KissMeData/014620/price/prices-20231101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	20231130	160321	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12600	-50	5	-0.40	1100408290	87502	50.46	12640	12700	12500	16440	8860	12650	12575.67	11.39	-12101	13110	12880	12730	12500	12350	12805	12425	143	3790	500	9610	10	1	28600000	3604	9.18	0.76	12	0.31	1372.00	16495.00	17450	20230809	-27.79	11200	20230316	12.50	17450	-27.79	20230809	11200	12.50	20230316	17450	-27.79	20230809	11200	12.50	20230316	3.01	N	014620	500	143 억	3258741	N	N	46	N	N
3	20231130	150322	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12550	-100	5	-0.79	957910690	76165	43.92	12640	12700	12500	16440	8860	12650	12576.77	11.39	-6740	13110	12880	12730	12500	12350	12805	12425	143	3790	500	9610	10	1	28600000	3589	9.15	0.76	12	0.27	1372.00	16495.00	17450	20230809	-28.08	11200	20230316	12.05	17450	-28.08	20230809	11200	12.05	20230316	17450	-28.08	20230809	11200	12.05	20230316	3.01	N	014620	500	143 억	3258741	N	N	0	N	N
4	20231130	140320	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12610	-40	5	-0.32	742354100	59009	34.03	12640	12700	12500	16440	8860	12650	12580.34	11.39	-919	13110	12880	12730	12500	12350	12805	12425	143	3790	500	9610	10	1	28600000	3606	9.19	0.76	12	0.21	1372.00	16495.00	17450	20230809	-27.74	11200	20230316	12.59	17450	-27.74	20230809	11200	12.59	20230316	17450	-27.74	20230809	11200	12.59	20230316	3.01	N	014620	500	143 억	3258741	N	N	0	N	N
5	20231130	130319	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12590	-60	5	-0.47	638910130	50796	29.29	12640	12700	12500	16440	8860	12650	12577.95	11.39	-691	13110	12880	12730	12500	12350	12805	12425	143	3790	500	9610	10	1	28600000	3601	9.18	0.76	12	0.18	1372.00	16495.00	17450	20230809	-27.85	11200	20230316	12.41	17450	-27.85	20230809	11200	12.41	20230316	17450	-27.85	20230809	11200	12.41	20230316	3.01	N	014620	500	143 억	3258741	N	N	0	N	N
6	20231130	120325	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12640	-10	5	-0.08	538960000	42861	24.72	12640	12700	12500	16440	8860	12650	12574.58	11.39	-202	13110	12880	12730	12500	12350	12805	12425	143	3790	500	9610	10	1	28600000	3615	9.21	0.77	12	0.15	1372.00	16495.00	17450	20230809	-27.56	11200	20230316	12.86	17450	-27.56	20230809	11200	12.86	20230316	17450	-27.56	20230809	11200	12.86	20230316	3.01	N	014620	500	143 억	3258741	N	N	0	N	N
7	20231130	110321	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12600	-50	5	-0.40	414575780	32998	19.03	12640	12700	12500	16440	8860	12650	12563.64	11.39	381	13110	12880	12730	12500	12350	12805	12425	143	3790	500	9610	10	1	28600000	3604	9.18	0.76	12	0.12	1372.00	16495.00	17450	20230809	-27.79	11200	20230316	12.50	17450	-27.79	20230809	11200	12.50	20230316	17450	-27.79	20230809	11200	12.50	20230316	3.01	N	014620	500	143 억	3258741	N	N	0	N	N
8	20231130	100319	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12560	-90	5	-0.71	330434350	26310	15.17	12640	12700	12500	16440	8860	12650	12559.23	11.39	507	13110	12880	12730	12500	12350	12805	12425	143	3790	500	9610	10	1	28600000	3592	9.15	0.76	12	0.09	1372.00	16495.00	17450	20230809	-28.02	11200	20230316	12.14	17450	-28.02	20230809	11200	12.14	20230316	17450	-28.02	20230809	11200	12.14	20230316	3.01	N	014620	500	143 억	3258741	N	N	0	N	N
9	20231130	090321	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12620	-30	5	-0.24	5324200	421	0.24	12640	12650	12620	16440	8860	12650	12646.47	11.39	165	13110	12880	12730	12500	12350	12805	12425	143	3790	500	9610	10	1	28600000	3609	9.20	0.77	12	0.00	1372.00	16495.00	17450	20230809	-27.68	11200	20230316	12.68	17450	-27.68	20230809	11200	12.68	20230316	17450	-27.68	20230809	11200	12.68	20230316	3.01	N	014620	500	143 억	3258741	N	N	0	N	N
10	20231129	160319	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12650	-170	5	-1.33	2196964550	173192	66.08	12960	12960	12580	16660	8980	12820	12685.19	11.53	-42558	13226	13022	12726	12522	12226	13125	12625	143	3840	500	9740	10	1	28600000	3618	9.22	0.77	12	0.61	1372.00	16495.00	17450	20230809	-27.51	11200	20230316	12.95	17450	-27.51	20230809	11200	12.95	20230316	17450	-27.51	20230809	11200	12.95	20230316	2.99	N	014620	500	143 억	3296966	N	N	0	N	N
11	20231129	150321	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12610	-210	5	-1.64	2038166540	160597	61.27	12960	12960	12590	16660	8980	12820	12691.19	11.53	-39997	13226	13022	12726	12522	12226	13125	12625	143	3840	500	9740	10	1	28600000	3606	9.19	0.76	12	0.56	1372.00	16495.00	17450	20230809	-27.74	11200	20230316	12.59	17450	-27.74	20230809	11200	12.59	20230316	17450	-27.74	20230809	11200	12.59	20230316	2.99	N	014620	500	143 억	3296966	N	N	0	N	N
12	20231129	140320	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12680	-140	5	-1.09	1582851160	124542	47.52	12960	12960	12650	16660	8980	12820	12709.38	11.53	-25703	13226	13022	12726	12522	12226	13125	12625	143	3840	500	9740	10	1	28600000	3626	9.24	0.77	12	0.44	1372.00	16495.00	17450	20230809	-27.34	11200	20230316	13.21	17450	-27.34	20230809	11200	13.21	20230316	17450	-27.34	20230809	11200	13.21	20230316	2.99	N	014620	500	143 억	3296966	N	N	0	N	N
13	20231129	130322	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12690	-130	5	-1.01	1325969930	104284	39.79	12960	12960	12650	16660	8980	12820	12714.99	11.53	-22468	13226	13022	12726	12522	12226	13125	12625	143	3840	500	9740	10	1	28600000	3629	9.25	0.77	12	0.36	1372.00	16495.00	17450	20230809	-27.28	11200	20230316	13.30	17450	-27.28	20230809	11200	13.30	20230316	17450	-27.28	20230809	11200	13.30	20230316	2.99	N	014620	500	143 억	3296966	N	N	0	N	N
14	20231129	120321	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12700	-120	5	-0.94	968845660	76131	29.05	12960	12960	12650	16660	8980	12820	12726.03	11.53	-19153	13226	13022	12726	12522	12226	13125	12625	143	3840	500	9740	10	1	28600000	3632	9.26	0.77	12	0.27	1372.00	16495.00	17450	20230809	-27.22	11200	20230316	13.39	17450	-27.22	20230809	11200	13.39	20230316	17450	-27.22	20230809	11200	13.39	20230316	2.99	N	014620	500	143 억	3296966	N	N	0	N	N
15	20231129	110320	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12700	-120	5	-0.94	795507880	62485	23.84	12960	12960	12650	16660	8980	12820	12731.18	11.53	-16915	13226	13022	12726	12522	12226	13125	12625	143	3840	500	9740	10	1	28600000	3632	9.26	0.77	12	0.22	1372.00	16495.00	17450	20230809	-27.22	11200	20230316	13.39	17450	-27.22	20230809	11200	13.39	20230316	17450	-27.22	20230809	11200	13.39	20230316	2.99	N	014620	500	143 억	3296966	N	N	0	N	N
16	20231129	100319	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12710	-110	5	-0.86	529838780	41556	15.85	12960	12960	12650	16660	8980	12820	12749.99	11.53	-17435	13226	13022	12726	12522	12226	13125	12625	143	3840	500	9740	10	1	28600000	3635	9.26	0.77	12	0.15	1372.00	16495.00	17450	20230809	-27.16	11200	20230316	13.48	17450	-27.16	20230809	11200	13.48	20230316	17450	-27.16	20230809	11200	13.48	20230316	2.99	N	014620	500	143 억	3296966	N	N	0	N	N
17	20231129	090318	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12840	20	2	0.16	100607850	7807	2.98	12960	12960	12800	16660	8980	12820	12886.88	11.53	-5303	13226	13022	12726	12522	12226	13125	12625	143	3840	500	9740	10	1	28600000	3672	9.36	0.78	12	0.03	1372.00	16495.00	17450	20230809	-26.42	11200	20230316	14.64	17450	-26.42	20230809	11200	14.64	20230316	17450	-26.42	20230809	11200	14.64	20230316	2.99	N	014620	500	143 억	3296966	N	N	0	N	N
18	20231128	160320	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12820	360	2	2.89	3336825530	261307	188.92	12500	12930	12430	16190	8730	12460	12769.71	11.44	17259	12700	12580	12450	12330	12200	12515	12265	143	3730	500	9460	10	1	28600000	3667	9.34	0.78	12	0.91	1372.00	16495.00	17450	20230809	-26.53	11200	20230316	14.46	17450	-26.53	20230809	11200	14.46	20230316	17450	-26.53	20230809	11200	14.46	20230316	2.97	N	014620	500	143 억	3272545	N	N	0	N	N
19	20231128	150302	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12800	340	2	2.73	3219921900	252185	182.33	12500	12930	12430	16190	8730	12460	12768.10	11.44	19437	12700	12580	12450	12330	12200	12515	12265	143	3730	500	9460	10	1	28600000	3661	9.33	0.78	12	0.88	1372.00	16495.00	17450	20230809	-26.65	11200	20230316	14.29	17450	-26.65	20230809	11200	14.29	20230316	17450	-26.65	20230809	11200	14.29	20230316	2.97	N	014620	500	143 억	3272545	N	N	0	N	N
20	20231128	140318	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12840	380	2	3.05	2910636450	228014	164.85	12500	12930	12430	16190	8730	12460	12765.17	11.44	18765	12700	12580	12450	12330	12200	12515	12265	143	3730	500	9460	10	1	28600000	3672	9.36	0.78	12	0.80	1372.00	16495.00	17450	20230809	-26.42	11200	20230316	14.64	17450	-26.42	20230809	11200	14.64	20230316	17450	-26.42	20230809	11200	14.64	20230316	2.97	N	014620	500	143 억	3272545	N	N	0	N	N
21	20231128	130318	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12870	410	2	3.29	2423701990	190205	137.52	12500	12900	12430	16190	8730	12460	12742.58	11.44	20597	12700	12580	12450	12330	12200	12515	12265	143	3730	500	9460	10	1	28600000	3681	9.38	0.78	12	0.67	1372.00	16495.00	17450	20230809	-26.25	11200	20230316	14.91	17450	-26.25	20230809	11200	14.91	20230316	17450	-26.25	20230809	11200	14.91	20230316	2.97	N	014620	500	143 억	3272545	N	N	0	N	N
22	20231128	120318	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12880	420	2	3.37	2095706530	164709	119.08	12500	12890	12430	16190	8730	12460	12723.70	11.44	18072	12700	12580	12450	12330	12200	12515	12265	143	3730	500	9460	10	1	28600000	3684	9.39	0.78	12	0.58	1372.00	16495.00	17450	20230809	-26.19	11200	20230316	15.00	17450	-26.19	20230809	11200	15.00	20230316	17450	-26.19	20230809	11200	15.00	20230316	2.97	N	014620	500	143 억	3272545	N	N	0	N	N
23	20231128	110318	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12830	370	2	2.97	1509992010	119068	86.09	12500	12850	12430	16190	8730	12460	12681.77	11.44	22481	12700	12580	12450	12330	12200	12515	12265	143	3730	500	9460	10	1	28600000	3669	9.35	0.78	12	0.42	1372.00	16495.00	17450	20230809	-26.48	11200	20230316	14.55	17450	-26.48	20230809	11200	14.55	20230316	17450	-26.48	20230809	11200	14.55	20230316	2.97	N	014620	500	143 억	3272545	N	N	0	N	N
24	20231128	100318	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12700	240	2	1.93	765634480	60780	43.94	12500	12700	12430	16190	8730	12460	12596.82	11.44	13340	12700	12580	12450	12330	12200	12515	12265	143	3730	500	9460	10	1	28600000	3632	9.26	0.77	12	0.21	1372.00	16495.00	17450	20230809	-27.22	11200	20230316	13.39	17450	-27.22	20230809	11200	13.39	20230316	17450	-27.22	20230809	11200	13.39	20230316	2.97	N	014620	500	143 억	3272545	N	N	0	N	N
25	20231128	090317	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12460	0	3	0.00	17033360	1365	0.99	12500	12500	12460	16190	8730	12460	12478.69	11.44	-471	12700	12580	12450	12330	12200	12515	12265	143	3730	500	9460	10	1	28600000	3564	9.08	0.76	12	0.00	1372.00	16495.00	17450	20230809	-28.60	11200	20230316	11.25	17450	-28.60	20230809	11200	11.25	20230316	17450	-28.60	20230809	11200	11.25	20230316	2.97	N	014620	500	143 억	3272545	N	N	0	N	N
26	20231127	160318	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12460	0	3	0.00	1712374170	137681	93.77	12490	12570	12320	16190	8730	12460	12437.19	11.31	27308	12686	12572	12416	12302	12146	12495	12225	143	3730	500	9460	10	1	28600000	3564	9.08	0.76	12	0.48	1372.00	16495.00	17450	20230809	-28.60	11200	20230316	11.25	17450	-28.60	20230809	11200	11.25	20230316	17450	-28.60	20230809	11200	11.25	20230316	2.95	N	014620	500	143 억	3235128	N	N	10	N	N
27	20231127	150317	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12390	-70	5	-0.56	1525112210	122592	83.49	12490	12570	12320	16190	8730	12460	12440.55	11.31	20751	12686	12572	12416	12302	12146	12495	12225	143	3730	500	9460	10	1	28600000	3544	9.03	0.75	12	0.43	1372.00	16495.00	17450	20230809	-29.00	11200	20230316	10.62	17450	-29.00	20230809	11200	10.62	20230316	17450	-29.00	20230809	11200	10.62	20230316	2.95	N	014620	500	143 억	3235128	N	N	10	N	N
28	20231127	140319	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12490	30	2	0.24	1212118500	97453	66.37	12490	12570	12320	16190	8730	12460	12437.98	11.31	20358	12686	12572	12416	12302	12146	12495	12225	143	3730	500	9460	10	1	28600000	3572	9.10	0.76	12	0.34	1372.00	16495.00	17450	20230809	-28.42	11200	20230316	11.52	17450	-28.42	20230809	11200	11.52	20230316	17450	-28.42	20230809	11200	11.52	20230316	2.95	N	014620	500	143 억	3235128	N	N	10	N	N
29	20231127	130318	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12440	-20	5	-0.16	865301180	69712	47.48	12490	12570	12320	16190	8730	12460	12412.51	11.31	12554	12686	12572	12416	12302	12146	12495	12225	143	3730	500	9460	10	1	28600000	3558	9.07	0.75	12	0.24	1372.00	16495.00	17450	20230809	-28.71	11200	20230316	11.07	17450	-28.71	20230809	11200	11.07	20230316	17450	-28.71	20230809	11200	11.07	20230316	2.95	N	014620	500	143 억	3235128	N	N	10	N	N
30	20231127	120318	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12420	-40	5	-0.32	695334500	56002	38.14	12490	12570	12320	16190	8730	12460	12416.24	11.31	7845	12686	12572	12416	12302	12146	12495	12225	143	3730	500	9460	10	1	28600000	3552	9.05	0.75	12	0.20	1372.00	16495.00	17450	20230809	-28.83	11200	20230316	10.89	17450	-28.83	20230809	11200	10.89	20230316	17450	-28.83	20230809	11200	10.89	20230316	2.95	N	014620	500	143 억	3235128	N	N	10	N	N
31	20231127	110314	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12440	-20	5	-0.16	514012700	41406	28.20	12490	12570	12320	16190	8730	12460	12413.97	11.31	5160	12686	12572	12416	12302	12146	12495	12225	143	3730	500	9460	10	1	28600000	3558	9.07	0.75	12	0.14	1372.00	16495.00	17450	20230809	-28.71	11200	20230316	11.07	17450	-28.71	20230809	11200	11.07	20230316	17450	-28.71	20230809	11200	11.07	20230316	2.95	N	014620	500	143 억	3235128	N	N	10	N	N
32	20231127	100314	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12430	-30	5	-0.24	310251130	25032	17.05	12490	12570	12320	16190	8730	12460	12394.18	11.31	2317	12686	12572	12416	12302	12146	12495	12225	143	3730	500	9460	10	1	28600000	3555	9.06	0.75	12	0.09	1372.00	16495.00	17450	20230809	-28.77	11200	20230316	10.98	17450	-28.77	20230809	11200	10.98	20230316	17450	-28.77	20230809	11200	10.98	20230316	2.95	N	014620	500	143 억	3235128	N	N	10	N	N
33	20231127	090314	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12520	60	2	0.48	32423080	2598	1.77	12490	12520	12460	16190	8730	12460	12480.02	11.31	-315	12686	12572	12416	12302	12146	12495	12225	143	3730	500	9460	10	1	28600000	3581	9.13	0.76	12	0.01	1372.00	16495.00	17450	20230809	-28.25	11200	20230316	11.79	17450	-28.25	20230809	11200	11.79	20230316	17450	-28.25	20230809	11200	11.79	20230316	2.95	N	014620	500	143 억	3235128	N	N	10	N	N
34	20231124	160310	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12460	-20	5	-0.16	1812745820	146293	82.54	12520	12530	12260	16220	8740	12480	12391.14	11.25	5106	12900	12690	12570	12360	12240	12630	12300	143	3740	500	9480	10	1	28600000	3564	9.08	0.76	12	0.51	1372.00	16495.00	17450	20230809	-28.60	11200	20230316	11.25	17450	-28.60	20230809	11200	11.25	20230316	17450	-28.60	20230809	11200	11.25	20230316	2.94	N	014620	500	143 억	3217907	N	N	10	N	N
35	20231124	150316	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12460	-20	5	-0.16	1686367000	136140	76.82	12520	12530	12260	16220	8740	12480	12387.01	11.25	5574	12900	12690	12570	12360	12240	12630	12300	143	3740	500	9480	10	1	28600000	3564	9.08	0.76	12	0.48	1372.00	16495.00	17450	20230809	-28.60	11200	20230316	11.25	17450	-28.60	20230809	11200	11.25	20230316	17450	-28.60	20230809	11200	11.25	20230316	2.94	N	014620	500	143 억	3217907	N	N	1382	N	N
36	20231124	140316	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12490	10	2	0.08	1447717440	116994	66.01	12520	12530	12260	16220	8740	12480	12374.29	11.25	6152	12900	12690	12570	12360	12240	12630	12300	143	3740	500	9480	10	1	28600000	3572	9.10	0.76	12	0.41	1372.00	16495.00	17450	20230809	-28.42	11200	20230316	11.52	17450	-28.42	20230809	11200	11.52	20230316	17450	-28.42	20230809	11200	11.52	20230316	2.94	N	014620	500	143 억	3217907	N	N	1382	N	N
37	20231124	130315	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12530	50	2	0.40	1270492610	102803	58.01	12520	12530	12260	16220	8740	12480	12358.52	11.25	3096	12900	12690	12570	12360	12240	12630	12300	143	3740	500	9480	10	1	28600000	3584	9.13	0.76	12	0.36	1372.00	16495.00	17450	20230809	-28.19	11200	20230316	11.88	17450	-28.19	20230809	11200	11.88	20230316	17450	-28.19	20230809	11200	11.88	20230316	2.94	N	014620	500	143 억	3217907	N	N	1382	N	N
38	20231124	120318	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12460	-20	5	-0.16	1095286830	88769	50.09	12520	12520	12260	16220	8740	12480	12338.62	11.25	1588	12900	12690	12570	12360	12240	12630	12300	143	3740	500	9480	10	1	28600000	3564	9.08	0.76	12	0.31	1372.00	16495.00	17450	20230809	-28.60	11200	20230316	11.25	17450	-28.60	20230809	11200	11.25	20230316	17450	-28.60	20230809	11200	11.25	20230316	2.94	N	014620	500	143 억	3217907	N	N	1382	N	N
39	20231124	110315	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12310	-170	5	-1.36	851701530	69124	39.00	12520	12520	12260	16220	8740	12480	12321.36	11.25	-7851	12900	12690	12570	12360	12240	12630	12300	143	3740	500	9480	10	1	28600000	3521	8.97	0.75	12	0.24	1372.00	16495.00	17450	20230809	-29.46	11200	20230316	9.91	17450	-29.46	20230809	11200	9.91	20230316	17450	-29.46	20230809	11200	9.91	20230316	2.94	N	014620	500	143 억	3217907	N	N	1382	N	N
40	20231124	100314	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12280	-200	5	-1.60	525990900	42597	24.04	12520	12520	12270	16220	8740	12480	12348.07	11.25	-9448	12900	12690	12570	12360	12240	12630	12300	143	3740	500	9480	10	1	28600000	3512	8.95	0.74	12	0.15	1372.00	16495.00	17450	20230809	-29.63	11200	20230316	9.64	17450	-29.63	20230809	11200	9.64	20230316	17450	-29.63	20230809	11200	9.64	20230316	2.94	N	014620	500	143 억	3217907	N	N	1382	N	N
41	20231124	090314	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12390	-90	5	-0.72	33703410	2702	1.52	12520	12520	12390	16220	8740	12480	12473.50	11.25	-2297	12900	12690	12570	12360	12240	12630	12300	143	3740	500	9480	10	1	28600000	3544	9.03	0.75	12	0.01	1372.00	16495.00	17450	20230809	-29.00	11200	20230316	10.62	17450	-29.00	20230809	11200	10.62	20230316	17450	-29.00	20230809	11200	10.62	20230316	2.94	N	014620	500	143 억	3217907	N	N	1382	N	N
42	20231123	160311	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12480	-230	5	-1.81	2219751580	176536	153.56	12720	12780	12450	16520	8900	12710	12574.12	11.27	-33025	12916	12812	12666	12562	12416	12865	12615	143	3810	500	9650	10	1	28600000	3569	9.10	0.76	12	0.62	1372.00	16495.00	17450	20230809	-28.48	11200	20230316	11.43	17450	-28.48	20230809	11200	11.43	20230316	17450	-28.48	20230809	11200	11.43	20230316	3.04	N	014620	500	143 억	3223668	N	N	1382	N	N
43	20231123	150321	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12470	-240	5	-1.89	2096346730	166646	144.95	12720	12780	12450	16520	8900	12710	12579.64	11.27	-32191	12916	12812	12666	12562	12416	12865	12615	143	3810	500	9650	10	1	28600000	3566	9.09	0.76	12	0.58	1372.00	16495.00	17450	20230809	-28.54	11200	20230316	11.34	17450	-28.54	20230809	11200	11.34	20230316	17450	-28.54	20230809	11200	11.34	20230316	3.04	N	014620	500	143 억	3223668	N	N	59	N	N
44	20231123	140317	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12510	-200	5	-1.57	1652137390	131037	113.98	12720	12780	12500	16520	8900	12710	12608.17	11.27	-29867	12916	12812	12666	12562	12416	12865	12615	143	3810	500	9650	10	1	28600000	3578	9.12	0.76	12	0.46	1372.00	16495.00	17450	20230809	-28.31	11200	20230316	11.70	17450	-28.31	20230809	11200	11.70	20230316	17450	-28.31	20230809	11200	11.70	20230316	3.04	N	014620	500	143 억	3223668	N	N	59	N	N
45	20231123	130319	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12570	-140	5	-1.10	1288866480	102043	88.76	12720	12780	12560	16520	8900	12710	12630.62	11.27	-23962	12916	12812	12666	12562	12416	12865	12615	143	3810	500	9650	10	1	28600000	3595	9.16	0.76	12	0.36	1372.00	16495.00	17450	20230809	-27.97	11200	20230316	12.23	17450	-27.97	20230809	11200	12.23	20230316	17450	-27.97	20230809	11200	12.23	20230316	3.04	N	014620	500	143 억	3223668	N	N	59	N	N
46	20231123	120314	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12580	-130	5	-1.02	1101293320	87126	75.78	12720	12780	12570	16520	8900	12710	12640.24	11.27	-18558	12916	12812	12666	12562	12416	12865	12615	143	3810	500	9650	10	1	28600000	3598	9.17	0.76	12	0.30	1372.00	16495.00	17450	20230809	-27.91	11200	20230316	12.32	17450	-27.91	20230809	11200	12.32	20230316	17450	-27.91	20230809	11200	12.32	20230316	3.04	N	014620	500	143 억	3223668	N	N	59	N	N
47	20231123	110319	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12640	-70	5	-0.55	843953890	66703	58.02	12720	12780	12570	16520	8900	12710	12652.41	11.27	-13814	12916	12812	12666	12562	12416	12865	12615	143	3810	500	9650	10	1	28600000	3615	9.21	0.77	12	0.23	1372.00	16495.00	17450	20230809	-27.56	11200	20230316	12.86	17450	-27.56	20230809	11200	12.86	20230316	17450	-27.56	20230809	11200	12.86	20230316	3.04	N	014620	500	143 억	3223668	N	N	59	N	N
48	20231123	100316	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12690	-20	5	-0.16	598976800	47338	41.18	12720	12780	12570	16520	8900	12710	12653.19	11.27	-14075	12916	12812	12666	12562	12416	12865	12615	143	3810	500	9650	10	1	28600000	3629	9.25	0.77	12	0.17	1372.00	16495.00	17450	20230809	-27.28	11200	20230316	13.30	17450	-27.28	20230809	11200	13.30	20230316	17450	-27.28	20230809	11200	13.30	20230316	3.04	N	014620	500	143 억	3223668	N	N	59	N	N
49	20231123	090312	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12660	-50	5	-0.39	35840810	2820	2.45	12720	12780	12660	16520	8900	12710	12709.51	11.27	-1855	12916	12812	12666	12562	12416	12865	12615	143	3810	500	9650	10	1	28600000	3621	9.23	0.77	12	0.01	1372.00	16495.00	17450	20230809	-27.45	11200	20230316	13.04	17450	-27.45	20230809	11200	13.04	20230316	17450	-27.45	20230809	11200	13.04	20230316	3.04	N	014620	500	143 억	3223668	N	N	59	N	N
50	20231122	160306	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12710	100	2	0.79	1451014930	114385	37.76	12600	12770	12520	16390	8830	12610	12685.21	11.30	-9087	12956	12782	12596	12422	12236	12870	12510	143	3780	500	9580	10	1	28600000	3635	9.26	0.77	12	0.40	1372.00	16495.00	17450	20230809	-27.16	11200	20230316	13.48	17450	-27.16	20230809	11200	13.48	20230316	17450	-27.16	20230809	11200	13.48	20230316	3.11	N	014620	500	143 억	3232796	N	N	59	N	N
51	20231122	150312	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12720	110	2	0.87	1345312540	106070	35.02	12600	12770	12520	16390	8830	12610	12683.25	11.30	-7644	12956	12782	12596	12422	12236	12870	12510	143	3780	500	9580	10	1	28600000	3638	9.27	0.77	12	0.37	1372.00	16495.00	17450	20230809	-27.11	11200	20230316	13.57	17450	-27.11	20230809	11200	13.57	20230316	17450	-27.11	20230809	11200	13.57	20230316	3.11	N	014620	500	143 억	3232796	N	N	17	N	N
52	20231122	140306	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12710	100	2	0.79	1201987810	94791	31.29	12600	12770	12520	16390	8830	12610	12680.40	11.30	-5643	12956	12782	12596	12422	12236	12870	12510	143	3780	500	9580	10	1	28600000	3635	9.26	0.77	12	0.33	1372.00	16495.00	17450	20230809	-27.16	11200	20230316	13.48	17450	-27.16	20230809	11200	13.48	20230316	17450	-27.16	20230809	11200	13.48	20230316	3.11	N	014620	500	143 억	3232796	N	N	17	N	N
53	20231122	130319	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12680	70	2	0.56	1034581210	81613	26.94	12600	12770	12520	16390	8830	12610	12676.67	11.30	-5185	12956	12782	12596	12422	12236	12870	12510	143	3780	500	9580	10	1	28600000	3626	9.24	0.77	12	0.29	1372.00	16495.00	17450	20230809	-27.34	11200	20230316	13.21	17450	-27.34	20230809	11200	13.21	20230316	17450	-27.34	20230809	11200	13.21	20230316	3.11	N	014620	500	143 억	3232796	N	N	17	N	N
54	20231122	120319	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12680	70	2	0.56	981970850	77462	25.57	12600	12770	12520	16390	8830	12610	12676.81	11.30	-4521	12956	12782	12596	12422	12236	12870	12510	143	3780	500	9580	10	1	28600000	3626	9.24	0.77	12	0.27	1372.00	16495.00	17450	20230809	-27.34	11200	20230316	13.21	17450	-27.34	20230809	11200	13.21	20230316	17450	-27.34	20230809	11200	13.21	20230316	3.11	N	014620	500	143 억	3232796	N	N	17	N	N
55	20231122	110327	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12690	80	2	0.63	784300640	61841	20.42	12600	12770	12520	16390	8830	12610	12682.53	11.30	2817	12956	12782	12596	12422	12236	12870	12510	143	3780	500	9580	10	1	28600000	3629	9.25	0.77	12	0.22	1372.00	16495.00	17450	20230809	-27.28	11200	20230316	13.30	17450	-27.28	20230809	11200	13.30	20230316	17450	-27.28	20230809	11200	13.30	20230316	3.11	N	014620	500	143 억	3232796	N	N	17	N	N
56	20231122	100321	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12650	40	2	0.32	658481560	51922	17.14	12600	12770	12520	16390	8830	12610	12682.13	11.30	2194	12956	12782	12596	12422	12236	12870	12510	143	3780	500	9580	10	1	28600000	3618	9.22	0.77	12	0.18	1372.00	16495.00	17450	20230809	-27.51	11200	20230316	12.95	17450	-27.51	20230809	11200	12.95	20230316	17450	-27.51	20230809	11200	12.95	20230316	3.11	N	014620	500	143 억	3232796	N	N	17	N	N
57	20231122	090308	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12530	-80	5	-0.63	31288330	2491	0.82	12600	12600	12520	16390	8830	12610	12560.55	11.30	-22	12956	12782	12596	12422	12236	12870	12510	143	3780	500	9580	10	1	28600000	3584	9.13	0.76	12	0.01	1372.00	16495.00	17450	20230809	-28.19	11200	20230316	11.88	17450	-28.19	20230809	11200	11.88	20230316	17450	-28.19	20230809	11200	11.88	20230316	3.11	N	014620	500	143 억	3232796	N	N	17	N	N
58	20231121	160309	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12610	150	2	1.20	3811259430	302415	127.89	12510	12770	12410	16190	8730	12460	12602.74	11.27	-3493	12840	12650	12330	12140	11820	12745	12235	143	3730	500	9460	10	1	28600000	3606	9.19	0.76	12	1.06	1372.00	16495.00	17450	20230809	-27.74	11200	20230316	12.59	17450	-27.74	20230809	11200	12.59	20230316	17450	-27.74	20230809	11200	12.59	20230316	3.09	N	014620	500	143 억	3223598	N	N	17	N	N
59	20231121	150309	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12660	200	2	1.61	3565999980	283046	119.70	12510	12770	12410	16190	8730	12460	12598.66	11.27	5065	12840	12650	12330	12140	11820	12745	12235	143	3730	500	9460	10	1	28600000	3621	9.23	0.77	12	0.99	1372.00	16495.00	17450	20230809	-27.45	11200	20230316	13.04	17450	-27.45	20230809	11200	13.04	20230316	17450	-27.45	20230809	11200	13.04	20230316	3.09	N	014620	500	143 억	3223598	N	N	260	N	N
60	20231121	140306	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12640	180	2	1.44	2317095480	184718	78.12	12510	12650	12410	16190	8730	12460	12543.96	11.27	13376	12840	12650	12330	12140	11820	12745	12235	143	3730	500	9460	10	1	28600000	3615	9.21	0.77	12	0.65	1372.00	16495.00	17450	20230809	-27.56	11200	20230316	12.86	17450	-27.56	20230809	11200	12.86	20230316	17450	-27.56	20230809	11200	12.86	20230316	3.09	N	014620	500	143 억	3223598	N	N	260	N	N
61	20231121	130306	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12560	100	2	0.80	1939463600	154758	65.45	12510	12600	12410	16190	8730	12460	12532.23	11.27	5288	12840	12650	12330	12140	11820	12745	12235	143	3730	500	9460	10	1	28600000	3592	9.15	0.76	12	0.54	1372.00	16495.00	17450	20230809	-28.02	11200	20230316	12.14	17450	-28.02	20230809	11200	12.14	20230316	17450	-28.02	20230809	11200	12.14	20230316	3.09	N	014620	500	143 억	3223598	N	N	260	N	N
62	20231121	120305	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12570	110	2	0.88	1829770920	146027	61.76	12510	12600	12410	16190	8730	12460	12530.36	11.27	4822	12840	12650	12330	12140	11820	12745	12235	143	3730	500	9460	10	1	28600000	3595	9.16	0.76	12	0.51	1372.00	16495.00	17450	20230809	-27.97	11200	20230316	12.23	17450	-27.97	20230809	11200	12.23	20230316	17450	-27.97	20230809	11200	12.23	20230316	3.09	N	014620	500	143 억	3223598	N	N	260	N	N
63	20231121	110305	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12580	120	2	0.96	1162227900	92859	39.27	12510	12600	12410	16190	8730	12460	12516.05	11.27	3439	12840	12650	12330	12140	11820	12745	12235	143	3730	500	9460	10	1	28600000	3598	9.17	0.76	12	0.32	1372.00	16495.00	17450	20230809	-27.91	11200	20230316	12.32	17450	-27.91	20230809	11200	12.32	20230316	17450	-27.91	20230809	11200	12.32	20230316	3.09	N	014620	500	143 억	3223598	N	N	260	N	N
64	20231121	100300	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12500	40	2	0.32	807600570	64615	27.33	12510	12580	12410	16190	8730	12460	12498.65	11.27	-7203	12840	12650	12330	12140	11820	12745	12235	143	3730	500	9460	10	1	28600000	3575	9.11	0.76	12	0.23	1372.00	16495.00	17450	20230809	-28.37	11200	20230316	11.61	17450	-28.37	20230809	11200	11.61	20230316	17450	-28.37	20230809	11200	11.61	20230316	3.09	N	014620	500	143 억	3223598	N	N	260	N	N
65	20231121	090302	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12490	30	2	0.24	109220020	8769	3.71	12510	12540	12410	16190	8730	12460	12455.24	11.27	-6204	12840	12650	12330	12140	11820	12745	12235	143	3730	500	9460	10	1	28600000	3572	9.10	0.76	12	0.03	1372.00	16495.00	17450	20230809	-28.42	11200	20230316	11.52	17450	-28.42	20230809	11200	11.52	20230316	17450	-28.42	20230809	11200	11.52	20230316	3.09	N	014620	500	143 억	3223598	N	N	260	N	N
66	20231120	160303	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12460	370	2	3.06	2918040450	235591	144.43	12010	12520	12010	15710	8470	12090	12385.79	11.11	44457	12263	12176	12083	11996	11903	12130	11950	143	3620	500	9180	10	1	28600000	3564	9.08	0.76	12	0.82	1372.00	16495.00	17450	20230809	-28.60	11200	20230316	11.25	17450	-28.60	20230809	11200	11.25	20230316	17450	-28.60	20230809	11200	11.25	20230316	3.07	N	014620	500	143 억	3178560	N	N	260	N	N
67	20231120	150305	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12460	370	2	3.06	2767759470	223531	137.03	12010	12520	12010	15710	8470	12090	12382.03	11.11	45398	12263	12176	12083	11996	11903	12130	11950	143	3620	500	9180	10	1	28600000	3564	9.08	0.76	12	0.78	1372.00	16495.00	17450	20230809	-28.60	11200	20230316	11.25	17450	-28.60	20230809	11200	11.25	20230316	17450	-28.60	20230809	11200	11.25	20230316	3.07	N	014620	500	143 억	3178560	N	N	0	N	N
68	20231120	140305	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12480	390	2	3.23	2551639250	206202	126.41	12010	12520	12010	15710	8470	12090	12374.51	11.11	43610	12263	12176	12083	11996	11903	12130	11950	143	3620	500	9180	10	1	28600000	3569	9.10	0.76	12	0.72	1372.00	16495.00	17450	20230809	-28.48	11200	20230316	11.43	17450	-28.48	20230809	11200	11.43	20230316	17450	-28.48	20230809	11200	11.43	20230316	3.07	N	014620	500	143 억	3178560	N	N	0	N	N
69	20231120	130303	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12450	360	2	2.98	2332279080	188611	115.63	12010	12520	12010	15710	8470	12090	12365.60	11.11	40181	12263	12176	12083	11996	11903	12130	11950	143	3620	500	9180	10	1	28600000	3561	9.07	0.75	12	0.66	1372.00	16495.00	17450	20230809	-28.65	11200	20230316	11.16	17450	-28.65	20230809	11200	11.16	20230316	17450	-28.65	20230809	11200	11.16	20230316	3.07	N	014620	500	143 억	3178560	N	N	0	N	N
70	20231120	120303	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12460	370	2	3.06	2208454080	178660	109.53	12010	12520	12010	15710	8470	12090	12361.26	11.11	37698	12263	12176	12083	11996	11903	12130	11950	143	3620	500	9180	10	1	28600000	3564	9.08	0.76	12	0.62	1372.00	16495.00	17450	20230809	-28.60	11200	20230316	11.25	17450	-28.60	20230809	11200	11.25	20230316	17450	-28.60	20230809	11200	11.25	20230316	3.07	N	014620	500	143 억	3178560	N	N	0	N	N
71	20231120	110303	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12370	280	2	2.32	2011404320	162814	99.81	12010	12520	12010	15710	8470	12090	12354.05	11.11	35109	12263	12176	12083	11996	11903	12130	11950	143	3620	500	9180	10	1	28600000	3538	9.02	0.75	12	0.57	1372.00	16495.00	17450	20230809	-29.11	11200	20230316	10.45	17450	-29.11	20230809	11200	10.45	20230316	17450	-29.11	20230809	11200	10.45	20230316	3.07	N	014620	500	143 억	3178560	N	N	0	N	N
72	20231120	100302	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12340	250	2	2.07	1872483770	151571	92.92	12010	12520	12010	15710	8470	12090	12353.89	11.11	34301	12263	12176	12083	11996	11903	12130	11950	143	3620	500	9180	10	1	28600000	3529	8.99	0.75	12	0.53	1372.00	16495.00	17450	20230809	-29.28	11200	20230316	10.18	17450	-29.28	20230809	11200	10.18	20230316	17450	-29.28	20230809	11200	10.18	20230316	3.07	N	014620	500	143 억	3178560	N	N	0	N	N
73	20231120	090304	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12110	20	2	0.17	138979110	11535	7.07	12010	12170	12010	15710	8470	12090	12048.36	11.11	2460	12263	12176	12083	11996	11903	12130	11950	143	3620	500	9180	10	1	28600000	3463	8.83	0.73	12	0.04	1372.00	16495.00	17450	20230809	-30.60	11200	20230316	8.12	17450	-30.60	20230809	11200	8.12	20230316	17450	-30.60	20230809	11200	8.12	20230316	3.07	N	014620	500	143 억	3178560	N	N	0	N	N
74	20231117	160308	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12090	-200	5	-1.63	1957727720	162326	63.16	12170	12170	11990	15970	8610	12290	12060.38	11.24	-10890	12430	12360	12220	12150	12010	12395	12185	143	3680	500	9340	10	1	28600000	3458	8.81	0.73	12	0.57	1372.00	16495.00	17450	20230809	-30.72	11200	20230316	7.95	17450	-30.72	20230809	11200	7.95	20230316	17450	-30.72	20230809	11200	7.95	20230316	3.27	N	014620	500	143 억	3215287	N	N	0	N	N
75	20231117	150311	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12040	-250	5	-2.03	1816887240	150658	58.62	12170	12170	11990	15970	8610	12290	12059.61	11.24	-12070	12430	12360	12220	12150	12010	12395	12185	143	3680	500	9340	10	1	28600000	3443	8.78	0.73	12	0.53	1372.00	16495.00	17450	20230809	-31.00	11200	20230316	7.50	17450	-31.00	20230809	11200	7.50	20230316	17450	-31.00	20230809	11200	7.50	20230316	3.27	N	014620	500	143 억	3215287	N	N	0	N	N
76	20231117	140310	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12050	-240	5	-1.95	1602864670	132876	51.70	12170	12170	11990	15970	8610	12290	12062.78	11.24	-13034	12430	12360	12220	12150	12010	12395	12185	143	3680	500	9340	10	1	28600000	3446	8.78	0.73	12	0.46	1372.00	16495.00	17450	20230809	-30.95	11200	20230316	7.59	17450	-30.95	20230809	11200	7.59	20230316	17450	-30.95	20230809	11200	7.59	20230316	3.27	N	014620	500	143 억	3215287	N	N	0	N	N
77	20231117	130309	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12070	-220	5	-1.79	1274762770	105649	41.11	12170	12170	11990	15970	8610	12290	12065.92	11.24	-19079	12430	12360	12220	12150	12010	12395	12185	143	3680	500	9340	10	1	28600000	3452	8.80	0.73	12	0.37	1372.00	16495.00	17450	20230809	-30.83	11200	20230316	7.77	17450	-30.83	20230809	11200	7.77	20230316	17450	-30.83	20230809	11200	7.77	20230316	3.27	N	014620	500	143 억	3215287	N	N	0	N	N
78	20231117	120309	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12100	-190	5	-1.55	1109837770	91988	35.79	12170	12170	11990	15970	8610	12290	12064.92	11.24	-23020	12430	12360	12220	12150	12010	12395	12185	143	3680	500	9340	10	1	28600000	3461	8.82	0.73	12	0.32	1372.00	16495.00	17450	20230809	-30.66	11200	20230316	8.04	17450	-30.66	20230809	11200	8.04	20230316	17450	-30.66	20230809	11200	8.04	20230316	3.27	N	014620	500	143 억	3215287	N	N	0	N	N
79	20231117	110310	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12040	-250	5	-2.03	966208230	80075	31.16	12170	12170	11990	15970	8610	12290	12066.16	11.24	-26369	12430	12360	12220	12150	12010	12395	12185	143	3680	500	9340	10	1	28600000	3443	8.78	0.73	12	0.28	1372.00	16495.00	17450	20230809	-31.00	11200	20230316	7.50	17450	-31.00	20230809	11200	7.50	20230316	17450	-31.00	20230809	11200	7.50	20230316	3.27	N	014620	500	143 억	3215287	N	N	0	N	N
80	20231117	100310	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12090	-200	5	-1.63	685287770	56783	22.09	12170	12170	11990	15970	8610	12290	12068.36	11.24	-20958	12430	12360	12220	12150	12010	12395	12185	143	3680	500	9340	10	1	28600000	3458	8.81	0.73	12	0.20	1372.00	16495.00	17450	20230809	-30.72	11200	20230316	7.95	17450	-30.72	20230809	11200	7.95	20230316	17450	-30.72	20230809	11200	7.95	20230316	3.27	N	014620	500	143 억	3215287	N	N	0	N	N
81	20231117	090310	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12090	-200	5	-1.63	146707600	12105	4.71	12170	12170	12050	15970	8610	12290	12118.95	11.24	-7583	12430	12360	12220	12150	12010	12395	12185	143	3680	500	9340	10	1	28600000	3458	8.81	0.73	12	0.04	1372.00	16495.00	17450	20230809	-30.72	11200	20230316	7.95	17450	-30.72	20230809	11200	7.95	20230316	17450	-30.72	20230809	11200	7.95	20230316	3.27	N	014620	500	143 억	3215287	N	N	0	N	N
82	20231116	160309	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12250	160	2	1.32	2772662050	227539	56.78	12170	12260	12080	15710	8470	12090	12185.44	11.24	-10003	12416	12252	11976	11812	11536	12335	11895	143	3620	500	9180	10	1	28600000	3504	8.93	0.74	12	0.80	1372.00	16495.00	17450	20230809	-29.80	11200	20230316	9.38	17450	-29.80	20230809	11200	9.38	20230316	17450	-29.80	20230809	11200	9.38	20230316	3.18	N	014620	500	143 억	3215833	N	N	0	N	N
83	20231116	150309	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12230	140	2	1.16	2410453950	197910	49.38	12170	12260	12080	15710	8470	12090	12179.55	11.24	-9939	12416	12252	11976	11812	11536	12335	11895	143	3620	500	9180	10	1	28600000	3498	8.91	0.74	12	0.69	1372.00	16495.00	17450	20230809	-29.91	11200	20230316	9.20	17450	-29.91	20230809	11200	9.20	20230316	17450	-29.91	20230809	11200	9.20	20230316	3.18	N	014620	500	143 억	3215833	N	N	0	N	N
84	20231116	140305	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12230	140	2	1.16	2132359190	175171	43.71	12170	12260	12080	15710	8470	12090	12173.02	11.24	-10240	12416	12252	11976	11812	11536	12335	11895	143	3620	500	9180	10	1	28600000	3498	8.91	0.74	12	0.61	1372.00	16495.00	17450	20230809	-29.91	11200	20230316	9.20	17450	-29.91	20230809	11200	9.20	20230316	17450	-29.91	20230809	11200	9.20	20230316	3.18	N	014620	500	143 억	3215833	N	N	0	N	N
85	20231116	130309	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12170	80	2	0.66	1883416870	154789	38.62	12170	12260	12080	15710	8470	12090	12167.65	11.24	-11775	12416	12252	11976	11812	11536	12335	11895	143	3620	500	9180	10	1	28600000	3481	8.87	0.74	12	0.54	1372.00	16495.00	17450	20230809	-30.26	11200	20230316	8.66	17450	-30.26	20230809	11200	8.66	20230316	17450	-30.26	20230809	11200	8.66	20230316	3.18	N	014620	500	143 억	3215833	N	N	0	N	N
86	20231116	120309	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12190	100	2	0.83	1463222850	120369	30.04	12170	12260	12080	15710	8470	12090	12156.15	11.24	-11602	12416	12252	11976	11812	11536	12335	11895	143	3620	500	9180	10	1	28600000	3486	8.88	0.74	12	0.42	1372.00	16495.00	17450	20230809	-30.14	11200	20230316	8.84	17450	-30.14	20230809	11200	8.84	20230316	17450	-30.14	20230809	11200	8.84	20230316	3.18	N	014620	500	143 억	3215833	N	N	0	N	N
87	20231116	110307	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12110	20	2	0.17	927638710	76303	19.04	12170	12260	12080	15710	8470	12090	12157.31	11.24	-14797	12416	12252	11976	11812	11536	12335	11895	143	3620	500	9180	10	1	28600000	3463	8.83	0.73	12	0.27	1372.00	16495.00	17450	20230809	-30.60	11200	20230316	8.12	17450	-30.60	20230809	11200	8.12	20230316	17450	-30.60	20230809	11200	8.12	20230316	3.18	N	014620	500	143 억	3215833	N	N	0	N	N
88	20231116	100306	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12120	30	2	0.25	117550080	9686	2.42	12170	12190	12080	15710	8470	12090	12136.13	11.24	-4502	12416	12252	11976	11812	11536	12335	11895	143	3620	500	9180	10	1	28600000	3466	8.83	0.73	12	0.03	1372.00	16495.00	17450	20230809	-30.54	11200	20230316	8.21	17450	-30.54	20230809	11200	8.21	20230316	17450	-30.54	20230809	11200	8.21	20230316	3.18	N	014620	500	143 억	3215833	N	N	0	N	N
89	20231116	090305	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12090	0	3	0.00	0	0	0.00	0	0	0	15710	8470	12090	0.00	11.24	0	12416	12252	11976	11812	11536	12335	11895	143	3620	500	9180	10	1	28600000	3458	8.81	0.73	12	0.00	1372.00	16495.00	17450	20230809	-30.72	11200	20230316	7.95	17450	-30.72	20230809	11200	7.95	20230316	17450	-30.72	20230809	11200	7.95	20230316	3.18	N	014620	500	143 억	3215833	N	N	0	N	N
90	20231115	160253	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12090	520	2	4.49	4778457830	398701	92.04	11700	12140	11700	15040	8100	11570	11987.21	10.85	99574	11950	11760	11580	11390	11210	11670	11300	143	3470	500	8790	10	1	28600000	3458	8.81	0.73	12	1.39	1372.00	16495.00	17450	20230809	-30.72	11200	20230316	7.95	17450	-30.72	20230809	11200	7.95	20230316	17450	-30.72	20230809	11200	7.95	20230316	3.03	N	014620	500	143 억	3104317	N	N	23579	N	N
91	20231115	150311	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12060	490	2	4.24	4469829500	373173	86.15	11700	12140	11700	15040	8100	11570	11980.28	10.85	92274	11950	11760	11580	11390	11210	11670	11300	143	3470	500	8790	10	1	28600000	3449	8.79	0.73	12	1.30	1372.00	16495.00	17450	20230809	-30.89	11200	20230316	7.68	17450	-30.89	20230809	11200	7.68	20230316	17450	-30.89	20230809	11200	7.68	20230316	3.03	N	014620	500	143 억	3104317	N	N	23579	N	N
92	20231115	140313	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12050	480	2	4.15	3970815210	331790	76.60	11700	12140	11700	15040	8100	11570	11970.46	10.85	93513	11950	11760	11580	11390	11210	11670	11300	143	3470	500	8790	10	1	28600000	3446	8.78	0.73	12	1.16	1372.00	16495.00	17450	20230809	-30.95	11200	20230316	7.59	17450	-30.95	20230809	11200	7.59	20230316	17450	-30.95	20230809	11200	7.59	20230316	3.03	N	014620	500	143 억	3104317	N	N	23579	N	N
93	20231115	130312	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12040	470	2	4.06	3659252610	305954	70.63	11700	12140	11700	15040	8100	11570	11962.91	10.85	92248	11950	11760	11580	11390	11210	11670	11300	143	3470	500	8790	10	1	28600000	3443	8.78	0.73	12	1.07	1372.00	16495.00	17450	20230809	-31.00	11200	20230316	7.50	17450	-31.00	20230809	11200	7.50	20230316	17450	-31.00	20230809	11200	7.50	20230316	3.03	N	014620	500	143 억	3104317	N	N	23579	N	N
94	20231115	120313	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12020	450	2	3.89	3335884710	279097	64.43	11700	12140	11700	15040	8100	11570	11955.40	10.85	94086	11950	11760	11580	11390	11210	11670	11300	143	3470	500	8790	10	1	28600000	3438	8.76	0.73	12	0.98	1372.00	16495.00	17450	20230809	-31.12	11200	20230316	7.32	17450	-31.12	20230809	11200	7.32	20230316	17450	-31.12	20230809	11200	7.32	20230316	3.03	N	014620	500	143 억	3104317	N	N	23579	N	N
95	20231115	110316	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12050	480	2	4.15	3046012860	254994	58.87	11700	12140	11700	15040	8100	11570	11948.64	10.85	92341	11950	11760	11580	11390	11210	11670	11300	143	3470	500	8790	10	1	28600000	3446	8.78	0.73	12	0.89	1372.00	16495.00	17450	20230809	-30.95	11200	20230316	7.59	17450	-30.95	20230809	11200	7.59	20230316	17450	-30.95	20230809	11200	7.59	20230316	3.03	N	014620	500	143 억	3104317	N	N	23579	N	N
96	20231115	100311	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	11990	420	2	3.63	2016981810	169665	39.17	11700	12000	11700	15040	8100	11570	11892.12	10.85	61870	11950	11760	11580	11390	11210	11670	11300	143	3470	500	8790	10	1	28600000	3429	8.74	0.73	12	0.59	1372.00	16495.00	17450	20230809	-31.29	11200	20230316	7.05	17450	-31.29	20230809	11200	7.05	20230316	17450	-31.29	20230809	11200	7.05	20230316	3.03	N	014620	500	143 억	3104317	N	N	23579	N	N
97	20231115	090309	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	11840	270	2	2.33	304293720	25930	5.99	11700	11840	11700	15040	8100	11570	11750.20	10.85	8708	11950	11760	11580	11390	11210	11670	11300	143	3470	500	8790	10	1	28600000	3386	8.63	0.72	12	0.09	1372.00	16495.00	17450	20230809	-32.15	11200	20230316	5.71	17450	-32.15	20230809	11200	5.71	20230316	17450	-32.15	20230809	11200	5.71	20230316	3.03	N	014620	500	143 억	3104317	N	N	23579	N	N
98	20231114	160308	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	11570	-40	5	-0.34	4972094310	429736	110.23	11720	11770	11400	15090	8130	11610	11570.11	10.87	-31584	12523	12066	11753	11296	10983	11910	11140	143	3480	500	8820	10	1	28600000	3309	8.43	0.70	12	1.50	1372.00	16495.00	17450	20230809	-33.70	11200	20230316	3.30	17450	-33.70	20230809	11200	3.30	20230316	17450	-33.70	20230809	11200	3.30	20230316	2.95	N	014620	500	143 억	3109704	N	N	23579	N	N
99	20231114	150307	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	11540	-70	5	-0.60	4621895480	399463	102.46	11720	11770	11400	15090	8130	11610	11570.26	10.87	-37400	12523	12066	11753	11296	10983	11910	11140	143	3480	500	8820	10	1	28600000	3300	8.41	0.70	12	1.40	1372.00	16495.00	17450	20230809	-33.87	11200	20230316	3.04	17450	-33.87	20230809	11200	3.04	20230316	17450	-33.87	20230809	11200	3.04	20230316	2.95	N	014620	500	143 억	3109704	N	N	26600	N	N
100	20231114	140308	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	11560	-50	5	-0.43	2881330390	248083	63.63	11720	11770	11530	15090	8130	11610	11614.38	10.87	-22103	12523	12066	11753	11296	10983	11910	11140	143	3480	500	8820	10	1	28600000	3306	8.43	0.70	12	0.87	1372.00	16495.00	17450	20230809	-33.75	11200	20230316	3.21	17450	-33.75	20230809	11200	3.21	20230316	17450	-33.75	20230809	11200	3.21	20230316	2.95	N	014620	500	143 억	3109704	N	N	26600	N	N
101	20231114	130309	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	11610	0	3	0.00	2227589010	191634	49.16	11720	11770	11530	15090	8130	11610	11624.19	10.87	-11334	12523	12066	11753	11296	10983	11910	11140	143	3480	500	8820	10	1	28600000	3320	8.46	0.70	12	0.67	1372.00	16495.00	17450	20230809	-33.47	11200	20230316	3.66	17450	-33.47	20230809	11200	3.66	20230316	17450	-33.47	20230809	11200	3.66	20230316	2.95	N	014620	500	143 억	3109704	N	N	26600	N	N
102	20231114	120308	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	11580	-30	5	-0.26	1727775010	148519	38.10	11720	11770	11530	15090	8130	11610	11633.37	10.87	-18335	12523	12066	11753	11296	10983	11910	11140	143	3480	500	8820	10	1	28600000	3312	8.44	0.70	12	0.52	1372.00	16495.00	17450	20230809	-33.64	11200	20230316	3.39	17450	-33.64	20230809	11200	3.39	20230316	17450	-33.64	20230809	11200	3.39	20230316	2.95	N	014620	500	143 억	3109704	N	N	26600	N	N
103	20231114	110311	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	11610	0	3	0.00	1300688150	111709	28.65	11720	11770	11530	15090	8130	11610	11643.57	10.87	-19271	12523	12066	11753	11296	10983	11910	11140	143	3480	500	8820	10	1	28600000	3320	8.46	0.70	12	0.39	1372.00	16495.00	17450	20230809	-33.47	11200	20230316	3.66	17450	-33.47	20230809	11200	3.66	20230316	17450	-33.47	20230809	11200	3.66	20230316	2.95	N	014620	500	143 억	3109704	N	N	26600	N	N
104	20231114	100309	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	11670	60	2	0.52	793388460	68065	17.46	11720	11770	11530	15090	8130	11610	11656.40	10.87	-8241	12523	12066	11753	11296	10983	11910	11140	143	3480	500	8820	10	1	28600000	3338	8.51	0.71	12	0.24	1372.00	16495.00	17450	20230809	-33.12	11200	20230316	4.20	17450	-33.12	20230809	11200	4.20	20230316	17450	-33.12	20230809	11200	4.20	20230316	2.95	N	014620	500	143 억	3109704	N	N	26600	N	N
105	20231114	090306	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	11740	130	2	1.12	104005420	8881	2.28	11720	11770	11650	15090	8130	11610	11712.07	10.87	1642	12523	12066	11753	11296	10983	11910	11140	143	3480	500	8820	10	1	28600000	3358	8.56	0.71	12	0.03	1372.00	16495.00	17450	20230809	-32.72	11200	20230316	4.82	17450	-32.72	20230809	11200	4.82	20230316	17450	-32.72	20230809	11200	4.82	20230316	2.95	N	014620	500	143 억	3109704	N	N	26600	N	N
106	20231113	160305	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	11610	-500	5	-4.13	4534998790	388401	147.19	12170	12210	11440	15740	8480	12110	11676.12	10.71	37634	12250	12180	12050	11980	11850	12215	12015	143	3630	500	9200	10	1	28600000	3320	8.46	0.70	12	1.36	1372.00	16495.00	17450	20230809	-33.47	11200	20230316	3.66	17450	-33.47	20230809	11200	3.66	20230316	17450	-33.47	20230809	11200	3.66	20230316	2.78	N	014620	500	143 억	3063546	N	N	26600	N	N
107	20231113	150304	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	11540	-570	5	-4.71	4266563950	365187	138.40	12170	12210	11440	15740	8480	12110	11683.23	10.71	32217	12250	12180	12050	11980	11850	12215	12015	143	3630	500	9200	10	1	28600000	3300	8.41	0.70	12	1.28	1372.00	16495.00	17450	20230809	-33.87	11200	20230316	3.04	17450	-33.87	20230809	11200	3.04	20230316	17450	-33.87	20230809	11200	3.04	20230316	2.78	N	014620	500	143 억	3063546	N	N	115	N	N
108	20231113	140303	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	11540	-570	5	-4.71	3616020210	308916	117.07	12170	12210	11440	15740	8480	12110	11705.51	10.71	8216	12250	12180	12050	11980	11850	12215	12015	143	3630	500	9200	10	1	28600000	3300	8.41	0.70	12	1.08	1372.00	16495.00	17450	20230809	-33.87	11200	20230316	3.04	17450	-33.87	20230809	11200	3.04	20230316	17450	-33.87	20230809	11200	3.04	20230316	2.78	N	014620	500	143 억	3063546	N	N	115	N	N
109	20231113	130302	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	11530	-580	5	-4.79	3163220420	269623	102.18	12170	12210	11440	15740	8480	12110	11732.01	10.71	-8427	12250	12180	12050	11980	11850	12215	12015	143	3630	500	9200	10	1	28600000	3298	8.40	0.70	12	0.94	1372.00	16495.00	17450	20230809	-33.93	11200	20230316	2.95	17450	-33.93	20230809	11200	2.95	20230316	17450	-33.93	20230809	11200	2.95	20230316	2.78	N	014620	500	143 억	3063546	N	N	115	N	N
110	20231113	120303	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	11500	-610	5	-5.04	2656553320	225656	85.52	12170	12210	11440	15740	8480	12110	11772.58	10.71	-27369	12250	12180	12050	11980	11850	12215	12015	143	3630	500	9200	10	1	28600000	3289	8.38	0.70	12	0.79	1372.00	16495.00	17450	20230809	-34.10	11200	20230316	2.68	17450	-34.10	20230809	11200	2.68	20230316	17450	-34.10	20230809	11200	2.68	20230316	2.78	N	014620	500	143 억	3063546	N	N	115	N	N
111	20231113	110301	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	11670	-440	5	-3.63	1766881770	148762	56.38	12170	12210	11620	15740	8480	12110	11877.24	10.71	-28114	12250	12180	12050	11980	11850	12215	12015	143	3630	500	9200	10	1	28600000	3338	8.51	0.71	12	0.52	1372.00	16495.00	17450	20230809	-33.12	11200	20230316	4.20	17450	-33.12	20230809	11200	4.20	20230316	17450	-33.12	20230809	11200	4.20	20230316	2.78	N	014620	500	143 억	3063546	N	N	115	N	N
112	20231113	100302	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	11960	-150	5	-1.24	673136830	55868	21.17	12170	12210	11940	15740	8480	12110	12048.70	10.71	-8717	12250	12180	12050	11980	11850	12215	12015	143	3630	500	9200	10	1	28600000	3421	8.72	0.73	12	0.20	1372.00	16495.00	17450	20230809	-31.46	11200	20230316	6.79	17450	-31.46	20230809	11200	6.79	20230316	17450	-31.46	20230809	11200	6.79	20230316	2.78	N	014620	500	143 억	3063546	N	N	115	N	N
113	20231113	090303	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12130	20	2	0.17	67028140	5516	2.09	12170	12170	12130	15740	8480	12110	12151.58	10.71	-2103	12250	12180	12050	11980	11850	12215	12015	143	3630	500	9200	10	1	28600000	3469	8.84	0.74	12	0.02	1372.00	16495.00	17450	20230809	-30.49	11200	20230316	8.30	17450	-30.49	20230809	11200	8.30	20230316	17450	-30.49	20230809	11200	8.30	20230316	2.78	N	014620	500	143 억	3063546	N	N	115	N	N
114	20231110	160304	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12110	10	2	0.08	3163432430	262614	28.58	11940	12120	11920	15730	8470	12100	12045.81	10.69	6941	13340	12720	12320	11700	11300	12520	11500	143	3630	500	9190	10	1	28600000	3463	8.83	0.73	12	0.92	1372.00	16495.00	17450	20230809	-30.60	11200	20230316	8.12	17450	-30.60	20230809	11200	8.12	20230316	17450	-30.60	20230809	11200	8.12	20230316	2.75	N	014620	500	143 억	3056775	N	N	115	N	N
115	20231110	150307	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12100	0	3	0.00	2907902940	241498	26.28	11940	12120	11920	15730	8470	12100	12041.07	10.69	3930	13340	12720	12320	11700	11300	12520	11500	143	3630	500	9190	10	1	28600000	3461	8.82	0.73	12	0.84	1372.00	16495.00	17450	20230809	-30.66	11200	20230316	8.04	17450	-30.66	20230809	11200	8.04	20230316	17450	-30.66	20230809	11200	8.04	20230316	2.75	N	014620	500	143 억	3056775	N	N	371	N	N
116	20231110	140305	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12090	-10	5	-0.08	2175573760	180882	19.68	11940	12120	11920	15730	8470	12100	12027.53	10.69	1038	13340	12720	12320	11700	11300	12520	11500	143	3630	500	9190	10	1	28600000	3458	8.81	0.73	12	0.63	1372.00	16495.00	17450	20230809	-30.72	11200	20230316	7.95	17450	-30.72	20230809	11200	7.95	20230316	17450	-30.72	20230809	11200	7.95	20230316	2.75	N	014620	500	143 억	3056775	N	N	371	N	N
117	20231110	130307	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12020	-80	5	-0.66	1681583740	139994	15.23	11940	12110	11920	15730	8470	12100	12011.74	10.69	-21739	13340	12720	12320	11700	11300	12520	11500	143	3630	500	9190	10	1	28600000	3438	8.76	0.73	12	0.49	1372.00	16495.00	17450	20230809	-31.12	11200	20230316	7.32	17450	-31.12	20230809	11200	7.32	20230316	17450	-31.12	20230809	11200	7.32	20230316	2.75	N	014620	500	143 억	3056775	N	N	371	N	N
118	20231110	120305	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12000	-100	5	-0.83	1471925120	122534	13.33	11940	12110	11920	15730	8470	12100	12012.28	10.69	-28268	13340	12720	12320	11700	11300	12520	11500	143	3630	500	9190	10	1	28600000	3432	8.75	0.73	12	0.43	1372.00	16495.00	17450	20230809	-31.23	11200	20230316	7.14	17450	-31.23	20230809	11200	7.14	20230316	17450	-31.23	20230809	11200	7.14	20230316	2.75	N	014620	500	143 억	3056775	N	N	371	N	N
119	20231110	110304	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12040	-60	5	-0.50	1150945390	95801	10.43	11940	12110	11920	15730	8470	12100	12013.79	10.69	-23633	13340	12720	12320	11700	11300	12520	11500	143	3630	500	9190	10	1	28600000	3443	8.78	0.73	12	0.33	1372.00	16495.00	17450	20230809	-31.00	11200	20230316	7.50	17450	-31.00	20230809	11200	7.50	20230316	17450	-31.00	20230809	11200	7.50	20230316	2.75	N	014620	500	143 억	3056775	N	N	371	N	N
120	20231110	100305	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	11990	-110	5	-0.91	811806030	67665	7.36	11940	12110	11920	15730	8470	12100	11997.21	10.69	-15863	13340	12720	12320	11700	11300	12520	11500	143	3630	500	9190	10	1	28600000	3429	8.74	0.73	12	0.24	1372.00	16495.00	17450	20230809	-31.29	11200	20230316	7.05	17450	-31.29	20230809	11200	7.05	20230316	17450	-31.29	20230809	11200	7.05	20230316	2.75	N	014620	500	143 억	3056775	N	N	371	N	N
121	20231110	090302	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12020	-80	5	-0.66	182447410	15235	1.66	11940	12050	11940	15730	8470	12100	11974.35	10.69	-800	13340	12720	12320	11700	11300	12520	11500	143	3630	500	9190	10	1	28600000	3438	8.76	0.73	12	0.05	1372.00	16495.00	17450	20230809	-31.12	11200	20230316	7.32	17450	-31.12	20230809	11200	7.32	20230316	17450	-31.12	20230809	11200	7.32	20230316	2.75	N	014620	500	143 억	3056775	N	N	371	N	N
122	20231109	160258	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12100	-790	5	-6.13	11166552180	915399	251.91	12890	12940	11920	16750	9030	12890	12198.69	10.40	75909	14016	13452	13106	12542	12196	13280	12370	143	3860	500	9790	10	1	28600000	3461	8.82	0.73	12	3.20	1372.00	16495.00	17450	20230809	-30.66	11200	20230316	8.04	17450	-30.66	20230809	11200	8.04	20230316	17450	-30.66	20230809	11200	8.04	20230316	2.70	N	014620	500	143 억	2973364	N	N	371	N	N
123	20231109	150300	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12080	-810	5	-6.28	10741316570	880210	242.23	12890	12940	11920	16750	9030	12890	12203.13	10.40	76534	14016	13452	13106	12542	12196	13280	12370	143	3860	500	9790	10	1	28600000	3455	8.80	0.73	12	3.08	1372.00	16495.00	17450	20230809	-30.77	11200	20230316	7.86	17450	-30.77	20230809	11200	7.86	20230316	17450	-30.77	20230809	11200	7.86	20230316	2.70	N	014620	500	143 억	2973364	N	N	18	N	N
124	20231109	140258	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12060	-830	5	-6.44	9470239390	775003	213.28	12890	12940	11920	16750	9030	12890	12219.62	10.40	63155	14016	13452	13106	12542	12196	13280	12370	143	3860	500	9790	10	1	28600000	3449	8.79	0.73	12	2.71	1372.00	16495.00	17450	20230809	-30.89	11200	20230316	7.68	17450	-30.89	20230809	11200	7.68	20230316	17450	-30.89	20230809	11200	7.68	20230316	2.70	N	014620	500	143 억	2973364	N	N	18	N	N
125	20231109	130300	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	11950	-940	5	-7.29	8189058930	668206	183.89	12890	12940	11920	16750	9030	12890	12255.29	10.40	50073	14016	13452	13106	12542	12196	13280	12370	143	3860	500	9790	10	1	28600000	3418	8.71	0.72	12	2.34	1372.00	16495.00	17450	20230809	-31.52	11200	20230316	6.70	17450	-31.52	20230809	11200	6.70	20230316	17450	-31.52	20230809	11200	6.70	20230316	2.70	N	014620	500	143 억	2973364	N	N	18	N	N
126	20231109	120300	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12210	-680	5	-5.28	5102836480	411440	113.23	12890	12940	12180	16750	9030	12890	12402.38	10.40	-8612	14016	13452	13106	12542	12196	13280	12370	143	3860	500	9790	10	1	28600000	3492	8.90	0.74	12	1.44	1372.00	16495.00	17450	20230809	-30.03	11200	20230316	9.02	17450	-30.03	20230809	11200	9.02	20230316	17450	-30.03	20230809	11200	9.02	20230316	2.70	N	014620	500	143 억	2973364	N	N	18	N	N
127	20231109	110300	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12330	-560	5	-4.34	3798759190	304990	83.93	12890	12940	12260	16750	9030	12890	12455.36	10.40	-17990	14016	13452	13106	12542	12196	13280	12370	143	3860	500	9790	10	1	28600000	3526	8.99	0.75	12	1.07	1372.00	16495.00	17450	20230809	-29.34	11200	20230316	10.09	17450	-29.34	20230809	11200	10.09	20230316	17450	-29.34	20230809	11200	10.09	20230316	2.70	N	014620	500	143 억	2973364	N	N	18	N	N
128	20231109	100257	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12430	-460	5	-3.57	1871427940	148680	40.92	12890	12940	12370	16750	9030	12890	12586.95	10.40	-1303	14016	13452	13106	12542	12196	13280	12370	143	3860	500	9790	10	1	28600000	3555	9.06	0.75	12	0.52	1372.00	16495.00	17450	20230809	-28.77	11200	20230316	10.98	17450	-28.77	20230809	11200	10.98	20230316	17450	-28.77	20230809	11200	10.98	20230316	2.70	N	014620	500	143 억	2973364	N	N	18	N	N
129	20231109	090258	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12890	0	3	0.00	27549750	2138	0.59	12890	12890	12850	16750	9030	12890	12885.76	10.40	-443	14016	13452	13106	12542	12196	13280	12370	143	3860	500	9790	10	1	28600000	3687	9.40	0.78	12	0.01	1372.00	16495.00	17450	20230809	-26.13	11200	20230316	15.09	17450	-26.13	20230809	11200	15.09	20230316	17450	-26.13	20230809	11200	15.09	20230316	2.70	N	014620	500	143 억	2973364	N	N	18	N	N
130	20231108	160257	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12890	-680	5	-5.01	4736239550	362313	246.43	13570	13670	12760	17640	9500	13570	13073.69	10.51	-69878	14176	13872	13626	13322	13076	13750	13200	143	4070	500	10310	10	1	28600000	3687	9.40	0.78	12	1.27	1372.00	16495.00	17450	20230809	-26.13	11200	20230316	15.09	17450	-26.13	20230809	11200	15.09	20230316	17450	-26.13	20230809	11200	15.09	20230316	2.62	N	014620	500	143 억	3005581	N	N	18	N	N
131	20231108	150259	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	12760	-810	5	-5.97	4177453850	318710	216.77	13570	13670	12760	17640	9500	13570	13107.38	10.51	-74522	14176	13872	13626	13322	13076	13750	13200	143	4070	500	10310	10	1	28600000	3649	9.30	0.77	12	1.11	1372.00	16495.00	17450	20230809	-26.88	11200	20230316	13.93	17450	-26.88	20230809	11200	13.93	20230316	17450	-26.88	20230809	11200	13.93	20230316	2.62	N	014620	500	143 억	3005581	N	N	69	N	N
132	20231108	140257	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13110	-460	5	-3.39	2281183690	171642	116.74	13570	13670	13070	17640	9500	13570	13290.36	10.51	-69821	14176	13872	13626	13322	13076	13750	13200	143	4070	500	10310	10	1	28600000	3749	9.56	0.79	12	0.60	1372.00	16495.00	17450	20230809	-24.87	11200	20230316	17.05	17450	-24.87	20230809	11200	17.05	20230316	17450	-24.87	20230809	11200	17.05	20230316	2.62	N	014620	500	143 억	3005581	N	N	69	N	N
133	20231108	130258	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13170	-400	5	-2.95	1724155710	129148	87.84	13570	13670	13160	17640	9500	13570	13350.23	10.51	-57213	14176	13872	13626	13322	13076	13750	13200	143	4070	500	10310	10	1	28600000	3767	9.60	0.80	12	0.45	1372.00	16495.00	17450	20230809	-24.53	11200	20230316	17.59	17450	-24.53	20230809	11200	17.59	20230316	17450	-24.53	20230809	11200	17.59	20230316	2.62	N	014620	500	143 억	3005581	N	N	69	N	N
134	20231108	120259	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13320	-250	5	-1.84	1040061490	77489	52.70	13570	13670	13320	17640	9500	13570	13422.05	10.51	-39121	14176	13872	13626	13322	13076	13750	13200	143	4070	500	10310	10	1	28600000	3810	9.71	0.81	12	0.27	1372.00	16495.00	17450	20230809	-23.67	11200	20230316	18.93	17450	-23.67	20230809	11200	18.93	20230316	17450	-23.67	20230809	11200	18.93	20230316	2.62	N	014620	500	143 억	3005581	N	N	69	N	N
135	20231108	110257	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13410	-160	5	-1.18	552184010	40915	27.83	13570	13670	13390	17640	9500	13570	13495.88	10.51	-15962	14176	13872	13626	13322	13076	13750	13200	143	4070	500	10310	10	1	28600000	3835	9.77	0.81	12	0.14	1372.00	16495.00	17450	20230809	-23.15	11200	20230316	19.73	17450	-23.15	20230809	11200	19.73	20230316	17450	-23.15	20230809	11200	19.73	20230316	2.62	N	014620	500	143 억	3005581	N	N	69	N	N
136	20231108	100257	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13500	-70	5	-0.52	267723340	19746	13.43	13570	13670	13490	17640	9500	13570	13558.36	10.51	-6659	14176	13872	13626	13322	13076	13750	13200	143	4070	500	10310	10	1	28600000	3861	9.84	0.82	12	0.07	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	2.62	N	014620	500	143 억	3005581	N	N	69	N	N
137	20231108	090256	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13670	100	2	0.74	17660680	1296	0.88	13570	13670	13550	17640	9500	13570	13627.07	10.51	-679	14176	13872	13626	13322	13076	13750	13200	143	4070	500	10310	10	1	28600000	3910	9.96	0.83	12	0.00	1372.00	16495.00	17450	20230809	-21.66	11200	20230316	22.05	17450	-21.66	20230809	11200	22.05	20230316	17450	-21.66	20230809	11200	22.05	20230316	2.62	N	014620	500	143 억	3005581	N	N	69	N	N
138	20231107	160257	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13570	-170	5	-1.24	1981304840	145982	64.71	13760	13930	13380	17860	9620	13740	13572.26	10.66	-36922	13980	13860	13730	13610	13480	13795	13545	143	4120	500	10440	10	1	28600000	3881	9.89	0.82	12	0.51	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	2.67	N	014620	500	143 억	3049818	N	N	69	N	N
139	20231107	150258	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13500	-240	5	-1.75	1882806270	138719	61.49	13760	13930	13380	17860	9620	13740	13572.81	10.66	-35274	13980	13860	13730	13610	13480	13795	13545	143	4120	500	10440	10	1	28600000	3861	9.84	0.82	12	0.49	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	2.67	N	014620	500	143 억	3049818	N	N	58	N	N
140	20231107	140259	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13490	-250	5	-1.82	1687385180	124249	55.08	13760	13930	13380	17860	9620	13740	13580.67	10.66	-38890	13980	13860	13730	13610	13480	13795	13545	143	4120	500	10440	10	1	28600000	3858	9.83	0.82	12	0.43	1372.00	16495.00	17450	20230809	-22.69	11200	20230316	20.45	17450	-22.69	20230809	11200	20.45	20230316	17450	-22.69	20230809	11200	20.45	20230316	2.67	N	014620	500	143 억	3049818	N	N	58	N	N
141	20231107	130257	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13450	-290	5	-2.11	1566022970	115232	51.08	13760	13930	13380	17860	9620	13740	13590.17	10.66	-39541	13980	13860	13730	13610	13480	13795	13545	143	4120	500	10440	10	1	28600000	3847	9.80	0.82	12	0.40	1372.00	16495.00	17450	20230809	-22.92	11200	20230316	20.09	17450	-22.92	20230809	11200	20.09	20230316	17450	-22.92	20230809	11200	20.09	20230316	2.67	N	014620	500	143 억	3049818	N	N	58	N	N
142	20231107	120257	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13460	-280	5	-2.04	1319828870	96894	42.95	13760	13930	13450	17860	9620	13740	13621.37	10.66	-31964	13980	13860	13730	13610	13480	13795	13545	143	4120	500	10440	10	1	28600000	3850	9.81	0.82	12	0.34	1372.00	16495.00	17450	20230809	-22.87	11200	20230316	20.18	17450	-22.87	20230809	11200	20.18	20230316	17450	-22.87	20230809	11200	20.18	20230316	2.67	N	014620	500	143 억	3049818	N	N	58	N	N
143	20231107	110256	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13590	-150	5	-1.09	789846520	57594	25.53	13760	13930	13560	17860	9620	13740	13714.04	10.66	-4823	13980	13860	13730	13610	13480	13795	13545	143	4120	500	10440	10	1	28600000	3887	9.91	0.82	12	0.20	1372.00	16495.00	17450	20230809	-22.12	11200	20230316	21.34	17450	-22.12	20230809	11200	21.34	20230316	17450	-22.12	20230809	11200	21.34	20230316	2.67	N	014620	500	143 억	3049818	N	N	58	N	N
144	20231107	100300	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13690	-50	5	-0.36	502690250	36495	16.18	13760	13930	13670	17860	9620	13740	13774.22	10.66	-2670	13980	13860	13730	13610	13480	13795	13545	143	4120	500	10440	10	1	28600000	3915	9.98	0.83	12	0.13	1372.00	16495.00	17450	20230809	-21.55	11200	20230316	22.23	17450	-21.55	20230809	11200	22.23	20230316	17450	-21.55	20230809	11200	22.23	20230316	2.67	N	014620	500	143 억	3049818	N	N	58	N	N
145	20231107	090253	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13740	0	3	0.00	66791300	4859	2.15	13760	13770	13700	17860	9620	13740	13745.89	10.66	-898	13980	13860	13730	13610	13480	13795	13545	143	4120	500	10440	10	1	28600000	3930	10.01	0.83	12	0.02	1372.00	16495.00	17450	20230809	-21.26	11200	20230316	22.68	17450	-21.26	20230809	11200	22.68	20230316	17450	-21.26	20230809	11200	22.68	20230316	2.67	N	014620	500	143 억	3049818	N	N	58	N	N
146	20231106	160251	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13740	60	2	0.44	3083652360	224974	156.82	13760	13850	13600	17780	9580	13680	13706.46	10.73	-19550	13920	13800	13590	13470	13260	13860	13530	143	4100	500	10390	10	1	28600000	3930	10.01	0.83	12	0.79	1372.00	16495.00	17450	20230809	-21.26	11200	20230316	22.68	17450	-21.26	20230809	11200	22.68	20230316	17450	-21.26	20230809	11200	22.68	20230316	2.56	N	014620	500	143 억	3067979	N	N	35	N	N
147	20231106	150253	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13720	40	2	0.29	2960541550	216005	150.57	13760	13850	13600	17780	9580	13680	13705.89	10.73	-18880	13920	13800	13590	13470	13260	13860	13530	143	4100	500	10390	10	1	28600000	3924	10.00	0.83	12	0.76	1372.00	16495.00	17450	20230809	-21.38	11200	20230316	22.50	17450	-21.38	20230809	11200	22.50	20230316	17450	-21.38	20230809	11200	22.50	20230316	2.56	N	014620	500	143 억	3067979	N	N	118	N	N
148	20231106	140251	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13660	-20	5	-0.15	2456503970	179109	124.85	13760	13850	13600	17780	9580	13680	13715.13	10.73	-15801	13920	13800	13590	13470	13260	13860	13530	143	4100	500	10390	10	1	28600000	3907	9.96	0.83	12	0.63	1372.00	16495.00	17450	20230809	-21.72	11200	20230316	21.96	17450	-21.72	20230809	11200	21.96	20230316	17450	-21.72	20230809	11200	21.96	20230316	2.56	N	014620	500	143 억	3067979	N	N	118	N	N
149	20231106	130254	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13630	-50	5	-0.37	2064708290	150461	104.88	13760	13850	13600	17780	9580	13680	13722.55	10.73	-18104	13920	13800	13590	13470	13260	13860	13530	143	4100	500	10390	10	1	28600000	3898	9.93	0.83	12	0.53	1372.00	16495.00	17450	20230809	-21.89	11200	20230316	21.70	17450	-21.89	20230809	11200	21.70	20230316	17450	-21.89	20230809	11200	21.70	20230316	2.56	N	014620	500	143 억	3067979	N	N	118	N	N
150	20231106	120254	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13700	20	2	0.15	1632917750	118791	82.80	13760	13850	13670	17780	9580	13680	13746.14	10.73	-17404	13920	13800	13590	13470	13260	13860	13530	143	4100	500	10390	10	1	28600000	3918	9.99	0.83	12	0.42	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	2.56	N	014620	500	143 억	3067979	N	N	118	N	N
151	20231106	110254	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13810	130	2	0.95	1078571250	78399	54.65	13760	13850	13690	17780	9580	13680	13757.46	10.73	-5232	13920	13800	13590	13470	13260	13860	13530	143	4100	500	10390	10	1	28600000	3950	10.07	0.84	12	0.27	1372.00	16495.00	17450	20230809	-20.86	11200	20230316	23.30	17450	-20.86	20230809	11200	23.30	20230316	17450	-20.86	20230809	11200	23.30	20230316	2.56	N	014620	500	143 억	3067979	N	N	118	N	N
152	20231106	100241	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13750	70	2	0.51	565845310	41179	28.70	13760	13850	13690	17780	9580	13680	13741.11	10.73	-11236	13920	13800	13590	13470	13260	13860	13530	143	4100	500	10390	10	1	28600000	3933	10.02	0.83	12	0.14	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	2.56	N	014620	500	143 억	3067979	N	N	118	N	N
153	20231106	090254	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13820	140	2	1.02	33856800	2456	1.71	13760	13850	13760	17780	9580	13680	13785.34	10.73	307	13920	13800	13590	13470	13260	13860	13530	143	4100	500	10390	10	1	28600000	3953	10.07	0.84	12	0.01	1372.00	16495.00	17450	20230809	-20.80	11200	20230316	23.39	17450	-20.80	20230809	11200	23.39	20230316	17450	-20.80	20230809	11200	23.39	20230316	2.56	N	014620	500	143 억	3067979	N	N	118	N	N
154	20231103	160249	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13680	270	2	2.01	1940216720	142772	53.59	13540	13710	13380	17430	9390	13410	13589.56	10.59	54805	14036	13722	13476	13162	12916	13600	13040	143	4020	500	10190	10	1	28600000	3912	9.97	0.83	12	0.50	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	2.62	N	014620	500	143 억	3029950	N	N	118	N	N
155	20231103	150251	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13650	240	2	1.79	1835549230	135113	50.71	13540	13710	13380	17430	9390	13410	13585.29	10.59	53705	14036	13722	13476	13162	12916	13600	13040	143	4020	500	10190	10	1	28600000	3904	9.95	0.83	12	0.47	1372.00	16495.00	17450	20230809	-21.78	11200	20230316	21.88	17450	-21.78	20230809	11200	21.88	20230316	17450	-21.78	20230809	11200	21.88	20230316	2.62	N	014620	500	143 억	3029950	N	N	7	N	N
156	20231103	140251	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13670	260	2	1.94	1660088200	122252	45.89	13540	13710	13380	17430	9390	13410	13579.23	10.59	51415	14036	13722	13476	13162	12916	13600	13040	143	4020	500	10190	10	1	28600000	3910	9.96	0.83	12	0.43	1372.00	16495.00	17450	20230809	-21.66	11200	20230316	22.05	17450	-21.66	20230809	11200	22.05	20230316	17450	-21.66	20230809	11200	22.05	20230316	2.62	N	014620	500	143 억	3029950	N	N	7	N	N
157	20231103	130250	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13620	210	2	1.57	1432465270	105566	39.62	13540	13710	13380	17430	9390	13410	13569.38	10.59	44520	14036	13722	13476	13162	12916	13600	13040	143	4020	500	10190	10	1	28600000	3895	9.93	0.83	12	0.37	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	2.62	N	014620	500	143 억	3029950	N	N	7	N	N
158	20231103	120249	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13630	220	2	1.64	1102339310	81407	30.56	13540	13630	13380	17430	9390	13410	13541.09	10.59	35203	14036	13722	13476	13162	12916	13600	13040	143	4020	500	10190	10	1	28600000	3898	9.93	0.83	12	0.28	1372.00	16495.00	17450	20230809	-21.89	11200	20230316	21.70	17450	-21.89	20230809	11200	21.70	20230316	17450	-21.89	20230809	11200	21.70	20230316	2.62	N	014620	500	143 억	3029950	N	N	7	N	N
159	20231103	110252	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13500	90	2	0.67	751000860	55540	20.85	13540	13610	13380	17430	9390	13410	13521.80	10.59	18797	14036	13722	13476	13162	12916	13600	13040	143	4020	500	10190	10	1	28600000	3861	9.84	0.82	12	0.19	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	2.62	N	014620	500	143 억	3029950	N	N	7	N	N
160	20231103	100248	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13420	10	2	0.07	422580950	31279	11.74	13540	13610	13380	17430	9390	13410	13510.05	10.59	5561	14036	13722	13476	13162	12916	13600	13040	143	4020	500	10190	10	1	28600000	3838	9.78	0.81	12	0.11	1372.00	16495.00	17450	20230809	-23.09	11200	20230316	19.82	17450	-23.09	20230809	11200	19.82	20230316	17450	-23.09	20230809	11200	19.82	20230316	2.62	N	014620	500	143 억	3029950	N	N	7	N	N
161	20231103	090249	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13540	130	2	0.97	75680800	5583	2.10	13540	13610	13490	17430	9390	13410	13555.58	10.59	2740	14036	13722	13476	13162	12916	13600	13040	143	4020	500	10190	10	1	28600000	3872	9.87	0.82	12	0.02	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	3029950	N	N	7	N	N
162	20231102	160248	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13410	-50	5	-0.37	3587677070	265709	352.75	13610	13790	13230	17490	9430	13460	13502.44	10.61	-3638	13773	13616	13493	13336	13213	13555	13275	143	4030	500	10220	10	1	28600000	3835	9.77	0.81	12	0.93	1372.00	16495.00	17450	20230809	-23.15	11200	20230316	19.73	17450	-23.15	20230809	11200	19.73	20230316	17450	-23.15	20230809	11200	19.73	20230316	2.65	N	014620	500	143 억	3033717	N	N	7	N	N
163	20231102	150251	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13390	-70	5	-0.52	3429087830	253883	337.05	13610	13790	13230	17490	9430	13460	13506.57	10.61	-2736	13773	13616	13493	13336	13213	13555	13275	143	4030	500	10220	10	1	28600000	3830	9.76	0.81	12	0.89	1372.00	16495.00	17450	20230809	-23.27	11200	20230316	19.55	17450	-23.27	20230809	11200	19.55	20230316	17450	-23.27	20230809	11200	19.55	20230316	2.65	N	014620	500	143 억	3033717	N	N	1	N	N
164	20231102	140248	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13410	-50	5	-0.37	2605331390	192093	255.02	13610	13790	13410	17490	9430	13460	13562.86	10.61	-12844	13773	13616	13493	13336	13213	13555	13275	143	4030	500	10220	10	1	28600000	3835	9.77	0.81	12	0.67	1372.00	16495.00	17450	20230809	-23.15	11200	20230316	19.73	17450	-23.15	20230809	11200	19.73	20230316	17450	-23.15	20230809	11200	19.73	20230316	2.65	N	014620	500	143 억	3033717	N	N	1	N	N
165	20231102	130249	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13480	20	2	0.15	1998656430	147002	195.16	13610	13790	13450	17490	9430	13460	13596.12	10.61	-8289	13773	13616	13493	13336	13213	13555	13275	143	4030	500	10220	10	1	28600000	3855	9.83	0.82	12	0.51	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	2.65	N	014620	500	143 억	3033717	N	N	1	N	N
166	20231102	120246	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13500	40	2	0.30	1457648600	106842	141.84	13610	13790	13500	17490	9430	13460	13643.03	10.61	-4418	13773	13616	13493	13336	13213	13555	13275	143	4030	500	10220	10	1	28600000	3861	9.84	0.82	12	0.37	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	2.65	N	014620	500	143 억	3033717	N	N	1	N	N
167	20231102	110246	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13650	190	2	1.41	900678560	65808	87.37	13610	13790	13600	17490	9430	13460	13686.46	10.61	7507	13773	13616	13493	13336	13213	13555	13275	143	4030	500	10220	10	1	28600000	3904	9.95	0.83	12	0.23	1372.00	16495.00	17450	20230809	-21.78	11200	20230316	21.88	17450	-21.78	20230809	11200	21.88	20230316	17450	-21.78	20230809	11200	21.88	20230316	2.65	N	014620	500	143 억	3033717	N	N	1	N	N
168	20231102	100247	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13750	290	2	2.15	472571930	34533	45.85	13610	13770	13600	17490	9430	13460	13684.65	10.61	11648	13773	13616	13493	13336	13213	13555	13275	143	4030	500	10220	10	1	28600000	3933	10.02	0.83	12	0.12	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	2.65	N	014620	500	143 억	3033717	N	N	1	N	N
169	20231102	090250	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13610	150	2	1.11	24391990	1791	2.38	13610	13680	13610	17490	9430	13460	13619.20	10.61	108	13773	13616	13493	13336	13213	13555	13275	143	4030	500	10220	10	1	28600000	3892	9.92	0.83	12	0.01	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	2.65	N	014620	500	143 억	3033717	N	N	1	N	N
170	20231101	160247	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13460	-20	5	-0.15	1014913290	75199	56.46	13480	13650	13370	17520	9440	13480	13496.65	10.61	-934	13840	13660	13450	13270	13060	13750	13360	143	4040	500	10240	10	1	28600000	3850	9.81	0.82	12	0.26	1372.00	16495.00	17450	20230809	-22.87	11200	20230316	20.18	17450	-22.87	20230809	11200	20.18	20230316	17450	-22.87	20230809	11200	20.18	20230316	2.57	N	014620	500	143 억	3035206	N	N	1	N	N
171	20231101	150247	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13500	20	2	0.15	875510710	64848	48.69	13480	13650	13370	17520	9440	13480	13500.97	10.61	-1643	13840	13660	13450	13270	13060	13750	13360	143	4040	500	10240	10	1	28600000	3861	9.84	0.82	12	0.23	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	2.57	N	014620	500	143 억	3035206	N	N	11	N	N
172	20231101	140244	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13570	90	2	0.67	721501440	53457	40.14	13480	13650	13370	17520	9440	13480	13496.86	10.61	-1487	13840	13660	13450	13270	13060	13750	13360	143	4040	500	10240	10	1	28600000	3881	9.89	0.82	12	0.19	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	2.57	N	014620	500	143 억	3035206	N	N	11	N	N
173	20231101	130247	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13390	-90	5	-0.67	622058860	46111	34.62	13480	13650	13370	17520	9440	13480	13490.47	10.61	-1558	13840	13660	13450	13270	13060	13750	13360	143	4040	500	10240	10	1	28600000	3830	9.76	0.81	12	0.16	1372.00	16495.00	17450	20230809	-23.27	11200	20230316	19.55	17450	-23.27	20230809	11200	19.55	20230316	17450	-23.27	20230809	11200	19.55	20230316	2.57	N	014620	500	143 억	3035206	N	N	11	N	N
174	20231101	120252	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13480	0	3	0.00	443122270	32770	24.61	13480	13650	13380	17520	9440	13480	13522.19	10.61	-2190	13840	13660	13450	13270	13060	13750	13360	143	4040	500	10240	10	1	28600000	3855	9.83	0.82	12	0.11	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	2.57	N	014620	500	143 억	3035206	N	N	11	N	N
175	20231101	110252	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13390	-90	5	-0.67	395849870	29248	21.96	13480	13650	13380	17520	9440	13480	13534.25	10.61	-1934	13840	13660	13450	13270	13060	13750	13360	143	4040	500	10240	10	1	28600000	3830	9.76	0.81	12	0.10	1372.00	16495.00	17450	20230809	-23.27	11200	20230316	19.55	17450	-23.27	20230809	11200	19.55	20230316	17450	-23.27	20230809	11200	19.55	20230316	2.57	N	014620	500	143 억	3035206	N	N	11	N	N
176	20231101	100250	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13560	80	2	0.59	211206000	15569	11.69	13480	13650	13480	17520	9440	13480	13565.80	10.61	2711	13840	13660	13450	13270	13060	13750	13360	143	4040	500	10240	10	1	28600000	3878	9.88	0.82	12	0.05	1372.00	16495.00	17450	20230809	-22.29	11200	20230316	21.07	17450	-22.29	20230809	11200	21.07	20230316	17450	-22.29	20230809	11200	21.07	20230316	2.57	N	014620	500	143 억	3035206	N	N	11	N	N
177	20231101	090250	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	13530	50	2	0.37	9777380	725	0.54	13480	13530	13480	17520	9440	13480	13486.04	10.61	46	13840	13660	13450	13270	13060	13750	13360	143	4040	500	10240	10	1	28600000	3870	9.86	0.82	12	0.00	1372.00	16495.00	17450	20230809	-22.46	11200	20230316	20.80	17450	-22.46	20230809	11200	20.80	20230316	17450	-22.46	20230809	11200	20.80	20230316	2.57	N	014620	500	143 억	3035206	N	N	11	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History