KissMeData/014620/price/prices-20230801.csv at c552bbd8ac350d30006ea2a96579f8552e7ea1a9

Files

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

78 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	20230831	160315	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15270	370	2	2.48	4048066650	266062	204.78	14950	15340	14920	19370	10430	14900	15214.55	9.14	10723	15193	15046	14923	14776	14653	14985	14715	143	4470	500	11020	10	1	28600000	4367	11.13	0.93	12	0.93	1372.00	16495.00	17650	20220901	-13.48	11200	20230316	36.34	17450	-12.49	20230809	11200	36.34	20230316	17650	-13.48	20220901	11200	36.34	20230316	2.99	N	014620	500	143 억	2614687	N	N	112	N	N
3	20230831	150357	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15250	350	2	2.35	3894506930	256004	197.04	14950	15340	14920	19370	10430	14900	15212.68	9.14	8001	15193	15046	14923	14776	14653	14985	14715	143	4470	500	11020	10	1	28600000	4362	11.12	0.92	12	0.90	1372.00	16495.00	17650	20220901	-13.60	11200	20230316	36.16	17450	-12.61	20230809	11200	36.16	20230316	17650	-13.60	20220901	11200	36.16	20230316	2.99	N	014620	500	143 억	2614687	N	N	0	N	N
4	20230831	140411	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15220	320	2	2.15	3065510550	201671	155.22	14950	15340	14920	19370	10430	14900	15200.55	9.14	8437	15193	15046	14923	14776	14653	14985	14715	143	4470	500	11020	10	1	28600000	4353	11.09	0.92	12	0.71	1372.00	16495.00	17650	20220901	-13.77	11200	20230316	35.89	17450	-12.78	20230809	11200	35.89	20230316	17650	-13.77	20220901	11200	35.89	20230316	2.99	N	014620	500	143 억	2614687	N	N	0	N	N
5	20230831	130404	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15120	220	2	1.48	2754703570	181209	139.47	14950	15340	14920	19370	10430	14900	15201.80	9.14	5204	15193	15046	14923	14776	14653	14985	14715	143	4470	500	11020	10	1	28600000	4324	11.02	0.92	12	0.63	1372.00	16495.00	17650	20220901	-14.33	11200	20230316	35.00	17450	-13.35	20230809	11200	35.00	20230316	17650	-14.33	20220901	11200	35.00	20230316	2.99	N	014620	500	143 억	2614687	N	N	0	N	N
6	20230831	120406	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15170	270	2	1.81	2471212590	162479	125.06	14950	15340	14920	19370	10430	14900	15209.43	9.14	2348	15193	15046	14923	14776	14653	14985	14715	143	4470	500	11020	10	1	28600000	4339	11.06	0.92	12	0.57	1372.00	16495.00	17650	20220901	-14.05	11200	20230316	35.45	17450	-13.07	20230809	11200	35.45	20230316	17650	-14.05	20220901	11200	35.45	20230316	2.99	N	014620	500	143 억	2614687	N	N	0	N	N
7	20230831	110540	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15140	240	2	1.61	2170159590	142551	109.72	14950	15340	14920	19370	10430	14900	15223.74	9.14	4534	15193	15046	14923	14776	14653	14985	14715	143	4470	500	11020	10	1	28600000	4330	11.03	0.92	12	0.50	1372.00	16495.00	17650	20220901	-14.22	11200	20230316	35.18	17450	-13.24	20230809	11200	35.18	20230316	17650	-14.22	20220901	11200	35.18	20230316	2.99	N	014620	500	143 억	2614687	N	N	0	N	N
8	20230831	100436	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15310	410	2	2.75	1385642550	91077	70.10	14950	15340	14920	19370	10430	14900	15213.97	9.14	11628	15193	15046	14923	14776	14653	14985	14715	143	4470	500	11020	10	1	28600000	4379	11.16	0.93	12	0.32	1372.00	16495.00	17650	20220901	-13.26	11200	20230316	36.70	17450	-12.26	20230809	11200	36.70	20230316	17650	-13.26	20220901	11200	36.70	20230316	2.99	N	014620	500	143 억	2614687	N	N	0	N	N
9	20230831	090338	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14970	70	2	0.47	17456340	1167	0.90	14950	14990	14920	19370	10430	14900	14958.30	9.14	-293	15193	15046	14923	14776	14653	14985	14715	143	4470	500	11020	10	1	28600000	4281	10.91	0.91	12	0.00	1372.00	16495.00	17650	20220901	-15.18	11200	20230316	33.66	17450	-14.21	20230809	11200	33.66	20230316	17650	-15.18	20220901	11200	33.66	20230316	2.99	N	014620	500	143 억	2614687	N	N	0	N	N
10	20230830	160317	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14900	-50	5	-0.33	1922800830	129059	67.77	15000	15070	14800	19430	10470	14950	14898.62	9.19	-16303	15270	15110	14910	14750	14550	15190	14830	143	4480	500	11060	10	1	28600000	4261	10.86	0.90	12	0.45	1372.00	16495.00	17650	20220901	-15.58	11200	20230316	33.04	17450	-14.61	20230809	11200	33.04	20230316	17650	-15.58	20220901	11200	33.04	20230316	3.08	N	014620	500	143 억	2628641	N	N	30	N	N
11	20230830	150348	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14880	-70	5	-0.47	1762153870	118262	62.10	15000	15070	14800	19430	10470	14950	14900.42	9.19	-13585	15270	15110	14910	14750	14550	15190	14830	143	4480	500	11060	10	1	28600000	4256	10.85	0.90	12	0.41	1372.00	16495.00	17650	20220901	-15.69	11200	20230316	32.86	17450	-14.73	20230809	11200	32.86	20230316	17650	-15.69	20220901	11200	32.86	20230316	3.08	N	014620	500	143 억	2628641	N	N	30	N	N
12	20230830	140411	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14870	-80	5	-0.54	1455191630	97620	51.26	15000	15070	14800	19430	10470	14950	14906.70	9.19	-10693	15270	15110	14910	14750	14550	15190	14830	143	4480	500	11060	10	1	28600000	4253	10.84	0.90	12	0.34	1372.00	16495.00	17650	20220901	-15.75	11200	20230316	32.77	17450	-14.79	20230809	11200	32.77	20230316	17650	-15.75	20220901	11200	32.77	20230316	3.08	N	014620	500	143 억	2628641	N	N	30	N	N
13	20230830	130355	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14850	-100	5	-0.67	1305519030	87555	45.98	15000	15070	14800	19430	10470	14950	14910.84	9.19	-11594	15270	15110	14910	14750	14550	15190	14830	143	4480	500	11060	10	1	28600000	4247	10.82	0.90	12	0.31	1372.00	16495.00	17650	20220901	-15.86	11200	20230316	32.59	17450	-14.90	20230809	11200	32.59	20230316	17650	-15.86	20220901	11200	32.59	20230316	3.08	N	014620	500	143 억	2628641	N	N	30	N	N
14	20230830	120402	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14870	-80	5	-0.54	1131767680	75867	39.84	15000	15070	14800	19430	10470	14950	14917.79	9.19	-9065	15270	15110	14910	14750	14550	15190	14830	143	4480	500	11060	10	1	28600000	4253	10.84	0.90	12	0.27	1372.00	16495.00	17650	20220901	-15.75	11200	20230316	32.77	17450	-14.79	20230809	11200	32.77	20230316	17650	-15.75	20220901	11200	32.77	20230316	3.08	N	014620	500	143 억	2628641	N	N	30	N	N
15	20230830	110530	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14920	-30	5	-0.20	858515280	57527	30.21	15000	15070	14800	19430	10470	14950	14923.69	9.19	-7403	15270	15110	14910	14750	14550	15190	14830	143	4480	500	11060	10	1	28600000	4267	10.87	0.90	12	0.20	1372.00	16495.00	17650	20220901	-15.47	11200	20230316	33.21	17450	-14.50	20230809	11200	33.21	20230316	17650	-15.47	20220901	11200	33.21	20230316	3.08	N	014620	500	143 억	2628641	N	N	30	N	N
16	20230830	100426	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14930	-20	5	-0.13	699509040	46871	24.61	15000	15070	14800	19430	10470	14950	14924.13	9.19	-6933	15270	15110	14910	14750	14550	15190	14830	143	4480	500	11060	10	1	28600000	4270	10.88	0.91	12	0.16	1372.00	16495.00	17650	20220901	-15.41	11200	20230316	33.30	17450	-14.44	20230809	11200	33.30	20230316	17650	-15.41	20220901	11200	33.30	20230316	3.08	N	014620	500	143 억	2628641	N	N	30	N	N
17	20230830	090334	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14870	-80	5	-0.54	205271860	13759	7.23	15000	15000	14800	19430	10470	14950	14919.10	9.19	-9500	15270	15110	14910	14750	14550	15190	14830	143	4480	500	11060	10	1	28600000	4253	10.84	0.90	12	0.05	1372.00	16495.00	17650	20220901	-15.75	11200	20230316	32.77	17450	-14.79	20230809	11200	32.77	20230316	17650	-15.75	20220901	11200	32.77	20230316	3.08	N	014620	500	143 억	2628641	N	N	30	N	N
18	20230829	160313	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14950	160	2	1.08	2822551050	189021	56.43	14840	15070	14710	19220	10360	14790	14932.47	9.16	-2075	15296	15042	14566	14312	13836	15170	14440	143	4430	500	10940	10	1	28600000	4276	10.90	0.91	12	0.66	1372.00	16495.00	17650	20220901	-15.30	11200	20230316	33.48	17450	-14.33	20230809	11200	33.48	20230316	17650	-15.30	20220901	11200	33.48	20230316	3.06	N	014620	500	143 억	2618474	N	N	30	N	N
19	20230829	150350	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14950	160	2	1.08	2696940280	180621	53.92	14840	15070	14710	19220	10360	14790	14931.49	9.16	-2144	15296	15042	14566	14312	13836	15170	14440	143	4430	500	10940	10	1	28600000	4276	10.90	0.91	12	0.63	1372.00	16495.00	17650	20220901	-15.30	11200	20230316	33.48	17450	-14.33	20230809	11200	33.48	20230316	17650	-15.30	20220901	11200	33.48	20230316	3.06	N	014620	500	143 억	2618474	N	N	300	N	N
20	20230829	140416	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14980	190	2	1.28	2331699290	156212	46.63	14840	15070	14710	19220	10360	14790	14926.51	9.16	-273	15296	15042	14566	14312	13836	15170	14440	143	4430	500	10940	10	1	28600000	4284	10.92	0.91	12	0.55	1372.00	16495.00	17650	20220901	-15.13	11200	20230316	33.75	17450	-14.15	20230809	11200	33.75	20230316	17650	-15.13	20220901	11200	33.75	20230316	3.06	N	014620	500	143 억	2618474	N	N	300	N	N
21	20230829	130359	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14970	180	2	1.22	2098349950	140624	41.98	14840	15070	14710	19220	10360	14790	14921.71	9.16	743	15296	15042	14566	14312	13836	15170	14440	143	4430	500	10940	10	1	28600000	4281	10.91	0.91	12	0.49	1372.00	16495.00	17650	20220901	-15.18	11200	20230316	33.66	17450	-14.21	20230809	11200	33.66	20230316	17650	-15.18	20220901	11200	33.66	20230316	3.06	N	014620	500	143 억	2618474	N	N	300	N	N
22	20230829	120409	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14960	170	2	1.15	1898726460	127285	38.00	14840	15070	14710	19220	10360	14790	14917.13	9.16	3109	15296	15042	14566	14312	13836	15170	14440	143	4430	500	10940	10	1	28600000	4279	10.90	0.91	12	0.45	1372.00	16495.00	17650	20220901	-15.24	11200	20230316	33.57	17450	-14.27	20230809	11200	33.57	20230316	17650	-15.24	20220901	11200	33.57	20230316	3.06	N	014620	500	143 억	2618474	N	N	300	N	N
23	20230829	110615	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14940	150	2	1.01	1596892520	107108	31.98	14840	15070	14710	19220	10360	14790	14909.18	9.16	6205	15296	15042	14566	14312	13836	15170	14440	143	4430	500	10940	10	1	28600000	4273	10.89	0.91	12	0.37	1372.00	16495.00	17650	20220901	-15.35	11200	20230316	33.39	17450	-14.38	20230809	11200	33.39	20230316	17650	-15.35	20220901	11200	33.39	20230316	3.06	N	014620	500	143 억	2618474	N	N	300	N	N
24	20230829	100437	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14970	180	2	1.22	1059761150	71033	21.21	14840	15070	14710	19220	10360	14790	14919.28	9.16	4064	15296	15042	14566	14312	13836	15170	14440	143	4430	500	10940	10	1	28600000	4281	10.91	0.91	12	0.25	1372.00	16495.00	17650	20220901	-15.18	11200	20230316	33.66	17450	-14.21	20230809	11200	33.66	20230316	17650	-15.18	20220901	11200	33.66	20230316	3.06	N	014620	500	143 억	2618474	N	N	300	N	N
25	20230829	090306	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14750	-40	5	-0.27	165590200	11185	3.34	14840	14860	14720	19220	10360	14790	14804.67	9.16	-6886	15296	15042	14566	14312	13836	15170	14440	143	4430	500	10940	10	1	28600000	4219	10.75	0.89	12	0.04	1372.00	16495.00	17650	20220901	-16.43	11200	20230316	31.70	17450	-15.47	20230809	11200	31.70	20230316	17650	-16.43	20220901	11200	31.70	20230316	3.06	N	014620	500	143 억	2618474	N	N	300	N	N
26	20230828	160306	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14790	750	2	5.34	4885754760	333808	173.36	14110	14820	14090	18250	9830	14040	14636.28	8.95	68319	14546	14292	14146	13892	13746	14220	13820	143	4210	500	10380	10	1	28600000	4230	10.78	0.90	12	1.17	1372.00	16495.00	17650	20220901	-16.20	11200	20230316	32.05	17450	-15.24	20230809	11200	32.05	20230316	17650	-16.20	20220901	11200	32.05	20230316	3.05	N	014620	500	143 억	2559423	N	N	300	N	N
27	20230828	150309	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14750	710	2	5.06	4659869730	318520	165.42	14110	14820	14090	18250	9830	14040	14629.76	8.95	66690	14546	14292	14146	13892	13746	14220	13820	143	4210	500	10380	10	1	28600000	4219	10.75	0.89	12	1.11	1372.00	16495.00	17650	20220901	-16.43	11200	20230316	31.70	17450	-15.47	20230809	11200	31.70	20230316	17650	-16.43	20220901	11200	31.70	20230316	3.05	N	014620	500	143 억	2559423	N	N	47	N	N
28	20230828	140309	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14760	720	2	5.13	4160351620	284666	147.84	14110	14790	14090	18250	9830	14040	14614.85	8.95	60309	14546	14292	14146	13892	13746	14220	13820	143	4210	500	10380	10	1	28600000	4221	10.76	0.89	12	1.00	1372.00	16495.00	17650	20220901	-16.37	11200	20230316	31.79	17450	-15.42	20230809	11200	31.79	20230316	17650	-16.37	20220901	11200	31.79	20230316	3.05	N	014620	500	143 억	2559423	N	N	47	N	N
29	20230828	130312	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14660	620	2	4.42	3646806970	249664	129.66	14110	14790	14090	18250	9830	14040	14606.86	8.95	48748	14546	14292	14146	13892	13746	14220	13820	143	4210	500	10380	10	1	28600000	4193	10.69	0.89	12	0.87	1372.00	16495.00	17650	20220901	-16.94	11200	20230316	30.89	17450	-15.99	20230809	11200	30.89	20230316	17650	-16.94	20220901	11200	30.89	20230316	3.05	N	014620	500	143 억	2559423	N	N	47	N	N
30	20230828	120310	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14710	670	2	4.77	3364197200	230431	119.67	14110	14790	14090	18250	9830	14040	14599.59	8.95	47732	14546	14292	14146	13892	13746	14220	13820	143	4210	500	10380	10	1	28600000	4207	10.72	0.89	12	0.81	1372.00	16495.00	17650	20220901	-16.66	11200	20230316	31.34	17450	-15.70	20230809	11200	31.34	20230316	17650	-16.66	20220901	11200	31.34	20230316	3.05	N	014620	500	143 억	2559423	N	N	47	N	N
31	20230828	110307	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14720	680	2	4.84	2747200850	188585	97.94	14110	14760	14090	18250	9830	14040	14567.44	8.95	44813	14546	14292	14146	13892	13746	14220	13820	143	4210	500	10380	10	1	28600000	4210	10.73	0.89	12	0.66	1372.00	16495.00	17650	20220901	-16.60	11200	20230316	31.43	17450	-15.64	20230809	11200	31.43	20230316	17650	-16.60	20220901	11200	31.43	20230316	3.05	N	014620	500	143 억	2559423	N	N	47	N	N
32	20230828	100303	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14670	630	2	4.49	2106413880	144973	75.29	14110	14740	14090	18250	9830	14040	14529.70	8.95	42070	14546	14292	14146	13892	13746	14220	13820	143	4210	500	10380	10	1	28600000	4196	10.69	0.89	12	0.51	1372.00	16495.00	17650	20220901	-16.88	11200	20230316	30.98	17450	-15.93	20230809	11200	30.98	20230316	17650	-16.88	20220901	11200	30.98	20230316	3.05	N	014620	500	143 억	2559423	N	N	47	N	N
33	20230828	090309	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14120	80	2	0.57	73694720	5206	2.70	14110	14290	14090	18250	9830	14040	14155.73	8.95	-1414	14546	14292	14146	13892	13746	14220	13820	143	4210	500	10380	10	1	28600000	4038	10.29	0.86	12	0.02	1372.00	16495.00	17650	20220901	-20.00	11200	20230316	26.07	17450	-19.08	20230809	11200	26.07	20230316	17650	-20.00	20220901	11200	26.07	20230316	3.05	N	014620	500	143 억	2559423	N	N	47	N	N
34	20230825	160307	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14040	-320	5	-2.23	2716058950	191952	83.04	14360	14400	14000	18660	10060	14360	14149.06	8.96	-5023	14686	14522	14276	14112	13866	14605	14195	143	4300	500	10620	10	1	28600000	4015	10.23	0.85	12	0.67	1372.00	16495.00	17650	20220901	-20.45	11200	20230316	25.36	17450	-19.54	20230809	11200	25.36	20230316	17650	-20.45	20220901	11200	25.36	20230316	3.03	N	014620	500	143 억	2563066	N	N	47	N	N
35	20230825	150307	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14050	-310	5	-2.16	2562618100	181027	78.31	14360	14400	14000	18660	10060	14360	14154.90	8.96	-5486	14686	14522	14276	14112	13866	14605	14195	143	4300	500	10620	10	1	28600000	4018	10.24	0.85	12	0.63	1372.00	16495.00	17650	20220901	-20.40	11200	20230316	25.45	17450	-19.48	20230809	11200	25.45	20230316	17650	-20.40	20220901	11200	25.45	20230316	3.03	N	014620	500	143 억	2563066	N	N	1	N	N
36	20230825	140308	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14020	-340	5	-2.37	2174989140	153398	66.36	14360	14400	14000	18660	10060	14360	14177.58	8.96	-7984	14686	14522	14276	14112	13866	14605	14195	143	4300	500	10620	10	1	28600000	4010	10.22	0.85	12	0.54	1372.00	16495.00	17650	20220901	-20.57	11200	20230316	25.18	17450	-19.66	20230809	11200	25.18	20230316	17650	-20.57	20220901	11200	25.18	20230316	3.03	N	014620	500	143 억	2563066	N	N	1	N	N
37	20230825	130307	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14130	-230	5	-1.60	1490980910	104724	45.30	14360	14400	14120	18660	10060	14360	14236.09	8.96	-4178	14686	14522	14276	14112	13866	14605	14195	143	4300	500	10620	10	1	28600000	4041	10.30	0.86	12	0.37	1372.00	16495.00	17650	20220901	-19.94	11200	20230316	26.16	17450	-19.03	20230809	11200	26.16	20230316	17650	-19.94	20220901	11200	26.16	20230316	3.03	N	014620	500	143 억	2563066	N	N	1	N	N
38	20230825	120307	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14210	-150	5	-1.04	1147864820	80494	34.82	14360	14400	14200	18660	10060	14360	14259.03	8.96	5159	14686	14522	14276	14112	13866	14605	14195	143	4300	500	10620	10	1	28600000	4064	10.36	0.86	12	0.28	1372.00	16495.00	17650	20220901	-19.49	11200	20230316	26.88	17450	-18.57	20230809	11200	26.88	20230316	17650	-19.49	20220901	11200	26.88	20230316	3.03	N	014620	500	143 억	2563066	N	N	1	N	N
39	20230825	110307	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14260	-100	5	-0.70	892435150	62538	27.05	14360	14400	14200	18660	10060	14360	14268.87	8.96	8320	14686	14522	14276	14112	13866	14605	14195	143	4300	500	10620	10	1	28600000	4078	10.39	0.86	12	0.22	1372.00	16495.00	17650	20220901	-19.21	11200	20230316	27.32	17450	-18.28	20230809	11200	27.32	20230316	17650	-19.21	20220901	11200	27.32	20230316	3.03	N	014620	500	143 억	2563066	N	N	1	N	N
40	20230825	100307	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14330	-30	5	-0.21	698257780	48915	21.16	14360	14400	14200	18660	10060	14360	14273.20	8.96	7774	14686	14522	14276	14112	13866	14605	14195	143	4300	500	10620	10	1	28600000	4098	10.44	0.87	12	0.17	1372.00	16495.00	17650	20220901	-18.81	11200	20230316	27.95	17450	-17.88	20230809	11200	27.95	20230316	17650	-18.81	20220901	11200	27.95	20230316	3.03	N	014620	500	143 억	2563066	N	N	1	N	N
41	20230825	090307	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14300	-60	5	-0.42	122642220	8579	3.71	14360	14390	14210	18660	10060	14360	14287.41	8.96	685	14686	14522	14276	14112	13866	14605	14195	143	4300	500	10620	10	1	28600000	4090	10.42	0.87	12	0.03	1372.00	16495.00	17650	20220901	-18.98	11200	20230316	27.68	17450	-18.05	20230809	11200	27.68	20230316	17650	-18.98	20220901	11200	27.68	20230316	3.03	N	014620	500	143 억	2563066	N	N	1	N	N
42	20230824	160305	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14360	180	2	1.27	3287064310	230792	147.88	14310	14440	14030	18430	9930	14180	14242.14	9.06	-26265	14586	14382	14246	14042	13906	14315	13975	143	4250	500	10490	10	1	28600000	4107	10.47	0.87	12	0.81	1372.00	16495.00	17650	20220901	-18.64	11200	20230316	28.21	17450	-17.71	20230809	11200	28.21	20230316	17650	-18.64	20220901	11200	28.21	20230316	3.04	N	014620	500	143 억	2590955	N	N	1	N	N
43	20230824	150304	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14330	150	2	1.06	3110590450	218496	140.00	14310	14440	14030	18430	9930	14180	14236.37	9.06	-26450	14586	14382	14246	14042	13906	14315	13975	143	4250	500	10490	10	1	28600000	4098	10.44	0.87	12	0.76	1372.00	16495.00	17650	20220901	-18.81	11200	20230316	27.95	17450	-17.88	20230809	11200	27.95	20230316	17650	-18.81	20220901	11200	27.95	20230316	3.04	N	014620	500	143 억	2590955	N	N	8	N	N
44	20230824	140305	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14350	170	2	1.20	2715467240	190941	122.34	14310	14440	14030	18430	9930	14180	14221.50	9.06	-15267	14586	14382	14246	14042	13906	14315	13975	143	4250	500	10490	10	1	28600000	4104	10.46	0.87	12	0.67	1372.00	16495.00	17650	20220901	-18.70	11200	20230316	28.12	17450	-17.77	20230809	11200	28.12	20230316	17650	-18.70	20220901	11200	28.12	20230316	3.04	N	014620	500	143 억	2590955	N	N	8	N	N
45	20230824	130306	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14290	110	2	0.78	2385848750	167955	107.62	14310	14440	14030	18430	9930	14180	14205.29	9.06	-4134	14586	14382	14246	14042	13906	14315	13975	143	4250	500	10490	10	1	28600000	4087	10.42	0.87	12	0.59	1372.00	16495.00	17650	20220901	-19.04	11200	20230316	27.59	17450	-18.11	20230809	11200	27.59	20230316	17650	-19.04	20220901	11200	27.59	20230316	3.04	N	014620	500	143 억	2590955	N	N	8	N	N
46	20230824	120307	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14330	150	2	1.06	1960388270	138318	88.63	14310	14400	14030	18430	9930	14180	14173.05	9.06	-1255	14586	14382	14246	14042	13906	14315	13975	143	4250	500	10490	10	1	28600000	4098	10.44	0.87	12	0.48	1372.00	16495.00	17650	20220901	-18.81	11200	20230316	27.95	17450	-17.88	20230809	11200	27.95	20230316	17650	-18.81	20220901	11200	27.95	20230316	3.04	N	014620	500	143 억	2590955	N	N	8	N	N
47	20230824	110306	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14260	80	2	0.56	1489560340	105446	67.56	14310	14310	14030	18430	9930	14180	14126.29	9.06	2069	14586	14382	14246	14042	13906	14315	13975	143	4250	500	10490	10	1	28600000	4078	10.39	0.86	12	0.37	1372.00	16495.00	17650	20220901	-19.21	11200	20230316	27.32	17450	-18.28	20230809	11200	27.32	20230316	17650	-19.21	20220901	11200	27.32	20230316	3.04	N	014620	500	143 억	2590955	N	N	8	N	N
48	20230824	100305	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14070	-110	5	-0.78	707549710	50072	32.08	14310	14310	14070	18430	9930	14180	14130.65	9.06	-9165	14586	14382	14246	14042	13906	14315	13975	143	4250	500	10490	10	1	28600000	4024	10.26	0.85	12	0.18	1372.00	16495.00	17650	20220901	-20.28	11200	20230316	25.62	17450	-19.37	20230809	11200	25.62	20230316	17650	-20.28	20220901	11200	25.62	20230316	3.04	N	014620	500	143 억	2590955	N	N	8	N	N
49	20230824	090306	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14200	20	2	0.14	78407570	5500	3.52	14310	14310	14200	18430	9930	14180	14255.92	9.06	-997	14586	14382	14246	14042	13906	14315	13975	143	4250	500	10490	10	1	28600000	4061	10.35	0.86	12	0.02	1372.00	16495.00	17650	20220901	-19.55	11200	20230316	26.79	17450	-18.62	20230809	11200	26.79	20230316	17650	-19.55	20220901	11200	26.79	20230316	3.04	N	014620	500	143 억	2590955	N	N	8	N	N
50	20230823	160304	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14180	-130	5	-0.91	2205224700	154417	43.29	14360	14450	14110	18600	10020	14310	14281.01	9.13	-22587	14756	14532	14306	14082	13856	14420	13970	143	4290	500	10580	10	1	28600000	4055	10.34	0.86	12	0.54	1372.00	16495.00	17650	20220901	-19.66	11200	20230316	26.61	17450	-18.74	20230809	11200	26.61	20230316	17650	-19.66	20220901	11200	26.61	20230316	3.03	N	014620	500	143 억	2611162	N	N	8	N	N
51	20230823	150305	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14190	-120	5	-0.84	2088059070	146145	40.98	14360	14450	14110	18600	10020	14310	14287.58	9.13	-22270	14756	14532	14306	14082	13856	14420	13970	143	4290	500	10580	10	1	28600000	4058	10.34	0.86	12	0.51	1372.00	16495.00	17650	20220901	-19.60	11200	20230316	26.70	17450	-18.68	20230809	11200	26.70	20230316	17650	-19.60	20220901	11200	26.70	20230316	3.03	N	014620	500	143 억	2611162	N	N	0	N	N
52	20230823	140306	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14220	-90	5	-0.63	1572788560	109751	30.77	14360	14450	14210	18600	10020	14310	14330.52	9.13	-25269	14756	14532	14306	14082	13856	14420	13970	143	4290	500	10580	10	1	28600000	4067	10.36	0.86	12	0.38	1372.00	16495.00	17650	20220901	-19.43	11200	20230316	26.96	17450	-18.51	20230809	11200	26.96	20230316	17650	-19.43	20220901	11200	26.96	20230316	3.03	N	014620	500	143 억	2611162	N	N	0	N	N
53	20230823	130305	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14360	50	2	0.35	1022471260	71195	19.96	14360	14450	14250	18600	10020	14310	14361.57	9.13	-12668	14756	14532	14306	14082	13856	14420	13970	143	4290	500	10580	10	1	28600000	4107	10.47	0.87	12	0.25	1372.00	16495.00	17650	20220901	-18.64	11200	20230316	28.21	17450	-17.71	20230809	11200	28.21	20230316	17650	-18.64	20220901	11200	28.21	20230316	3.03	N	014620	500	143 억	2611162	N	N	0	N	N
54	20230823	120306	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14380	70	2	0.49	932191720	64912	18.20	14360	14450	14250	18600	10020	14310	14360.87	9.13	-11933	14756	14532	14306	14082	13856	14420	13970	143	4290	500	10580	10	1	28600000	4113	10.48	0.87	12	0.23	1372.00	16495.00	17650	20220901	-18.53	11200	20230316	28.39	17450	-17.59	20230809	11200	28.39	20230316	17650	-18.53	20220901	11200	28.39	20230316	3.03	N	014620	500	143 억	2611162	N	N	0	N	N
55	20230823	110305	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14400	90	2	0.63	769340340	53606	15.03	14360	14450	14250	18600	10020	14310	14351.77	9.13	-13838	14756	14532	14306	14082	13856	14420	13970	143	4290	500	10580	10	1	28600000	4118	10.50	0.87	12	0.19	1372.00	16495.00	17650	20220901	-18.41	11200	20230316	28.57	17450	-17.48	20230809	11200	28.57	20230316	17650	-18.41	20220901	11200	28.57	20230316	3.03	N	014620	500	143 억	2611162	N	N	0	N	N
56	20230823	100304	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14350	40	2	0.28	449435920	31379	8.80	14360	14440	14250	18600	10020	14310	14322.83	9.13	-9971	14756	14532	14306	14082	13856	14420	13970	143	4290	500	10580	10	1	28600000	4104	10.46	0.87	12	0.11	1372.00	16495.00	17650	20220901	-18.70	11200	20230316	28.12	17450	-17.77	20230809	11200	28.12	20230316	17650	-18.70	20220901	11200	28.12	20230316	3.03	N	014620	500	143 억	2611162	N	N	0	N	N
57	20230823	090308	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14400	90	2	0.63	27586620	1918	0.54	14360	14420	14360	18600	10020	14310	14383.78	9.13	-572	14756	14532	14306	14082	13856	14420	13970	143	4290	500	10580	10	1	28600000	4118	10.50	0.87	12	0.01	1372.00	16495.00	17650	20220901	-18.41	11200	20230316	28.57	17450	-17.48	20230809	11200	28.57	20230316	17650	-18.41	20220901	11200	28.57	20230316	3.03	N	014620	500	143 억	2611162	N	N	0	N	N
58	20230822	160303	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14310	-100	5	-0.69	5089129530	356133	237.64	14530	14530	14080	18730	10090	14410	14289.89	8.97	3081	14803	14606	14493	14296	14183	14550	14240	143	4320	500	10660	10	1	28600000	4093	10.43	0.87	12	1.25	1372.00	16495.00	17650	20220901	-18.92	11200	20230316	27.77	17450	-17.99	20230809	11200	27.77	20230316	17650	-18.92	20220901	11200	27.77	20230316	2.99	N	014620	500	143 억	2566745	N	N	764	N	N
59	20230822	150304	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14410	0	3	0.00	4705888580	329380	219.79	14530	14530	14080	18730	10090	14410	14287.11	8.97	1458	14803	14606	14493	14296	14183	14550	14240	143	4320	500	10660	10	1	28600000	4121	10.50	0.87	12	1.15	1372.00	16495.00	17650	20220901	-18.36	11200	20230316	28.66	17450	-17.42	20230809	11200	28.66	20230316	17650	-18.36	20220901	11200	28.66	20230316	2.99	N	014620	500	143 억	2566745	N	N	764	N	N
60	20230822	140305	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14380	-30	5	-0.21	4285098820	300166	200.30	14530	14530	14080	18730	10090	14410	14275.76	8.97	11878	14803	14606	14493	14296	14183	14550	14240	143	4320	500	10660	10	1	28600000	4113	10.48	0.87	12	1.05	1372.00	16495.00	17650	20220901	-18.53	11200	20230316	28.39	17450	-17.59	20230809	11200	28.39	20230316	17650	-18.53	20220901	11200	28.39	20230316	2.99	N	014620	500	143 억	2566745	N	N	764	N	N
61	20230822	130303	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14430	20	2	0.14	3452714220	242390	161.74	14530	14530	14080	18730	10090	14410	14244.46	8.97	8349	14803	14606	14493	14296	14183	14550	14240	143	4320	500	10660	10	1	28600000	4127	10.52	0.87	12	0.85	1372.00	16495.00	17650	20220901	-18.24	11200	20230316	28.84	17450	-17.31	20230809	11200	28.84	20230316	17650	-18.24	20220901	11200	28.84	20230316	2.99	N	014620	500	143 억	2566745	N	N	764	N	N
62	20230822	120259	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14430	20	2	0.14	3277517790	230247	153.64	14530	14530	14080	18730	10090	14410	14234.79	8.97	8482	14803	14606	14493	14296	14183	14550	14240	143	4320	500	10660	10	1	28600000	4127	10.52	0.87	12	0.81	1372.00	16495.00	17650	20220901	-18.24	11200	20230316	28.84	17450	-17.31	20230809	11200	28.84	20230316	17650	-18.24	20220901	11200	28.84	20230316	2.99	N	014620	500	143 억	2566745	N	N	764	N	N
63	20230822	110303	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14440	30	2	0.21	2807433550	197697	131.92	14530	14530	14080	18730	10090	14410	14200.69	8.97	5279	14803	14606	14493	14296	14183	14550	14240	143	4320	500	10660	10	1	28600000	4130	10.52	0.88	12	0.69	1372.00	16495.00	17650	20220901	-18.19	11200	20230316	28.93	17450	-17.25	20230809	11200	28.93	20230316	17650	-18.19	20220901	11200	28.93	20230316	2.99	N	014620	500	143 억	2566745	N	N	764	N	N
64	20230822	100301	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14140	-270	5	-1.87	1668429720	117634	78.50	14530	14530	14080	18730	10090	14410	14183.23	8.97	-6242	14803	14606	14493	14296	14183	14550	14240	143	4320	500	10660	10	1	28600000	4044	10.31	0.86	12	0.41	1372.00	16495.00	17650	20220901	-19.89	11200	20230316	26.25	17450	-18.97	20230809	11200	26.25	20230316	17650	-19.89	20220901	11200	26.25	20230316	2.99	N	014620	500	143 억	2566745	N	N	764	N	N
65	20230822	090302	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14430	20	2	0.14	30342360	2094	1.40	14530	14530	14430	18730	10090	14410	14490.14	8.97	-771	14803	14606	14493	14296	14183	14550	14240	143	4320	500	10660	10	1	28600000	4127	10.52	0.87	12	0.01	1372.00	16495.00	17650	20220901	-18.24	11200	20230316	28.84	17450	-17.31	20230809	11200	28.84	20230316	17650	-18.24	20220901	11200	28.84	20230316	2.99	N	014620	500	143 억	2566745	N	N	764	N	N
66	20230821	160303	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14410	-50	5	-0.35	2153138230	148351	40.95	14450	14690	14380	18790	10130	14460	14514.32	9.03	-16541	15233	14846	14623	14236	14013	14735	14125	143	4330	500	10700	10	1	28600000	4121	10.50	0.87	12	0.52	1372.00	16495.00	17650	20220901	-18.36	11200	20230316	28.66	17450	-17.42	20230809	11200	28.66	20230316	17650	-18.36	20220901	11200	28.66	20230316	3.03	N	014620	500	143 억	2583648	N	N	764	N	N
67	20230821	150303	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14400	-60	5	-0.41	1999303530	137670	38.00	14450	14690	14390	18790	10130	14460	14522.45	9.03	-17075	15233	14846	14623	14236	14013	14735	14125	143	4330	500	10700	10	1	28600000	4118	10.50	0.87	12	0.48	1372.00	16495.00	17650	20220901	-18.41	11200	20230316	28.57	17450	-17.48	20230809	11200	28.57	20230316	17650	-18.41	20220901	11200	28.57	20230316	3.03	N	014620	500	143 억	2583648	N	N	0	N	N
68	20230821	140304	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14500	40	2	0.28	1675240910	115216	31.80	14450	14690	14410	18790	10130	14460	14540.03	9.03	-14382	15233	14846	14623	14236	14013	14735	14125	143	4330	500	10700	10	1	28600000	4147	10.57	0.88	12	0.40	1372.00	16495.00	17650	20220901	-17.85	11200	20230316	29.46	17450	-16.91	20230809	11200	29.46	20230316	17650	-17.85	20220901	11200	29.46	20230316	3.03	N	014620	500	143 억	2583648	N	N	0	N	N
69	20230821	130306	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14550	90	2	0.62	1456490480	100171	27.65	14450	14690	14410	18790	10130	14460	14540.07	9.03	-9616	15233	14846	14623	14236	14013	14735	14125	143	4330	500	10700	10	1	28600000	4161	10.60	0.88	12	0.35	1372.00	16495.00	17650	20220901	-17.56	11200	20230316	29.91	17450	-16.62	20230809	11200	29.91	20230316	17650	-17.56	20220901	11200	29.91	20230316	3.03	N	014620	500	143 억	2583648	N	N	0	N	N
70	20230821	120304	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14550	90	2	0.62	1356311980	93284	25.75	14450	14690	14410	18790	10130	14460	14539.63	9.03	-9477	15233	14846	14623	14236	14013	14735	14125	143	4330	500	10700	10	1	28600000	4161	10.60	0.88	12	0.33	1372.00	16495.00	17650	20220901	-17.56	11200	20230316	29.91	17450	-16.62	20230809	11200	29.91	20230316	17650	-17.56	20220901	11200	29.91	20230316	3.03	N	014620	500	143 억	2583648	N	N	0	N	N
71	20230821	110304	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14470	10	2	0.07	1191343470	81950	22.62	14450	14690	14410	18790	10130	14460	14537.48	9.03	-8175	15233	14846	14623	14236	14013	14735	14125	143	4330	500	10700	10	1	28600000	4138	10.55	0.88	12	0.29	1372.00	16495.00	17650	20220901	-18.02	11200	20230316	29.20	17450	-17.08	20230809	11200	29.20	20230316	17650	-18.02	20220901	11200	29.20	20230316	3.03	N	014620	500	143 억	2583648	N	N	0	N	N
72	20230821	100303	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14520	60	2	0.41	788256950	54176	14.95	14450	14690	14410	18790	10130	14460	14549.99	9.03	1543	15233	14846	14623	14236	14013	14735	14125	143	4330	500	10700	10	1	28600000	4153	10.58	0.88	12	0.19	1372.00	16495.00	17650	20220901	-17.73	11200	20230316	29.64	17450	-16.79	20230809	11200	29.64	20230316	17650	-17.73	20220901	11200	29.64	20230316	3.03	N	014620	500	143 억	2583648	N	N	0	N	N
73	20230821	090306	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14500	40	2	0.28	74694740	5164	1.43	14450	14500	14450	18790	10130	14460	14464.54	9.03	-123	15233	14846	14623	14236	14013	14735	14125	143	4330	500	10700	10	1	28600000	4147	10.57	0.88	12	0.02	1372.00	16495.00	17650	20220901	-17.85	11200	20230316	29.46	17450	-16.91	20230809	11200	29.46	20230316	17650	-17.85	20220901	11200	29.46	20230316	3.03	N	014620	500	143 억	2583648	N	N	0	N	N
74	20230818	160303	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14460	-640	5	-4.24	5215474720	358472	102.46	14950	15010	14400	19630	10570	15100	14549.26	9.12	-23985	15680	15390	15030	14740	14380	15210	14560	143	4530	500	11170	10	1	28600000	4136	10.54	0.88	12	1.25	1372.00	16495.00	17650	20220901	-18.07	11200	20230316	29.11	17450	-17.13	20230809	11200	29.11	20230316	17650	-18.07	20220901	11200	29.11	20230316	3.09	N	014620	500	143 억	2607350	N	N	112	N	N
75	20230818	150301	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14480	-620	5	-4.11	5033024930	345857	98.85	14950	15010	14400	19630	10570	15100	14552.33	9.12	-22968	15680	15390	15030	14740	14380	15210	14560	143	4530	500	11170	10	1	28600000	4141	10.55	0.88	12	1.21	1372.00	16495.00	17650	20220901	-17.96	11200	20230316	29.29	17450	-17.02	20230809	11200	29.29	20230316	17650	-17.96	20220901	11200	29.29	20230316	3.09	N	014620	500	143 억	2607350	N	N	112	N	N
76	20230818	140302	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14500	-600	5	-3.97	4325495850	296908	84.86	14950	15010	14460	19630	10570	15100	14568.47	9.12	-29054	15680	15390	15030	14740	14380	15210	14560	143	4530	500	11170	10	1	28600000	4147	10.57	0.88	12	1.04	1372.00	16495.00	17650	20220901	-17.85	11200	20230316	29.46	17450	-16.91	20230809	11200	29.46	20230316	17650	-17.85	20220901	11200	29.46	20230316	3.09	N	014620	500	143 억	2607350	N	N	112	N	N
77	20230818	130259	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14490	-610	5	-4.04	3859403430	264741	75.67	14950	15010	14470	19630	10570	15100	14578.03	9.12	-23077	15680	15390	15030	14740	14380	15210	14560	143	4530	500	11170	10	1	28600000	4144	10.56	0.88	12	0.93	1372.00	16495.00	17650	20220901	-17.90	11200	20230316	29.37	17450	-16.96	20230809	11200	29.37	20230316	17650	-17.90	20220901	11200	29.37	20230316	3.09	N	014620	500	143 억	2607350	N	N	112	N	N
78	20230818	120309	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14470	-630	5	-4.17	3487948050	239112	68.34	14950	15010	14470	19630	10570	15100	14587.09	9.12	-22369	15680	15390	15030	14740	14380	15210	14560	143	4530	500	11170	10	1	28600000	4138	10.55	0.88	12	0.84	1372.00	16495.00	17650	20220901	-18.02	11200	20230316	29.20	17450	-17.08	20230809	11200	29.20	20230316	17650	-18.02	20220901	11200	29.20	20230316	3.09	N	014620	500	143 억	2607350	N	N	112	N	N
79	20230818	110301	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14550	-550	5	-3.64	2525072880	172802	49.39	14950	15010	14470	19630	10570	15100	14612.52	9.12	-21016	15680	15390	15030	14740	14380	15210	14560	143	4530	500	11170	10	1	28600000	4161	10.60	0.88	12	0.60	1372.00	16495.00	17650	20220901	-17.56	11200	20230316	29.91	17450	-16.62	20230809	11200	29.91	20230316	17650	-17.56	20220901	11200	29.91	20230316	3.09	N	014620	500	143 억	2607350	N	N	112	N	N
80	20230818	100302	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14520	-580	5	-3.84	1716672050	117134	33.48	14950	15010	14490	19630	10570	15100	14655.63	9.12	-11309	15680	15390	15030	14740	14380	15210	14560	143	4530	500	11170	10	1	28600000	4153	10.58	0.88	12	0.41	1372.00	16495.00	17650	20220901	-17.73	11200	20230316	29.64	17450	-16.79	20230809	11200	29.64	20230316	17650	-17.73	20220901	11200	29.64	20230316	3.09	N	014620	500	143 억	2607350	N	N	112	N	N
81	20230818	090303	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14880	-220	5	-1.46	54809810	3671	1.05	14950	14950	14860	19630	10570	15100	14930.48	9.12	-663	15680	15390	15030	14740	14380	15210	14560	143	4530	500	11170	10	1	28600000	4256	10.85	0.90	12	0.01	1372.00	16495.00	17650	20220901	-15.69	11200	20230316	32.86	17450	-14.73	20230809	11200	32.86	20230316	17650	-15.69	20220901	11200	32.86	20230316	3.09	N	014620	500	143 억	2607350	N	N	112	N	N
82	20230817	160303	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15100	-390	5	-2.52	5221122390	348047	121.52	15200	15320	14670	20100	10850	15490	15001.17	9.29	-55814	15856	15672	15366	15182	14876	15765	15275	143	4625	500	11460	10	1	28600000	4319	11.01	0.92	12	1.22	1372.00	16495.00	17650	20220901	-14.45	11200	20230316	34.82	17450	-13.47	20230809	11200	34.82	20230316	17650	-14.45	20220901	11200	34.82	20230316	3.09	N	014620	500	143 억	2656887	N	N	112	N	N
83	20230817	150306	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15140	-350	5	-2.26	5027978540	335273	117.06	15200	15320	14670	20100	10850	15490	14996.66	9.29	-51378	15856	15672	15366	15182	14876	15765	15275	143	4625	500	11460	10	1	28600000	4330	11.03	0.92	12	1.17	1372.00	16495.00	17650	20220901	-14.22	11200	20230316	35.18	17450	-13.24	20230809	11200	35.18	20230316	17650	-14.22	20220901	11200	35.18	20230316	3.09	N	014620	500	143 억	2656887	N	N	80	N	N
84	20230817	140302	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15130	-360	5	-2.32	4349556150	290408	101.40	15200	15320	14670	20100	10850	15490	14977.39	9.29	-40425	15856	15672	15366	15182	14876	15765	15275	143	4625	500	11460	10	1	28600000	4327	11.03	0.92	12	1.02	1372.00	16495.00	17650	20220901	-14.28	11200	20230316	35.09	17450	-13.30	20230809	11200	35.09	20230316	17650	-14.28	20220901	11200	35.09	20230316	3.09	N	014620	500	143 억	2656887	N	N	80	N	N
85	20230817	130301	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14990	-500	5	-3.23	3853401310	257483	89.90	15200	15320	14670	20100	10850	15490	14965.64	9.29	-30760	15856	15672	15366	15182	14876	15765	15275	143	4625	500	11460	10	1	28600000	4287	10.93	0.91	12	0.90	1372.00	16495.00	17650	20220901	-15.07	11200	20230316	33.84	17450	-14.10	20230809	11200	33.84	20230316	17650	-15.07	20220901	11200	33.84	20230316	3.09	N	014620	500	143 억	2656887	N	N	80	N	N
86	20230817	120302	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15090	-400	5	-2.58	3315624670	221748	77.42	15200	15320	14670	20100	10850	15490	14952.21	9.29	-25002	15856	15672	15366	15182	14876	15765	15275	143	4625	500	11460	10	1	28600000	4316	11.00	0.91	12	0.78	1372.00	16495.00	17650	20220901	-14.50	11200	20230316	34.73	17450	-13.52	20230809	11200	34.73	20230316	17650	-14.50	20220901	11200	34.73	20230316	3.09	N	014620	500	143 억	2656887	N	N	80	N	N
87	20230817	110303	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15000	-490	5	-3.16	2982989030	199682	69.72	15200	15320	14670	20100	10850	15490	14938.68	9.29	-15936	15856	15672	15366	15182	14876	15765	15275	143	4625	500	11460	10	1	28600000	4290	10.93	0.91	12	0.70	1372.00	16495.00	17650	20220901	-15.01	11200	20230316	33.93	17450	-14.04	20230809	11200	33.93	20230316	17650	-15.01	20220901	11200	33.93	20230316	3.09	N	014620	500	143 억	2656887	N	N	80	N	N
88	20230817	100301	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14970	-520	5	-3.36	2301621860	154176	53.83	15200	15320	14670	20100	10850	15490	14928.52	9.29	-12002	15856	15672	15366	15182	14876	15765	15275	143	4625	500	11460	10	1	28600000	4281	10.91	0.91	12	0.54	1372.00	16495.00	17650	20220901	-15.18	11200	20230316	33.66	17450	-14.21	20230809	11200	33.66	20230316	17650	-15.18	20220901	11200	33.66	20230316	3.09	N	014620	500	143 억	2656887	N	N	80	N	N
89	20230817	090301	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15310	-180	5	-1.16	178636630	11747	4.10	15200	15320	15160	20100	10850	15490	15206.88	9.29	-1071	15856	15672	15366	15182	14876	15765	15275	143	4625	500	11460	10	1	28600000	4379	11.16	0.93	12	0.04	1372.00	16495.00	17650	20220901	-13.26	11200	20230316	36.70	17450	-12.26	20230809	11200	36.70	20230316	17650	-13.26	20220901	11200	36.70	20230316	3.09	N	014620	500	143 억	2656887	N	N	80	N	N
90	20230816	160302	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15490	190	2	1.24	4361395520	283342	79.58	15170	15550	15060	19890	10710	15300	15392.31	9.22	18751	15846	15572	15406	15132	14966	15490	15050	143	4590	500	11320	10	1	28600000	4430	11.29	0.94	12	0.99	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	2.79	N	014620	500	143 억	2637417	N	N	80	N	N
91	20230816	150302	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15480	180	2	1.18	3920291030	254832	71.57	15170	15550	15060	19890	10710	15300	15383.84	9.22	22037	15846	15572	15406	15132	14966	15490	15050	143	4590	500	11320	10	1	28600000	4427	11.28	0.94	12	0.89	1372.00	16495.00	17650	20220901	-12.29	11200	20230316	38.21	17450	-11.29	20230809	11200	38.21	20230316	17650	-12.29	20220901	11200	38.21	20230316	2.79	N	014620	500	143 억	2637417	N	N	82	N	N
92	20230816	140301	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15380	80	2	0.52	3196088570	208023	58.42	15170	15550	15060	19890	10710	15300	15364.13	9.22	19317	15846	15572	15406	15132	14966	15490	15050	143	4590	500	11320	10	1	28600000	4399	11.21	0.93	12	0.73	1372.00	16495.00	17650	20220901	-12.86	11200	20230316	37.32	17450	-11.86	20230809	11200	37.32	20230316	17650	-12.86	20220901	11200	37.32	20230316	2.79	N	014620	500	143 억	2637417	N	N	82	N	N
93	20230816	130303	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15400	100	2	0.65	2751891610	179125	50.31	15170	15550	15060	19890	10710	15300	15362.99	9.22	27158	15846	15572	15406	15132	14966	15490	15050	143	4590	500	11320	10	1	28600000	4404	11.22	0.93	12	0.63	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	2.79	N	014620	500	143 억	2637417	N	N	82	N	N
94	20230816	120304	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15440	140	2	0.92	2502215070	162953	45.77	15170	15550	15060	19890	10710	15300	15355.46	9.22	28233	15846	15572	15406	15132	14966	15490	15050	143	4590	500	11320	10	1	28600000	4416	11.25	0.94	12	0.57	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	2.79	N	014620	500	143 억	2637417	N	N	82	N	N
95	20230816	110304	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15310	10	2	0.07	2225580200	144973	40.72	15170	15550	15060	19890	10710	15300	15351.71	9.22	28797	15846	15572	15406	15132	14966	15490	15050	143	4590	500	11320	10	1	28600000	4379	11.16	0.93	12	0.51	1372.00	16495.00	17650	20220901	-13.26	11200	20230316	36.70	17450	-12.26	20230809	11200	36.70	20230316	17650	-13.26	20220901	11200	36.70	20230316	2.79	N	014620	500	143 억	2637417	N	N	82	N	N
96	20230816	100259	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15440	140	2	0.92	1362944820	89161	25.04	15170	15460	15060	19890	10710	15300	15286.33	9.22	21488	15846	15572	15406	15132	14966	15490	15050	143	4590	500	11320	10	1	28600000	4416	11.25	0.94	12	0.31	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	2.79	N	014620	500	143 억	2637417	N	N	82	N	N
97	20230816	090259	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15100	-200	5	-1.31	206674610	13674	3.84	15170	15230	15060	19890	10710	15300	15113.73	9.22	-2617	15846	15572	15406	15132	14966	15490	15050	143	4590	500	11320	10	1	28600000	4319	11.01	0.92	12	0.05	1372.00	16495.00	17650	20220901	-14.45	11200	20230316	34.82	17450	-13.47	20230809	11200	34.82	20230316	17650	-14.45	20220901	11200	34.82	20230316	2.79	N	014620	500	143 억	2637417	N	N	82	N	N
98	20230814	160259	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15300	-290	5	-1.86	5438101220	353745	22.98	15590	15680	15240	20250	10920	15590	15372.88	9.24	6791	17110	16350	15860	15100	14610	16105	14855	143	4665	500	11530	10	1	28600000	4376	11.15	0.93	12	1.24	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	2.70	N	014620	500	143 억	2643902	N	N	82	N	N
99	20230814	150258	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15310	-280	5	-1.80	5076997110	330131	21.45	15590	15680	15240	20250	10920	15590	15378.50	9.24	3946	17110	16350	15860	15100	14610	16105	14855	143	4665	500	11530	10	1	28600000	4379	11.16	0.93	12	1.15	1372.00	16495.00	17650	20220901	-13.26	11200	20230316	36.70	17450	-12.26	20230809	11200	36.70	20230316	17650	-13.26	20220901	11200	36.70	20230316	2.70	N	014620	500	143 억	2643902	N	N	82	N	N
100	20230814	140259	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15300	-290	5	-1.86	4409625200	286614	18.62	15590	15680	15240	20250	10920	15590	15384.98	9.24	2574	17110	16350	15860	15100	14610	16105	14855	143	4665	500	11530	10	1	28600000	4376	11.15	0.93	12	1.00	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	2.70	N	014620	500	143 억	2643902	N	N	82	N	N
101	20230814	130259	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15310	-280	5	-1.80	3945213600	256227	16.65	15590	15680	15250	20250	10920	15590	15397.06	9.24	-3974	17110	16350	15860	15100	14610	16105	14855	143	4665	500	11530	10	1	28600000	4379	11.16	0.93	12	0.90	1372.00	16495.00	17650	20220901	-13.26	11200	20230316	36.70	17450	-12.26	20230809	11200	36.70	20230316	17650	-13.26	20220901	11200	36.70	20230316	2.70	N	014620	500	143 억	2643902	N	N	82	N	N
102	20230814	120258	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15300	-290	5	-1.86	3547552450	230211	14.96	15590	15680	15260	20250	10920	15590	15409.71	9.24	-11105	17110	16350	15860	15100	14610	16105	14855	143	4665	500	11530	10	1	28600000	4376	11.15	0.93	12	0.80	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	2.70	N	014620	500	143 억	2643902	N	N	82	N	N
103	20230814	110257	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15390	-200	5	-1.28	2647995270	171450	11.14	15590	15680	15310	20250	10920	15590	15444.39	9.24	-11560	17110	16350	15860	15100	14610	16105	14855	143	4665	500	11530	10	1	28600000	4402	11.22	0.93	12	0.60	1372.00	16495.00	17650	20220901	-12.80	11200	20230316	37.41	17450	-11.81	20230809	11200	37.41	20230316	17650	-12.80	20220901	11200	37.41	20230316	2.70	N	014620	500	143 억	2643902	N	N	82	N	N
104	20230814	100257	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15370	-220	5	-1.41	1836635330	118626	7.71	15590	15680	15360	20250	10920	15590	15482.23	9.24	-14956	17110	16350	15860	15100	14610	16105	14855	143	4665	500	11530	10	1	28600000	4396	11.20	0.93	12	0.41	1372.00	16495.00	17650	20220901	-12.92	11200	20230316	37.23	17450	-11.92	20230809	11200	37.23	20230316	17650	-12.92	20220901	11200	37.23	20230316	2.70	N	014620	500	143 억	2643902	N	N	82	N	N
105	20230814	090257	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15460	-130	5	-0.83	150708070	9684	0.63	15590	15650	15400	20250	10920	15590	15561.50	9.24	-1820	17110	16350	15860	15100	14610	16105	14855	143	4665	500	11530	10	1	28600000	4422	11.27	0.94	12	0.03	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	2.70	N	014620	500	143 억	2643902	N	N	82	N	N
106	20230811	160257	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15590	-950	5	-5.74	24158480100	1535690	314.20	16540	16620	15370	21500	11580	16540	15731.25	9.47	-58087	17473	17006	16743	16276	16013	16875	16145	143	4960	500	12230	10	1	28600000	4459	11.36	0.95	12	5.37	1372.00	16495.00	17650	20220901	-11.67	11200	20230316	39.20	17450	-10.66	20230809	11200	39.20	20230316	17650	-11.67	20220901	11200	39.20	20230316	2.79	N	014620	500	143 억	2707137	N	N	82	N	N
107	20230811	150255	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15760	-780	5	-4.72	22913021660	1456027	297.90	16540	16620	15370	21500	11580	16540	15736.54	9.47	-52299	17473	17006	16743	16276	16013	16875	16145	143	4960	500	12230	10	1	28600000	4507	11.49	0.96	12	5.09	1372.00	16495.00	17650	20220901	-10.71	11200	20230316	40.71	17450	-9.68	20230809	11200	40.71	20230316	17650	-10.71	20220901	11200	40.71	20230316	2.79	N	014620	500	143 억	2707137	N	N	19	N	N
108	20230811	140256	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15790	-750	5	-4.53	20781626460	1321041	270.28	16540	16620	15370	21500	11580	16540	15731.10	9.47	-50311	17473	17006	16743	16276	16013	16875	16145	143	4960	500	12230	10	1	28600000	4516	11.51	0.96	12	4.62	1372.00	16495.00	17650	20220901	-10.54	11200	20230316	40.98	17450	-9.51	20230809	11200	40.98	20230316	17650	-10.54	20220901	11200	40.98	20230316	2.79	N	014620	500	143 억	2707137	N	N	19	N	N
109	20230811	130256	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15610	-930	5	-5.62	18484174670	1175326	240.47	16540	16620	15370	21500	11580	16540	15726.68	9.47	-55993	17473	17006	16743	16276	16013	16875	16145	143	4960	500	12230	10	1	28600000	4464	11.38	0.95	12	4.11	1372.00	16495.00	17650	20220901	-11.56	11200	20230316	39.38	17450	-10.54	20230809	11200	39.38	20230316	17650	-11.56	20220901	11200	39.38	20230316	2.79	N	014620	500	143 억	2707137	N	N	19	N	N
110	20230811	120255	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15610	-930	5	-5.62	16553199220	1051043	215.04	16540	16620	15370	21500	11580	16540	15749.12	9.47	-37815	17473	17006	16743	16276	16013	16875	16145	143	4960	500	12230	10	1	28600000	4464	11.38	0.95	12	3.67	1372.00	16495.00	17650	20220901	-11.56	11200	20230316	39.38	17450	-10.54	20230809	11200	39.38	20230316	17650	-11.56	20220901	11200	39.38	20230316	2.79	N	014620	500	143 억	2707137	N	N	19	N	N
111	20230811	110253	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15660	-880	5	-5.32	14649997150	928901	190.05	16540	16620	15370	21500	11580	16540	15771.12	9.47	-39397	17473	17006	16743	16276	16013	16875	16145	143	4960	500	12230	10	1	28600000	4479	11.41	0.95	12	3.25	1372.00	16495.00	17650	20220901	-11.27	11200	20230316	39.82	17450	-10.26	20230809	11200	39.82	20230316	17650	-11.27	20220901	11200	39.82	20230316	2.79	N	014620	500	143 억	2707137	N	N	19	N	N
112	20230811	100252	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15510	-1030	5	-6.23	8082379200	507163	103.76	16540	16620	15430	21500	11580	16540	15936.16	9.47	35540	17473	17006	16743	16276	16013	16875	16145	143	4960	500	12230	10	1	28600000	4436	11.30	0.94	12	1.77	1372.00	16495.00	17650	20220901	-12.12	11200	20230316	38.48	17450	-11.12	20230809	11200	38.48	20230316	17650	-12.12	20220901	11200	38.48	20230316	2.79	N	014620	500	143 억	2707137	N	N	19	N	N
113	20230811	090255	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	16500	-40	5	-0.24	323786930	19583	4.01	16540	16620	16500	21500	11580	16540	16534.01	9.47	-864	17473	17006	16743	16276	16013	16875	16145	143	4960	500	12230	10	1	28600000	4719	12.03	1.00	12	0.07	1372.00	16495.00	17650	20220901	-6.52	11200	20230316	47.32	17450	-5.44	20230809	11200	47.32	20230316	17650	-6.52	20220901	11200	47.32	20230316	2.79	N	014620	500	143 억	2707137	N	N	19	N	N
114	20230810	160254	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	16540	-360	5	-2.13	8146865550	485752	49.20	16760	17210	16480	21950	11830	16900	16772.21	9.65	-102399	17800	17350	17000	16550	16200	17175	16375	143	5060	500	12500	10	1	28600000	4730	12.06	1.00	12	1.70	1372.00	16495.00	17650	20220901	-6.29	11200	20230316	47.68	17450	-5.21	20230809	11200	47.68	20230316	17650	-6.29	20220901	11200	47.68	20230316	3.12	N	014620	500	143 억	2760940	N	N	19	N	N
115	20230810	150253	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	16520	-380	5	-2.25	7780847390	463610	46.96	16760	17210	16480	21950	11830	16900	16782.98	9.65	-97134	17800	17350	17000	16550	16200	17175	16375	143	5060	500	12500	10	1	28600000	4725	12.04	1.00	12	1.62	1372.00	16495.00	17650	20220901	-6.40	11200	20230316	47.50	17450	-5.33	20230809	11200	47.50	20230316	17650	-6.40	20220901	11200	47.50	20230316	3.12	N	014620	500	143 억	2760940	N	N	116	N	N
116	20230810	140252	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	16670	-230	5	-1.36	6358153000	377710	38.26	16760	17210	16600	21950	11830	16900	16833.29	9.65	-69836	17800	17350	17000	16550	16200	17175	16375	143	5060	500	12500	10	1	28600000	4768	12.15	1.01	12	1.32	1372.00	16495.00	17650	20220901	-5.55	11200	20230316	48.84	17450	-4.47	20230809	11200	48.84	20230316	17650	-5.55	20220901	11200	48.84	20230316	3.12	N	014620	500	143 억	2760940	N	N	116	N	N
117	20230810	130250	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	16800	-100	5	-0.59	5686754240	337515	34.18	16760	17210	16600	21950	11830	16900	16848.77	9.65	-56269	17800	17350	17000	16550	16200	17175	16375	143	5060	500	12500	10	1	28600000	4805	12.24	1.02	12	1.18	1372.00	16495.00	17650	20220901	-4.82	11200	20230316	50.00	17450	-3.72	20230809	11200	50.00	20230316	17650	-4.82	20220901	11200	50.00	20230316	3.12	N	014620	500	143 억	2760940	N	N	116	N	N
118	20230810	120253	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	16810	-90	5	-0.53	5161290670	306138	31.01	16760	17210	16600	21950	11830	16900	16859.25	9.65	-46304	17800	17350	17000	16550	16200	17175	16375	143	5060	500	12500	10	1	28600000	4808	12.25	1.02	12	1.07	1372.00	16495.00	17650	20220901	-4.76	11200	20230316	50.09	17450	-3.67	20230809	11200	50.09	20230316	17650	-4.76	20220901	11200	50.09	20230316	3.12	N	014620	500	143 억	2760940	N	N	116	N	N
119	20230810	110254	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	16690	-210	5	-1.24	4394375340	260316	26.37	16760	17210	16600	21950	11830	16900	16880.87	9.65	-23776	17800	17350	17000	16550	16200	17175	16375	143	5060	500	12500	10	1	28600000	4773	12.16	1.01	12	0.91	1372.00	16495.00	17650	20220901	-5.44	11200	20230316	49.02	17450	-4.36	20230809	11200	49.02	20230316	17650	-5.44	20220901	11200	49.02	20230316	3.12	N	014620	500	143 억	2760940	N	N	116	N	N
120	20230810	100254	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	16740	-160	5	-0.95	3283526700	193669	19.62	16760	17210	16730	21950	11830	16900	16954.54	9.65	-15590	17800	17350	17000	16550	16200	17175	16375	143	5060	500	12500	10	1	28600000	4788	12.20	1.01	12	0.68	1372.00	16495.00	17650	20220901	-5.16	11200	20230316	49.46	17450	-4.07	20230809	11200	49.46	20230316	17650	-5.16	20220901	11200	49.46	20230316	3.12	N	014620	500	143 억	2760940	N	N	116	N	N
121	20230810	090254	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	16920	20	2	0.12	310158230	18452	1.87	16760	16960	16760	21950	11830	16900	16804.85	9.65	6128	17800	17350	17000	16550	16200	17175	16375	143	5060	500	12500	10	1	28600000	4839	12.33	1.03	12	0.06	1372.00	16495.00	17650	20220901	-4.14	11200	20230316	51.07	17450	-3.04	20230809	11200	51.07	20230316	17650	-4.14	20220901	11200	51.07	20230316	3.12	N	014620	500	143 억	2760940	N	N	116	N	N
122	20230809	160252	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	16900	-200	5	-1.17	16743668560	982717	41.33	17310	17450	16650	22200	11970	17100	17038.35	9.97	-102093	18153	17626	16653	16126	15153	17890	16390	143	5115	500	12650	10	1	28600000	4833	12.32	1.02	12	3.44	1372.00	16495.00	17650	20220901	-4.25	11200	20220808	50.89	17450	-3.15	20230809	11200	50.89	20230316	17650	-4.25	20220901	11200	50.89	20230316	3.14	N	014620	500	143 억	2851665	N	N	116	N	N
123	20230809	150250	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	16920	-180	5	-1.05	15869505380	931069	39.16	17310	17450	16650	22200	11970	17100	17044.38	9.97	-93936	18153	17626	16653	16126	15153	17890	16390	143	5115	500	12650	10	1	28600000	4839	12.33	1.03	12	3.26	1372.00	16495.00	17650	20220901	-4.14	11200	20220808	51.07	17450	-3.04	20230809	11200	51.07	20230316	17650	-4.14	20220901	11200	51.07	20230316	3.14	N	014620	500	143 억	2851665	N	N	14	N	N
124	20230809	140251	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	16980	-120	5	-0.70	14736206820	864218	36.34	17310	17450	16650	22200	11970	17100	17051.48	9.97	-86892	18153	17626	16653	16126	15153	17890	16390	143	5115	500	12650	10	1	28600000	4856	12.38	1.03	12	3.02	1372.00	16495.00	17650	20220901	-3.80	11200	20220808	51.61	17450	-2.69	20230809	11200	51.61	20230316	17650	-3.80	20220901	11200	51.61	20230316	3.14	N	014620	500	143 억	2851665	N	N	14	N	N
125	20230809	130254	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	17190	90	2	0.53	13743819030	806055	33.90	17310	17450	16650	22200	11970	17100	17050.71	9.97	-77537	18153	17626	16653	16126	15153	17890	16390	143	5115	500	12650	10	1	28600000	4916	12.53	1.04	12	2.82	1372.00	16495.00	17650	20220901	-2.61	11200	20220808	53.48	17450	-1.49	20230809	11200	53.48	20230316	17650	-2.61	20220901	11200	53.48	20230316	3.14	N	014620	500	143 억	2851665	N	N	14	N	N
126	20230809	120254	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	17100	0	3	0.00	12642808320	741851	31.20	17310	17450	16650	22200	11970	17100	17042.23	9.97	-69933	18153	17626	16653	16126	15153	17890	16390	143	5115	500	12650	10	1	28600000	4891	12.46	1.04	12	2.59	1372.00	16495.00	17650	20220901	-3.12	11200	20220808	52.68	17450	-2.01	20230809	11200	52.68	20230316	17650	-3.12	20220901	11200	52.68	20230316	3.14	N	014620	500	143 억	2851665	N	N	14	N	N
127	20230809	110253	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	16890	-210	5	-1.23	11093365530	650877	27.37	17310	17450	16650	22200	11970	17100	17043.70	9.97	-72640	18153	17626	16653	16126	15153	17890	16390	143	5115	500	12650	10	1	28600000	4831	12.31	1.02	12	2.28	1372.00	16495.00	17650	20220901	-4.31	11200	20220808	50.80	17450	-3.21	20230809	11200	50.80	20230316	17650	-4.31	20220901	11200	50.80	20230316	3.14	N	014620	500	143 억	2851665	N	N	14	N	N
128	20230809	100250	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	16820	-280	5	-1.64	9335862610	546193	22.97	17310	17450	16650	22200	11970	17100	17092.60	9.97	-46205	18153	17626	16653	16126	15153	17890	16390	143	5115	500	12650	10	1	28600000	4811	12.26	1.02	12	1.91	1372.00	16495.00	17650	20220901	-4.70	11200	20220808	50.18	17450	-3.61	20230809	11200	50.18	20230316	17650	-4.70	20220901	11200	50.18	20230316	3.14	N	014620	500	143 억	2851665	N	N	14	N	N
129	20230809	090250	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	17120	20	2	0.12	1700496180	98907	4.16	17310	17320	16920	22200	11970	17100	17193.09	9.97	-29858	18153	17626	16653	16126	15153	17890	16390	143	5115	500	12650	10	1	28600000	4896	12.48	1.04	12	0.35	1372.00	16495.00	17650	20220901	-3.00	11200	20220808	52.86	17320	-1.15	20230809	11200	52.86	20230316	17650	-3.00	20220901	11200	52.86	20230316	3.14	N	014620	500	143 억	2851665	N	N	14	N	N
130	20230808	160255	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	17100	1650	2	10.68	39196323840	2344576	1006.27	15680	17180	15680	20050	10820	15450	16716.89	9.04	320807	15963	15706	15333	15076	14703	15835	15205	143	4615	500	11430	10	1	28600000	4891	12.46	1.04	12	8.20	1372.00	16495.00	17650	20220901	-3.12	11200	20220808	52.68	17210	-0.64	20230712	11200	52.68	20230316	17650	-3.12	20220901	11200	52.68	20220808	3.13	N	014620	500	143 억	2585405	N	N	14	N	N
131	20230808	150252	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	16740	1290	2	8.35	35797201130	2144134	920.24	15680	17180	15680	20050	10820	15450	16695.41	9.04	281908	15963	15706	15333	15076	14703	15835	15205	143	4615	500	11430	10	1	28600000	4788	12.20	1.01	12	7.50	1372.00	16495.00	17650	20220901	-5.16	11200	20220808	49.46	17210	-2.73	20230712	11200	49.46	20230316	17650	-5.16	20220901	11200	49.46	20220808	3.13	N	014620	500	143 억	2585405	N	N	71	N	N
132	20230808	140250	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	16870	1420	2	9.19	30766483040	1845238	791.96	15680	17180	15680	20050	10820	15450	16673.45	9.04	285200	15963	15706	15333	15076	14703	15835	15205	143	4615	500	11430	10	1	28600000	4825	12.30	1.02	12	6.45	1372.00	16495.00	17650	20220901	-4.42	11200	20220808	50.63	17210	-1.98	20230712	11200	50.63	20230316	17650	-4.42	20220901	11200	50.63	20220808	3.13	N	014620	500	143 억	2585405	N	N	71	N	N
133	20230808	130248	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	16840	1390	2	9.00	28018138500	1681588	721.72	15680	17180	15680	20050	10820	15450	16661.71	9.04	247063	15963	15706	15333	15076	14703	15835	15205	143	4615	500	11430	10	1	28600000	4816	12.27	1.02	12	5.88	1372.00	16495.00	17650	20220901	-4.59	11200	20220808	50.36	17210	-2.15	20230712	11200	50.36	20230316	17650	-4.59	20220901	11200	50.36	20220808	3.13	N	014620	500	143 억	2585405	N	N	71	N	N
134	20230808	120250	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	16950	1500	2	9.71	22941627510	1379945	592.26	15680	17180	15680	20050	10820	15450	16625.03	9.04	218639	15963	15706	15333	15076	14703	15835	15205	143	4615	500	11430	10	1	28600000	4848	12.35	1.03	12	4.82	1372.00	16495.00	17650	20220901	-3.97	11200	20220808	51.34	17210	-1.51	20230712	11200	51.34	20230316	17650	-3.97	20220901	11200	51.34	20220808	3.13	N	014620	500	143 억	2585405	N	N	71	N	N
135	20230808	110249	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	16680	1230	2	7.96	12953390930	792193	340.00	15680	16810	15680	20050	10820	15450	16351.31	9.04	203923	15963	15706	15333	15076	14703	15835	15205	143	4615	500	11430	10	1	28600000	4770	12.16	1.01	12	2.77	1372.00	16495.00	17650	20220901	-5.50	11200	20220808	48.93	17210	-3.08	20230712	11200	48.93	20230316	17650	-5.50	20220901	11200	48.93	20220808	3.13	N	014620	500	143 억	2585405	N	N	71	N	N
136	20230808	100251	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	16380	930	2	6.02	7826617050	482247	206.98	15680	16560	15680	20050	10820	15450	16229.48	9.04	149088	15963	15706	15333	15076	14703	15835	15205	143	4615	500	11430	10	1	28600000	4685	11.94	0.99	12	1.69	1372.00	16495.00	17650	20220901	-7.20	11200	20220808	46.25	17210	-4.82	20230712	11200	46.25	20230316	17650	-7.20	20220901	11200	46.25	20220808	3.13	N	014620	500	143 억	2585405	N	N	71	N	N
137	20230808	090250	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15930	480	2	3.11	614692740	38830	16.67	15680	15980	15680	20050	10820	15450	15830.36	9.04	13516	15963	15706	15333	15076	14703	15835	15205	143	4615	500	11430	10	1	28600000	4556	11.61	0.97	12	0.14	1372.00	16495.00	17650	20220901	-9.75	11200	20220808	42.23	17210	-7.44	20230712	11200	42.23	20230316	17650	-9.75	20220901	11200	42.23	20220808	3.13	N	014620	500	143 억	2585405	N	N	71	N	N
138	20230807	160250	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15450	240	2	1.58	3553149910	231670	130.52	15360	15590	14960	19770	10650	15210	15336.68	9.02	12216	15776	15492	15216	14932	14656	15635	15075	143	4560	500	11250	10	1	28600000	4419	11.26	0.94	12	0.81	1372.00	16495.00	17650	20220901	-12.46	11200	20220808	37.95	17210	-10.23	20230712	11200	37.95	20230316	17650	-12.46	20220901	11200	37.95	20220808	3.18	N	014620	500	143 억	2578983	N	N	71	N	N
139	20230807	150248	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15450	240	2	1.58	3336374370	217633	122.61	15360	15590	14960	19770	10650	15210	15330.28	9.02	14256	15776	15492	15216	14932	14656	15635	15075	143	4560	500	11250	10	1	28600000	4419	11.26	0.94	12	0.76	1372.00	16495.00	17650	20220901	-12.46	11200	20220808	37.95	17210	-10.23	20230712	11200	37.95	20230316	17650	-12.46	20220901	11200	37.95	20220808	3.18	N	014620	500	143 억	2578983	N	N	0	N	N
140	20230807	140251	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15340	130	2	0.85	2899614150	189265	106.63	15360	15590	14960	19770	10650	15210	15320.40	9.02	18011	15776	15492	15216	14932	14656	15635	15075	143	4560	500	11250	10	1	28600000	4387	11.18	0.93	12	0.66	1372.00	16495.00	17650	20220901	-13.09	11200	20220808	36.96	17210	-10.87	20230712	11200	36.96	20230316	17650	-13.09	20220901	11200	36.96	20220808	3.18	N	014620	500	143 억	2578983	N	N	0	N	N
141	20230807	130248	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15490	280	2	1.84	2555794520	166931	94.05	15360	15590	14960	19770	10650	15210	15310.49	9.02	20472	15776	15492	15216	14932	14656	15635	15075	143	4560	500	11250	10	1	28600000	4430	11.29	0.94	12	0.58	1372.00	16495.00	17650	20220901	-12.24	11200	20220808	38.30	17210	-9.99	20230712	11200	38.30	20230316	17650	-12.24	20220901	11200	38.30	20220808	3.18	N	014620	500	143 억	2578983	N	N	0	N	N
142	20230807	120248	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15550	340	2	2.24	2251764770	147301	82.99	15360	15590	14960	19770	10650	15210	15286.83	9.02	24911	15776	15492	15216	14932	14656	15635	15075	143	4560	500	11250	10	1	28600000	4447	11.33	0.94	12	0.52	1372.00	16495.00	17650	20220901	-11.90	11200	20220808	38.84	17210	-9.65	20230712	11200	38.84	20230316	17650	-11.90	20220901	11200	38.84	20220808	3.18	N	014620	500	143 억	2578983	N	N	0	N	N
143	20230807	110246	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15440	230	2	1.51	1616608190	106360	59.92	15360	15450	14960	19770	10650	15210	15199.40	9.02	11768	15776	15492	15216	14932	14656	15635	15075	143	4560	500	11250	10	1	28600000	4416	11.25	0.94	12	0.37	1372.00	16495.00	17650	20220901	-12.52	11200	20220808	37.86	17210	-10.28	20230712	11200	37.86	20230316	17650	-12.52	20220901	11200	37.86	20220808	3.18	N	014620	500	143 억	2578983	N	N	0	N	N
144	20230807	100250	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15170	-40	5	-0.26	1015451710	67099	37.80	15360	15360	14960	19770	10650	15210	15133.62	9.02	-8863	15776	15492	15216	14932	14656	15635	15075	143	4560	500	11250	10	1	28600000	4339	11.06	0.92	12	0.23	1372.00	16495.00	17650	20220901	-14.05	11200	20220808	35.45	17210	-11.85	20230712	11200	35.45	20230316	17650	-14.05	20220901	11200	35.45	20220808	3.18	N	014620	500	143 억	2578983	N	N	0	N	N
145	20230807	090249	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15120	-90	5	-0.59	94011070	6172	3.48	15360	15360	15070	19770	10650	15210	15231.90	9.02	-1218	15776	15492	15216	14932	14656	15635	15075	143	4560	500	11250	10	1	28600000	4324	11.02	0.92	12	0.02	1372.00	16495.00	17650	20220901	-14.33	11200	20220808	35.00	17210	-12.14	20230712	11200	35.00	20230316	17650	-14.33	20220901	11200	35.00	20220808	3.18	N	014620	500	143 억	2578983	N	N	0	N	N
146	20230804	160247	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15210	280	2	1.88	2650907350	174193	68.07	14940	15500	14940	19400	10460	14930	15218.52	9.01	2045	15376	15152	14956	14732	14536	15055	14635	143	4470	500	11040	10	1	28600000	4350	11.09	0.92	12	0.61	1372.00	16495.00	17650	20220901	-13.82	11200	20220808	35.80	17210	-11.62	20230712	11200	35.80	20230316	17650	-13.82	20220901	11200	35.80	20220808	3.14	N	014620	500	143 억	2576813	N	N	79	N	N
147	20230804	150247	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15170	240	2	1.61	2297346490	150908	58.97	14940	15500	14940	19400	10460	14930	15223.83	9.01	9907	15376	15152	14956	14732	14536	15055	14635	143	4470	500	11040	10	1	28600000	4339	11.06	0.92	12	0.53	1372.00	16495.00	17650	20220901	-14.05	11200	20220808	35.45	17210	-11.85	20230712	11200	35.45	20230316	17650	-14.05	20220901	11200	35.45	20220808	3.14	N	014620	500	143 억	2576813	N	N	79	N	N
148	20230804	140250	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15110	180	2	1.21	1939177840	127268	49.73	14940	15500	14940	19400	10460	14930	15237.38	9.01	18247	15376	15152	14956	14732	14536	15055	14635	143	4470	500	11040	10	1	28600000	4321	11.01	0.92	12	0.44	1372.00	16495.00	17650	20220901	-14.39	11200	20220808	34.91	17210	-12.20	20230712	11200	34.91	20230316	17650	-14.39	20220901	11200	34.91	20220808	3.14	N	014620	500	143 억	2576813	N	N	79	N	N
149	20230804	130247	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15100	170	2	1.14	1765521100	115781	45.24	14940	15500	14940	19400	10460	14930	15249.28	9.01	15701	15376	15152	14956	14732	14536	15055	14635	143	4470	500	11040	10	1	28600000	4319	11.01	0.92	12	0.40	1372.00	16495.00	17650	20220901	-14.45	11200	20220808	34.82	17210	-12.26	20230712	11200	34.82	20230316	17650	-14.45	20220901	11200	34.82	20220808	3.14	N	014620	500	143 억	2576813	N	N	79	N	N
150	20230804	120247	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15120	190	2	1.27	1594245180	104445	40.81	14940	15500	14940	19400	10460	14930	15264.53	9.01	14009	15376	15152	14956	14732	14536	15055	14635	143	4470	500	11040	10	1	28600000	4324	11.02	0.92	12	0.37	1372.00	16495.00	17650	20220901	-14.33	11200	20220808	35.00	17210	-12.14	20230712	11200	35.00	20230316	17650	-14.33	20220901	11200	35.00	20220808	3.14	N	014620	500	143 억	2576813	N	N	79	N	N
151	20230804	110247	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15250	320	2	2.14	1322751220	86530	33.81	14940	15500	14940	19400	10460	14930	15287.34	9.01	16481	15376	15152	14956	14732	14536	15055	14635	143	4470	500	11040	10	1	28600000	4362	11.12	0.92	12	0.30	1372.00	16495.00	17650	20220901	-13.60	11200	20220808	36.16	17210	-11.39	20230712	11200	36.16	20230316	17650	-13.60	20220901	11200	36.16	20220808	3.14	N	014620	500	143 억	2576813	N	N	79	N	N
152	20230804	100245	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15330	400	2	2.68	1091978170	71438	27.91	14940	15500	14940	19400	10460	14930	15286.55	9.01	15364	15376	15152	14956	14732	14536	15055	14635	143	4470	500	11040	10	1	28600000	4384	11.17	0.93	12	0.25	1372.00	16495.00	17650	20220901	-13.14	11200	20220808	36.88	17210	-10.92	20230712	11200	36.88	20230316	17650	-13.14	20220901	11200	36.88	20220808	3.14	N	014620	500	143 억	2576813	N	N	79	N	N
153	20230804	090245	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14960	30	2	0.20	15627670	1045	0.41	14940	15050	14940	19400	10460	14930	14959.64	9.01	7	15376	15152	14956	14732	14536	15055	14635	143	4470	500	11040	10	1	28600000	4279	10.90	0.91	12	0.00	1372.00	16495.00	17650	20220901	-15.24	11200	20220808	33.57	17210	-13.07	20230712	11200	33.57	20230316	17650	-15.24	20220901	11200	33.57	20220808	3.14	N	014620	500	143 억	2576813	N	N	79	N	N
154	20230803	160246	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14930	-140	5	-0.93	3786513050	253812	54.72	15070	15180	14760	19590	10550	15070	14918.52	8.93	51102	16236	15652	15126	14542	14016	15390	14280	143	4520	500	11150	10	1	28600000	4270	10.88	0.91	12	0.89	1372.00	16495.00	17650	20220901	-15.41	11200	20220808	33.30	17210	-13.25	20230712	11200	33.30	20230316	17650	-15.41	20220901	11200	33.30	20220808	3.08	N	014620	500	143 억	2554885	N	N	79	N	N
155	20230803	150247	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14910	-160	5	-1.06	3519381850	235910	50.86	15070	15180	14760	19590	10550	15070	14918.32	8.93	43966	16236	15652	15126	14542	14016	15390	14280	143	4520	500	11150	10	1	28600000	4264	10.87	0.90	12	0.82	1372.00	16495.00	17650	20220901	-15.52	11200	20220808	33.12	17210	-13.36	20230712	11200	33.12	20230316	17650	-15.52	20220901	11200	33.12	20220808	3.08	N	014620	500	143 억	2554885	N	N	1894	N	N
156	20230803	140244	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14930	-140	5	-0.93	3184483140	213468	46.03	15070	15180	14760	19590	10550	15070	14917.85	8.93	33827	16236	15652	15126	14542	14016	15390	14280	143	4520	500	11150	10	1	28600000	4270	10.88	0.91	12	0.75	1372.00	16495.00	17650	20220901	-15.41	11200	20220808	33.30	17210	-13.25	20230712	11200	33.30	20230316	17650	-15.41	20220901	11200	33.30	20220808	3.08	N	014620	500	143 억	2554885	N	N	1894	N	N
157	20230803	130247	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14870	-200	5	-1.33	2675273940	179214	38.64	15070	15180	14760	19590	10550	15070	14927.82	8.93	20314	16236	15652	15126	14542	14016	15390	14280	143	4520	500	11150	10	1	28600000	4253	10.84	0.90	12	0.63	1372.00	16495.00	17650	20220901	-15.75	11200	20220808	32.77	17210	-13.60	20230712	11200	32.77	20230316	17650	-15.75	20220901	11200	32.77	20220808	3.08	N	014620	500	143 억	2554885	N	N	1894	N	N
158	20230803	120246	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14790	-280	5	-1.86	2135594930	142779	30.78	15070	15180	14790	19590	10550	15070	14957.35	8.93	5666	16236	15652	15126	14542	14016	15390	14280	143	4520	500	11150	10	1	28600000	4230	10.78	0.90	12	0.50	1372.00	16495.00	17650	20220901	-16.20	11200	20220808	32.05	17210	-14.06	20230712	11200	32.05	20230316	17650	-16.20	20220901	11200	32.05	20220808	3.08	N	014620	500	143 억	2554885	N	N	1894	N	N
159	20230803	110244	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14880	-190	5	-1.26	1604962200	107033	23.08	15070	15180	14850	19590	10550	15070	14995.02	8.93	763	16236	15652	15126	14542	14016	15390	14280	143	4520	500	11150	10	1	28600000	4256	10.85	0.90	12	0.37	1372.00	16495.00	17650	20220901	-15.69	11200	20220808	32.86	17210	-13.54	20230712	11200	32.86	20230316	17650	-15.69	20220901	11200	32.86	20220808	3.08	N	014620	500	143 억	2554885	N	N	1894	N	N
160	20230803	100244	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15000	-70	5	-0.46	918614310	61004	13.15	15070	15180	14860	19590	10550	15070	15058.26	8.93	1902	16236	15652	15126	14542	14016	15390	14280	143	4520	500	11150	10	1	28600000	4290	10.93	0.91	12	0.21	1372.00	16495.00	17650	20220901	-15.01	11200	20220808	33.93	17210	-12.84	20230712	11200	33.93	20230316	17650	-15.01	20220901	11200	33.93	20220808	3.08	N	014620	500	143 억	2554885	N	N	1894	N	N
161	20230803	090245	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15090	20	2	0.13	106126830	7039	1.52	15070	15120	15020	19590	10550	15070	15076.98	8.93	2351	16236	15652	15126	14542	14016	15390	14280	143	4520	500	11150	10	1	28600000	4316	11.00	0.91	12	0.02	1372.00	16495.00	17650	20220901	-14.50	11200	20220808	34.73	17210	-12.32	20230712	11200	34.73	20230316	17650	-14.50	20220901	11200	34.73	20220808	3.08	N	014620	500	143 억	2554885	N	N	1894	N	N
162	20230802	160245	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15070	-540	5	-3.46	7003094270	461188	86.10	15500	15710	14600	20250	10930	15610	15185.16	8.80	28854	16463	16036	15723	15296	14983	15880	15140	143	4660	500	11550	10	1	28600000	4310	10.98	0.91	12	1.61	1372.00	16495.00	17650	20220901	-14.62	11200	20220801	34.55	17210	-12.43	20230712	11200	34.55	20230316	17650	-14.62	20220901	11200	34.55	20220808	3.09	N	014620	500	143 억	2516430	N	N	1600	N	N
163	20230802	150247	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15110	-500	5	-3.20	6617516410	435605	81.32	15500	15710	14600	20250	10930	15610	15191.53	8.80	19247	16463	16036	15723	15296	14983	15880	15140	143	4660	500	11550	10	1	28600000	4321	11.01	0.92	12	1.52	1372.00	16495.00	17650	20220901	-14.39	11200	20220801	34.91	17210	-12.20	20230712	11200	34.91	20230316	17650	-14.39	20220901	11200	34.91	20220808	3.09	N	014620	500	143 억	2516430	N	N	21	N	N
164	20230802	140247	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15060	-550	5	-3.52	6130015710	403301	75.29	15500	15710	14600	20250	10930	15610	15199.58	8.80	13521	16463	16036	15723	15296	14983	15880	15140	143	4660	500	11550	10	1	28600000	4307	10.98	0.91	12	1.41	1372.00	16495.00	17650	20220901	-14.67	11200	20220801	34.46	17210	-12.49	20230712	11200	34.46	20230316	17650	-14.67	20220901	11200	34.46	20220808	3.09	N	014620	500	143 억	2516430	N	N	21	N	N
165	20230802	130244	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15210	-400	5	-2.56	5561278890	365639	68.26	15500	15710	14600	20250	10930	15610	15209.73	8.80	16494	16463	16036	15723	15296	14983	15880	15140	143	4660	500	11550	10	1	28600000	4350	11.09	0.92	12	1.28	1372.00	16495.00	17650	20220901	-13.82	11200	20220801	35.80	17210	-11.62	20230712	11200	35.80	20230316	17650	-13.82	20220901	11200	35.80	20220808	3.09	N	014620	500	143 억	2516430	N	N	21	N	N
166	20230802	120242	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15090	-520	5	-3.33	5117466900	336378	62.80	15500	15710	14600	20250	10930	15610	15213.42	8.80	11578	16463	16036	15723	15296	14983	15880	15140	143	4660	500	11550	10	1	28600000	4316	11.00	0.91	12	1.18	1372.00	16495.00	17650	20220901	-14.50	11200	20220801	34.73	17210	-12.32	20230712	11200	34.73	20230316	17650	-14.50	20220901	11200	34.73	20220808	3.09	N	014620	500	143 억	2516430	N	N	21	N	N
167	20230802	110242	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15140	-470	5	-3.01	4044928410	265129	49.50	15500	15710	14600	20250	10930	15610	15256.43	8.80	18943	16463	16036	15723	15296	14983	15880	15140	143	4660	500	11550	10	1	28600000	4330	11.03	0.92	12	0.93	1372.00	16495.00	17650	20220901	-14.22	11200	20220801	35.18	17210	-12.03	20230712	11200	35.18	20230316	17650	-14.22	20220901	11200	35.18	20220808	3.09	N	014620	500	143 억	2516430	N	N	21	N	N
168	20230802	100244	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15300	-310	5	-1.99	1791770700	116053	21.67	15500	15710	15140	20250	10930	15610	15439.22	8.80	-1290	16463	16036	15723	15296	14983	15880	15140	143	4660	500	11550	10	1	28600000	4376	11.15	0.93	12	0.41	1372.00	16495.00	17650	20220901	-13.31	11200	20220801	36.61	17210	-11.10	20230712	11200	36.61	20230316	17650	-13.31	20220901	11200	36.61	20220808	3.09	N	014620	500	143 억	2516430	N	N	21	N	N
169	20230802	090244	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15540	-70	5	-0.45	154411030	9959	1.86	15500	15540	15460	20250	10930	15610	15504.46	8.80	-1862	16463	16036	15723	15296	14983	15880	15140	143	4660	500	11550	10	1	28600000	4444	11.33	0.94	12	0.03	1372.00	16495.00	17650	20220901	-11.95	11200	20220801	38.75	17210	-9.70	20230712	11200	38.75	20230316	17650	-11.95	20220901	11200	38.75	20220808	3.09	N	014620	500	143 억	2516430	N	N	21	N	N
170	20230801	160245	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15610	-430	5	-2.68	8302015710	531947	344.74	16150	16150	15410	20850	11230	16040	15606.85	8.89	-7482	16386	16212	16076	15902	15766	16145	15835	143	4810	500	11860	10	1	28600000	4464	11.38	0.95	12	1.86	1372.00	16495.00	17650	20220901	-11.56	10900	20220729	43.21	17210	-9.30	20230712	11200	39.38	20230316	17650	-11.56	20220901	11200	39.38	20220801	3.10	N	014620	500	143 억	2543871	N	N	21	N	N
171	20230801	150242	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15550	-490	5	-3.05	7798738040	499642	323.81	16150	16150	15410	20850	11230	16040	15608.65	8.89	-10779	16386	16212	16076	15902	15766	16145	15835	143	4810	500	11860	10	1	28600000	4447	11.33	0.94	12	1.75	1372.00	16495.00	17650	20220901	-11.90	10900	20220729	42.66	17210	-9.65	20230712	11200	38.84	20230316	17650	-11.90	20220901	11200	38.84	20220801	3.10	N	014620	500	143 억	2543871	N	N	68	N	N
172	20230801	140247	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15440	-600	5	-3.74	6636129110	424883	275.36	16150	16150	15410	20850	11230	16040	15618.72	8.89	-29270	16386	16212	16076	15902	15766	16145	15835	143	4810	500	11860	10	1	28600000	4416	11.25	0.94	12	1.49	1372.00	16495.00	17650	20220901	-12.52	10900	20220729	41.65	17210	-10.28	20230712	11200	37.86	20230316	17650	-12.52	20220901	11200	37.86	20220801	3.10	N	014620	500	143 억	2543871	N	N	68	N	N
173	20230801	130243	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15660	-380	5	-2.37	5064496750	323475	209.64	16150	16150	15460	20850	11230	16040	15656.53	8.89	-36303	16386	16212	16076	15902	15766	16145	15835	143	4810	500	11860	10	1	28600000	4479	11.41	0.95	12	1.13	1372.00	16495.00	17650	20220901	-11.27	10900	20220729	43.67	17210	-9.01	20230712	11200	39.82	20230316	17650	-11.27	20220901	11200	39.82	20220801	3.10	N	014620	500	143 억	2543871	N	N	68	N	N
174	20230801	120243	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15510	-530	5	-3.30	3960748670	252425	163.59	16150	16150	15470	20850	11230	16040	15690.79	8.89	-44814	16386	16212	16076	15902	15766	16145	15835	143	4810	500	11860	10	1	28600000	4436	11.30	0.94	12	0.88	1372.00	16495.00	17650	20220901	-12.12	10900	20220729	42.29	17210	-9.88	20230712	11200	38.48	20230316	17650	-12.12	20220901	11200	38.48	20220801	3.10	N	014620	500	143 억	2543871	N	N	68	N	N
175	20230801	110242	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15530	-510	5	-3.18	2795591440	177387	114.96	16150	16150	15520	20850	11230	16040	15759.84	8.89	-41412	16386	16212	16076	15902	15766	16145	15835	143	4810	500	11860	10	1	28600000	4442	11.32	0.94	12	0.62	1372.00	16495.00	17650	20220901	-12.01	10900	20220729	42.48	17210	-9.76	20230712	11200	38.66	20230316	17650	-12.01	20220901	11200	38.66	20220801	3.10	N	014620	500	143 억	2543871	N	N	68	N	N
176	20230801	100243	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	15740	-300	5	-1.87	1463963360	92200	59.75	16150	16150	15720	20850	11230	16040	15878.13	8.89	-19986	16386	16212	16076	15902	15766	16145	15835	143	4810	500	11860	10	1	28600000	4502	11.47	0.95	12	0.32	1372.00	16495.00	17650	20220901	-10.82	10900	20220729	44.40	17210	-8.54	20230712	11200	40.54	20230316	17650	-10.82	20220901	11200	40.54	20220801	3.10	N	014620	500	143 억	2543871	N	N	68	N	N
177	20230801	090241	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	16120	80	2	0.50	108596280	6752	4.38	16150	16150	16020	20850	11230	16040	16083.57	8.89	-4324	16386	16212	16076	15902	15766	16145	15835	143	4810	500	11860	10	1	28600000	4610	11.75	0.98	12	0.02	1372.00	16495.00	17650	20220901	-8.67	10900	20220729	47.89	17210	-6.33	20230712	11200	43.93	20230316	17650	-8.67	20220901	11200	43.93	20220801	3.10	N	014620	500	143 억	2543871	N	N	68	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History