KissMeData/014620/price/prices-20231001.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

57 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	foreignNetBuyingQuantity	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	20231031	160314	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13480	200	2	1.51	1776731600	131837	73.97	13340	13630	13240	17260	9300	13280	13476.73	10.51	0	23158	13940	13610	13390	13060	12840	13500	12950	143	3980	500	10090	10	1	28600000	3855	9.83	0.82	12	0.46	1372.00	16495.00	17450	20230809	-22.75	11200	20230316	20.36	17450	-22.75	20230809	11200	20.36	20230316	17450	-22.75	20230809	11200	20.36	20230316	2.62	N	014620	500	143 억	3004570	N	N	11	N	N
3	20231031	150318	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13470	190	2	1.43	1594038540	118261	66.35	13340	13630	13240	17260	9300	13280	13478.99	10.51	0	18357	13940	13610	13390	13060	12840	13500	12950	143	3980	500	10090	10	1	28600000	3852	9.82	0.82	12	0.41	1372.00	16495.00	17450	20230809	-22.81	11200	20230316	20.27	17450	-22.81	20230809	11200	20.27	20230316	17450	-22.81	20230809	11200	20.27	20230316	2.62	N	014620	500	143 억	3004570	N	N	49	N	N
4	20231031	140321	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13430	150	2	1.13	1325134280	98210	55.10	13340	13630	13240	17260	9300	13280	13492.87	10.51	0	20622	13940	13610	13390	13060	12840	13500	12950	143	3980	500	10090	10	1	28600000	3841	9.79	0.81	12	0.34	1372.00	16495.00	17450	20230809	-23.04	11200	20230316	19.91	17450	-23.04	20230809	11200	19.91	20230316	17450	-23.04	20230809	11200	19.91	20230316	2.62	N	014620	500	143 억	3004570	N	N	49	N	N
5	20231031	130317	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13470	190	2	1.43	1197791230	88753	49.80	13340	13630	13240	17260	9300	13280	13495.78	10.51	0	19428	13940	13610	13390	13060	12840	13500	12950	143	3980	500	10090	10	1	28600000	3852	9.82	0.82	12	0.31	1372.00	16495.00	17450	20230809	-22.81	11200	20230316	20.27	17450	-22.81	20230809	11200	20.27	20230316	17450	-22.81	20230809	11200	20.27	20230316	2.62	N	014620	500	143 억	3004570	N	N	49	N	N
6	20231031	120313	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13550	270	2	2.03	1024847180	75964	42.62	13340	13630	13240	17260	9300	13280	13491.22	10.51	0	19098	13940	13610	13390	13060	12840	13500	12950	143	3980	500	10090	10	1	28600000	3875	9.88	0.82	12	0.27	1372.00	16495.00	17450	20230809	-22.35	11200	20230316	20.98	17450	-22.35	20230809	11200	20.98	20230316	17450	-22.35	20230809	11200	20.98	20230316	2.62	N	014620	500	143 억	3004570	N	N	49	N	N
7	20231031	110324	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13580	300	2	2.26	834341960	61902	34.73	13340	13630	13240	17260	9300	13280	13478.43	10.51	0	18485	13940	13610	13390	13060	12840	13500	12950	143	3980	500	10090	10	1	28600000	3884	9.90	0.82	12	0.22	1372.00	16495.00	17450	20230809	-22.18	11200	20230316	21.25	17450	-22.18	20230809	11200	21.25	20230316	17450	-22.18	20230809	11200	21.25	20230316	2.62	N	014620	500	143 억	3004570	N	N	49	N	N
8	20231031	100320	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13540	260	2	1.96	419946380	31305	17.56	13340	13570	13240	17260	9300	13280	13414.67	10.51	0	6524	13940	13610	13390	13060	12840	13500	12950	143	3980	500	10090	10	1	28600000	3872	9.87	0.82	12	0.11	1372.00	16495.00	17450	20230809	-22.41	11200	20230316	20.89	17450	-22.41	20230809	11200	20.89	20230316	17450	-22.41	20230809	11200	20.89	20230316	2.62	N	014620	500	143 억	3004570	N	N	49	N	N
9	20231031	090317	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13360	80	2	0.60	27090370	2030	1.14	13340	13450	13310	17260	9300	13280	13345.01	10.51	0	128	13940	13610	13390	13060	12840	13500	12950	143	3980	500	10090	10	1	28600000	3821	9.74	0.81	12	0.01	1372.00	16495.00	17450	20230809	-23.44	11200	20230316	19.29	17450	-23.44	20230809	11200	19.29	20230316	17450	-23.44	20230809	11200	19.29	20230316	2.62	N	014620	500	143 억	3004570	N	N	49	N	N
10	20231030	160314	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13280	-360	5	-2.64	2363291390	177579	223.99	13640	13720	13170	17730	9550	13640	13308.61	10.55	0	-5179	14133	13886	13753	13506	13373	13820	13440	143	4090	500	10360	10	1	28600000	3798	9.68	0.81	12	0.62	1372.00	16495.00	17450	20230809	-23.90	11200	20230316	18.57	17450	-23.90	20230809	11200	18.57	20230316	17450	-23.90	20230809	11200	18.57	20230316	2.50	N	014620	500	143 억	3017239	N	N	49	N	N
11	20231030	150309	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13250	-390	5	-2.86	2107082880	158317	199.70	13640	13720	13170	17730	9550	13640	13309.25	10.55	0	-6011	14133	13886	13753	13506	13373	13820	13440	143	4090	500	10360	10	1	28600000	3790	9.66	0.80	12	0.55	1372.00	16495.00	17450	20230809	-24.07	11200	20230316	18.30	17450	-24.07	20230809	11200	18.30	20230316	17450	-24.07	20230809	11200	18.30	20230316	2.50	N	014620	500	143 억	3017239	N	N	45	N	N
12	20231030	140310	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13260	-380	5	-2.79	1689351630	126773	159.91	13640	13720	13170	17730	9550	13640	13325.79	10.55	0	-10260	14133	13886	13753	13506	13373	13820	13440	143	4090	500	10360	10	1	28600000	3792	9.66	0.80	12	0.44	1372.00	16495.00	17450	20230809	-24.01	11200	20230316	18.39	17450	-24.01	20230809	11200	18.39	20230316	17450	-24.01	20230809	11200	18.39	20230316	2.50	N	014620	500	143 억	3017239	N	N	45	N	N
13	20231030	130309	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13310	-330	5	-2.42	1514054900	113581	143.27	13640	13720	13170	17730	9550	13640	13330.16	10.55	0	-10723	14133	13886	13753	13506	13373	13820	13440	143	4090	500	10360	10	1	28600000	3807	9.70	0.81	12	0.40	1372.00	16495.00	17450	20230809	-23.72	11200	20230316	18.84	17450	-23.72	20230809	11200	18.84	20230316	17450	-23.72	20230809	11200	18.84	20230316	2.50	N	014620	500	143 억	3017239	N	N	45	N	N
14	20231030	120306	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13350	-290	5	-2.13	1370685540	102808	129.68	13640	13720	13170	17730	9550	13640	13332.46	10.55	0	-11136	14133	13886	13753	13506	13373	13820	13440	143	4090	500	10360	10	1	28600000	3818	9.73	0.81	12	0.36	1372.00	16495.00	17450	20230809	-23.50	11200	20230316	19.20	17450	-23.50	20230809	11200	19.20	20230316	17450	-23.50	20230809	11200	19.20	20230316	2.50	N	014620	500	143 억	3017239	N	N	45	N	N
15	20231030	110306	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13280	-360	5	-2.64	1137665930	85411	107.73	13640	13720	13170	17730	9550	13640	13319.88	10.55	0	-14321	14133	13886	13753	13506	13373	13820	13440	143	4090	500	10360	10	1	28600000	3798	9.68	0.81	12	0.30	1372.00	16495.00	17450	20230809	-23.90	11200	20230316	18.57	17450	-23.90	20230809	11200	18.57	20230316	17450	-23.90	20230809	11200	18.57	20230316	2.50	N	014620	500	143 억	3017239	N	N	45	N	N
16	20231030	100306	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13230	-410	5	-3.01	799000670	59863	75.51	13640	13720	13170	17730	9550	13640	13347.13	10.55	0	-14677	14133	13886	13753	13506	13373	13820	13440	143	4090	500	10360	10	1	28600000	3784	9.64	0.80	12	0.21	1372.00	16495.00	17450	20230809	-24.18	11200	20230316	18.12	17450	-24.18	20230809	11200	18.12	20230316	17450	-24.18	20230809	11200	18.12	20230316	2.50	N	014620	500	143 억	3017239	N	N	45	N	N
17	20231030	090304	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13600	-40	5	-0.29	38682500	2836	3.58	13640	13720	13600	17730	9550	13640	13639.81	10.55	0	-177	14133	13886	13753	13506	13373	13820	13440	143	4090	500	10360	10	1	28600000	3890	9.91	0.82	12	0.01	1372.00	16495.00	17450	20230809	-22.06	11200	20230316	21.43	17450	-22.06	20230809	11200	21.43	20230316	17450	-22.06	20230809	11200	21.43	20230316	2.50	N	014620	500	143 억	3017239	N	N	45	N	N
18	20231027	160250	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13640	-70	5	-0.51	1081693940	78384	39.37	13800	14000	13620	17820	9600	13710	13801.39	10.51	415	7620	14250	13980	13730	13460	13210	13855	13335	143	4110	500	10410	10	1	28600000	3901	9.94	0.83	12	0.27	1372.00	16495.00	17450	20230809	-21.83	11200	20230316	21.79	17450	-21.83	20230809	11200	21.79	20230316	17450	-21.83	20230809	11200	21.79	20230316	2.44	N	014620	500	143 억	3005652	N	N	45	N	N
19	20231027	150307	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13700	-10	5	-0.07	972569920	70388	35.35	13800	14000	13620	17820	9600	13710	13817.41	10.51	415	7416	14250	13980	13730	13460	13210	13855	13335	143	4110	500	10410	10	1	28600000	3918	9.99	0.83	12	0.25	1372.00	16495.00	17450	20230809	-21.49	11200	20230316	22.32	17450	-21.49	20230809	11200	22.32	20230316	17450	-21.49	20230809	11200	22.32	20230316	2.44	N	014620	500	143 억	3005652	N	N	0	N	N
20	20231027	140306	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13710	0	3	0.00	819169500	59229	29.75	13800	14000	13620	17820	9600	13710	13830.74	10.51	415	7468	14250	13980	13730	13460	13210	13855	13335	143	4110	500	10410	10	1	28600000	3921	9.99	0.83	12	0.21	1372.00	16495.00	17450	20230809	-21.43	11200	20230316	22.41	17450	-21.43	20230809	11200	22.41	20230316	17450	-21.43	20230809	11200	22.41	20230316	2.44	N	014620	500	143 억	3005652	N	N	0	N	N
21	20231027	130303	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13750	40	2	0.29	691474630	49909	25.07	13800	14000	13670	17820	9600	13710	13854.98	10.51	415	7489	14250	13980	13730	13460	13210	13855	13335	143	4110	500	10410	10	1	28600000	3933	10.02	0.83	12	0.17	1372.00	16495.00	17450	20230809	-21.20	11200	20230316	22.77	17450	-21.20	20230809	11200	22.77	20230316	17450	-21.20	20230809	11200	22.77	20230316	2.44	N	014620	500	143 억	3005652	N	N	0	N	N
22	20231027	120307	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13920	210	2	1.53	593745060	42824	21.51	13800	14000	13670	17820	9600	13710	13865.12	10.51	415	8027	14250	13980	13730	13460	13210	13855	13335	143	4110	500	10410	10	1	28600000	3981	10.15	0.84	12	0.15	1372.00	16495.00	17450	20230809	-20.23	11200	20230316	24.29	17450	-20.23	20230809	11200	24.29	20230316	17450	-20.23	20230809	11200	24.29	20230316	2.44	N	014620	500	143 억	3005652	N	N	0	N	N
23	20231027	110309	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13920	210	2	1.53	543891500	39241	19.71	13800	14000	13670	17820	9600	13710	13860.65	10.51	415	7536	14250	13980	13730	13460	13210	13855	13335	143	4110	500	10410	10	1	28600000	3981	10.15	0.84	12	0.14	1372.00	16495.00	17450	20230809	-20.23	11200	20230316	24.29	17450	-20.23	20230809	11200	24.29	20230316	17450	-20.23	20230809	11200	24.29	20230316	2.44	N	014620	500	143 억	3005652	N	N	0	N	N
24	20231027	100306	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13940	230	2	1.68	471668770	34055	17.11	13800	14000	13670	17820	9600	13710	13850.60	10.51	415	8095	14250	13980	13730	13460	13210	13855	13335	143	4110	500	10410	10	1	28600000	3987	10.16	0.85	12	0.12	1372.00	16495.00	17450	20230809	-20.11	11200	20230316	24.46	17450	-20.11	20230809	11200	24.46	20230316	17450	-20.11	20230809	11200	24.46	20230316	2.44	N	014620	500	143 억	3005652	N	N	0	N	N
25	20231027	090304	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13780	70	2	0.51	22747870	1649	0.83	13800	13830	13780	17820	9600	13710	13800.14	10.51	415	-747	14250	13980	13730	13460	13210	13855	13335	143	4110	500	10410	10	1	28600000	3941	10.04	0.84	12	0.01	1372.00	16495.00	17450	20230809	-21.03	11200	20230316	23.04	17450	-21.03	20230809	11200	23.04	20230316	17450	-21.03	20230809	11200	23.04	20230316	2.44	N	014620	500	143 억	3005652	N	N	0	N	N
26	20231026	160301	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13710	-460	5	-3.25	2714659680	198118	154.62	14000	14000	13480	18420	9920	14170	13702.23	10.53	0	-2027	14536	14352	14206	14022	13876	14280	13950	143	4250	500	10760	10	1	28600000	3921	9.99	0.83	12	0.69	1372.00	16495.00	17450	20230809	-21.43	11200	20230316	22.41	17450	-21.43	20230809	11200	22.41	20230316	17450	-21.43	20230809	11200	22.41	20230316	2.52	N	014620	500	143 억	3010915	N	N	0	N	N
27	20231026	150302	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13790	-380	5	-2.68	2522715250	184139	143.71	14000	14000	13480	18420	9920	14170	13700.06	10.53	0	-5546	14536	14352	14206	14022	13876	14280	13950	143	4250	500	10760	10	1	28600000	3944	10.05	0.84	12	0.64	1372.00	16495.00	17450	20230809	-20.97	11200	20230316	23.12	17450	-20.97	20230809	11200	23.12	20230316	17450	-20.97	20230809	11200	23.12	20230316	2.52	N	014620	500	143 억	3010915	N	N	0	N	N
28	20231026	140303	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13500	-670	5	-4.73	2204033890	160854	125.54	14000	14000	13480	18420	9920	14170	13702.08	10.53	0	-10341	14536	14352	14206	14022	13876	14280	13950	143	4250	500	10760	10	1	28600000	3861	9.84	0.82	12	0.56	1372.00	16495.00	17450	20230809	-22.64	11200	20230316	20.54	17450	-22.64	20230809	11200	20.54	20230316	17450	-22.64	20230809	11200	20.54	20230316	2.52	N	014620	500	143 억	3010915	N	N	0	N	N
29	20231026	130303	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13570	-600	5	-4.23	1836824480	133697	104.34	14000	14000	13530	18420	9920	14170	13738.71	10.53	0	-13789	14536	14352	14206	14022	13876	14280	13950	143	4250	500	10760	10	1	28600000	3881	9.89	0.82	12	0.47	1372.00	16495.00	17450	20230809	-22.23	11200	20230316	21.16	17450	-22.23	20230809	11200	21.16	20230316	17450	-22.23	20230809	11200	21.16	20230316	2.52	N	014620	500	143 억	3010915	N	N	0	N	N
30	20231026	120302	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13620	-550	5	-3.88	1517805700	110206	86.01	14000	14000	13620	18420	9920	14170	13772.44	10.53	0	-15855	14536	14352	14206	14022	13876	14280	13950	143	4250	500	10760	10	1	28600000	3895	9.93	0.83	12	0.39	1372.00	16495.00	17450	20230809	-21.95	11200	20230316	21.61	17450	-21.95	20230809	11200	21.61	20230316	17450	-21.95	20230809	11200	21.61	20230316	2.52	N	014620	500	143 억	3010915	N	N	0	N	N
31	20231026	110305	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13710	-460	5	-3.25	1165117040	84376	65.85	14000	14000	13690	18420	9920	14170	13808.63	10.53	0	-14856	14536	14352	14206	14022	13876	14280	13950	143	4250	500	10760	10	1	28600000	3921	9.99	0.83	12	0.30	1372.00	16495.00	17450	20230809	-21.43	11200	20230316	22.41	17450	-21.43	20230809	11200	22.41	20230316	17450	-21.43	20230809	11200	22.41	20230316	2.52	N	014620	500	143 억	3010915	N	N	0	N	N
32	20231026	100304	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13760	-410	5	-2.89	748571890	54017	42.16	14000	14000	13720	18420	9920	14170	13858.08	10.53	0	-14149	14536	14352	14206	14022	13876	14280	13950	143	4250	500	10760	10	1	28600000	3935	10.03	0.83	12	0.19	1372.00	16495.00	17450	20230809	-21.15	11200	20230316	22.86	17450	-21.15	20230809	11200	22.86	20230316	17450	-21.15	20230809	11200	22.86	20230316	2.52	N	014620	500	143 억	3010915	N	N	0	N	N
33	20231026	090302	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13880	-290	5	-2.05	75545980	5421	4.23	14000	14000	13880	18420	9920	14170	13935.80	10.53	0	-535	14536	14352	14206	14022	13876	14280	13950	143	4250	500	10760	10	1	28600000	3970	10.12	0.84	12	0.02	1372.00	16495.00	17450	20230809	-20.46	11200	20230316	23.93	17450	-20.46	20230809	11200	23.93	20230316	17450	-20.46	20230809	11200	23.93	20230316	2.52	N	014620	500	143 억	3010915	N	N	0	N	N
34	20231025	160304	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14170	-80	5	-0.56	1799799860	126995	147.86	14270	14390	14060	18520	9980	14250	14172.21	10.56	0	-2081	14476	14362	14136	14022	13796	14420	14080	143	4270	500	10830	10	1	28600000	4053	10.33	0.86	12	0.44	1372.00	16495.00	17450	20230809	-18.80	11200	20230316	26.52	17450	-18.80	20230809	11200	26.52	20230316	17450	-18.80	20230809	11200	26.52	20230316	2.53	N	014620	500	143 억	3019372	N	N	718	N	N
35	20231025	150304	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14110	-140	5	-0.98	1595557300	112503	130.99	14270	14390	14060	18520	9980	14250	14182.35	10.56	0	-2247	14476	14362	14136	14022	13796	14420	14080	143	4270	500	10830	10	1	28600000	4035	10.28	0.86	12	0.39	1372.00	16495.00	17450	20230809	-19.14	11200	20230316	25.98	17450	-19.14	20230809	11200	25.98	20230316	17450	-19.14	20230809	11200	25.98	20230316	2.53	N	014620	500	143 억	3019372	N	N	718	N	N
36	20231025	140301	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14170	-80	5	-0.56	1095919890	77170	89.85	14270	14390	14060	18520	9980	14250	14201.37	10.56	0	-8303	14476	14362	14136	14022	13796	14420	14080	143	4270	500	10830	10	1	28600000	4053	10.33	0.86	12	0.27	1372.00	16495.00	17450	20230809	-18.80	11200	20230316	26.52	17450	-18.80	20230809	11200	26.52	20230316	17450	-18.80	20230809	11200	26.52	20230316	2.53	N	014620	500	143 억	3019372	N	N	718	N	N
37	20231025	130303	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14220	-30	5	-0.21	599387120	42008	48.91	14270	14390	14180	18520	9980	14250	14268.40	10.56	0	-3655	14476	14362	14136	14022	13796	14420	14080	143	4270	500	10830	10	1	28600000	4067	10.36	0.86	12	0.15	1372.00	16495.00	17450	20230809	-18.51	11200	20230316	26.96	17450	-18.51	20230809	11200	26.96	20230316	17450	-18.51	20230809	11200	26.96	20230316	2.53	N	014620	500	143 억	3019372	N	N	718	N	N
38	20231025	120302	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14300	50	2	0.35	525435130	36818	42.87	14270	14390	14180	18520	9980	14250	14271.15	10.56	0	-813	14476	14362	14136	14022	13796	14420	14080	143	4270	500	10830	10	1	28600000	4090	10.42	0.87	12	0.13	1372.00	16495.00	17450	20230809	-18.05	11200	20230316	27.68	17450	-18.05	20230809	11200	27.68	20230316	17450	-18.05	20230809	11200	27.68	20230316	2.53	N	014620	500	143 억	3019372	N	N	718	N	N
39	20231025	110301	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14270	20	2	0.14	414131950	29024	33.79	14270	14390	14180	18520	9980	14250	14268.60	10.56	0	-2535	14476	14362	14136	14022	13796	14420	14080	143	4270	500	10830	10	1	28600000	4081	10.40	0.87	12	0.10	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	2.53	N	014620	500	143 억	3019372	N	N	718	N	N
40	20231025	100302	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14230	-20	5	-0.14	372386700	26096	30.38	14270	14390	14180	18520	9980	14250	14269.88	10.56	0	-2206	14476	14362	14136	14022	13796	14420	14080	143	4270	500	10830	10	1	28600000	4070	10.37	0.86	12	0.09	1372.00	16495.00	17450	20230809	-18.45	11200	20230316	27.05	17450	-18.45	20230809	11200	27.05	20230316	17450	-18.45	20230809	11200	27.05	20230316	2.53	N	014620	500	143 억	3019372	N	N	718	N	N
41	20231025	090302	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14370	120	2	0.84	35624350	2497	2.91	14270	14370	14180	18520	9980	14250	14266.86	10.56	0	-833	14476	14362	14136	14022	13796	14420	14080	143	4270	500	10830	10	1	28600000	4110	10.47	0.87	12	0.01	1372.00	16495.00	17450	20230809	-17.65	11200	20230316	28.30	17450	-17.65	20230809	11200	28.30	20230316	17450	-17.65	20230809	11200	28.30	20230316	2.53	N	014620	500	143 억	3019372	N	N	718	N	N
42	20231024	160257	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14250	250	2	1.79	1207631740	85745	101.47	14000	14250	13910	18200	9800	14000	14083.95	10.55	0	6697	14393	14196	14043	13846	13693	14120	13770	143	4200	500	10640	10	1	28600000	4076	10.39	0.86	12	0.30	1372.00	16495.00	17450	20230809	-18.34	11200	20230316	27.23	17450	-18.34	20230809	11200	27.23	20230316	17450	-18.34	20230809	11200	27.23	20230316	2.67	N	014620	500	143 억	3018584	N	N	718	N	N
43	20231024	150301	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14140	140	2	1.00	1053098800	74857	88.59	14000	14170	13910	18200	9800	14000	14068.14	10.55	0	5688	14393	14196	14043	13846	13693	14120	13770	143	4200	500	10640	10	1	28600000	4044	10.31	0.86	12	0.26	1372.00	16495.00	17450	20230809	-18.97	11200	20230316	26.25	17450	-18.97	20230809	11200	26.25	20230316	17450	-18.97	20230809	11200	26.25	20230316	2.67	N	014620	500	143 억	3018584	N	N	3	N	N
44	20231024	140256	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14120	120	2	0.86	888871470	63241	74.84	14000	14170	13910	18200	9800	14000	14055.30	10.55	0	4327	14393	14196	14043	13846	13693	14120	13770	143	4200	500	10640	10	1	28600000	4038	10.29	0.86	12	0.22	1372.00	16495.00	17450	20230809	-19.08	11200	20230316	26.07	17450	-19.08	20230809	11200	26.07	20230316	17450	-19.08	20230809	11200	26.07	20230316	2.67	N	014620	500	143 억	3018584	N	N	3	N	N
45	20231024	130300	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14130	130	2	0.93	805323880	57317	67.83	14000	14170	13910	18200	9800	14000	14050.35	10.55	0	2585	14393	14196	14043	13846	13693	14120	13770	143	4200	500	10640	10	1	28600000	4041	10.30	0.86	12	0.20	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	2.67	N	014620	500	143 억	3018584	N	N	3	N	N
46	20231024	120300	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14040	40	2	0.29	722446690	51434	60.87	14000	14170	13910	18200	9800	14000	14046.09	10.55	0	938	14393	14196	14043	13846	13693	14120	13770	143	4200	500	10640	10	1	28600000	4015	10.23	0.85	12	0.18	1372.00	16495.00	17450	20230809	-19.54	11200	20230316	25.36	17450	-19.54	20230809	11200	25.36	20230316	17450	-19.54	20230809	11200	25.36	20230316	2.67	N	014620	500	143 억	3018584	N	N	3	N	N
47	20231024	110300	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13960	-40	5	-0.29	604589470	43008	50.90	14000	14170	13910	18200	9800	14000	14057.60	10.55	0	-3461	14393	14196	14043	13846	13693	14120	13770	143	4200	500	10640	10	1	28600000	3993	10.17	0.85	12	0.15	1372.00	16495.00	17450	20230809	-20.00	11200	20230316	24.64	17450	-20.00	20230809	11200	24.64	20230316	17450	-20.00	20230809	11200	24.64	20230316	2.67	N	014620	500	143 억	3018584	N	N	3	N	N
48	20231024	100258	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13980	-20	5	-0.14	494434590	35112	41.55	14000	14170	13940	18200	9800	14000	14081.64	10.55	0	-2570	14393	14196	14043	13846	13693	14120	13770	143	4200	500	10640	10	1	28600000	3998	10.19	0.85	12	0.12	1372.00	16495.00	17450	20230809	-19.89	11200	20230316	24.82	17450	-19.89	20230809	11200	24.82	20230316	17450	-19.89	20230809	11200	24.82	20230316	2.67	N	014620	500	143 억	3018584	N	N	3	N	N
49	20231024	090259	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14090	90	2	0.64	11908990	848	1.00	14000	14150	14000	18200	9800	14000	14043.62	10.55	0	388	14393	14196	14043	13846	13693	14120	13770	143	4200	500	10640	10	1	28600000	4030	10.27	0.85	12	0.00	1372.00	16495.00	17450	20230809	-19.26	11200	20230316	25.80	17450	-19.26	20230809	11200	25.80	20230316	17450	-19.26	20230809	11200	25.80	20230316	2.67	N	014620	500	143 억	3018584	N	N	3	N	N
50	20231023	160256	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14000	-280	5	-1.96	1177125380	83736	33.68	14040	14240	13890	18560	10000	14280	14058.01	10.58	0	-14511	14966	14622	14036	13692	13106	14795	13865	143	4280	500	10850	10	1	28600000	4004	10.20	0.85	12	0.29	1372.00	16495.00	17450	20230809	-19.77	11200	20230316	25.00	17450	-19.77	20230809	11200	25.00	20230316	17450	-19.77	20230809	11200	25.00	20230316	2.61	N	014620	500	143 억	3025900	N	N	3	N	N
51	20231023	150254	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14160	-120	5	-0.84	1088050080	77395	31.13	14040	14240	13890	18560	10000	14280	14058.40	10.58	0	-15620	14966	14622	14036	13692	13106	14795	13865	143	4280	500	10850	10	1	28600000	4050	10.32	0.86	12	0.27	1372.00	16495.00	17450	20230809	-18.85	11200	20230316	26.43	17450	-18.85	20230809	11200	26.43	20230316	17450	-18.85	20230809	11200	26.43	20230316	2.61	N	014620	500	143 억	3025900	N	N	22	N	N
52	20231023	140257	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14110	-170	5	-1.19	993240160	70684	28.43	14040	14240	13890	18560	10000	14280	14051.84	10.58	0	-14127	14966	14622	14036	13692	13106	14795	13865	143	4280	500	10850	10	1	28600000	4035	10.28	0.86	12	0.25	1372.00	16495.00	17450	20230809	-19.14	11200	20230316	25.98	17450	-19.14	20230809	11200	25.98	20230316	17450	-19.14	20230809	11200	25.98	20230316	2.61	N	014620	500	143 억	3025900	N	N	22	N	N
53	20231023	130256	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14050	-230	5	-1.61	772842460	55059	22.15	14040	14240	13890	18560	10000	14280	14036.62	10.58	0	-13977	14966	14622	14036	13692	13106	14795	13865	143	4280	500	10850	10	1	28600000	4018	10.24	0.85	12	0.19	1372.00	16495.00	17450	20230809	-19.48	11200	20230316	25.45	17450	-19.48	20230809	11200	25.45	20230316	17450	-19.48	20230809	11200	25.45	20230316	2.61	N	014620	500	143 억	3025900	N	N	22	N	N
54	20231023	120255	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13910	-370	5	-2.59	674971470	48040	19.32	14040	14240	13890	18560	10000	14280	14050.20	10.58	0	-11944	14966	14622	14036	13692	13106	14795	13865	143	4280	500	10850	10	1	28600000	3978	10.14	0.84	12	0.17	1372.00	16495.00	17450	20230809	-20.29	11200	20230316	24.20	17450	-20.29	20230809	11200	24.20	20230316	17450	-20.29	20230809	11200	24.20	20230316	2.61	N	014620	500	143 억	3025900	N	N	22	N	N
55	20231023	110256	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14070	-210	5	-1.47	450870880	32002	12.87	14040	14240	13960	18560	10000	14280	14088.83	10.58	0	-4455	14966	14622	14036	13692	13106	14795	13865	143	4280	500	10850	10	1	28600000	4024	10.26	0.85	12	0.11	1372.00	16495.00	17450	20230809	-19.37	11200	20230316	25.62	17450	-19.37	20230809	11200	25.62	20230316	17450	-19.37	20230809	11200	25.62	20230316	2.61	N	014620	500	143 억	3025900	N	N	22	N	N
56	20231023	100254	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14190	-90	5	-0.63	346648310	24601	9.90	14040	14240	13960	18560	10000	14280	14090.82	10.58	0	-1900	14966	14622	14036	13692	13106	14795	13865	143	4280	500	10850	10	1	28600000	4058	10.34	0.86	12	0.09	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	2.61	N	014620	500	143 억	3025900	N	N	22	N	N
57	20231023	090258	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14100	-180	5	-1.26	34158790	2430	0.98	14040	14100	14010	18560	10000	14280	14057.12	10.58	0	746	14966	14622	14036	13692	13106	14795	13865	143	4280	500	10850	10	1	28600000	4033	10.28	0.85	12	0.01	1372.00	16495.00	17450	20230809	-19.20	11200	20230316	25.89	17450	-19.20	20230809	11200	25.89	20230316	17450	-19.20	20230809	11200	25.89	20230316	2.61	N	014620	500	143 억	3025900	N	N	22	N	N
58	20231020	160256	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14280	270	2	1.93	3455700780	248317	156.20	13800	14380	13450	18210	9810	14010	13916.43	10.58	0	-5537	14756	14382	14196	13822	13636	14290	13730	143	4200	500	10640	10	1	28600000	4084	10.41	0.87	12	0.87	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	2.60	N	014620	500	143 억	3027070	N	N	22	N	N
59	20231020	150255	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14310	300	2	2.14	3224971490	232181	146.05	13800	14380	13450	18210	9810	14010	13889.90	10.58	0	-6402	14756	14382	14196	13822	13636	14290	13730	143	4200	500	10640	10	1	28600000	4093	10.43	0.87	12	0.81	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	2.60	N	014620	500	143 억	3027070	N	N	1123	N	N
60	20231020	140256	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14220	210	2	1.50	2329099740	169556	106.65	13800	14230	13450	18210	9810	14010	13736.46	10.58	0	3457	14756	14382	14196	13822	13636	14290	13730	143	4200	500	10640	10	1	28600000	4067	10.36	0.86	12	0.59	1372.00	16495.00	17450	20230809	-18.51	11200	20230316	26.96	17450	-18.51	20230809	11200	26.96	20230316	17450	-18.51	20230809	11200	26.96	20230316	2.60	N	014620	500	143 억	3027070	N	N	1123	N	N
61	20231020	130250	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13790	-220	5	-1.57	1800784910	131757	82.88	13800	13900	13450	18210	9810	14010	13667.47	10.58	0	-7330	14756	14382	14196	13822	13636	14290	13730	143	4200	500	10640	10	1	28600000	3944	10.05	0.84	12	0.46	1372.00	16495.00	17450	20230809	-20.97	11200	20230316	23.12	17450	-20.97	20230809	11200	23.12	20230316	17450	-20.97	20230809	11200	23.12	20230316	2.60	N	014620	500	143 억	3027070	N	N	1123	N	N
62	20231020	120253	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13680	-330	5	-2.36	1530338790	112044	70.48	13800	13900	13450	18210	9810	14010	13658.37	10.58	0	-8030	14756	14382	14196	13822	13636	14290	13730	143	4200	500	10640	10	1	28600000	3912	9.97	0.83	12	0.39	1372.00	16495.00	17450	20230809	-21.60	11200	20230316	22.14	17450	-21.60	20230809	11200	22.14	20230316	17450	-21.60	20230809	11200	22.14	20230316	2.60	N	014620	500	143 억	3027070	N	N	1123	N	N
63	20231020	110255	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13610	-400	5	-2.86	1320846790	96657	60.80	13800	13900	13450	18210	9810	14010	13665.30	10.58	0	-12574	14756	14382	14196	13822	13636	14290	13730	143	4200	500	10640	10	1	28600000	3892	9.92	0.83	12	0.34	1372.00	16495.00	17450	20230809	-22.01	11200	20230316	21.52	17450	-22.01	20230809	11200	21.52	20230316	17450	-22.01	20230809	11200	21.52	20230316	2.60	N	014620	500	143 억	3027070	N	N	1123	N	N
64	20231020	100254	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13640	-370	5	-2.64	844861340	61504	38.69	13800	13900	13620	18210	9810	14010	13736.69	10.58	0	-15681	14756	14382	14196	13822	13636	14290	13730	143	4200	500	10640	10	1	28600000	3901	9.94	0.83	12	0.22	1372.00	16495.00	17450	20230809	-21.83	11200	20230316	21.79	17450	-21.83	20230809	11200	21.79	20230316	17450	-21.83	20230809	11200	21.79	20230316	2.60	N	014620	500	143 억	3027070	N	N	1123	N	N
65	20231020	090255	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13900	-110	5	-0.79	44854390	3249	2.04	13800	13900	13790	18210	9810	14010	13805.60	10.58	0	506	14756	14382	14196	13822	13636	14290	13730	143	4200	500	10640	10	1	28600000	3975	10.13	0.84	12	0.01	1372.00	16495.00	17450	20230809	-20.34	11200	20230316	24.11	17450	-20.34	20230809	11200	24.11	20230316	17450	-20.34	20230809	11200	24.11	20230316	2.60	N	014620	500	143 억	3027070	N	N	1123	N	N
66	20231019	160252	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14010	-710	5	-4.82	2252288960	158867	155.81	14570	14570	14010	19130	10310	14720	14177.31	10.66	0	-22469	14893	14806	14643	14556	14393	14850	14600	143	4410	500	11180	10	1	28600000	4007	10.21	0.85	12	0.56	1372.00	16495.00	17450	20230809	-19.71	11200	20230316	25.09	17450	-19.71	20230809	11200	25.09	20230316	17450	-19.71	20230809	11200	25.09	20230316	2.62	N	014620	500	143 억	3049408	N	N	1123	N	N
67	20231019	150253	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14040	-680	5	-4.62	2087810030	147136	144.30	14570	14570	14010	19130	10310	14720	14189.66	10.66	0	-21278	14893	14806	14643	14556	14393	14850	14600	143	4410	500	11180	10	1	28600000	4015	10.23	0.85	12	0.51	1372.00	16495.00	17450	20230809	-19.54	11200	20230316	25.36	17450	-19.54	20230809	11200	25.36	20230316	17450	-19.54	20230809	11200	25.36	20230316	2.62	N	014620	500	143 억	3049408	N	N	1904	N	N
68	20231019	140253	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14040	-680	5	-4.62	1818633030	127983	125.52	14570	14570	14010	19130	10310	14720	14209.96	10.66	0	-19995	14893	14806	14643	14556	14393	14850	14600	143	4410	500	11180	10	1	28600000	4015	10.23	0.85	12	0.45	1372.00	16495.00	17450	20230809	-19.54	11200	20230316	25.36	17450	-19.54	20230809	11200	25.36	20230316	17450	-19.54	20230809	11200	25.36	20230316	2.62	N	014620	500	143 억	3049408	N	N	1904	N	N
69	20231019	130251	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14030	-690	5	-4.69	1562496750	109740	107.63	14570	14570	14010	19130	10310	14720	14238.17	10.66	0	-20247	14893	14806	14643	14556	14393	14850	14600	143	4410	500	11180	10	1	28600000	4013	10.23	0.85	12	0.38	1372.00	16495.00	17450	20230809	-19.60	11200	20230316	25.27	17450	-19.60	20230809	11200	25.27	20230316	17450	-19.60	20230809	11200	25.27	20230316	2.62	N	014620	500	143 억	3049408	N	N	1904	N	N
70	20231019	120252	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14130	-590	5	-4.01	1175829550	82222	80.64	14570	14570	14090	19130	10310	14720	14300.67	10.66	0	-26079	14893	14806	14643	14556	14393	14850	14600	143	4410	500	11180	10	1	28600000	4041	10.30	0.86	12	0.29	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	2.62	N	014620	500	143 억	3049408	N	N	1904	N	N
71	20231019	110253	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14260	-460	5	-3.12	817796150	56939	55.84	14570	14570	14250	19130	10310	14720	14362.67	10.66	0	-24232	14893	14806	14643	14556	14393	14850	14600	143	4410	500	11180	10	1	28600000	4078	10.39	0.86	12	0.20	1372.00	16495.00	17450	20230809	-18.28	11200	20230316	27.32	17450	-18.28	20230809	11200	27.32	20230316	17450	-18.28	20230809	11200	27.32	20230316	2.62	N	014620	500	143 억	3049408	N	N	1904	N	N
72	20231019	100251	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14390	-330	5	-2.24	508129560	35327	34.65	14570	14570	14310	19130	10310	14720	14383.60	10.66	0	-11020	14893	14806	14643	14556	14393	14850	14600	143	4410	500	11180	10	1	28600000	4116	10.49	0.87	12	0.12	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	2.62	N	014620	500	143 억	3049408	N	N	1904	N	N
73	20231019	090254	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14410	-310	5	-2.11	82888880	5727	5.62	14570	14570	14360	19130	10310	14720	14473.35	10.66	0	-2333	14893	14806	14643	14556	14393	14850	14600	143	4410	500	11180	10	1	28600000	4121	10.50	0.87	12	0.02	1372.00	16495.00	17450	20230809	-17.42	11200	20230316	28.66	17450	-17.42	20230809	11200	28.66	20230316	17450	-17.42	20230809	11200	28.66	20230316	2.62	N	014620	500	143 억	3049408	N	N	1904	N	N
74	20231018	160253	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14720	170	2	1.17	1490461790	101779	41.11	14700	14730	14480	18910	10190	14550	14643.78	10.72	0	-20492	14950	14750	14600	14400	14250	14850	14500	143	4360	500	11050	10	1	28600000	4210	10.73	0.89	12	0.36	1372.00	16495.00	17450	20230809	-15.64	11200	20230316	31.43	17450	-15.64	20230809	11200	31.43	20230316	17450	-15.64	20230809	11200	31.43	20230316	2.63	N	014620	500	143 억	3065152	N	N	1904	N	N
75	20231018	150251	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14700	150	2	1.03	1370804390	93642	37.82	14700	14730	14480	18910	10190	14550	14638.78	10.72	0	-18478	14950	14750	14600	14400	14250	14850	14500	143	4360	500	11050	10	1	28600000	4204	10.71	0.89	12	0.33	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	2.63	N	014620	500	143 억	3065152	N	N	1234	N	N
76	20231018	140250	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14620	70	2	0.48	1038031150	70955	28.66	14700	14730	14480	18910	10190	14550	14629.43	10.72	0	-12376	14950	14750	14600	14400	14250	14850	14500	143	4360	500	11050	10	1	28600000	4181	10.66	0.89	12	0.25	1372.00	16495.00	17450	20230809	-16.22	11200	20230316	30.54	17450	-16.22	20230809	11200	30.54	20230316	17450	-16.22	20230809	11200	30.54	20230316	2.63	N	014620	500	143 억	3065152	N	N	1234	N	N
77	20231018	130248	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14660	110	2	0.76	828715550	56696	22.90	14700	14730	14480	18910	10190	14550	14616.83	10.72	0	-10763	14950	14750	14600	14400	14250	14850	14500	143	4360	500	11050	10	1	28600000	4193	10.69	0.89	12	0.20	1372.00	16495.00	17450	20230809	-15.99	11200	20230316	30.89	17450	-15.99	20230809	11200	30.89	20230316	17450	-15.99	20230809	11200	30.89	20230316	2.63	N	014620	500	143 억	3065152	N	N	1234	N	N
78	20231018	120252	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14700	150	2	1.03	678874430	46475	18.77	14700	14730	14480	18910	10190	14550	14607.30	10.72	0	-6993	14950	14750	14600	14400	14250	14850	14500	143	4360	500	11050	10	1	28600000	4204	10.71	0.89	12	0.16	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	2.63	N	014620	500	143 억	3065152	N	N	1234	N	N
79	20231018	110251	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14610	60	2	0.41	551323540	37782	15.26	14700	14730	14480	18910	10190	14550	14592.23	10.72	0	-7322	14950	14750	14600	14400	14250	14850	14500	143	4360	500	11050	10	1	28600000	4178	10.65	0.89	12	0.13	1372.00	16495.00	17450	20230809	-16.28	11200	20230316	30.45	17450	-16.28	20230809	11200	30.45	20230316	17450	-16.28	20230809	11200	30.45	20230316	2.63	N	014620	500	143 억	3065152	N	N	1234	N	N
80	20231018	100251	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14600	50	2	0.34	359418040	24675	9.97	14700	14730	14480	18910	10190	14550	14566.08	10.72	0	-10304	14950	14750	14600	14400	14250	14850	14500	143	4360	500	11050	10	1	28600000	4176	10.64	0.89	12	0.09	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	2.63	N	014620	500	143 억	3065152	N	N	1234	N	N
81	20231018	090250	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14670	120	2	0.82	25016690	1706	0.69	14700	14730	14620	18910	10190	14550	14663.94	10.72	0	-751	14950	14750	14600	14400	14250	14850	14500	143	4360	500	11050	10	1	28600000	4196	10.69	0.89	12	0.01	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	2.63	N	014620	500	143 억	3065152	N	N	1234	N	N
82	20231017	160252	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14550	280	2	1.96	3607405800	246375	129.11	14540	14800	14450	18550	9990	14270	14642.21	10.50	0	63305	14916	14592	14276	13952	13636	14755	14115	143	4280	500	10840	10	1	28600000	4161	10.60	0.88	12	0.86	1372.00	16495.00	17450	20230809	-16.62	11200	20230316	29.91	17450	-16.62	20230809	11200	29.91	20230316	17450	-16.62	20230809	11200	29.91	20230316	2.63	N	014620	500	143 억	3003424	N	N	1234	N	N
83	20231017	150251	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14590	320	2	2.24	3301282700	225352	118.09	14540	14800	14450	18550	9990	14270	14649.45	10.50	0	58733	14916	14592	14276	13952	13636	14755	14115	143	4280	500	10840	10	1	28600000	4173	10.63	0.88	12	0.79	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	2.63	N	014620	500	143 억	3003424	N	N	3935	N	N
84	20231017	140252	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14680	410	2	2.87	2490346390	169882	89.02	14540	14800	14450	18550	9990	14270	14659.27	10.50	0	49082	14916	14592	14276	13952	13636	14755	14115	143	4280	500	10840	10	1	28600000	4198	10.70	0.89	12	0.59	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	2.63	N	014620	500	143 억	3003424	N	N	3935	N	N
85	20231017	130250	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14750	480	2	3.36	2129520530	145408	76.20	14540	14800	14450	18550	9990	14270	14645.14	10.50	0	52236	14916	14592	14276	13952	13636	14755	14115	143	4280	500	10840	10	1	28600000	4219	10.75	0.89	12	0.51	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	2.63	N	014620	500	143 억	3003424	N	N	3935	N	N
86	20231017	120251	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14790	520	2	3.64	1820402730	124488	65.24	14540	14800	14450	18550	9990	14270	14623.12	10.50	0	48176	14916	14592	14276	13952	13636	14755	14115	143	4280	500	10840	10	1	28600000	4230	10.78	0.90	12	0.44	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	2.63	N	014620	500	143 억	3003424	N	N	3935	N	N
87	20231017	110249	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14630	360	2	2.52	1080209470	74212	38.89	14540	14630	14450	18550	9990	14270	14555.73	10.50	0	22543	14916	14592	14276	13952	13636	14755	14115	143	4280	500	10840	10	1	28600000	4184	10.66	0.89	12	0.26	1372.00	16495.00	17450	20230809	-16.16	11200	20230316	30.62	17450	-16.16	20230809	11200	30.62	20230316	17450	-16.16	20230809	11200	30.62	20230316	2.63	N	014620	500	143 억	3003424	N	N	3935	N	N
88	20231017	100247	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14490	220	2	1.54	723515850	49707	26.05	14540	14620	14450	18550	9990	14270	14555.61	10.50	0	13501	14916	14592	14276	13952	13636	14755	14115	143	4280	500	10840	10	1	28600000	4144	10.56	0.88	12	0.17	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	2.63	N	014620	500	143 억	3003424	N	N	3935	N	N
89	20231017	090250	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14540	270	2	1.89	80296710	5523	2.89	14540	14550	14450	18550	9990	14270	14538.60	10.50	0	-534	14916	14592	14276	13952	13636	14755	14115	143	4280	500	10840	10	1	28600000	4158	10.60	0.88	12	0.02	1372.00	16495.00	17450	20230809	-16.68	11200	20230316	29.82	17450	-16.68	20230809	11200	29.82	20230316	17450	-16.68	20230809	11200	29.82	20230316	2.63	N	014620	500	143 억	3003424	N	N	3935	N	N
90	20231016	160249	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14270	70	2	0.49	2709759600	190140	167.12	14010	14600	13960	18460	9940	14200	14251.38	10.32	0	54001	14446	14322	14156	14032	13866	14240	13950	143	4260	500	10790	10	1	28600000	4081	10.40	0.87	12	0.66	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	2.63	N	014620	500	143 억	2951014	N	N	3935	N	N
91	20231016	150249	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14280	80	2	0.56	2591023460	181816	159.80	14010	14600	13960	18460	9940	14200	14250.80	10.32	0	53079	14446	14322	14156	14032	13866	14240	13950	143	4260	500	10790	10	1	28600000	4084	10.41	0.87	12	0.64	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	2.63	N	014620	500	143 억	2951014	N	N	2529	N	N
92	20231016	140249	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14180	-20	5	-0.14	1826431810	128610	113.04	14010	14600	13960	18460	9940	14200	14201.32	10.32	0	31281	14446	14322	14156	14032	13866	14240	13950	143	4260	500	10790	10	1	28600000	4055	10.34	0.86	12	0.45	1372.00	16495.00	17450	20230809	-18.74	11200	20230316	26.61	17450	-18.74	20230809	11200	26.61	20230316	17450	-18.74	20230809	11200	26.61	20230316	2.63	N	014620	500	143 억	2951014	N	N	2529	N	N
93	20231016	130248	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14120	-80	5	-0.56	1538751080	108206	95.10	14010	14600	13960	18460	9940	14200	14220.57	10.32	0	19918	14446	14322	14156	14032	13866	14240	13950	143	4260	500	10790	10	1	28600000	4038	10.29	0.86	12	0.38	1372.00	16495.00	17450	20230809	-19.08	11200	20230316	26.07	17450	-19.08	20230809	11200	26.07	20230316	17450	-19.08	20230809	11200	26.07	20230316	2.63	N	014620	500	143 억	2951014	N	N	2529	N	N
94	20231016	120250	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14070	-130	5	-0.92	1294872820	90879	79.88	14010	14600	13960	18460	9940	14200	14248.32	10.32	0	12493	14446	14322	14156	14032	13866	14240	13950	143	4260	500	10790	10	1	28600000	4024	10.26	0.85	12	0.32	1372.00	16495.00	17450	20230809	-19.37	11200	20230316	25.62	17450	-19.37	20230809	11200	25.62	20230316	17450	-19.37	20230809	11200	25.62	20230316	2.63	N	014620	500	143 억	2951014	N	N	2529	N	N
95	20231016	110248	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14230	30	2	0.21	962155980	67301	59.15	14010	14600	13960	18460	9940	14200	14296.31	10.32	0	13032	14446	14322	14156	14032	13866	14240	13950	143	4260	500	10790	10	1	28600000	4070	10.37	0.86	12	0.24	1372.00	16495.00	17450	20230809	-18.45	11200	20230316	27.05	17450	-18.45	20230809	11200	27.05	20230316	17450	-18.45	20230809	11200	27.05	20230316	2.63	N	014620	500	143 억	2951014	N	N	2529	N	N
96	20231016	100245	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14240	40	2	0.28	640160670	44682	39.27	14010	14600	13960	18460	9940	14200	14327.04	10.32	0	6574	14446	14322	14156	14032	13866	14240	13950	143	4260	500	10790	10	1	28600000	4073	10.38	0.86	12	0.16	1372.00	16495.00	17450	20230809	-18.40	11200	20230316	27.14	17450	-18.40	20230809	11200	27.14	20230316	17450	-18.40	20230809	11200	27.14	20230316	2.63	N	014620	500	143 억	2951014	N	N	2529	N	N
97	20231016	090247	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14030	-170	5	-1.20	8224600	587	0.52	14010	14120	14010	18460	9940	14200	14011.24	10.32	0	7	14446	14322	14156	14032	13866	14240	13950	143	4260	500	10790	10	1	28600000	4013	10.23	0.85	12	0.00	1372.00	16495.00	17450	20230809	-19.60	11200	20230316	25.27	17450	-19.60	20230809	11200	25.27	20230316	17450	-19.60	20230809	11200	25.27	20230316	2.63	N	014620	500	143 억	2951014	N	N	2529	N	N
98	20231012	160251	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14280	10	2	0.07	1290291040	90638	65.70	14380	14380	14100	18550	9990	14270	14235.64	10.21	0	15410	14576	14422	14206	14052	13836	14500	14130	143	4280	500	10840	10	1	28600000	4084	10.41	0.87	12	0.32	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	2.64	N	014620	500	143 억	2919653	N	N	204	N	N
99	20231012	150248	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14230	-40	5	-0.28	1200801310	84363	61.16	14380	14380	14100	18550	9990	14270	14233.74	10.21	0	14857	14576	14422	14206	14052	13836	14500	14130	143	4280	500	10840	10	1	28600000	4070	10.37	0.86	12	0.29	1372.00	16495.00	17450	20230809	-18.45	11200	20230316	27.05	17450	-18.45	20230809	11200	27.05	20230316	17450	-18.45	20230809	11200	27.05	20230316	2.64	N	014620	500	143 억	2919653	N	N	82	N	N
100	20231012	140245	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14230	-40	5	-0.28	814871520	57138	41.42	14380	14380	14200	18550	9990	14270	14261.46	10.21	0	9406	14576	14422	14206	14052	13836	14500	14130	143	4280	500	10840	10	1	28600000	4070	10.37	0.86	12	0.20	1372.00	16495.00	17450	20230809	-18.45	11200	20230316	27.05	17450	-18.45	20230809	11200	27.05	20230316	17450	-18.45	20230809	11200	27.05	20230316	2.64	N	014620	500	143 억	2919653	N	N	82	N	N
101	20231012	130248	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14240	-30	5	-0.21	597937180	41879	30.36	14380	14380	14210	18550	9990	14270	14277.73	10.21	0	5368	14576	14422	14206	14052	13836	14500	14130	143	4280	500	10840	10	1	28600000	4073	10.38	0.86	12	0.15	1372.00	16495.00	17450	20230809	-18.40	11200	20230316	27.14	17450	-18.40	20230809	11200	27.14	20230316	17450	-18.40	20230809	11200	27.14	20230316	2.64	N	014620	500	143 억	2919653	N	N	82	N	N
102	20231012	120253	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14250	-20	5	-0.14	493534130	34555	25.05	14380	14380	14210	18550	9990	14270	14282.57	10.21	0	3384	14576	14422	14206	14052	13836	14500	14130	143	4280	500	10840	10	1	28600000	4076	10.39	0.86	12	0.12	1372.00	16495.00	17450	20230809	-18.34	11200	20230316	27.23	17450	-18.34	20230809	11200	27.23	20230316	17450	-18.34	20230809	11200	27.23	20230316	2.64	N	014620	500	143 억	2919653	N	N	82	N	N
103	20231012	110251	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14300	30	2	0.21	335842950	23506	17.04	14380	14380	14210	18550	9990	14270	14287.54	10.21	0	2746	14576	14422	14206	14052	13836	14500	14130	143	4280	500	10840	10	1	28600000	4090	10.42	0.87	12	0.08	1372.00	16495.00	17450	20230809	-18.05	11200	20230316	27.68	17450	-18.05	20230809	11200	27.68	20230316	17450	-18.05	20230809	11200	27.68	20230316	2.64	N	014620	500	143 억	2919653	N	N	82	N	N
104	20231012	100250	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14230	-40	5	-0.28	224315830	15705	11.38	14380	14380	14210	18550	9990	14270	14283.08	10.21	0	1184	14576	14422	14206	14052	13836	14500	14130	143	4280	500	10840	10	1	28600000	4070	10.37	0.86	12	0.05	1372.00	16495.00	17450	20230809	-18.45	11200	20230316	27.05	17450	-18.45	20230809	11200	27.05	20230316	17450	-18.45	20230809	11200	27.05	20230316	2.64	N	014620	500	143 억	2919653	N	N	82	N	N
105	20231012	090252	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14270	0	3	0.00	19146990	1341	0.97	14380	14380	14210	18550	9990	14270	14278.14	10.21	0	-66	14576	14422	14206	14052	13836	14500	14130	143	4280	500	10840	10	1	28600000	4081	10.40	0.87	12	0.00	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	2.64	N	014620	500	143 억	2919653	N	N	82	N	N
106	20231011	160249	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14270	380	2	2.74	1942367830	137109	92.55	14100	14360	13990	18050	9730	13890	14166.57	10.13	0	21303	14950	14420	14070	13540	13190	14245	13365	143	4160	500	10550	10	1	28600000	4081	10.40	0.87	12	0.48	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	2.61	N	014620	500	143 억	2896136	N	N	82	N	N
107	20231011	150249	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14210	320	2	2.30	1797523040	126938	85.68	14100	14360	13990	18050	9730	13890	14160.64	10.13	0	18946	14950	14420	14070	13540	13190	14245	13365	143	4160	500	10550	10	1	28600000	4064	10.36	0.86	12	0.44	1372.00	16495.00	17450	20230809	-18.57	11200	20230316	26.88	17450	-18.57	20230809	11200	26.88	20230316	17450	-18.57	20230809	11200	26.88	20230316	2.61	N	014620	500	143 억	2896136	N	N	129	N	N
108	20231011	140251	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14180	290	2	2.09	1469914530	103834	70.09	14100	14360	13990	18050	9730	13890	14156.39	10.13	0	13321	14950	14420	14070	13540	13190	14245	13365	143	4160	500	10550	10	1	28600000	4055	10.34	0.86	12	0.36	1372.00	16495.00	17450	20230809	-18.74	11200	20230316	26.61	17450	-18.74	20230809	11200	26.61	20230316	17450	-18.74	20230809	11200	26.61	20230316	2.61	N	014620	500	143 억	2896136	N	N	129	N	N
109	20231011	130247	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14180	290	2	2.09	1097361290	77582	52.37	14100	14360	13990	18050	9730	13890	14144.53	10.13	0	-393	14950	14420	14070	13540	13190	14245	13365	143	4160	500	10550	10	1	28600000	4055	10.34	0.86	12	0.27	1372.00	16495.00	17450	20230809	-18.74	11200	20230316	26.61	17450	-18.74	20230809	11200	26.61	20230316	17450	-18.74	20230809	11200	26.61	20230316	2.61	N	014620	500	143 억	2896136	N	N	129	N	N
110	20231011	120252	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14160	270	2	1.94	917121030	64878	43.79	14100	14360	13990	18050	9730	13890	14136.09	10.13	0	-2904	14950	14420	14070	13540	13190	14245	13365	143	4160	500	10550	10	1	28600000	4050	10.32	0.86	12	0.23	1372.00	16495.00	17450	20230809	-18.85	11200	20230316	26.43	17450	-18.85	20230809	11200	26.43	20230316	17450	-18.85	20230809	11200	26.43	20230316	2.61	N	014620	500	143 억	2896136	N	N	129	N	N
111	20231011	110249	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14030	140	2	1.01	746915370	52797	35.64	14100	14360	13990	18050	9730	13890	14146.93	10.13	0	-2706	14950	14420	14070	13540	13190	14245	13365	143	4160	500	10550	10	1	28600000	4013	10.23	0.85	12	0.18	1372.00	16495.00	17450	20230809	-19.60	11200	20230316	25.27	17450	-19.60	20230809	11200	25.27	20230316	17450	-19.60	20230809	11200	25.27	20230316	2.61	N	014620	500	143 억	2896136	N	N	129	N	N
112	20231011	100248	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14150	260	2	1.87	398953800	28048	18.93	14100	14360	14040	18050	9730	13890	14223.97	10.13	0	1821	14950	14420	14070	13540	13190	14245	13365	143	4160	500	10550	10	1	28600000	4047	10.31	0.86	12	0.10	1372.00	16495.00	17450	20230809	-18.91	11200	20230316	26.34	17450	-18.91	20230809	11200	26.34	20230316	17450	-18.91	20230809	11200	26.34	20230316	2.61	N	014620	500	143 억	2896136	N	N	129	N	N
113	20231011	090249	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14070	180	2	1.30	46935740	3335	2.25	14100	14100	14040	18050	9730	13890	14073.69	10.13	0	-367	14950	14420	14070	13540	13190	14245	13365	143	4160	500	10550	10	1	28600000	4024	10.26	0.85	12	0.01	1372.00	16495.00	17450	20230809	-19.37	11200	20230316	25.62	17450	-19.37	20230809	11200	25.62	20230316	17450	-19.37	20230809	11200	25.62	20230316	2.61	N	014620	500	143 억	2896136	N	N	129	N	N
114	20231010	160247	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13890	-100	5	-0.71	2099309020	147596	167.73	14080	14600	13720	18180	9800	13990	14223.37	10.13	0	29	14350	14170	14010	13830	13670	14090	13750	143	4190	500	10630	10	1	28600000	3973	10.12	0.84	12	0.52	1372.00	16495.00	17450	20230809	-20.40	11200	20230316	24.02	17450	-20.40	20230809	11200	24.02	20230316	17450	-20.40	20230809	11200	24.02	20230316	2.66	N	014620	500	143 억	2895941	N	N	129	N	N
115	20231010	150247	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13880	-110	5	-0.79	2016088420	141588	160.90	14080	14600	13720	18180	9800	13990	14239.12	10.13	0	1181	14350	14170	14010	13830	13670	14090	13750	143	4190	500	10630	10	1	28600000	3970	10.12	0.84	12	0.50	1372.00	16495.00	17450	20230809	-20.46	11200	20230316	23.93	17450	-20.46	20230809	11200	23.93	20230316	17450	-20.46	20230809	11200	23.93	20230316	2.66	N	014620	500	143 억	2895941	N	N	94	N	N
116	20231010	140246	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14000	10	2	0.07	1578764290	110027	125.03	14080	14600	13990	18180	9800	13990	14348.88	10.13	0	-3840	14350	14170	14010	13830	13670	14090	13750	143	4190	500	10630	10	1	28600000	4004	10.20	0.85	12	0.38	1372.00	16495.00	17450	20230809	-19.77	11200	20230316	25.00	17450	-19.77	20230809	11200	25.00	20230316	17450	-19.77	20230809	11200	25.00	20230316	2.66	N	014620	500	143 억	2895941	N	N	94	N	N
117	20231010	130245	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14260	270	2	1.93	1223789420	84878	96.46	14080	14600	14030	18180	9800	13990	14418.22	10.13	0	881	14350	14170	14010	13830	13670	14090	13750	143	4190	500	10630	10	1	28600000	4078	10.39	0.86	12	0.30	1372.00	16495.00	17450	20230809	-18.28	11200	20230316	27.32	17450	-18.28	20230809	11200	27.32	20230316	17450	-18.28	20230809	11200	27.32	20230316	2.66	N	014620	500	143 억	2895941	N	N	94	N	N
118	20231010	120246	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14470	480	2	3.43	1052536910	72979	82.93	14080	14600	14030	18180	9800	13990	14422.46	10.13	0	8192	14350	14170	14010	13830	13670	14090	13750	143	4190	500	10630	10	1	28600000	4138	10.55	0.88	12	0.26	1372.00	16495.00	17450	20230809	-17.08	11200	20230316	29.20	17450	-17.08	20230809	11200	29.20	20230316	17450	-17.08	20230809	11200	29.20	20230316	2.66	N	014620	500	143 억	2895941	N	N	94	N	N
119	20231010	110241	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14460	470	2	3.36	957878760	66422	75.48	14080	14600	14030	18180	9800	13990	14421.11	10.13	0	8791	14350	14170	14010	13830	13670	14090	13750	143	4190	500	10630	10	1	28600000	4136	10.54	0.88	12	0.23	1372.00	16495.00	17450	20230809	-17.13	11200	20230316	29.11	17450	-17.13	20230809	11200	29.11	20230316	17450	-17.13	20230809	11200	29.11	20230316	2.66	N	014620	500	143 억	2895941	N	N	94	N	N
120	20231010	100244	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14440	450	2	3.22	759234260	52664	59.85	14080	14600	14030	18180	9800	13990	14416.57	10.13	0	10681	14350	14170	14010	13830	13670	14090	13750	143	4190	500	10630	10	1	28600000	4130	10.52	0.88	12	0.18	1372.00	16495.00	17450	20230809	-17.25	11200	20230316	28.93	17450	-17.25	20230809	11200	28.93	20230316	17450	-17.25	20230809	11200	28.93	20230316	2.66	N	014620	500	143 억	2895941	N	N	94	N	N
121	20231010	090245	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14130	140	2	1.00	16738850	1187	1.35	14080	14140	14080	18180	9800	13990	14101.81	10.13	0	-527	14350	14170	14010	13830	13670	14090	13750	143	4190	500	10630	10	1	28600000	4041	10.30	0.86	12	0.00	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	2.66	N	014620	500	143 억	2895941	N	N	94	N	N
122	20231006	160245	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13990	30	2	0.21	1223304120	87556	61.09	14090	14190	13850	18140	9780	13960	13971.67	10.12	0	1851	14560	14260	13970	13670	13380	14115	13525	143	4180	500	10600	10	1	28600000	4001	10.20	0.85	12	0.31	1372.00	16495.00	17450	20230809	-19.83	11200	20230316	24.91	17450	-19.83	20230809	11200	24.91	20230316	17450	-19.83	20230809	11200	24.91	20230316	2.67	N	014620	500	143 억	2894017	N	N	94	N	N
123	20231006	150241	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13900	-60	5	-0.43	1094338930	78309	54.64	14090	14190	13850	18140	9780	13960	13974.63	10.12	0	-421	14560	14260	13970	13670	13380	14115	13525	143	4180	500	10600	10	1	28600000	3975	10.13	0.84	12	0.27	1372.00	16495.00	17450	20230809	-20.34	11200	20230316	24.11	17450	-20.34	20230809	11200	24.11	20230316	17450	-20.34	20230809	11200	24.11	20230316	2.67	N	014620	500	143 억	2894017	N	N	1	N	N
124	20231006	140243	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13970	10	2	0.07	911759910	65208	45.50	14090	14190	13850	18140	9780	13960	13982.33	10.12	0	-2434	14560	14260	13970	13670	13380	14115	13525	143	4180	500	10600	10	1	28600000	3995	10.18	0.85	12	0.23	1372.00	16495.00	17450	20230809	-19.94	11200	20230316	24.73	17450	-19.94	20230809	11200	24.73	20230316	17450	-19.94	20230809	11200	24.73	20230316	2.67	N	014620	500	143 억	2894017	N	N	1	N	N
125	20231006	130241	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14140	180	2	1.29	717663120	51350	35.83	14090	14190	13850	18140	9780	13960	13975.91	10.12	0	-3438	14560	14260	13970	13670	13380	14115	13525	143	4180	500	10600	10	1	28600000	4044	10.31	0.86	12	0.18	1372.00	16495.00	17450	20230809	-18.97	11200	20230316	26.25	17450	-18.97	20230809	11200	26.25	20230316	17450	-18.97	20230809	11200	26.25	20230316	2.67	N	014620	500	143 억	2894017	N	N	1	N	N
126	20231006	120241	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13980	20	2	0.14	616111790	44118	30.78	14090	14190	13850	18140	9780	13960	13965.09	10.12	0	-3716	14560	14260	13970	13670	13380	14115	13525	143	4180	500	10600	10	1	28600000	3998	10.19	0.85	12	0.15	1372.00	16495.00	17450	20230809	-19.89	11200	20230316	24.82	17450	-19.89	20230809	11200	24.82	20230316	17450	-19.89	20230809	11200	24.82	20230316	2.67	N	014620	500	143 억	2894017	N	N	1	N	N
127	20231006	110238	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13920	-40	5	-0.29	434752970	31103	21.70	14090	14190	13850	18140	9780	13960	13977.85	10.12	0	-7678	14560	14260	13970	13670	13380	14115	13525	143	4180	500	10600	10	1	28600000	3981	10.15	0.84	12	0.11	1372.00	16495.00	17450	20230809	-20.23	11200	20230316	24.29	17450	-20.23	20230809	11200	24.29	20230316	17450	-20.23	20230809	11200	24.29	20230316	2.67	N	014620	500	143 억	2894017	N	N	1	N	N
128	20231006	100240	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14000	40	2	0.29	210464010	14997	10.46	14090	14190	13850	18140	9780	13960	14033.74	10.12	0	-2634	14560	14260	13970	13670	13380	14115	13525	143	4180	500	10600	10	1	28600000	4004	10.20	0.85	12	0.05	1372.00	16495.00	17450	20230809	-19.77	11200	20230316	25.00	17450	-19.77	20230809	11200	25.00	20230316	17450	-19.77	20230809	11200	25.00	20230316	2.67	N	014620	500	143 억	2894017	N	N	1	N	N
129	20231006	090237	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	14110	150	2	1.07	9133490	648	0.45	14090	14110	14090	18140	9780	13960	14094.89	10.12	0	-112	14560	14260	13970	13670	13380	14115	13525	143	4180	500	10600	10	1	28600000	4035	10.28	0.86	12	0.00	1372.00	16495.00	17450	20230809	-19.14	11200	20230316	25.98	17450	-19.14	20230809	11200	25.98	20230316	17450	-19.14	20230809	11200	25.98	20230316	2.67	N	014620	500	143 억	2894017	N	N	1	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History