN0N00N
75202309141507115550.00KOSDAQ금속NNNY50N36302020.551817576405025363.453590365035804690253036103616.855.9701385337103660360535553500363235271001080500252051200000007267.960.97120.25456.003734.00526020230605-30.9926002022101339.625260-30.9920230605290025.17202301025260-30.9920230605260039.62202210132.50N147830500100 억1194065NN0N00N
76202309141407235550.00KOSDAQ금속NNNY50N36251520.421627548554500856.833590365035804690253036103616.135.9701256237103660360535553500363235271001080500252051200000007257.950.97120.23456.003734.00526020230605-31.0826002022101339.425260-31.0820230605290025.00202301025260-31.0820230605260039.42202210132.50N147830500100 억1194065NN0N00N
77202309141307095550.00KOSDAQ금속NNNY50N3615520.141439087853980350.263590365035804690253036103615.535.9701202737103660360535553500363235271001080500252051200000007237.930.97120.20456.003734.00526020230605-31.2726002022101339.045260-31.2720230605290024.66202301025260-31.2720230605260039.04202210132.50N147830500100 억1194065NN0N00N
78202309141207195550.00KOSDAQ금속NNNY50N36504021.111224026653385442.753590365035804690253036103615.605.9701174937103660360535553500363235271001080500252051200000007308.000.98120.17456.003734.00526020230605-30.6126002022101340.385260-30.6120230605290025.86202301025260-30.6120230605260040.38202210132.50N147830500100 억1194065NN0N00N
79202309141107135550.00KOSDAQ금속NNNY50N36453520.971114660053085238.963590365035804690253036103612.935.9701320237103660360535553500363235271001080500252051200000007297.990.98120.15456.003734.00526020230605-30.7026002022101340.195260-30.7020230605290025.69202301025260-30.7020230605260040.19202210132.50N147830500100 억1194065NN0N00N
80202309141007075550.00KOSDAQ금속NNNY50N3615520.14609276051690721.353590365035804690253036103603.695.970452537103660360535553500363235271001080500252051200000007237.930.97120.08456.003734.00526020230605-31.2726002022101339.045260-31.2720230605290024.66202301025260-31.2720230605260039.04202210132.50N147830500100 억1194065NN0N00N
81202309140907205550.00KOSDAQ금속NNNY50N36201020.2835417205984412.433590365035804690253036103597.855.970123637103660360535553500363235271001080500252051200000007247.940.97120.05456.003734.00526020230605-31.1826002022101339.235260-31.1820230605290024.83202301025260-31.1820230605260039.23202210132.50N147830500100 억1194065NN0N00N
82202309131607245550.00KOSDAQ금속NNNY50N3610-105-0.282838566857898494.993620365535504705253536203593.685.9101235837763697365635773536367735571001085500253051200000007227.920.97120.39456.003734.00526020230605-31.3726002022101338.855260-31.3720230605290024.48202301025260-31.3720230605260038.85202210132.55N147830500100 억1181708NN0N00N
83202309131507185550.00KOSDAQ금속NNNY50N3590-305-0.832776727557726992.933620365535504705253536203593.595.9101259837763697365635773536367735571001085500253051200000007187.870.96120.39456.003734.00526020230605-31.7526002022101338.085260-31.7520230605290023.79202301025260-31.7520230605260038.08202210132.55N147830500100 억1181708NN0N00N
84202309131407245550.00KOSDAQ금속NNNY50N3610-105-0.282406702506692480.493620365535504705253536203596.175.9101004337763697365635773536367735571001085500253051200000007227.920.97120.33456.003734.00526020230605-31.3726002022101338.855260-31.3720230605290024.48202301025260-31.3720230605260038.85202210132.55N147830500100 억1181708NN0N00N
85202309131307025550.00KOSDAQ금속NNNY50N3600-205-0.552216739456164274.133620365535504705253536203596.155.910973737763697365635773536367735571001085500253051200000007207.890.96120.31456.003734.00526020230605-31.5626002022101338.465260-31.5620230605290024.14202301025260-31.5620230605260038.46202210132.55N147830500100 억1181708NN0N00N
86202309131207215550.00KOSDAQ금속NNNY50N3565-555-1.521975977005491866.053620365535504705253536203598.055.910863437763697365635773536367735571001085500253051200000007137.820.95120.27456.003734.00526020230605-32.2226002022101337.125260-32.2220230605290022.93202301025260-32.2220230605260037.12202210132.55N147830500100 억1181708NN0N00N
87202309131107205550.00KOSDAQ금속NNNY50N3585-355-0.971364531203779345.453620365535854705253536203610.545.910754537763697365635773536367735571001085500253051200000007177.860.96120.19456.003734.00526020230605-31.8426002022101337.885260-31.8420230605290023.62202301025260-31.8420230605260037.88202210132.55N147830500100 억1181708NN0N00N
88202309131007135550.00KOSDAQ금속NNNY50N36351520.41988793852734832.893620365535954705253536203615.605.910870037763697365635773536367735571001085500253051200000007277.970.97120.14456.003734.00526020230605-30.8926002022101339.815260-30.8920230605290025.34202301025260-30.8920230605260039.81202210132.55N147830500100 억1181708NN0N00N
89202309130907065550.00KOSDAQ금속NNNY50N3605-155-0.4133090400915611.013620365536054705253536203614.075.91050137763697365635773536367735571001085500253051200000007217.910.97120.05456.003734.00526020230605-31.4626002022101338.655260-31.4620230605290024.31202301025260-31.4620230605260038.65202210132.55N147830500100 억1181708NN0N00N
90202309121607025550.00KOSDAQ금속NNNY50N3620-1155-3.0830169156082542192.683715373536154855261537353655.015.980-1314838513792375136923651382237221001120500261051200000007247.940.97120.41456.003734.00526020230605-31.1826002022101339.235260-31.1820230605290024.83202301025260-31.1820230605260039.23202210132.54N147830500100 억1195131NN0N00N
91202309121507115550.00KOSDAQ금속NNNY50N3630-1055-2.8128567479078117182.353715373536204855261537353657.015.980-1257638513792375136923651382237221001120500261051200000007267.960.97120.39456.003734.00526020230605-30.9926002022101339.625260-30.9920230605290025.17202301025260-30.9920230605260039.62202210132.54N147830500100 억1195131NN0N00N
92202309121407085550.00KOSDAQ금속NNNY50N3645-905-2.4126429458072218168.583715373536204855261537353659.685.980-1324938513792375136923651382237221001120500261051200000007297.990.98120.36456.003734.00526020230605-30.7026002022101340.195260-30.7020230605290025.69202301025260-30.7020230605260040.19202210132.54N147830500100 억1195131NN0N00N
93202309121307015550.00KOSDAQ금속NNNY50N3645-905-2.4118305097549841116.353715373536304855261537353672.705.980-1028038513792375136923651382237221001120500261051200000007297.990.98120.25456.003734.00526020230605-30.7026002022101340.195260-30.7020230605290025.69202301025260-30.7020230605260040.19202210132.54N147830500100 억1195131NN0N00N
94202309121206585550.00KOSDAQ금속NNNY50N3660-755-2.011237001053354078.293715373536604855261537353688.145.980-369338513792375136923651382237221001120500261051200000007328.030.98120.17456.003734.00526020230605-30.4226002022101340.775260-30.4220230605290026.21202301025260-30.4220230605260040.77202210132.54N147830500100 억1195131NN0N00N
95202309121107055550.00KOSDAQ금속NNNY50N3670-655-1.741067546202891967.513715373536654855261537353691.505.980-331338513792375136923651382237221001120500261051200000007348.050.98120.14456.003734.00526020230605-30.2326002022101341.155260-30.2320230605290026.55202301025260-30.2320230605260041.15202210132.54N147830500100 억1195131NN0N00N
96202309121006595550.00KOSDAQ금속NNNY50N3695-405-1.07540787601459434.073715373536904855261537353705.555.980-66538513792375136923651382237221001120500261051200000007398.100.99120.07456.003734.00526020230605-29.7526002022101342.125260-29.7520230605290027.41202301025260-29.7520230605260042.12202210132.54N147830500100 억1195131NN0N00N
97202309120907155550.00KOSDAQ금속NNNY50N3730-55-0.131216363532737.643715373037104855261537353716.365.980-37738513792375136923651382237221001120500261051200000007468.181.00120.02456.003734.00526020230605-29.0926002022101343.465260-29.0920230605290028.62202301025260-29.0920230605260043.46202210132.54N147830500100 억1195131NN0N00N
98202309111606585550.00KOSDAQ금속NNNY50N37351020.271611603254283864.773725381037104840261037253762.095.960374938153770370536603595379236821001115500260051200000007478.191.00120.21456.003734.00526020230605-28.9926002022101343.655260-28.9920230605290028.79202301025260-28.9920230605260043.65202210132.58N147830500100 억1192282NN0N00N
99202309111507045550.00KOSDAQ금속NNNY50N37401520.401597268504245364.193725381037104840261037253762.445.960374438153770370536603595379236821001115500260051200000007488.201.00120.21456.003734.00526020230605-28.9026002022101343.855260-28.9020230605290028.97202301025260-28.9020230605260043.85202210132.58N147830500100 억1192282NN0N00N
100202309111407145550.00KOSDAQ금속NNNY50N37654021.071403512503727156.363725381037104840261037253765.705.960392138153770370536603595379236821001115500260051200000007538.261.01120.19456.003734.00526020230605-28.4226002022101344.815260-28.4220230605290029.83202301025260-28.4220230605260044.81202210132.58N147830500100 억1192282NN0N00N
101202309111306485550.00KOSDAQ금속NNNY50N37654021.071243041103300549.913725381037104840261037253766.225.960436138153770370536603595379236821001115500260051200000007538.261.01120.17456.003734.00526020230605-28.4226002022101344.815260-28.4220230605290029.83202301025260-28.4220230605260044.81202210132.58N147830500100 억1192282NN0N00N
102202309111206585550.00KOSDAQ금속NNNY50N37856021.611145274503041245.983725381037104840261037253765.865.960549238153770370536603595379236821001115500260051200000007578.301.01120.15456.003734.00526020230605-28.0426002022101345.585260-28.0420230605290030.52202301025260-28.0420230605260045.58202210132.58N147830500100 억1192282NN0N00N
103202309111106485550.00KOSDAQ금속NNNY50N37957021.881073345702850943.113725381037104840261037253764.945.960622138153770370536603595379236821001115500260051200000007598.321.02120.14456.003734.00526020230605-27.8526002022101345.965260-27.8520230605290030.86202301025260-27.8520230605260045.96202210132.58N147830500100 억1192282NN0N00N
104202309111006495550.00KOSDAQ금속NNNY50N37906521.74641395101712625.903725381037104840261037253745.155.960748238153770370536603595379236821001115500260051200000007588.311.01120.09456.003734.00526020230605-27.9526002022101345.775260-27.9520230605290030.69202301025260-27.9520230605260045.77202210132.58N147830500100 억1192282NN0N00N
105202309110906465550.00KOSDAQ금속NNNY50N37401520.40690390018512.803725374537254840261037253729.825.96070138153770370536603595379236821001115500260051200000007488.201.00120.01456.003734.00526020230605-28.9026002022101343.855260-28.9020230605290028.97202301025260-28.9020230605260043.85202210132.58N147830500100 억1192282NN0N00N
106202309081607035550.00KOSDAQ금속NNNY50N37252520.682439257006613566.233700375036404810259037003688.305.9001161538233761372836663633374536501001110500259051200000007458.171.00120.33456.003734.00526020230605-29.1826002022101343.275260-29.1820230605290028.45202301025260-29.1820230605260043.27202210132.66N147830500100 억1180677NN0N00N
107202309081507025550.00KOSDAQ금속NNNY50N37252520.682272881806166361.753700375036404810259037003685.975.9001103038233761372836663633374536501001110500259051200000007458.171.00120.31456.003734.00526020230605-29.1826002022101343.275260-29.1820230605290028.45202301025260-29.1820230605260043.27202210132.66N147830500100 억1180677NN0N00N
108202309081406555550.00KOSDAQ금속NNNY50N37101020.272248683156101261.103700375036404810259037003685.645.9001063638233761372836663633374536501001110500259051200000007428.140.99120.31456.003734.00526020230605-29.4726002022101342.695260-29.4720230605290027.93202301025260-29.4720230605260042.69202210132.66N147830500100 억1180677NN0N00N
109202309081307035550.00KOSDAQ금속NNNY50N37101020.271930264755241152.493700375036404810259037003682.945.900964838233761372836663633374536501001110500259051200000007428.140.99120.26456.003734.00526020230605-29.4726002022101342.695260-29.4720230605290027.93202301025260-29.4720230605260042.69202210132.66N147830500100 억1180677NN0N00N
110202309081207105550.00KOSDAQ금속NNNY50N3685-155-0.411674632554549745.563700375036404810259037003680.755.900836638233761372836663633374536501001110500259051200000007378.080.99120.23456.003734.00526020230605-29.9426002022101341.735260-29.9420230605290027.07202301025260-29.9420230605260041.73202210132.66N147830500100 억1180677NN0N00N
111202309081107085550.00KOSDAQ금속NNNY50N3690-105-0.27720943951947419.503700375036704810259037003702.085.900669238233761372836663633374536501001110500259051200000007388.090.99120.10456.003734.00526020230605-29.8526002022101341.925260-29.8520230605290027.24202301025260-29.8520230605260041.92202210132.66N147830500100 억1180677NN0N00N
112202309081006595550.00KOSDAQ금속NNNY50N37151520.41478528751289712.923700375036854810259037003710.395.900422438233761372836663633374536501001110500259051200000007438.150.99120.06456.003734.00526020230605-29.3726002022101342.885260-29.3720230605290028.10202301025260-29.3720230605260042.88202210132.66N147830500100 억1180677NN0N00N
113202309080907035550.00KOSDAQ금속NNNY50N37151520.411426973038633.873700372036854810259037003693.955.90060438233761372836663633374536501001110500259051200000007438.150.99120.02456.003734.00526020230605-29.3726002022101342.885260-29.3720230605290028.10202301025260-29.3720230605260042.88202210132.66N147830500100 억1180677NN0N00N
114202309071606535550.00KOSDAQ금속NNNY50N3700-805-2.1237312637099856148.993755379036954910265037803736.676.040-2809138803830379537453710381237271001130500264051200000007408.110.99120.50456.003734.00526020230605-29.6626002022101342.315260-29.6620230605290027.59202301025260-29.6620230605260042.31202210132.68N147830500100 억1208786NN0N00N
115202309071506595550.00KOSDAQ금속NNNY50N3700-805-2.1236387994097360145.273755379036954910265037803737.476.040-2908038803830379537453710381237271001130500264051200000007408.110.99120.49456.003734.00526020230605-29.6626002022101342.315260-29.6620230605290027.59202301025260-29.6620230605260042.31202210132.68N147830500100 억1208786NN0N00N
116202309071406545550.00KOSDAQ금속NNNY50N3720-605-1.5927906727074474111.123755379037204910265037803747.186.040-2997238803830379537453710381237271001130500264051200000007448.161.00120.37456.003734.00526020230605-29.2826002022101343.085260-29.2820230605290028.28202301025260-29.2820230605260043.08202210132.68N147830500100 억1208786NN0N00N
117202309071306535550.00KOSDAQ금속NNNY50N3750-305-0.792279533706078990.703755379037304910265037803749.916.040-2544938803830379537453710381237271001130500264051200000007508.221.00120.30456.003734.00526020230605-28.7126002022101344.235260-28.7120230605290029.31202301025260-28.7120230605260044.23202210132.68N147830500100 억1208786NN0N00N
118202309071207015550.00KOSDAQ금속NNNY50N3735-455-1.192021087455386680.373755379037304910265037803752.076.040-2451738803830379537453710381237271001130500264051200000007478.191.00120.27456.003734.00526020230605-28.9926002022101343.655260-28.9920230605290028.79202301025260-28.9920230605260043.65202210132.68N147830500100 억1208786NN0N00N
119202309071107005550.00KOSDAQ금속NNNY50N3760-205-0.531790137754768971.163755379037404910265037803753.776.040-2379338803830379537453710381237271001130500264051200000007528.251.01120.24456.003734.00526020230605-28.5226002022101344.625260-28.5220230605290029.66202301025260-28.5220230605260044.62202210132.68N147830500100 억1208786NN0N00N
120202309071006585550.00KOSDAQ금속NNNY50N3760-205-0.53778695452075030.963755379037404910265037803752.756.040-546538803830379537453710381237271001130500264051200000007528.251.01120.10456.003734.00526020230605-28.5226002022101344.625260-28.5220230605290029.66202301025260-28.5220230605260044.62202210132.68N147830500100 억1208786NN0N00N
121202309070907085550.00KOSDAQ금속NNNY50N37901020.2634326100915113.653755379037504910265037803751.086.040-9138803830379537453710381237271001130500264051200000007588.311.01120.05456.003734.00526020230605-27.9526002022101345.775260-27.9520230605290030.69202301025260-27.9520230605260045.77202210132.68N147830500100 억1208786NN0N00N
122202309061606555550.00KOSDAQ금속NNNY50N3780-55-0.1325369200566901176.693790384537604920265037853792.055.9701453438553820378537503715380237321001135500264051200000007568.291.01120.33456.003734.00526020230605-28.1426002022101345.385260-28.1420230605290030.34202301025260-28.1420230605260045.38202210132.68N147830500100 억1194281NN0N00N
123202309061506565550.00KOSDAQ금속NNNY50N3760-255-0.6624833491565483172.953790384537604920265037853792.365.9701475238553820378537503715380237321001135500264051200000007528.251.01120.33456.003734.00526020230605-28.5226002022101344.625260-28.5220230605290029.66202301025260-28.5220230605260044.62202210132.68N147830500100 억1194281NN0N00N
124202309061406575550.00KOSDAQ금속NNNY50N37951020.2619113394550321132.903790384537804920265037853798.295.9701872138553820378537503715380237321001135500264051200000007598.321.02120.25456.003734.00526020230605-27.8526002022101345.965260-27.8520230605290030.86202301025260-27.8520230605260045.96202210132.68N147830500100 억1194281NN0N00N
125202309061306505550.00KOSDAQ금속NNNY50N38102520.6617883628547082124.353790384537804920265037853798.405.9702124638553820378537503715380237321001135500264051200000007628.361.02120.24456.003734.00526020230605-27.5726002022101346.545260-27.5720230605290031.38202301025260-27.5720230605260046.54202210132.68N147830500100 억1194281NN0N00N
126202309061207025550.00KOSDAQ금속NNNY50N3790520.1316264947542811113.073790384537804920265037853799.245.9702331638553820378537503715380237321001135500264051200000007588.311.01120.21456.003734.00526020230605-27.9526002022101345.775260-27.9520230605290030.69202301025260-27.9520230605260045.77202210132.68N147830500100 억1194281NN0N00N
127202309061107045550.00KOSDAQ금속NNNY50N3790520.1315594863041044108.403790384537804920265037853799.555.9702339738553820378537503715380237321001135500264051200000007588.311.01120.21456.003734.00526020230605-27.9526002022101345.775260-27.9520230605290030.69202301025260-27.9520230605260045.77202210132.68N147830500100 억1194281NN0N00N
128202309061006425550.00KOSDAQ금속NNNY50N38203520.921271787403346788.393790384537804920265037853800.125.9702336538553820378537503715380237321001135500264051200000007648.381.02120.17456.003734.00526020230605-27.3826002022101346.925260-27.3820230605290031.72202301025260-27.3820230605260046.92202210132.68N147830500100 억1194281NN0N00N
129202309060906485550.00KOSDAQ금속NNNY50N3780-55-0.1325493356741.783790379537804920265037853782.405.9704438553820378537503715380237321001135500264051200000007568.291.01120.00456.003734.00526020230605-28.1426002022101345.385260-28.1420230605290030.34202301025260-28.1420230605260045.38202210132.68N147830500100 억1194281NN0N00N
130202309051606495550.00KOSDAQ금속NNNY50N3785520.131429881853782653.963805382037504910265037803780.165.940605138763827380137523726381537401001130500264051200000007578.301.01120.19456.003734.00526020230605-28.0426002022101345.585260-28.0420230605290030.52202301025260-28.0420230605260045.58202210132.71N147830500100 억1188230NN0N00N
131202309051507005550.00KOSDAQ금속NNNY50N37901020.261355205253585551.153805382037504910265037803779.685.940616938763827380137523726381537401001130500264051200000007588.311.01120.18456.003734.00526020230605-27.9526002022101345.775260-27.9520230605290030.69202301025260-27.9520230605260045.77202210132.71N147830500100 억1188230NN0N00N
132202309051406595550.00KOSDAQ금속NNNY50N37901020.261307506903459749.353805382037504910265037803779.255.940608738763827380137523726381537401001130500264051200000007588.311.01120.17456.003734.00526020230605-27.9526002022101345.775260-27.9520230605290030.69202301025260-27.9520230605260045.77202210132.71N147830500100 억1188230NN0N00N
133202309051306405550.00KOSDAQ금속NNNY50N38103020.791217356953222545.973805382037504910265037803777.685.940650738763827380137523726381537401001130500264051200000007628.361.02120.16456.003734.00526020230605-27.5726002022101346.545260-27.5720230605290031.38202301025260-27.5720230605260046.54202210132.71N147830500100 억1188230NN0N00N
134202309051206455550.00KOSDAQ금속NNNY50N38153520.931062102652812940.123805382037504910265037803775.835.940685438763827380137523726381537401001130500264051200000007638.371.02120.14456.003734.00526020230605-27.4726002022101346.735260-27.4720230605290031.55202301025260-27.4720230605260046.73202210132.71N147830500100 억1188230NN0N00N
135202309051106515550.00KOSDAQ금속NNNY50N38103020.791013377052684938.303805382037504910265037803774.365.940696638763827380137523726381537401001130500264051200000007628.361.02120.13456.003734.00526020230605-27.5726002022101346.545260-27.5720230605290031.38202301025260-27.5720230605260046.54202210132.71N147830500100 억1188230NN0N00N
136202309051006405550.00KOSDAQ금속NNNY50N38002020.53848843052252232.133805380537504910265037803768.955.940625738763827380137523726381537401001130500264051200000007608.331.02120.11456.003734.00526020230605-27.7626002022101346.155260-27.7620230605290031.03202301025260-27.7620230605260046.15202210132.71N147830500100 억1188230NN0N00N
137202309050906405550.00KOSDAQ금속NNNY50N38052520.66533269014082.013805380537804910265037803787.425.9408638763827380137523726381537401001130500264051200000007618.341.02120.01456.003734.00526020230605-27.6626002022101346.355260-27.6620230605290031.21202301025260-27.6620230605260046.35202210132.71N147830500100 억1188230NN0N00N
138202309041606385550.00KOSDAQ금속NNNY50N3780-555-1.4326603173570103101.533840385037754985268538353794.876.030-3197539683901386337963758388237771001150500268051200000007568.291.01120.35456.003734.00526020230605-28.1426002022101345.385260-28.1420230605290030.34202301025260-28.1420230605260045.38202210132.71N147830500100 억1205577NN0N00N
139202309041506315550.00KOSDAQ금속NNNY50N3795-405-1.042600499306852199.243840385037754985268538353795.196.030-3091839683901386337963758388237771001150500268051200000007598.321.02120.34456.003734.00526020230605-27.8526002022101345.965260-27.8520230605290030.86202301025260-27.8520230605260045.96202210132.71N147830500100 억1205577NN0N00N
140202309041406255550.00KOSDAQ금속NNNY50N3780-555-1.432016918405311176.923840385037754985268538353797.556.030-1862939683901386337963758388237771001150500268051200000007568.291.01120.27456.003734.00526020230605-28.1426002022101345.385260-28.1420230605290030.34202301025260-28.1420230605260045.38202210132.71N147830500100 억1205577NN0N00N
141202309041306365550.00KOSDAQ금속NNNY50N3795-405-1.041904802405014772.633840385037754985268538353798.446.030-1736639683901386337963758388237771001150500268051200000007598.321.02120.25456.003734.00526020230605-27.8526002022101345.965260-27.8520230605290030.86202301025260-27.8520230605260045.96202210132.71N147830500100 억1205577NN0N00N
142202309041206235550.00KOSDAQ금속NNNY50N3780-555-1.431729031504550565.903840385037754985268538353799.656.030-1723939683901386337963758388237771001150500268051200000007568.291.01120.23456.003734.00526020230605-28.1426002022101345.385260-28.1420230605290030.34202301025260-28.1420230605260045.38202210132.71N147830500100 억1205577NN0N00N
143202309041106155550.00KOSDAQ금속NNNY50N3795-405-1.041506456553962457.393840385037754985268538353801.886.030-1728539683901386337963758388237771001150500268051200000007598.321.02120.20456.003734.00526020230605-27.8526002022101345.965260-27.8520230605290030.86202301025260-27.8520230605260045.96202210132.71N147830500100 억1205577NN0N00N
144202309041006205550.00KOSDAQ금속NNNY50N3800-355-0.91729469951912327.703840385037904985268538353814.626.030-1175939683901386337963758388237771001150500268051200000007608.331.02120.10456.003734.00526020230605-27.7626002022101346.155260-27.7620230605290031.03202301025260-27.7620230605260046.15202210132.71N147830500100 억1205577NN0N00N
145202309040906305550.00KOSDAQ금속NNNY50N3835030.00520741513591.973840384038204985268538353831.806.030-78039683901386337963758388237771001150500268051200000007678.411.03120.01456.003734.00526020230605-27.0926002022101347.505260-27.0920230605290032.24202301025260-27.0920230605260047.50202210132.71N147830500100 억1205577NN0N00N
146202309011606205550.00KOSDAQ금속NNNY50N3835-505-1.2926736681569046119.373930393038255050272038853872.716.110-1633739583921389338563828390738421001165500271051200000007678.411.03120.35456.003734.00526020230605-27.0926002022101347.505260-27.0920230605290032.24202301025260-27.0920230605260047.50202210132.68N147830500100 억1221914NN0N00N
147202309011506275550.00KOSDAQ금속NNNY50N3855-305-0.7725446916065685113.563930393038255050272038853874.086.110-1494539583921389338563828390738421001165500271051200000007718.451.03120.33456.003734.00526020230605-26.7126002022101348.275260-26.7120230605290032.93202301025260-26.7120230605260048.27202210132.68N147830500100 억1221914NN0N00N
148202309011406315550.00KOSDAQ금속NNNY50N3885030.001821179104687981.053930393038655050272038853884.856.110-1461639583921389338563828390738421001165500271051200000007778.521.04120.23456.003734.00526020230605-26.1426002022101349.425260-26.1420230605290033.97202301025260-26.1420230605260049.42202210132.68N147830500100 억1221914NN0N00N
149202309011306155550.00KOSDAQ금속NNNY50N39001520.391738475354475577.373930393038655050272038853884.436.110-1384939583921389338563828390738421001165500271051200000007808.551.04120.22456.003734.00526020230605-25.8626002022101350.005260-25.8620230605290034.48202301025260-25.8620230605260050.00202210132.68N147830500100 억1221914NN0N00N
150202309011206185550.00KOSDAQ금속NNNY50N38951020.261449497153734464.563930393038655050272038853881.476.110-1052539583921389338563828390738421001165500271051200000007798.541.04120.19456.003734.00526020230605-25.9526002022101349.815260-25.9520230605290034.31202301025260-25.9520230605260049.81202210132.68N147830500100 억1221914NN0N00N
151202309011106215550.00KOSDAQ금속NNNY50N3875-105-0.26768367701976534.173930393038655050272038853887.526.110-863839583921389338563828390738421001165500271051200000007758.501.04120.10456.003734.00526020230605-26.3326002022101349.045260-26.3320230605290033.62202301025260-26.3320230605260049.04202210132.68N147830500100 억1221914NN0N00N
152202309011006165550.00KOSDAQ금속NNNY50N3870-155-0.39427589101097918.983930393038655050272038853894.636.110-320839583921389338563828390738421001165500271051200000007748.491.04120.05456.003734.00526020230605-26.4326002022101348.855260-26.4320230605290033.45202301025260-26.4320230605260048.85202210132.68N147830500100 억1221914NN0N00N
153202309010906065550.00KOSDAQ금속NNNY50N3885030.00770440519773.423930393038755050272038853897.146.110-90539583921389338563828390738421001165500271051200000007778.521.04120.01456.003734.00526020230605-26.1426002022101349.425260-26.1420230605290033.97202301025260-26.1420230605260049.42202210132.68N147830500100 억1221914NN0N00N