KissMeData/014620/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

68 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	160309	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14670	390	2	2.73	2142182660	149381	125.62	14150	14670	14060	18560	10000	14280	14339.88	10.21	6843	15060	14670	14460	14070	13860	14565	13965	143	4280	500	10560	10	1	28600000	4196	10.69	0.89	12	0.52	1372.00	16495.00	17450	20230809	-15.93	11200	20230316	30.98	17450	-15.93	20230809	11200	30.98	20230316	17450	-15.93	20230809	11200	30.98	20230316	2.71	N	014620	500	143 억	2920811	N	N	24	N	N
3	20230927	150312	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14590	310	2	2.17	1998241390	139551	117.36	14150	14600	14060	18560	10000	14280	14319.08	10.21	6758	15060	14670	14460	14070	13860	14565	13965	143	4280	500	10560	10	1	28600000	4173	10.63	0.88	12	0.49	1372.00	16495.00	17450	20230809	-16.39	11200	20230316	30.27	17450	-16.39	20230809	11200	30.27	20230316	17450	-16.39	20230809	11200	30.27	20230316	2.71	N	014620	500	143 억	2920811	N	N	14	N	N
4	20230927	140312	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14520	240	2	1.68	1640474570	114997	96.71	14150	14530	14060	18560	10000	14280	14265.37	10.21	8511	15060	14670	14460	14070	13860	14565	13965	143	4280	500	10560	10	1	28600000	4153	10.58	0.88	12	0.40	1372.00	16495.00	17450	20230809	-16.79	11200	20230316	29.64	17450	-16.79	20230809	11200	29.64	20230316	17450	-16.79	20230809	11200	29.64	20230316	2.71	N	014620	500	143 억	2920811	N	N	14	N	N
5	20230927	130308	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14400	120	2	0.84	1212528320	85334	71.76	14150	14420	14060	18560	10000	14280	14209.21	10.21	8882	15060	14670	14460	14070	13860	14565	13965	143	4280	500	10560	10	1	28600000	4118	10.50	0.87	12	0.30	1372.00	16495.00	17450	20230809	-17.48	11200	20230316	28.57	17450	-17.48	20230809	11200	28.57	20230316	17450	-17.48	20230809	11200	28.57	20230316	2.71	N	014620	500	143 억	2920811	N	N	14	N	N
6	20230927	120308	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14310	30	2	0.21	951192420	67117	56.44	14150	14350	14060	18560	10000	14280	14172.15	10.21	9833	15060	14670	14460	14070	13860	14565	13965	143	4280	500	10560	10	1	28600000	4093	10.43	0.87	12	0.23	1372.00	16495.00	17450	20230809	-17.99	11200	20230316	27.77	17450	-17.99	20230809	11200	27.77	20230316	17450	-17.99	20230809	11200	27.77	20230316	2.71	N	014620	500	143 억	2920811	N	N	14	N	N
7	20230927	110309	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14130	-150	5	-1.05	675635180	47674	40.09	14150	14310	14060	18560	10000	14280	14171.98	10.21	5131	15060	14670	14460	14070	13860	14565	13965	143	4280	500	10560	10	1	28600000	4041	10.30	0.86	12	0.17	1372.00	16495.00	17450	20230809	-19.03	11200	20230316	26.16	17450	-19.03	20230809	11200	26.16	20230316	17450	-19.03	20230809	11200	26.16	20230316	2.71	N	014620	500	143 억	2920811	N	N	14	N	N
8	20230927	100308	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14200	-80	5	-0.56	304025440	21386	17.98	14150	14310	14120	18560	10000	14280	14216.10	10.21	4051	15060	14670	14460	14070	13860	14565	13965	143	4280	500	10560	10	1	28600000	4061	10.35	0.86	12	0.07	1372.00	16495.00	17450	20230809	-18.62	11200	20230316	26.79	17450	-18.62	20230809	11200	26.79	20230316	17450	-18.62	20230809	11200	26.79	20230316	2.71	N	014620	500	143 억	2920811	N	N	14	N	N
9	20230927	090313	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14190	-90	5	-0.63	18093090	1278	1.07	14150	14200	14130	18560	10000	14280	14157.35	10.21	-145	15060	14670	14460	14070	13860	14565	13965	143	4280	500	10560	10	1	28600000	4058	10.34	0.86	12	0.00	1372.00	16495.00	17450	20230809	-18.68	11200	20230316	26.70	17450	-18.68	20230809	11200	26.70	20230316	17450	-18.68	20230809	11200	26.70	20230316	2.71	N	014620	500	143 억	2920811	N	N	14	N	N
10	20230926	160308	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14280	-420	5	-2.86	1711838390	118417	136.87	14620	14850	14250	19110	10290	14700	14456.02	10.29	-8497	15326	15012	14816	14502	14306	14915	14405	143	4410	500	10870	10	1	28600000	4084	10.41	0.87	12	0.41	1372.00	16495.00	17450	20230809	-18.17	11200	20230316	27.50	17450	-18.17	20230809	11200	27.50	20230316	17450	-18.17	20230809	11200	27.50	20230316	2.69	N	014620	500	143 억	2944355	N	N	14	N	N
11	20230926	150310	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14270	-430	5	-2.93	1627846040	112533	130.07	14620	14850	14250	19110	10290	14700	14465.50	10.29	-10069	15326	15012	14816	14502	14306	14915	14405	143	4410	500	10870	10	1	28600000	4081	10.40	0.87	12	0.39	1372.00	16495.00	17450	20230809	-18.22	11200	20230316	27.41	17450	-18.22	20230809	11200	27.41	20230316	17450	-18.22	20230809	11200	27.41	20230316	2.69	N	014620	500	143 억	2944355	N	N	10	N	N
12	20230926	140305	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14340	-360	5	-2.45	1290237140	88912	102.77	14620	14850	14300	19110	10290	14700	14511.39	10.29	-9537	15326	15012	14816	14502	14306	14915	14405	143	4410	500	10870	10	1	28600000	4101	10.45	0.87	12	0.31	1372.00	16495.00	17450	20230809	-17.82	11200	20230316	28.04	17450	-17.82	20230809	11200	28.04	20230316	17450	-17.82	20230809	11200	28.04	20230316	2.69	N	014620	500	143 억	2944355	N	N	10	N	N
13	20230926	130307	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14310	-390	5	-2.65	1175749030	80918	93.53	14620	14850	14310	19110	10290	14700	14530.13	10.29	-7480	15326	15012	14816	14502	14306	14915	14405	143	4410	500	10870	10	1	28600000	4093	10.43	0.87	12	0.28	1372.00	16495.00	17450	20230809	-17.99	11200	20230316	27.77	17450	-17.99	20230809	11200	27.77	20230316	17450	-17.99	20230809	11200	27.77	20230316	2.69	N	014620	500	143 억	2944355	N	N	10	N	N
14	20230926	120308	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14390	-310	5	-2.11	978972340	67210	77.68	14620	14850	14390	19110	10290	14700	14565.87	10.29	-6159	15326	15012	14816	14502	14306	14915	14405	143	4410	500	10870	10	1	28600000	4116	10.49	0.87	12	0.23	1372.00	16495.00	17450	20230809	-17.54	11200	20230316	28.48	17450	-17.54	20230809	11200	28.48	20230316	17450	-17.54	20230809	11200	28.48	20230316	2.69	N	014620	500	143 억	2944355	N	N	10	N	N
15	20230926	110308	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14490	-210	5	-1.43	737121770	50466	58.33	14620	14850	14490	19110	10290	14700	14606.30	10.29	-5245	15326	15012	14816	14502	14306	14915	14405	143	4410	500	10870	10	1	28600000	4144	10.56	0.88	12	0.18	1372.00	16495.00	17450	20230809	-16.96	11200	20230316	29.37	17450	-16.96	20230809	11200	29.37	20230316	17450	-16.96	20230809	11200	29.37	20230316	2.69	N	014620	500	143 억	2944355	N	N	10	N	N
16	20230926	100308	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14600	-100	5	-0.68	340131040	23151	26.76	14620	14850	14600	19110	10290	14700	14691.85	10.29	-1020	15326	15012	14816	14502	14306	14915	14405	143	4410	500	10870	10	1	28600000	4176	10.64	0.89	12	0.08	1372.00	16495.00	17450	20230809	-16.33	11200	20230316	30.36	17450	-16.33	20230809	11200	30.36	20230316	17450	-16.33	20230809	11200	30.36	20230316	2.69	N	014620	500	143 억	2944355	N	N	10	N	N
17	20230926	090307	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14790	90	2	0.61	74612780	5082	5.87	14620	14850	14620	19110	10290	14700	14681.77	10.29	2886	15326	15012	14816	14502	14306	14915	14405	143	4410	500	10870	10	1	28600000	4230	10.78	0.90	12	0.02	1372.00	16495.00	17450	20230809	-15.24	11200	20230316	32.05	17450	-15.24	20230809	11200	32.05	20230316	17450	-15.24	20230809	11200	32.05	20230316	2.69	N	014620	500	143 억	2944355	N	N	10	N	N
18	20230925	160307	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14700	-70	5	-0.47	1259231720	84732	62.92	14770	15130	14620	19200	10340	14770	14861.45	10.33	-4526	15270	15020	14800	14550	14330	14910	14440	143	4430	500	10920	10	1	28600000	4204	10.71	0.89	12	0.30	1372.00	16495.00	17450	20230809	-15.76	11200	20230316	31.25	17450	-15.76	20230809	11200	31.25	20230316	17450	-15.76	20230809	11200	31.25	20230316	2.70	N	014620	500	143 억	2954515	N	N	10	N	N
19	20230925	150309	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14690	-80	5	-0.54	1118862570	75165	55.82	14770	15130	14650	19200	10340	14770	14885.42	10.33	-3943	15270	15020	14800	14550	14330	14910	14440	143	4430	500	10920	10	1	28600000	4201	10.71	0.89	12	0.26	1372.00	16495.00	17450	20230809	-15.82	11200	20230316	31.16	17450	-15.82	20230809	11200	31.16	20230316	17450	-15.82	20230809	11200	31.16	20230316	2.70	N	014620	500	143 억	2954515	N	N	1310	N	N
20	20230925	140304	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14830	60	2	0.41	909264470	60966	45.27	14770	15130	14650	19200	10340	14770	14914.29	10.33	-1960	15270	15020	14800	14550	14330	14910	14440	143	4430	500	10920	10	1	28600000	4241	10.81	0.90	12	0.21	1372.00	16495.00	17450	20230809	-15.01	11200	20230316	32.41	17450	-15.01	20230809	11200	32.41	20230316	17450	-15.01	20230809	11200	32.41	20230316	2.70	N	014620	500	143 억	2954515	N	N	1310	N	N
21	20230925	130305	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14810	40	2	0.27	825496840	55314	41.07	14770	15130	14650	19200	10340	14770	14923.83	10.33	-517	15270	15020	14800	14550	14330	14910	14440	143	4430	500	10920	10	1	28600000	4236	10.79	0.90	12	0.19	1372.00	16495.00	17450	20230809	-15.13	11200	20230316	32.23	17450	-15.13	20230809	11200	32.23	20230316	17450	-15.13	20230809	11200	32.23	20230316	2.70	N	014620	500	143 억	2954515	N	N	1310	N	N
22	20230925	120309	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14750	-20	5	-0.14	744127850	49819	36.99	14770	15130	14650	19200	10340	14770	14936.63	10.33	534	15270	15020	14800	14550	14330	14910	14440	143	4430	500	10920	10	1	28600000	4219	10.75	0.89	12	0.17	1372.00	16495.00	17450	20230809	-15.47	11200	20230316	31.70	17450	-15.47	20230809	11200	31.70	20230316	17450	-15.47	20230809	11200	31.70	20230316	2.70	N	014620	500	143 억	2954515	N	N	1310	N	N
23	20230925	110306	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14870	100	2	0.68	540773960	36084	26.80	14770	15130	14650	19200	10340	14770	14986.53	10.33	7509	15270	15020	14800	14550	14330	14910	14440	143	4430	500	10920	10	1	28600000	4253	10.84	0.90	12	0.13	1372.00	16495.00	17450	20230809	-14.79	11200	20230316	32.77	17450	-14.79	20230809	11200	32.77	20230316	17450	-14.79	20230809	11200	32.77	20230316	2.70	N	014620	500	143 억	2954515	N	N	1310	N	N
24	20230925	100306	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15090	320	2	2.17	416608480	27782	20.63	14770	15130	14650	19200	10340	14770	14995.63	10.33	10536	15270	15020	14800	14550	14330	14910	14440	143	4430	500	10920	10	1	28600000	4316	11.00	0.91	12	0.10	1372.00	16495.00	17450	20230809	-13.52	11200	20230316	34.73	17450	-13.52	20230809	11200	34.73	20230316	17450	-13.52	20230809	11200	34.73	20230316	2.70	N	014620	500	143 억	2954515	N	N	1310	N	N
25	20230925	090306	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14840	70	2	0.47	17494600	1187	0.88	14770	14840	14650	19200	10340	14770	14738.50	10.33	498	15270	15020	14800	14550	14330	14910	14440	143	4430	500	10920	10	1	28600000	4244	10.82	0.90	12	0.00	1372.00	16495.00	17450	20230809	-14.96	11200	20230316	32.50	17450	-14.96	20230809	11200	32.50	20230316	17450	-14.96	20230809	11200	32.50	20230316	2.70	N	014620	500	143 억	2954515	N	N	1310	N	N
26	20230922	160315	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14770	-370	5	-2.44	1963335500	132757	96.94	14980	15050	14580	19680	10600	15140	14788.98	10.28	17325	15806	15472	15306	14972	14806	15390	14890	143	4540	500	11200	10	1	28600000	4224	10.77	0.90	12	0.46	1372.00	16495.00	17450	20230809	-15.36	11200	20230316	31.88	17450	-15.36	20230809	11200	31.88	20230316	17450	-15.36	20230809	11200	31.88	20230316	2.71	N	014620	500	143 억	2941058	N	N	1310	N	N
27	20230922	150311	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14820	-320	5	-2.11	1851362860	125189	91.41	14980	15050	14580	19680	10600	15140	14788.54	10.28	16556	15806	15472	15306	14972	14806	15390	14890	143	4540	500	11200	10	1	28600000	4239	10.80	0.90	12	0.44	1372.00	16495.00	17450	20230809	-15.07	11200	20230316	32.32	17450	-15.07	20230809	11200	32.32	20230316	17450	-15.07	20230809	11200	32.32	20230316	2.71	N	014620	500	143 억	2941058	N	N	3	N	N
28	20230922	140313	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14800	-340	5	-2.25	1709390340	115589	84.40	14980	15050	14580	19680	10600	15140	14788.52	10.28	12915	15806	15472	15306	14972	14806	15390	14890	143	4540	500	11200	10	1	28600000	4233	10.79	0.90	12	0.40	1372.00	16495.00	17450	20230809	-15.19	11200	20230316	32.14	17450	-15.19	20230809	11200	32.14	20230316	17450	-15.19	20230809	11200	32.14	20230316	2.71	N	014620	500	143 억	2941058	N	N	3	N	N
29	20230922	130257	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14810	-330	5	-2.18	1512775460	102290	74.69	14980	15050	14580	19680	10600	15140	14789.08	10.28	9664	15806	15472	15306	14972	14806	15390	14890	143	4540	500	11200	10	1	28600000	4236	10.79	0.90	12	0.36	1372.00	16495.00	17450	20230809	-15.13	11200	20230316	32.23	17450	-15.13	20230809	11200	32.23	20230316	17450	-15.13	20230809	11200	32.23	20230316	2.71	N	014620	500	143 억	2941058	N	N	3	N	N
30	20230922	120256	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14680	-460	5	-3.04	1366655280	92390	67.46	14980	15050	14580	19680	10600	15140	14792.24	10.28	6924	15806	15472	15306	14972	14806	15390	14890	143	4540	500	11200	10	1	28600000	4198	10.70	0.89	12	0.32	1372.00	16495.00	17450	20230809	-15.87	11200	20230316	31.07	17450	-15.87	20230809	11200	31.07	20230316	17450	-15.87	20230809	11200	31.07	20230316	2.71	N	014620	500	143 억	2941058	N	N	3	N	N
31	20230922	110257	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14740	-400	5	-2.64	1038700690	70125	51.20	14980	15050	14580	19680	10600	15140	14812.13	10.28	5087	15806	15472	15306	14972	14806	15390	14890	143	4540	500	11200	10	1	28600000	4216	10.74	0.89	12	0.25	1372.00	16495.00	17450	20230809	-15.53	11200	20230316	31.61	17450	-15.53	20230809	11200	31.61	20230316	17450	-15.53	20230809	11200	31.61	20230316	2.71	N	014620	500	143 억	2941058	N	N	3	N	N
32	20230922	100256	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14780	-360	5	-2.38	614030690	41251	30.12	14980	15050	14760	19680	10600	15140	14885.23	10.28	-2812	15806	15472	15306	14972	14806	15390	14890	143	4540	500	11200	10	1	28600000	4227	10.77	0.90	12	0.14	1372.00	16495.00	17450	20230809	-15.30	11200	20230316	31.96	17450	-15.30	20230809	11200	31.96	20230316	17450	-15.30	20230809	11200	31.96	20230316	2.71	N	014620	500	143 억	2941058	N	N	3	N	N
33	20230922	090253	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14930	-210	5	-1.39	80823400	5407	3.95	14980	15000	14920	19680	10600	15140	14947.92	10.28	-638	15806	15472	15306	14972	14806	15390	14890	143	4540	500	11200	10	1	28600000	4270	10.88	0.91	12	0.02	1372.00	16495.00	17450	20230809	-14.44	11200	20230316	33.30	17450	-14.44	20230809	11200	33.30	20230316	17450	-14.44	20230809	11200	33.30	20230316	2.71	N	014620	500	143 억	2941058	N	N	3	N	N
34	20230921	160258	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15140	-500	5	-3.20	2090676670	136671	152.07	15510	15640	15140	20300	10950	15640	15297.22	10.40	-42985	15893	15766	15613	15486	15333	15830	15550	143	4660	500	11570	10	1	28600000	4330	11.03	0.92	12	0.48	1372.00	16495.00	17450	20230809	-13.24	11200	20230316	35.18	17450	-13.24	20230809	11200	35.18	20230316	17450	-13.24	20230809	11200	35.18	20230316	2.70	N	014620	500	143 억	2975793	N	N	3	N	N
35	20230921	150254	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15210	-430	5	-2.75	1821507640	118914	132.31	15510	15640	15150	20300	10950	15640	15317.67	10.40	-36144	15893	15766	15613	15486	15333	15830	15550	143	4660	500	11570	10	1	28600000	4350	11.09	0.92	12	0.42	1372.00	16495.00	17450	20230809	-12.84	11200	20230316	35.80	17450	-12.84	20230809	11200	35.80	20230316	17450	-12.84	20230809	11200	35.80	20230316	2.70	N	014620	500	143 억	2975793	N	N	9	N	N
36	20230921	140255	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15190	-450	5	-2.88	1566116480	102111	113.62	15510	15640	15150	20300	10950	15640	15337.19	10.40	-30337	15893	15766	15613	15486	15333	15830	15550	143	4660	500	11570	10	1	28600000	4344	11.07	0.92	12	0.36	1372.00	16495.00	17450	20230809	-12.95	11200	20230316	35.62	17450	-12.95	20230809	11200	35.62	20230316	17450	-12.95	20230809	11200	35.62	20230316	2.70	N	014620	500	143 억	2975793	N	N	9	N	N
37	20230921	130250	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15200	-440	5	-2.81	1324453580	86194	95.91	15510	15640	15180	20300	10950	15640	15365.74	10.40	-25226	15893	15766	15613	15486	15333	15830	15550	143	4660	500	11570	10	1	28600000	4347	11.08	0.92	12	0.30	1372.00	16495.00	17450	20230809	-12.89	11200	20230316	35.71	17450	-12.89	20230809	11200	35.71	20230316	17450	-12.89	20230809	11200	35.71	20230316	2.70	N	014620	500	143 억	2975793	N	N	9	N	N
38	20230921	120250	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15330	-310	5	-1.98	1001022220	65001	72.32	15510	15640	15270	20300	10950	15640	15399.85	10.40	-20846	15893	15766	15613	15486	15333	15830	15550	143	4660	500	11570	10	1	28600000	4384	11.17	0.93	12	0.23	1372.00	16495.00	17450	20230809	-12.15	11200	20230316	36.88	17450	-12.15	20230809	11200	36.88	20230316	17450	-12.15	20230809	11200	36.88	20230316	2.70	N	014620	500	143 억	2975793	N	N	9	N	N
39	20230921	110258	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15370	-270	5	-1.73	832027920	54011	60.10	15510	15640	15270	20300	10950	15640	15404.49	10.40	-17377	15893	15766	15613	15486	15333	15830	15550	143	4660	500	11570	10	1	28600000	4396	11.20	0.93	12	0.19	1372.00	16495.00	17450	20230809	-11.92	11200	20230316	37.23	17450	-11.92	20230809	11200	37.23	20230316	17450	-11.92	20230809	11200	37.23	20230316	2.70	N	014620	500	143 억	2975793	N	N	9	N	N
40	20230921	100253	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15370	-270	5	-1.73	546318900	35381	39.37	15510	15640	15280	20300	10950	15640	15440.64	10.40	-12802	15893	15766	15613	15486	15333	15830	15550	143	4660	500	11570	10	1	28600000	4396	11.20	0.93	12	0.12	1372.00	16495.00	17450	20230809	-11.92	11200	20230316	37.23	17450	-11.92	20230809	11200	37.23	20230316	17450	-11.92	20230809	11200	37.23	20230316	2.70	N	014620	500	143 억	2975793	N	N	9	N	N
41	20230921	090257	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15570	-70	5	-0.45	18892180	1217	1.35	15510	15580	15510	20300	10950	15640	15516.57	10.40	-208	15893	15766	15613	15486	15333	15830	15550	143	4660	500	11570	10	1	28600000	4453	11.35	0.94	12	0.00	1372.00	16495.00	17450	20230809	-10.77	11200	20230316	39.02	17450	-10.77	20230809	11200	39.02	20230316	17450	-10.77	20230809	11200	39.02	20230316	2.70	N	014620	500	143 억	2975793	N	N	9	N	N
42	20230920	160257	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15640	-90	5	-0.57	1393936950	89500	53.66	15590	15740	15460	20400	11020	15730	15574.42	10.35	7968	16003	15866	15763	15626	15523	15815	15575	143	4670	500	11640	10	1	28600000	4473	11.40	0.95	12	0.31	1372.00	16495.00	17450	20230809	-10.37	11200	20230316	39.64	17450	-10.37	20230809	11200	39.64	20230316	17450	-10.37	20230809	11200	39.64	20230316	2.68	N	014620	500	143 억	2961137	N	N	9	N	N
43	20230920	150251	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15620	-110	5	-0.70	1313576830	84359	50.57	15590	15740	15460	20400	11020	15730	15571.27	10.35	8179	16003	15866	15763	15626	15523	15815	15575	143	4670	500	11640	10	1	28600000	4467	11.38	0.95	12	0.29	1372.00	16495.00	17450	20230809	-10.49	11200	20230316	39.46	17450	-10.49	20230809	11200	39.46	20230316	17450	-10.49	20230809	11200	39.46	20230316	2.68	N	014620	500	143 억	2961137	N	N	261	N	N
44	20230920	140253	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15600	-130	5	-0.83	1156123800	74260	44.52	15590	15740	15460	20400	11020	15730	15568.59	10.35	8172	16003	15866	15763	15626	15523	15815	15575	143	4670	500	11640	10	1	28600000	4462	11.37	0.95	12	0.26	1372.00	16495.00	17450	20230809	-10.60	11200	20230316	39.29	17450	-10.60	20230809	11200	39.29	20230316	17450	-10.60	20230809	11200	39.29	20230316	2.68	N	014620	500	143 억	2961137	N	N	261	N	N
45	20230920	130251	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15600	-130	5	-0.83	1016002480	65273	39.13	15590	15740	15460	20400	11020	15730	15565.43	10.35	9008	16003	15866	15763	15626	15523	15815	15575	143	4670	500	11640	10	1	28600000	4462	11.37	0.95	12	0.23	1372.00	16495.00	17450	20230809	-10.60	11200	20230316	39.29	17450	-10.60	20230809	11200	39.29	20230316	17450	-10.60	20230809	11200	39.29	20230316	2.68	N	014620	500	143 억	2961137	N	N	261	N	N
46	20230920	120249	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15570	-160	5	-1.02	910171090	58482	35.06	15590	15740	15460	20400	11020	15730	15563.27	10.35	8636	16003	15866	15763	15626	15523	15815	15575	143	4670	500	11640	10	1	28600000	4453	11.35	0.94	12	0.20	1372.00	16495.00	17450	20230809	-10.77	11200	20230316	39.02	17450	-10.77	20230809	11200	39.02	20230316	17450	-10.77	20230809	11200	39.02	20230316	2.68	N	014620	500	143 억	2961137	N	N	261	N	N
47	20230920	110253	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15600	-130	5	-0.83	761232200	48896	29.31	15590	15740	15460	20400	11020	15730	15568.39	10.35	6664	16003	15866	15763	15626	15523	15815	15575	143	4670	500	11640	10	1	28600000	4462	11.37	0.95	12	0.17	1372.00	16495.00	17450	20230809	-10.60	11200	20230316	39.29	17450	-10.60	20230809	11200	39.29	20230316	17450	-10.60	20230809	11200	39.29	20230316	2.68	N	014620	500	143 억	2961137	N	N	261	N	N
48	20230920	100247	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15520	-210	5	-1.34	307831750	19716	11.82	15590	15740	15520	20400	11020	15730	15613.30	10.35	-1457	16003	15866	15763	15626	15523	15815	15575	143	4670	500	11640	10	1	28600000	4439	11.31	0.94	12	0.07	1372.00	16495.00	17450	20230809	-11.06	11200	20230316	38.57	17450	-11.06	20230809	11200	38.57	20230316	17450	-11.06	20230809	11200	38.57	20230316	2.68	N	014620	500	143 억	2961137	N	N	261	N	N
49	20230920	090251	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15710	-20	5	-0.13	49395030	3162	1.90	15590	15740	15590	20400	11020	15730	15621.45	10.35	875	16003	15866	15763	15626	15523	15815	15575	143	4670	500	11640	10	1	28600000	4493	11.45	0.95	12	0.01	1372.00	16495.00	17450	20230809	-9.97	11200	20230316	40.27	17450	-9.97	20230809	11200	40.27	20230316	17450	-9.97	20230809	11200	40.27	20230316	2.68	N	014620	500	143 억	2961137	N	N	261	N	N
50	20230919	160249	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15730	0	3	0.00	2627538650	166746	85.85	15800	15900	15660	20400	11020	15730	15757.73	10.37	-2996	16103	15916	15613	15426	15123	16010	15520	143	4670	500	11640	10	1	28600000	4499	11.47	0.95	12	0.58	1372.00	16495.00	17450	20230809	-9.86	11200	20230316	40.45	17450	-9.86	20230809	11200	40.45	20230316	17450	-9.86	20230809	11200	40.45	20230316	2.67	N	014620	500	143 억	2964426	N	N	261	N	N
51	20230919	150249	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15690	-40	5	-0.25	2436511410	154582	79.59	15800	15900	15660	20400	11020	15730	15761.93	10.37	-6038	16103	15916	15613	15426	15123	16010	15520	143	4670	500	11640	10	1	28600000	4487	11.44	0.95	12	0.54	1372.00	16495.00	17450	20230809	-10.09	11200	20230316	40.09	17450	-10.09	20230809	11200	40.09	20230316	17450	-10.09	20230809	11200	40.09	20230316	2.67	N	014620	500	143 억	2964426	N	N	18	N	N
52	20230919	140246	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15710	-20	5	-0.13	1870409820	118533	61.03	15800	15900	15690	20400	11020	15730	15779.65	10.37	-17786	16103	15916	15613	15426	15123	16010	15520	143	4670	500	11640	10	1	28600000	4493	11.45	0.95	12	0.41	1372.00	16495.00	17450	20230809	-9.97	11200	20230316	40.27	17450	-9.97	20230809	11200	40.27	20230316	17450	-9.97	20230809	11200	40.27	20230316	2.67	N	014620	500	143 억	2964426	N	N	18	N	N
53	20230919	130245	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15790	60	2	0.38	986003450	62426	32.14	15800	15900	15690	20400	11020	15730	15794.76	10.37	-1592	16103	15916	15613	15426	15123	16010	15520	143	4670	500	11640	10	1	28600000	4516	11.51	0.96	12	0.22	1372.00	16495.00	17450	20230809	-9.51	11200	20230316	40.98	17450	-9.51	20230809	11200	40.98	20230316	17450	-9.51	20230809	11200	40.98	20230316	2.67	N	014620	500	143 억	2964426	N	N	18	N	N
54	20230919	120253	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15800	70	2	0.45	858876260	54375	27.99	15800	15900	15690	20400	11020	15730	15795.43	10.37	-3113	16103	15916	15613	15426	15123	16010	15520	143	4670	500	11640	10	1	28600000	4519	11.52	0.96	12	0.19	1372.00	16495.00	17450	20230809	-9.46	11200	20230316	41.07	17450	-9.46	20230809	11200	41.07	20230316	17450	-9.46	20230809	11200	41.07	20230316	2.67	N	014620	500	143 억	2964426	N	N	18	N	N
55	20230919	110254	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15830	100	2	0.64	724736660	45889	23.63	15800	15900	15690	20400	11020	15730	15793.25	10.37	-3420	16103	15916	15613	15426	15123	16010	15520	143	4670	500	11640	10	1	28600000	4527	11.54	0.96	12	0.16	1372.00	16495.00	17450	20230809	-9.28	11200	20230316	41.34	17450	-9.28	20230809	11200	41.34	20230316	17450	-9.28	20230809	11200	41.34	20230316	2.67	N	014620	500	143 억	2964426	N	N	18	N	N
56	20230919	100251	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15730	0	3	0.00	472520430	29907	15.40	15800	15900	15690	20400	11020	15730	15799.66	10.37	-6107	16103	15916	15613	15426	15123	16010	15520	143	4670	500	11640	10	1	28600000	4499	11.47	0.95	12	0.10	1372.00	16495.00	17450	20230809	-9.86	11200	20230316	40.45	17450	-9.86	20230809	11200	40.45	20230316	17450	-9.86	20230809	11200	40.45	20230316	2.67	N	014620	500	143 억	2964426	N	N	18	N	N
57	20230919	090251	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15810	80	2	0.51	56483390	3576	1.84	15800	15820	15760	20400	11020	15730	15795.13	10.37	-1223	16103	15916	15613	15426	15123	16010	15520	143	4670	500	11640	10	1	28600000	4522	11.52	0.96	12	0.01	1372.00	16495.00	17450	20230809	-9.40	11200	20230316	41.16	17450	-9.40	20230809	11200	41.16	20230316	17450	-9.40	20230809	11200	41.16	20230316	2.67	N	014620	500	143 억	2964426	N	N	18	N	N
58	20230918	160253	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15730	250	2	1.61	3029111450	193908	118.30	15340	15800	15310	20100	10840	15480	15621.27	10.13	64858	15966	15722	15576	15332	15186	15650	15260	143	4620	500	11450	10	1	28600000	4499	11.47	0.95	12	0.68	1372.00	16495.00	17450	20230809	-9.86	11200	20230316	40.45	17450	-9.86	20230809	11200	40.45	20230316	17450	-9.86	20230809	11200	40.45	20230316	2.73	N	014620	500	143 억	2896385	N	N	18	N	N
59	20230918	150247	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15660	180	2	1.16	2910987280	186388	113.71	15340	15800	15310	20100	10840	15480	15617.90	10.13	64358	15966	15722	15576	15332	15186	15650	15260	143	4620	500	11450	10	1	28600000	4479	11.41	0.95	12	0.65	1372.00	16495.00	17450	20230809	-10.26	11200	20230316	39.82	17450	-10.26	20230809	11200	39.82	20230316	17450	-10.26	20230809	11200	39.82	20230316	2.73	N	014620	500	143 억	2896385	N	N	836	N	N
60	20230918	140256	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15670	190	2	1.23	2539708750	162715	99.27	15340	15800	15310	20100	10840	15480	15608.33	10.13	57975	15966	15722	15576	15332	15186	15650	15260	143	4620	500	11450	10	1	28600000	4482	11.42	0.95	12	0.57	1372.00	16495.00	17450	20230809	-10.20	11200	20230316	39.91	17450	-10.20	20230809	11200	39.91	20230316	17450	-10.20	20230809	11200	39.91	20230316	2.73	N	014620	500	143 억	2896385	N	N	836	N	N
61	20230918	130251	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15770	290	2	1.87	2109563880	135376	82.59	15340	15800	15310	20100	10840	15480	15583.01	10.13	48260	15966	15722	15576	15332	15186	15650	15260	143	4620	500	11450	10	1	28600000	4510	11.49	0.96	12	0.47	1372.00	16495.00	17450	20230809	-9.63	11200	20230316	40.80	17450	-9.63	20230809	11200	40.80	20230316	17450	-9.63	20230809	11200	40.80	20230316	2.73	N	014620	500	143 억	2896385	N	N	836	N	N
62	20230918	120252	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15800	320	2	2.07	1695928510	109137	66.58	15340	15800	15310	20100	10840	15480	15539.45	10.13	37820	15966	15722	15576	15332	15186	15650	15260	143	4620	500	11450	10	1	28600000	4519	11.52	0.96	12	0.38	1372.00	16495.00	17450	20230809	-9.46	11200	20230316	41.07	17450	-9.46	20230809	11200	41.07	20230316	17450	-9.46	20230809	11200	41.07	20230316	2.73	N	014620	500	143 억	2896385	N	N	836	N	N
63	20230918	110253	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15540	60	2	0.39	889722330	57765	35.24	15340	15610	15310	20100	10840	15480	15402.43	10.13	15093	15966	15722	15576	15332	15186	15650	15260	143	4620	500	11450	10	1	28600000	4444	11.33	0.94	12	0.20	1372.00	16495.00	17450	20230809	-10.95	11200	20230316	38.75	17450	-10.95	20230809	11200	38.75	20230316	17450	-10.95	20230809	11200	38.75	20230316	2.73	N	014620	500	143 억	2896385	N	N	836	N	N
64	20230918	100248	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15380	-100	5	-0.65	488448680	31684	19.33	15340	15610	15330	20100	10840	15480	15416.24	10.13	8546	15966	15722	15576	15332	15186	15650	15260	143	4620	500	11450	10	1	28600000	4399	11.21	0.93	12	0.11	1372.00	16495.00	17450	20230809	-11.86	11200	20230316	37.32	17450	-11.86	20230809	11200	37.32	20230316	17450	-11.86	20230809	11200	37.32	20230316	2.73	N	014620	500	143 억	2896385	N	N	836	N	N
65	20230918	090245	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15350	-130	5	-0.84	83598810	5451	3.33	15340	15410	15330	20100	10840	15480	15336.15	10.13	2026	15966	15722	15576	15332	15186	15650	15260	143	4620	500	11450	10	1	28600000	4390	11.19	0.93	12	0.02	1372.00	16495.00	17450	20230809	-12.03	11200	20230316	37.05	17450	-12.03	20230809	11200	37.05	20230316	17450	-12.03	20230809	11200	37.05	20230316	2.73	N	014620	500	143 억	2896385	N	N	836	N	N
66	20230915	160250	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15480	-110	5	-0.71	2548341390	163455	99.79	15580	15820	15430	20250	10920	15590	15590.49	10.02	25878	15890	15740	15530	15380	15170	15815	15455	143	4660	500	11530	10	1	28600000	4427	11.28	0.94	12	0.57	1372.00	16495.00	17450	20230809	-11.29	11200	20230316	38.21	17450	-11.29	20230809	11200	38.21	20230316	17450	-11.29	20230809	11200	38.21	20230316	2.75	N	014620	500	143 억	2865527	N	N	836	N	N
67	20230915	150252	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15490	-100	5	-0.64	2370855420	151979	92.79	15580	15820	15450	20250	10920	15590	15599.89	10.02	25164	15890	15740	15530	15380	15170	15815	15455	143	4660	500	11530	10	1	28600000	4430	11.29	0.94	12	0.53	1372.00	16495.00	17450	20230809	-11.23	11200	20230316	38.30	17450	-11.23	20230809	11200	38.30	20230316	17450	-11.23	20230809	11200	38.30	20230316	2.75	N	014620	500	143 억	2865527	N	N	2001	N	N
68	20230915	140249	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15460	-130	5	-0.83	1862759980	119181	72.76	15580	15820	15450	20250	10920	15590	15629.67	10.02	12862	15890	15740	15530	15380	15170	15815	15455	143	4660	500	11530	10	1	28600000	4422	11.27	0.94	12	0.42	1372.00	16495.00	17450	20230809	-11.40	11200	20230316	38.04	17450	-11.40	20230809	11200	38.04	20230316	17450	-11.40	20230809	11200	38.04	20230316	2.75	N	014620	500	143 억	2865527	N	N	2001	N	N
69	20230915	130246	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15640	50	2	0.32	1200621310	76571	46.75	15580	15820	15500	20250	10920	15590	15679.85	10.02	10727	15890	15740	15530	15380	15170	15815	15455	143	4660	500	11530	10	1	28600000	4473	11.40	0.95	12	0.27	1372.00	16495.00	17450	20230809	-10.37	11200	20230316	39.64	17450	-10.37	20230809	11200	39.64	20230316	17450	-10.37	20230809	11200	39.64	20230316	2.75	N	014620	500	143 억	2865527	N	N	2001	N	N
70	20230915	120249	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15600	10	2	0.06	1029867100	65651	40.08	15580	15820	15500	20250	10920	15590	15687.01	10.02	10205	15890	15740	15530	15380	15170	15815	15455	143	4660	500	11530	10	1	28600000	4462	11.37	0.95	12	0.23	1372.00	16495.00	17450	20230809	-10.60	11200	20230316	39.29	17450	-10.60	20230809	11200	39.29	20230316	17450	-10.60	20230809	11200	39.29	20230316	2.75	N	014620	500	143 억	2865527	N	N	2001	N	N
71	20230915	110250	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15630	40	2	0.26	813246740	51779	31.61	15580	15820	15500	20250	10920	15590	15706.13	10.02	9630	15890	15740	15530	15380	15170	15815	15455	143	4660	500	11530	10	1	28600000	4470	11.39	0.95	12	0.18	1372.00	16495.00	17450	20230809	-10.43	11200	20230316	39.55	17450	-10.43	20230809	11200	39.55	20230316	17450	-10.43	20230809	11200	39.55	20230316	2.75	N	014620	500	143 억	2865527	N	N	2001	N	N
72	20230915	100251	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15750	160	2	1.03	538308620	34217	20.89	15580	15820	15500	20250	10920	15590	15732.23	10.02	11142	15890	15740	15530	15380	15170	15815	15455	143	4660	500	11530	10	1	28600000	4505	11.48	0.95	12	0.12	1372.00	16495.00	17450	20230809	-9.74	11200	20230316	40.62	17450	-9.74	20230809	11200	40.62	20230316	17450	-9.74	20230809	11200	40.62	20230316	2.75	N	014620	500	143 억	2865527	N	N	2001	N	N
73	20230915	090249	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15550	-40	5	-0.26	15918290	1023	0.62	15580	15580	15500	20250	10920	15590	15560.20	10.02	-401	15890	15740	15530	15380	15170	15815	15455	143	4660	500	11530	10	1	28600000	4447	11.33	0.94	12	0.00	1372.00	16495.00	17450	20230809	-10.89	11200	20230316	38.84	17450	-10.89	20230809	11200	38.84	20230316	17450	-10.89	20230809	11200	38.84	20230316	2.75	N	014620	500	143 억	2865527	N	N	2001	N	N
74	20230914	160247	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15590	30	2	0.19	2529592700	163723	124.22	15460	15680	15320	20200	10900	15560	15450.06	9.98	26645	16326	15942	15696	15312	15066	15820	15190	143	4640	500	11510	10	1	28600000	4459	11.36	0.95	12	0.57	1372.00	16495.00	17450	20230809	-10.66	11200	20230316	39.20	17450	-10.66	20230809	11200	39.20	20230316	17450	-10.66	20230809	11200	39.20	20230316	2.75	N	014620	500	143 억	2855484	N	N	2001	N	N
75	20230914	150246	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15430	-130	5	-0.84	2099905810	136044	103.22	15460	15680	15320	20200	10900	15560	15435.49	9.98	20530	16326	15942	15696	15312	15066	15820	15190	143	4640	500	11510	10	1	28600000	4413	11.25	0.94	12	0.48	1372.00	16495.00	17450	20230809	-11.58	11200	20230316	37.77	17450	-11.58	20230809	11200	37.77	20230316	17450	-11.58	20230809	11200	37.77	20230316	2.75	N	014620	500	143 억	2855484	N	N	6	N	N
76	20230914	140244	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15380	-180	5	-1.16	1586748980	102791	77.99	15460	15680	15320	20200	10900	15560	15436.65	9.98	6182	16326	15942	15696	15312	15066	15820	15190	143	4640	500	11510	10	1	28600000	4399	11.21	0.93	12	0.36	1372.00	16495.00	17450	20230809	-11.86	11200	20230316	37.32	17450	-11.86	20230809	11200	37.32	20230316	17450	-11.86	20230809	11200	37.32	20230316	2.75	N	014620	500	143 억	2855484	N	N	6	N	N
77	20230914	130242	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15370	-190	5	-1.22	1191276330	77051	58.46	15460	15680	15360	20200	10900	15560	15460.88	9.98	6771	16326	15942	15696	15312	15066	15820	15190	143	4640	500	11510	10	1	28600000	4396	11.20	0.93	12	0.27	1372.00	16495.00	17450	20230809	-11.92	11200	20230316	37.23	17450	-11.92	20230809	11200	37.23	20230316	17450	-11.92	20230809	11200	37.23	20230316	2.75	N	014620	500	143 억	2855484	N	N	6	N	N
78	20230914	120247	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15390	-170	5	-1.09	907828650	58638	44.49	15460	15680	15360	20200	10900	15560	15481.92	9.98	5778	16326	15942	15696	15312	15066	15820	15190	143	4640	500	11510	10	1	28600000	4402	11.22	0.93	12	0.21	1372.00	16495.00	17450	20230809	-11.81	11200	20230316	37.41	17450	-11.81	20230809	11200	37.41	20230316	17450	-11.81	20230809	11200	37.41	20230316	2.75	N	014620	500	143 억	2855484	N	N	6	N	N
79	20230914	110247	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15500	-60	5	-0.39	521292210	33610	25.50	15460	15680	15440	20200	10900	15560	15510.03	9.98	4293	16326	15942	15696	15312	15066	15820	15190	143	4640	500	11510	10	1	28600000	4433	11.30	0.94	12	0.12	1372.00	16495.00	17450	20230809	-11.17	11200	20230316	38.39	17450	-11.17	20230809	11200	38.39	20230316	17450	-11.17	20230809	11200	38.39	20230316	2.75	N	014620	500	143 억	2855484	N	N	6	N	N
80	20230914	100243	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15450	-110	5	-0.71	365399200	23554	17.87	15460	15680	15440	20200	10900	15560	15513.25	9.98	3089	16326	15942	15696	15312	15066	15820	15190	143	4640	500	11510	10	1	28600000	4419	11.26	0.94	12	0.08	1372.00	16495.00	17450	20230809	-11.46	11200	20230316	37.95	17450	-11.46	20230809	11200	37.95	20230316	17450	-11.46	20230809	11200	37.95	20230316	2.75	N	014620	500	143 억	2855484	N	N	6	N	N
81	20230914	090246	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15590	30	2	0.19	29618730	1911	1.45	15460	15590	15460	20200	10900	15560	15499.07	9.98	510	16326	15942	15696	15312	15066	15820	15190	143	4640	500	11510	10	1	28600000	4459	11.36	0.95	12	0.01	1372.00	16495.00	17450	20230809	-10.66	11200	20230316	39.20	17450	-10.66	20230809	11200	39.20	20230316	17450	-10.66	20230809	11200	39.20	20230316	2.75	N	014620	500	143 억	2855484	N	N	6	N	N
82	20230913	160249	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15560	-220	5	-1.39	2051938420	130958	73.32	15890	16080	15450	20500	11050	15780	15668.69	9.99	-2305	16240	16010	15870	15640	15500	15940	15570	143	4720	500	11670	10	1	28600000	4450	11.34	0.94	12	0.46	1372.00	16495.00	17450	20230809	-10.83	11200	20230316	38.93	17450	-10.83	20230809	11200	38.93	20230316	17450	-10.83	20230809	11200	38.93	20230316	2.80	N	014620	500	143 억	2856064	N	N	6	N	N
83	20230913	150245	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15580	-200	5	-1.27	1954152760	124677	69.80	15890	16080	15450	20500	11050	15780	15673.72	9.99	-2902	16240	16010	15870	15640	15500	15940	15570	143	4720	500	11670	10	1	28600000	4456	11.36	0.94	12	0.44	1372.00	16495.00	17450	20230809	-10.72	11200	20230316	39.11	17450	-10.72	20230809	11200	39.11	20230316	17450	-10.72	20230809	11200	39.11	20230316	2.80	N	014620	500	143 억	2856064	N	N	307	N	N
84	20230913	140248	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15680	-100	5	-0.63	1688042480	107643	60.27	15890	16080	15450	20500	11050	15780	15681.86	9.99	-4262	16240	16010	15870	15640	15500	15940	15570	143	4720	500	11670	10	1	28600000	4484	11.43	0.95	12	0.38	1372.00	16495.00	17450	20230809	-10.14	11200	20230316	40.00	17450	-10.14	20230809	11200	40.00	20230316	17450	-10.14	20230809	11200	40.00	20230316	2.80	N	014620	500	143 억	2856064	N	N	307	N	N
85	20230913	130242	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15580	-200	5	-1.27	1487055980	94792	53.07	15890	16080	15450	20500	11050	15780	15687.57	9.99	-7224	16240	16010	15870	15640	15500	15940	15570	143	4720	500	11670	10	1	28600000	4456	11.36	0.94	12	0.33	1372.00	16495.00	17450	20230809	-10.72	11200	20230316	39.11	17450	-10.72	20230809	11200	39.11	20230316	17450	-10.72	20230809	11200	39.11	20230316	2.80	N	014620	500	143 억	2856064	N	N	307	N	N
86	20230913	120247	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15540	-240	5	-1.52	1339286880	85305	47.76	15890	16080	15450	20500	11050	15780	15699.98	9.99	-8089	16240	16010	15870	15640	15500	15940	15570	143	4720	500	11670	10	1	28600000	4444	11.33	0.94	12	0.30	1372.00	16495.00	17450	20230809	-10.95	11200	20230316	38.75	17450	-10.95	20230809	11200	38.75	20230316	17450	-10.95	20230809	11200	38.75	20230316	2.80	N	014620	500	143 억	2856064	N	N	307	N	N
87	20230913	110246	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15480	-300	5	-1.90	1133497570	72039	40.33	15890	16080	15450	20500	11050	15780	15734.50	9.99	-6784	16240	16010	15870	15640	15500	15940	15570	143	4720	500	11670	10	1	28600000	4427	11.28	0.94	12	0.25	1372.00	16495.00	17450	20230809	-11.29	11200	20230316	38.21	17450	-11.29	20230809	11200	38.21	20230316	17450	-11.29	20230809	11200	38.21	20230316	2.80	N	014620	500	143 억	2856064	N	N	307	N	N
88	20230913	100245	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15780	0	3	0.00	545646000	34383	19.25	15890	16080	15760	20500	11050	15780	15869.64	9.99	-1780	16240	16010	15870	15640	15500	15940	15570	143	4720	500	11670	10	1	28600000	4513	11.50	0.96	12	0.12	1372.00	16495.00	17450	20230809	-9.57	11200	20230316	40.89	17450	-9.57	20230809	11200	40.89	20230316	17450	-9.57	20230809	11200	40.89	20230316	2.80	N	014620	500	143 억	2856064	N	N	307	N	N
89	20230913	090243	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15890	110	2	0.70	70781930	4462	2.50	15890	15890	15840	20500	11050	15780	15863.27	9.99	866	16240	16010	15870	15640	15500	15940	15570	143	4720	500	11670	10	1	28600000	4545	11.58	0.96	12	0.02	1372.00	16495.00	17450	20230809	-8.94	11200	20230316	41.88	17450	-8.94	20230809	11200	41.88	20230316	17450	-8.94	20230809	11200	41.88	20230316	2.80	N	014620	500	143 억	2856064	N	N	307	N	N
90	20230912	160241	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15780	-320	5	-1.99	2824404420	178338	63.74	16100	16100	15730	20900	11270	16100	15837.50	10.05	-19621	16580	16340	16060	15820	15540	16460	15940	143	4800	500	11910	10	1	28600000	4513	11.50	0.96	12	0.62	1372.00	16495.00	17450	20230809	-9.57	11200	20230316	40.89	17450	-9.57	20230809	11200	40.89	20230316	17450	-9.57	20230809	11200	40.89	20230316	2.81	N	014620	500	143 억	2875366	N	N	307	N	N
91	20230912	150245	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15810	-290	5	-1.80	2690122510	169841	60.71	16100	16100	15730	20900	11270	16100	15839.06	10.05	-19070	16580	16340	16060	15820	15540	16460	15940	143	4800	500	11910	10	1	28600000	4522	11.52	0.96	12	0.59	1372.00	16495.00	17450	20230809	-9.40	11200	20230316	41.16	17450	-9.40	20230809	11200	41.16	20230316	17450	-9.40	20230809	11200	41.16	20230316	2.81	N	014620	500	143 억	2875366	N	N	260	N	N
92	20230912	140243	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15810	-290	5	-1.80	2418360450	152659	54.56	16100	16100	15730	20900	11270	16100	15841.58	10.05	-20000	16580	16340	16060	15820	15540	16460	15940	143	4800	500	11910	10	1	28600000	4522	11.52	0.96	12	0.53	1372.00	16495.00	17450	20230809	-9.40	11200	20230316	41.16	17450	-9.40	20230809	11200	41.16	20230316	17450	-9.40	20230809	11200	41.16	20230316	2.81	N	014620	500	143 억	2875366	N	N	260	N	N
93	20230912	130243	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15790	-310	5	-1.93	2023776960	127697	45.64	16100	16100	15730	20900	11270	16100	15848.27	10.05	-17621	16580	16340	16060	15820	15540	16460	15940	143	4800	500	11910	10	1	28600000	4516	11.51	0.96	12	0.45	1372.00	16495.00	17450	20230809	-9.51	11200	20230316	40.98	17450	-9.51	20230809	11200	40.98	20230316	17450	-9.51	20230809	11200	40.98	20230316	2.81	N	014620	500	143 억	2875366	N	N	260	N	N
94	20230912	120237	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15830	-270	5	-1.68	1796582480	113308	40.50	16100	16100	15730	20900	11270	16100	15855.74	10.05	-19783	16580	16340	16060	15820	15540	16460	15940	143	4800	500	11910	10	1	28600000	4527	11.54	0.96	12	0.40	1372.00	16495.00	17450	20230809	-9.28	11200	20230316	41.34	17450	-9.28	20230809	11200	41.34	20230316	17450	-9.28	20230809	11200	41.34	20230316	2.81	N	014620	500	143 억	2875366	N	N	260	N	N
95	20230912	110240	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15780	-320	5	-1.99	1530044000	96442	34.47	16100	16100	15730	20900	11270	16100	15864.91	10.05	-25599	16580	16340	16060	15820	15540	16460	15940	143	4800	500	11910	10	1	28600000	4513	11.50	0.96	12	0.34	1372.00	16495.00	17450	20230809	-9.57	11200	20230316	40.89	17450	-9.57	20230809	11200	40.89	20230316	17450	-9.57	20230809	11200	40.89	20230316	2.81	N	014620	500	143 억	2875366	N	N	260	N	N
96	20230912	100241	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15810	-290	5	-1.80	1072240240	67424	24.10	16100	16100	15730	20900	11270	16100	15902.95	10.05	-18907	16580	16340	16060	15820	15540	16460	15940	143	4800	500	11910	10	1	28600000	4522	11.52	0.96	12	0.24	1372.00	16495.00	17450	20230809	-9.40	11200	20230316	41.16	17450	-9.40	20230809	11200	41.16	20230316	17450	-9.40	20230809	11200	41.16	20230316	2.81	N	014620	500	143 억	2875366	N	N	260	N	N
97	20230912	090245	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	16020	-80	5	-0.50	68800640	4280	1.53	16100	16100	16010	20900	11270	16100	16074.92	10.05	-2845	16580	16340	16060	15820	15540	16460	15940	143	4800	500	11910	10	1	28600000	4582	11.68	0.97	12	0.01	1372.00	16495.00	17450	20230809	-8.19	11200	20230316	43.04	17450	-8.19	20230809	11200	43.04	20230316	17450	-8.19	20230809	11200	43.04	20230316	2.81	N	014620	500	143 억	2875366	N	N	260	N	N
98	20230911	160237	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	16100	320	2	2.03	4505973250	279068	147.19	15780	16300	15780	20500	11050	15780	16146.67	9.85	59117	16140	15960	15680	15500	15220	16050	15590	143	4720	500	11670	10	1	28600000	4605	11.73	0.98	12	0.98	1372.00	16495.00	17450	20230809	-7.74	11200	20230316	43.75	17450	-7.74	20230809	11200	43.75	20230316	17450	-7.74	20230809	11200	43.75	20230316	2.83	N	014620	500	143 억	2817820	N	N	260	N	N
99	20230911	150243	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	16140	360	2	2.28	4352814110	269563	142.17	15780	16300	15780	20500	11050	15780	16147.76	9.85	59076	16140	15960	15680	15500	15220	16050	15590	143	4720	500	11670	10	1	28600000	4616	11.76	0.98	12	0.94	1372.00	16495.00	17450	20230809	-7.51	11200	20230316	44.11	17450	-7.51	20230809	11200	44.11	20230316	17450	-7.51	20230809	11200	44.11	20230316	2.83	N	014620	500	143 억	2817820	N	N	94	N	N
100	20230911	140244	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	16130	350	2	2.22	3981390880	246512	130.02	15780	16300	15780	20500	11050	15780	16151.00	9.85	58860	16140	15960	15680	15500	15220	16050	15590	143	4720	500	11670	10	1	28600000	4613	11.76	0.98	12	0.86	1372.00	16495.00	17450	20230809	-7.56	11200	20230316	44.02	17450	-7.56	20230809	11200	44.02	20230316	17450	-7.56	20230809	11200	44.02	20230316	2.83	N	014620	500	143 억	2817820	N	N	94	N	N
101	20230911	130243	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	16170	390	2	2.47	3701609560	229180	120.87	15780	16300	15780	20500	11050	15780	16151.64	9.85	59857	16140	15960	15680	15500	15220	16050	15590	143	4720	500	11670	10	1	28600000	4625	11.79	0.98	12	0.80	1372.00	16495.00	17450	20230809	-7.34	11200	20230316	44.38	17450	-7.34	20230809	11200	44.38	20230316	17450	-7.34	20230809	11200	44.38	20230316	2.83	N	014620	500	143 억	2817820	N	N	94	N	N
102	20230911	120244	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	16200	420	2	2.66	3482017980	215606	113.72	15780	16300	15780	20500	11050	15780	16150.02	9.85	60169	16140	15960	15680	15500	15220	16050	15590	143	4720	500	11670	10	1	28600000	4633	11.81	0.98	12	0.75	1372.00	16495.00	17450	20230809	-7.16	11200	20230316	44.64	17450	-7.16	20230809	11200	44.64	20230316	17450	-7.16	20230809	11200	44.64	20230316	2.83	N	014620	500	143 억	2817820	N	N	94	N	N
103	20230911	110239	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	16250	470	2	2.98	3169870360	196267	103.52	15780	16300	15780	20500	11050	15780	16150.93	9.85	60107	16140	15960	15680	15500	15220	16050	15590	143	4720	500	11670	10	1	28600000	4648	11.84	0.99	12	0.69	1372.00	16495.00	17450	20230809	-6.88	11200	20230316	45.09	17450	-6.88	20230809	11200	45.09	20230316	17450	-6.88	20230809	11200	45.09	20230316	2.83	N	014620	500	143 억	2817820	N	N	94	N	N
104	20230911	100238	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	16220	440	2	2.79	2077324030	128889	67.98	15780	16300	15780	20500	11050	15780	16117.32	9.85	46403	16140	15960	15680	15500	15220	16050	15590	143	4720	500	11670	10	1	28600000	4639	11.82	0.98	12	0.45	1372.00	16495.00	17450	20230809	-7.05	11200	20230316	44.82	17450	-7.05	20230809	11200	44.82	20230316	17450	-7.05	20230809	11200	44.82	20230316	2.83	N	014620	500	143 억	2817820	N	N	94	N	N
105	20230911	090237	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15900	120	2	0.76	53849430	3400	1.79	15780	15900	15780	20500	11050	15780	15839.18	9.85	728	16140	15960	15680	15500	15220	16050	15590	143	4720	500	11670	10	1	28600000	4547	11.59	0.96	12	0.01	1372.00	16495.00	17450	20230809	-8.88	11200	20230316	41.96	17450	-8.88	20230809	11200	41.96	20230316	17450	-8.88	20230809	11200	41.96	20230316	2.83	N	014620	500	143 억	2817820	N	N	94	N	N
106	20230908	160240	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15780	290	2	1.87	2956527710	188274	129.54	15480	15860	15400	20100	10850	15490	15703.30	9.82	12809	15823	15656	15443	15276	15063	15740	15360	143	4610	500	11460	10	1	28600000	4513	11.50	0.96	12	0.66	1372.00	16495.00	17450	20220907	-9.57	11200	20230316	40.89	17450	-9.57	20230809	11200	40.89	20230316	17450	-9.57	20230809	11200	40.89	20230316	2.83	N	014620	500	143 억	2807408	N	N	94	N	N
107	20230908	150241	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15840	350	2	2.26	2673135840	170363	117.22	15480	15860	15400	20100	10850	15490	15690.82	9.82	13106	15823	15656	15443	15276	15063	15740	15360	143	4610	500	11460	10	1	28600000	4530	11.55	0.96	12	0.60	1372.00	16495.00	17450	20220907	-9.23	11200	20230316	41.43	17450	-9.23	20230809	11200	41.43	20230316	17450	-9.23	20230809	11200	41.43	20230316	2.83	N	014620	500	143 억	2807408	N	N	6	N	N
108	20230908	140241	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15760	270	2	1.74	2042583530	130466	89.77	15480	15760	15400	20100	10850	15490	15656.06	9.82	16553	15823	15656	15443	15276	15063	15740	15360	143	4610	500	11460	10	1	28600000	4507	11.49	0.96	12	0.46	1372.00	16495.00	17450	20220907	-9.68	11200	20230316	40.71	17450	-9.68	20230809	11200	40.71	20230316	17450	-9.68	20230809	11200	40.71	20230316	2.83	N	014620	500	143 억	2807408	N	N	6	N	N
109	20230908	130243	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15690	200	2	1.29	1522289430	97362	66.99	15480	15710	15400	20100	10850	15490	15635.35	9.82	13325	15823	15656	15443	15276	15063	15740	15360	143	4610	500	11460	10	1	28600000	4487	11.44	0.95	12	0.34	1372.00	16495.00	17450	20220907	-10.09	11200	20230316	40.09	17450	-10.09	20230809	11200	40.09	20230316	17450	-10.09	20230809	11200	40.09	20230316	2.83	N	014620	500	143 억	2807408	N	N	6	N	N
110	20230908	120248	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15680	190	2	1.23	1207959310	77330	53.21	15480	15680	15400	20100	10850	15490	15620.84	9.82	11484	15823	15656	15443	15276	15063	15740	15360	143	4610	500	11460	10	1	28600000	4484	11.43	0.95	12	0.27	1372.00	16495.00	17450	20220907	-10.14	11200	20230316	40.00	17450	-10.14	20230809	11200	40.00	20230316	17450	-10.14	20230809	11200	40.00	20230316	2.83	N	014620	500	143 억	2807408	N	N	6	N	N
111	20230908	110242	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15620	130	2	0.84	890338970	57042	39.25	15480	15670	15400	20100	10850	15490	15608.48	9.82	10159	15823	15656	15443	15276	15063	15740	15360	143	4610	500	11460	10	1	28600000	4467	11.38	0.95	12	0.20	1372.00	16495.00	17450	20220907	-10.49	11200	20230316	39.46	17450	-10.49	20230809	11200	39.46	20230316	17450	-10.49	20230809	11200	39.46	20230316	2.83	N	014620	500	143 억	2807408	N	N	6	N	N
112	20230908	100240	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15650	160	2	1.03	522398200	33520	23.06	15480	15670	15400	20100	10850	15490	15584.67	9.82	7598	15823	15656	15443	15276	15063	15740	15360	143	4610	500	11460	10	1	28600000	4476	11.41	0.95	12	0.12	1372.00	16495.00	17450	20220907	-10.32	11200	20230316	39.73	17450	-10.32	20230809	11200	39.73	20230316	17450	-10.32	20230809	11200	39.73	20230316	2.83	N	014620	500	143 억	2807408	N	N	6	N	N
113	20230908	090246	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15470	-20	5	-0.13	48518240	3138	2.16	15480	15490	15400	20100	10850	15490	15461.52	9.82	-287	15823	15656	15443	15276	15063	15740	15360	143	4610	500	11460	10	1	28600000	4424	11.28	0.94	12	0.01	1372.00	16495.00	17450	20220907	-11.35	11200	20230316	38.12	17450	-11.35	20230809	11200	38.12	20230316	17450	-11.35	20230809	11200	38.12	20230316	2.83	N	014620	500	143 억	2807408	N	N	6	N	N
114	20230907	160242	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15490	60	2	0.39	2240372090	145008	103.15	15430	15610	15230	20050	10810	15430	15449.93	9.80	13178	15936	15682	15506	15252	15076	15595	15165	143	4620	500	11410	10	1	28600000	4430	11.29	0.94	12	0.51	1372.00	16495.00	17500	20220906	-11.49	11200	20230316	38.30	17450	-11.23	20230809	11200	38.30	20230316	17450	-11.23	20220907	11200	38.30	20230316	2.86	N	014620	500	143 억	2803580	N	N	6	N	N
115	20230907	150240	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15470	40	2	0.26	2032876840	131613	93.62	15430	15610	15230	20050	10810	15430	15445.87	9.80	11435	15936	15682	15506	15252	15076	15595	15165	143	4620	500	11410	10	1	28600000	4424	11.28	0.94	12	0.46	1372.00	16495.00	17500	20220906	-11.60	11200	20230316	38.12	17450	-11.35	20230809	11200	38.12	20230316	17450	-11.35	20220907	11200	38.12	20230316	2.86	N	014620	500	143 억	2803580	N	N	263	N	N
116	20230907	140240	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15400	-30	5	-0.19	1406881370	91103	64.80	15430	15610	15230	20050	10810	15430	15442.76	9.80	4695	15936	15682	15506	15252	15076	15595	15165	143	4620	500	11410	10	1	28600000	4404	11.22	0.93	12	0.32	1372.00	16495.00	17500	20220906	-12.00	11200	20230316	37.50	17450	-11.75	20230809	11200	37.50	20230316	17450	-11.75	20220907	11200	37.50	20230316	2.86	N	014620	500	143 억	2803580	N	N	263	N	N
117	20230907	130241	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15470	40	2	0.26	1200140310	77693	55.26	15430	15610	15230	20050	10810	15430	15447.21	9.80	4028	15936	15682	15506	15252	15076	15595	15165	143	4620	500	11410	10	1	28600000	4424	11.28	0.94	12	0.27	1372.00	16495.00	17500	20220906	-11.60	11200	20230316	38.12	17450	-11.35	20230809	11200	38.12	20230316	17450	-11.35	20220907	11200	38.12	20230316	2.86	N	014620	500	143 억	2803580	N	N	263	N	N
118	20230907	120243	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15490	60	2	0.39	951116840	61597	43.81	15430	15610	15230	20050	10810	15430	15440.96	9.80	4672	15936	15682	15506	15252	15076	15595	15165	143	4620	500	11410	10	1	28600000	4430	11.29	0.94	12	0.22	1372.00	16495.00	17500	20220906	-11.49	11200	20230316	38.30	17450	-11.23	20230809	11200	38.30	20230316	17450	-11.23	20220907	11200	38.30	20230316	2.86	N	014620	500	143 억	2803580	N	N	263	N	N
119	20230907	110241	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15430	0	3	0.00	792619650	51362	36.53	15430	15610	15230	20050	10810	15430	15432.02	9.80	5721	15936	15682	15506	15252	15076	15595	15165	143	4620	500	11410	10	1	28600000	4413	11.25	0.94	12	0.18	1372.00	16495.00	17500	20220906	-11.83	11200	20230316	37.77	17450	-11.58	20230809	11200	37.77	20230316	17450	-11.58	20220907	11200	37.77	20230316	2.86	N	014620	500	143 억	2803580	N	N	263	N	N
120	20230907	100241	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15490	60	2	0.39	645469860	41816	29.74	15430	15610	15230	20050	10810	15430	15435.96	9.80	5910	15936	15682	15506	15252	15076	15595	15165	143	4620	500	11410	10	1	28600000	4430	11.29	0.94	12	0.15	1372.00	16495.00	17500	20220906	-11.49	11200	20230316	38.30	17450	-11.23	20230809	11200	38.30	20230316	17450	-11.23	20220907	11200	38.30	20230316	2.86	N	014620	500	143 억	2803580	N	N	263	N	N
121	20230907	090242	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15360	-70	5	-0.45	28709100	1867	1.33	15430	15430	15350	20050	10810	15430	15376.96	9.80	-218	15936	15682	15506	15252	15076	15595	15165	143	4620	500	11410	10	1	28600000	4393	11.20	0.93	12	0.01	1372.00	16495.00	17500	20220906	-12.23	11200	20230316	37.14	17450	-11.98	20230809	11200	37.14	20230316	17450	-11.98	20220907	11200	37.14	20230316	2.86	N	014620	500	143 억	2803580	N	N	263	N	N
122	20230906	160239	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15430	-200	5	-1.28	2159201820	139611	52.78	15760	15760	15330	20300	10950	15630	15465.76	9.81	-12428	16203	15916	15683	15396	15163	15800	15280	143	4670	500	11560	10	1	28600000	4413	11.25	0.94	12	0.49	1372.00	16495.00	17500	20220906	-11.83	11200	20230316	37.77	17450	-11.58	20230809	11200	37.77	20230316	17500	-11.83	20220906	11200	37.77	20230316	2.91	N	014620	500	143 억	2804551	N	N	263	N	N
123	20230906	150239	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15370	-260	5	-1.66	2017175890	130383	49.29	15760	15760	15330	20300	10950	15630	15471.02	9.81	-11220	16203	15916	15683	15396	15163	15800	15280	143	4670	500	11560	10	1	28600000	4396	11.20	0.93	12	0.46	1372.00	16495.00	17500	20220906	-12.17	11200	20230316	37.23	17450	-11.92	20230809	11200	37.23	20230316	17500	-12.17	20220906	11200	37.23	20230316	2.91	N	014620	500	143 억	2804551	N	N	0	N	N
124	20230906	140240	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15390	-240	5	-1.54	1645510750	106197	40.15	15760	15760	15350	20300	10950	15630	15494.75	9.81	-7270	16203	15916	15683	15396	15163	15800	15280	143	4670	500	11560	10	1	28600000	4402	11.22	0.93	12	0.37	1372.00	16495.00	17500	20220906	-12.06	11200	20230316	37.41	17450	-11.81	20230809	11200	37.41	20230316	17500	-12.06	20220906	11200	37.41	20230316	2.91	N	014620	500	143 억	2804551	N	N	0	N	N
125	20230906	130242	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15420	-210	5	-1.34	1322387930	85273	32.24	15760	15760	15350	20300	10950	15630	15507.54	9.81	-8756	16203	15916	15683	15396	15163	15800	15280	143	4670	500	11560	10	1	28600000	4410	11.24	0.93	12	0.30	1372.00	16495.00	17500	20220906	-11.89	11200	20230316	37.68	17450	-11.63	20230809	11200	37.68	20230316	17500	-11.89	20220906	11200	37.68	20230316	2.91	N	014620	500	143 억	2804551	N	N	0	N	N
126	20230906	120243	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15410	-220	5	-1.41	1168008780	75253	28.45	15760	15760	15350	20300	10950	15630	15520.93	9.81	-9536	16203	15916	15683	15396	15163	15800	15280	143	4670	500	11560	10	1	28600000	4407	11.23	0.93	12	0.26	1372.00	16495.00	17500	20220906	-11.94	11200	20230316	37.59	17450	-11.69	20230809	11200	37.59	20230316	17500	-11.94	20220906	11200	37.59	20230316	2.91	N	014620	500	143 억	2804551	N	N	0	N	N
127	20230906	110241	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15470	-160	5	-1.02	848740450	54527	20.61	15760	15760	15450	20300	10950	15630	15565.38	9.81	-9770	16203	15916	15683	15396	15163	15800	15280	143	4670	500	11560	10	1	28600000	4424	11.28	0.94	12	0.19	1372.00	16495.00	17500	20220906	-11.60	11200	20230316	38.12	17450	-11.35	20230809	11200	38.12	20230316	17500	-11.60	20220906	11200	38.12	20230316	2.91	N	014620	500	143 억	2804551	N	N	0	N	N
128	20230906	100236	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15560	-70	5	-0.45	452501290	28983	10.96	15760	15760	15530	20300	10950	15630	15612.58	9.81	-1812	16203	15916	15683	15396	15163	15800	15280	143	4670	500	11560	10	1	28600000	4450	11.34	0.94	12	0.10	1372.00	16495.00	17500	20220906	-11.09	11200	20230316	38.93	17450	-10.83	20230809	11200	38.93	20230316	17500	-11.09	20220906	11200	38.93	20230316	2.91	N	014620	500	143 억	2804551	N	N	0	N	N
129	20230906	090239	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15600	-30	5	-0.19	49604580	3172	1.20	15760	15760	15600	20300	10950	15630	15638.56	9.81	-1417	16203	15916	15683	15396	15163	15800	15280	143	4670	500	11560	10	1	28600000	4462	11.37	0.95	12	0.01	1372.00	16495.00	17500	20220906	-10.86	11200	20230316	39.29	17450	-10.60	20230809	11200	39.29	20230316	17500	-10.86	20220906	11200	39.29	20230316	2.91	N	014620	500	143 억	2804551	N	N	0	N	N
130	20230905	160237	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15630	-160	5	-1.01	4139456960	263706	64.26	15970	15970	15450	20500	11060	15790	15697.26	9.80	-967	16350	16070	15690	15410	15030	16210	15550	143	4710	500	11680	10	1	28600000	4470	11.39	0.95	12	0.92	1372.00	16495.00	17500	20220906	-10.69	11200	20230316	39.55	17450	-10.43	20230809	11200	39.55	20230316	17500	-10.69	20220906	11200	39.55	20230316	2.95	N	014620	500	143 억	2801439	N	N	541	N	N
131	20230905	150246	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15600	-190	5	-1.20	4026900340	256496	62.50	15970	15970	15450	20500	11060	15790	15699.66	9.80	-426	16350	16070	15690	15410	15030	16210	15550	143	4710	500	11680	10	1	28600000	4462	11.37	0.95	12	0.90	1372.00	16495.00	17500	20220906	-10.86	11200	20230316	39.29	17450	-10.60	20230809	11200	39.29	20230316	17500	-10.86	20220906	11200	39.29	20230316	2.95	N	014620	500	143 억	2801439	N	N	541	N	N
132	20230905	140240	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15620	-170	5	-1.08	3122153520	198226	48.30	15970	15970	15610	20500	11060	15790	15750.47	9.80	-14300	16350	16070	15690	15410	15030	16210	15550	143	4710	500	11680	10	1	28600000	4467	11.38	0.95	12	0.69	1372.00	16495.00	17500	20220906	-10.74	11200	20230316	39.46	17450	-10.49	20230809	11200	39.46	20230316	17500	-10.74	20220906	11200	39.46	20230316	2.95	N	014620	500	143 억	2801439	N	N	541	N	N
133	20230905	130230	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15680	-110	5	-0.70	2533437180	160662	39.15	15970	15970	15660	20500	11060	15790	15768.74	9.80	-16227	16350	16070	15690	15410	15030	16210	15550	143	4710	500	11680	10	1	28600000	4484	11.43	0.95	12	0.56	1372.00	16495.00	17500	20220906	-10.40	11200	20230316	40.00	17450	-10.14	20230809	11200	40.00	20230316	17500	-10.40	20220906	11200	40.00	20230316	2.95	N	014620	500	143 억	2801439	N	N	541	N	N
134	20230905	120238	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15830	40	2	0.25	2127673170	134970	32.89	15970	15970	15660	20500	11060	15790	15764.05	9.80	-13240	16350	16070	15690	15410	15030	16210	15550	143	4710	500	11680	10	1	28600000	4527	11.54	0.96	12	0.47	1372.00	16495.00	17500	20220906	-9.54	11200	20230316	41.34	17450	-9.28	20230809	11200	41.34	20230316	17500	-9.54	20220906	11200	41.34	20230316	2.95	N	014620	500	143 억	2801439	N	N	541	N	N
135	20230905	110239	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15720	-70	5	-0.44	1739026680	110369	26.90	15970	15970	15660	20500	11060	15790	15756.48	9.80	-14373	16350	16070	15690	15410	15030	16210	15550	143	4710	500	11680	10	1	28600000	4496	11.46	0.95	12	0.39	1372.00	16495.00	17500	20220906	-10.17	11200	20230316	40.36	17450	-9.91	20230809	11200	40.36	20230316	17500	-10.17	20220906	11200	40.36	20230316	2.95	N	014620	500	143 억	2801439	N	N	541	N	N
136	20230905	100237	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15680	-110	5	-0.70	1380980480	87558	21.34	15970	15970	15660	20500	11060	15790	15772.18	9.80	-13851	16350	16070	15690	15410	15030	16210	15550	143	4710	500	11680	10	1	28600000	4484	11.43	0.95	12	0.31	1372.00	16495.00	17500	20220906	-10.40	11200	20230316	40.00	17450	-10.14	20230809	11200	40.00	20230316	17500	-10.40	20220906	11200	40.00	20230316	2.95	N	014620	500	143 억	2801439	N	N	541	N	N
137	20230905	090235	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15870	80	2	0.51	113264860	7115	1.73	15970	15970	15830	20500	11060	15790	15919.17	9.80	-4551	16350	16070	15690	15410	15030	16210	15550	143	4710	500	11680	10	1	28600000	4539	11.57	0.96	12	0.02	1372.00	16495.00	17500	20220906	-9.31	11200	20230316	41.70	17450	-9.05	20230809	11200	41.70	20230316	17500	-9.31	20220906	11200	41.70	20230316	2.95	N	014620	500	143 억	2801439	N	N	541	N	N
138	20230904	160236	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15790	490	2	3.20	6457582830	408732	119.30	15420	15970	15310	19890	10710	15300	15799.09	9.39	10087	16113	15706	15413	15006	14713	15910	15210	143	4590	500	11320	10	1	28600000	4516	11.51	0.96	12	1.43	1372.00	16495.00	17650	20220901	-10.54	11200	20230316	40.98	17450	-9.51	20230809	11200	40.98	20230316	17500	-9.77	20220906	11200	40.98	20230316	2.98	N	014620	500	143 억	2684363	N	N	541	N	N
139	20230904	150232	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15880	580	2	3.79	6064213840	383855	112.04	15420	15970	15310	19890	10710	15300	15798.21	9.39	3592	16113	15706	15413	15006	14713	15910	15210	143	4590	500	11320	10	1	28600000	4542	11.57	0.96	12	1.34	1372.00	16495.00	17650	20220901	-10.03	11200	20230316	41.79	17450	-9.00	20230809	11200	41.79	20230316	17500	-9.26	20220906	11200	41.79	20230316	2.98	N	014620	500	143 억	2684363	N	N	56	N	N
140	20230904	140234	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15950	650	2	4.25	5229546400	331340	96.71	15420	15970	15310	19890	10710	15300	15783.04	9.39	13662	16113	15706	15413	15006	14713	15910	15210	143	4590	500	11320	10	1	28600000	4562	11.63	0.97	12	1.16	1372.00	16495.00	17650	20220901	-9.63	11200	20230316	42.41	17450	-8.60	20230809	11200	42.41	20230316	17500	-8.86	20220906	11200	42.41	20230316	2.98	N	014620	500	143 억	2684363	N	N	56	N	N
141	20230904	130236	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15900	600	2	3.92	4474589280	283955	82.88	15420	15900	15310	19890	10710	15300	15758.12	9.39	17575	16113	15706	15413	15006	14713	15910	15210	143	4590	500	11320	10	1	28600000	4547	11.59	0.96	12	0.99	1372.00	16495.00	17650	20220901	-9.92	11200	20230316	41.96	17450	-8.88	20230809	11200	41.96	20230316	17500	-9.14	20220906	11200	41.96	20230316	2.98	N	014620	500	143 억	2684363	N	N	56	N	N
142	20230904	120232	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15840	540	2	3.53	3712674310	235756	68.81	15420	15900	15310	19890	10710	15300	15747.98	9.39	25978	16113	15706	15413	15006	14713	15910	15210	143	4590	500	11320	10	1	28600000	4530	11.55	0.96	12	0.82	1372.00	16495.00	17650	20220901	-10.25	11200	20230316	41.43	17450	-9.23	20230809	11200	41.43	20230316	17500	-9.49	20220906	11200	41.43	20230316	2.98	N	014620	500	143 억	2684363	N	N	56	N	N
143	20230904	110228	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15810	510	2	3.33	2888837640	183791	53.64	15420	15850	15310	19890	10710	15300	15718.09	9.39	33102	16113	15706	15413	15006	14713	15910	15210	143	4590	500	11320	10	1	28600000	4522	11.52	0.96	12	0.64	1372.00	16495.00	17650	20220901	-10.42	11200	20230316	41.16	17450	-9.40	20230809	11200	41.16	20230316	17500	-9.66	20220906	11200	41.16	20230316	2.98	N	014620	500	143 억	2684363	N	N	56	N	N
144	20230904	100227	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15760	460	2	3.01	2097100140	133684	39.02	15420	15830	15310	19890	10710	15300	15687.04	9.39	31435	16113	15706	15413	15006	14713	15910	15210	143	4590	500	11320	10	1	28600000	4507	11.49	0.96	12	0.47	1372.00	16495.00	17650	20220901	-10.71	11200	20230316	40.71	17450	-9.68	20230809	11200	40.71	20230316	17500	-9.94	20220906	11200	40.71	20230316	2.98	N	014620	500	143 억	2684363	N	N	56	N	N
145	20230904	090232	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15340	40	2	0.26	37935650	2465	0.72	15420	15420	15320	19890	10710	15300	15390.30	9.39	-813	16113	15706	15413	15006	14713	15910	15210	143	4590	500	11320	10	1	28600000	4387	11.18	0.93	12	0.01	1372.00	16495.00	17650	20220901	-13.09	11200	20230316	36.96	17450	-12.09	20230809	11200	36.96	20230316	17500	-12.34	20220906	11200	36.96	20230316	2.98	N	014620	500	143 억	2684363	N	N	56	N	N
146	20230901	160230	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15300	30	2	0.20	5309516760	342037	127.95	15260	15820	15120	19850	10690	15270	15523.74	9.19	-43179	15596	15432	15176	15012	14756	15515	15095	143	4580	500	11290	10	1	28600000	4376	11.15	0.93	12	1.20	1372.00	16495.00	17650	20220901	-13.31	11200	20230316	36.61	17450	-12.32	20230809	11200	36.61	20230316	17650	-13.31	20220901	11200	36.61	20230316	2.98	N	014620	500	143 억	2627722	N	N	56	N	N
147	20230901	150233	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15400	130	2	0.85	5100302610	328402	122.85	15260	15820	15120	19850	10690	15270	15530.67	9.19	-41079	15596	15432	15176	15012	14756	15515	15095	143	4580	500	11290	10	1	28600000	4404	11.22	0.93	12	1.15	1372.00	16495.00	17650	20220901	-12.75	11200	20230316	37.50	17450	-11.75	20230809	11200	37.50	20230316	17650	-12.75	20220901	11200	37.50	20230316	2.98	N	014620	500	143 억	2627722	N	N	112	N	N
148	20230901	140230	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15460	190	2	1.24	4661523400	299922	112.19	15260	15820	15120	19850	10690	15270	15542.46	9.19	-28461	15596	15432	15176	15012	14756	15515	15095	143	4580	500	11290	10	1	28600000	4422	11.27	0.94	12	1.05	1372.00	16495.00	17650	20220901	-12.41	11200	20230316	38.04	17450	-11.40	20230809	11200	38.04	20230316	17650	-12.41	20220901	11200	38.04	20230316	2.98	N	014620	500	143 억	2627722	N	N	112	N	N
149	20230901	130230	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15490	220	2	1.44	4329334050	278501	104.18	15260	15820	15120	19850	10690	15270	15545.13	9.19	-20981	15596	15432	15176	15012	14756	15515	15095	143	4580	500	11290	10	1	28600000	4430	11.29	0.94	12	0.97	1372.00	16495.00	17650	20220901	-12.24	11200	20230316	38.30	17450	-11.23	20230809	11200	38.30	20230316	17650	-12.24	20220901	11200	38.30	20230316	2.98	N	014620	500	143 억	2627722	N	N	112	N	N
150	20230901	120230	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15470	200	2	1.31	3768939730	242422	90.68	15260	15820	15120	19850	10690	15270	15547.02	9.19	-19424	15596	15432	15176	15012	14756	15515	15095	143	4580	500	11290	10	1	28600000	4424	11.28	0.94	12	0.85	1372.00	16495.00	17650	20220901	-12.35	11200	20230316	38.12	17450	-11.35	20230809	11200	38.12	20230316	17650	-12.35	20220901	11200	38.12	20230316	2.98	N	014620	500	143 억	2627722	N	N	112	N	N
151	20230901	110230	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15320	50	2	0.33	3405079890	218872	81.87	15260	15820	15120	19850	10690	15270	15557.41	9.19	-12534	15596	15432	15176	15012	14756	15515	15095	143	4580	500	11290	10	1	28600000	4382	11.17	0.93	12	0.77	1372.00	16495.00	17650	20220901	-13.20	11200	20230316	36.79	17450	-12.21	20230809	11200	36.79	20230316	17650	-13.20	20220901	11200	36.79	20230316	2.98	N	014620	500	143 억	2627722	N	N	112	N	N
152	20230901	100230	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15440	170	2	1.11	2686660910	172124	64.39	15260	15820	15120	19850	10690	15270	15608.87	9.19	-8448	15596	15432	15176	15012	14756	15515	15095	143	4580	500	11290	10	1	28600000	4416	11.25	0.94	12	0.60	1372.00	16495.00	17650	20220901	-12.52	11200	20230316	37.86	17450	-11.52	20230809	11200	37.86	20230316	17650	-12.52	20220901	11200	37.86	20230316	2.98	N	014620	500	143 억	2627722	N	N	112	N	N
153	20230901	090227	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15160	-110	5	-0.72	45173380	2978	1.11	15260	15260	15120	19850	10690	15270	15168.93	9.19	-398	15596	15432	15176	15012	14756	15515	15095	143	4580	500	11290	10	1	28600000	4336	11.05	0.92	12	0.01	1372.00	16495.00	17650	20220901	-14.11	11200	20230316	35.36	17450	-13.12	20230809	11200	35.36	20230316	17650	-14.11	20220901	11200	35.36	20230316	2.98	N	014620	500	143 억	2627722	N	N	112	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History