KissMeData/023160/price/prices-20230901.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160338	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17990	140	2	0.78	1396100730	77954	87.25	17580	18140	17580	23200	12500	17850	17909.21	15.47	7728	18616	18232	18026	17642	17436	18130	17540	133	5350	500	13200	10	1	26500000	4767	13.33	0.97	12	0.29	1350.00	18540.00	22650	20230808	-20.57	14250	20221025	26.25	22650	-20.57	20230808	14500	24.07	20230105	22650	-20.57	20230808	14250	26.25	20221025	1.52	N	023160	500	132 억	4098935	N	N	0	N	N
3	20230927	150340	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17990	140	2	0.78	1291123930	72122	80.72	17580	18140	17580	23200	12500	17850	17901.94	15.47	6482	18616	18232	18026	17642	17436	18130	17540	133	5350	500	13200	10	1	26500000	4767	13.33	0.97	12	0.27	1350.00	18540.00	22650	20230808	-20.57	14250	20221025	26.25	22650	-20.57	20230808	14500	24.07	20230105	22650	-20.57	20230808	14250	26.25	20221025	1.52	N	023160	500	132 억	4098935	N	N	0	N	N
4	20230927	140340	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17970	120	2	0.67	1049478110	58680	65.67	17580	18140	17580	23200	12500	17850	17884.77	15.47	1203	18616	18232	18026	17642	17436	18130	17540	133	5350	500	13200	10	1	26500000	4762	13.31	0.97	12	0.22	1350.00	18540.00	22650	20230808	-20.66	14250	20221025	26.11	22650	-20.66	20230808	14500	23.93	20230105	22650	-20.66	20230808	14250	26.11	20221025	1.52	N	023160	500	132 억	4098935	N	N	0	N	N
5	20230927	130337	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18020	170	2	0.95	946541160	52940	59.25	17580	18140	17580	23200	12500	17850	17879.51	15.47	-687	18616	18232	18026	17642	17436	18130	17540	133	5350	500	13200	10	1	26500000	4775	13.35	0.97	12	0.20	1350.00	18540.00	22650	20230808	-20.44	14250	20221025	26.46	22650	-20.44	20230808	14500	24.28	20230105	22650	-20.44	20230808	14250	26.46	20221025	1.52	N	023160	500	132 억	4098935	N	N	0	N	N
6	20230927	120335	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17870	20	2	0.11	705896930	39541	44.25	17580	18100	17580	23200	12500	17850	17852.28	15.47	806	18616	18232	18026	17642	17436	18130	17540	133	5350	500	13200	10	1	26500000	4736	13.24	0.96	12	0.15	1350.00	18540.00	22650	20230808	-21.10	14250	20221025	25.40	22650	-21.10	20230808	14500	23.24	20230105	22650	-21.10	20230808	14250	25.40	20221025	1.52	N	023160	500	132 억	4098935	N	N	0	N	N
7	20230927	110338	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17840	-10	5	-0.06	471579320	26353	29.49	17580	18100	17580	23200	12500	17850	17894.71	15.47	-246	18616	18232	18026	17642	17436	18130	17540	133	5350	500	13200	10	1	26500000	4728	13.21	0.96	12	0.10	1350.00	18540.00	22650	20230808	-21.24	14250	20221025	25.19	22650	-21.24	20230808	14500	23.03	20230105	22650	-21.24	20230808	14250	25.19	20221025	1.52	N	023160	500	132 억	4098935	N	N	0	N	N
8	20230927	100336	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17920	70	2	0.39	311918830	17432	19.51	17580	18100	17580	23200	12500	17850	17893.46	15.47	1629	18616	18232	18026	17642	17436	18130	17540	133	5350	500	13200	10	1	26500000	4749	13.27	0.97	12	0.07	1350.00	18540.00	22650	20230808	-20.88	14250	20221025	25.75	22650	-20.88	20230808	14500	23.59	20230105	22650	-20.88	20230808	14250	25.75	20221025	1.52	N	023160	500	132 억	4098935	N	N	0	N	N
9	20230927	090342	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17680	-170	5	-0.95	22966320	1305	1.46	17580	17680	17580	23200	12500	17850	17598.71	15.47	27	18616	18232	18026	17642	17436	18130	17540	133	5350	500	13200	10	1	26500000	4685	13.10	0.95	12	0.00	1350.00	18540.00	22650	20230808	-21.94	14250	20221025	24.07	22650	-21.94	20230808	14500	21.93	20230105	22650	-21.94	20230808	14250	24.07	20221025	1.52	N	023160	500	132 억	4098935	N	N	0	N	N
10	20230926	160336	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17850	-340	5	-1.87	1608487560	89006	140.32	18200	18410	17820	23600	12740	18190	18071.12	15.48	-4865	18810	18500	18300	17990	17790	18655	18145	133	5410	500	13460	10	1	26500000	4730	13.22	0.96	12	0.34	1350.00	18540.00	22650	20230808	-21.19	14250	20221025	25.26	22650	-21.19	20230808	14500	23.10	20230105	22650	-21.19	20230808	14250	25.26	20221025	1.54	N	023160	500	132 억	4103441	N	N	8	N	N
11	20230926	150338	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17990	-200	5	-1.10	1484398810	82064	129.37	18200	18410	17820	23600	12740	18190	18087.69	15.48	-5680	18810	18500	18300	17990	17790	18655	18145	133	5410	500	13460	10	1	26500000	4767	13.33	0.97	12	0.31	1350.00	18540.00	22650	20230808	-20.57	14250	20221025	26.25	22650	-20.57	20230808	14500	24.07	20230105	22650	-20.57	20230808	14250	26.25	20221025	1.54	N	023160	500	132 억	4103441	N	N	8	N	N
12	20230926	140333	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17840	-350	5	-1.92	1326514920	73234	115.45	18200	18410	17820	23600	12740	18190	18112.85	15.48	-8706	18810	18500	18300	17990	17790	18655	18145	133	5410	500	13460	10	1	26500000	4728	13.21	0.96	12	0.28	1350.00	18540.00	22650	20230808	-21.24	14250	20221025	25.19	22650	-21.24	20230808	14500	23.03	20230105	22650	-21.24	20230808	14250	25.19	20221025	1.54	N	023160	500	132 억	4103441	N	N	8	N	N
13	20230926	130334	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18070	-120	5	-0.66	966796250	53177	83.83	18200	18410	18070	23600	12740	18190	18180.63	15.48	-12255	18810	18500	18300	17990	17790	18655	18145	133	5410	500	13460	10	1	26500000	4789	13.39	0.97	12	0.20	1350.00	18540.00	22650	20230808	-20.22	14250	20221025	26.81	22650	-20.22	20230808	14500	24.62	20230105	22650	-20.22	20230808	14250	26.81	20221025	1.54	N	023160	500	132 억	4103441	N	N	8	N	N
14	20230926	120336	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18120	-70	5	-0.38	781094810	42919	67.66	18200	18410	18110	23600	12740	18190	18199.39	15.48	-10826	18810	18500	18300	17990	17790	18655	18145	133	5410	500	13460	10	1	26500000	4802	13.42	0.98	12	0.16	1350.00	18540.00	22650	20230808	-20.00	14250	20221025	27.16	22650	-20.00	20230808	14500	24.97	20230105	22650	-20.00	20230808	14250	27.16	20221025	1.54	N	023160	500	132 억	4103441	N	N	8	N	N
15	20230926	110335	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18120	-70	5	-0.38	590290370	32402	51.08	18200	18410	18120	23600	12740	18190	18218.14	15.48	-7217	18810	18500	18300	17990	17790	18655	18145	133	5410	500	13460	10	1	26500000	4802	13.42	0.98	12	0.12	1350.00	18540.00	22650	20230808	-20.00	14250	20221025	27.16	22650	-20.00	20230808	14500	24.97	20230105	22650	-20.00	20230808	14250	27.16	20221025	1.54	N	023160	500	132 억	4103441	N	N	8	N	N
16	20230926	100335	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18200	10	2	0.05	368648620	20191	31.83	18200	18410	18140	23600	12740	18190	18259.78	15.48	-3684	18810	18500	18300	17990	17790	18655	18145	133	5410	500	13460	10	1	26500000	4823	13.48	0.98	12	0.08	1350.00	18540.00	22650	20230808	-19.65	14250	20221025	27.72	22650	-19.65	20230808	14500	25.52	20230105	22650	-19.65	20230808	14250	27.72	20221025	1.54	N	023160	500	132 억	4103441	N	N	8	N	N
17	20230926	090334	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18320	130	2	0.71	21414180	1175	1.85	18200	18330	18200	23600	12740	18190	18250.28	15.48	137	18810	18500	18300	17990	17790	18655	18145	133	5410	500	13460	10	1	26500000	4855	13.57	0.99	12	0.00	1350.00	18540.00	22650	20230808	-19.12	14250	20221025	28.56	22650	-19.12	20230808	14500	26.34	20230105	22650	-19.12	20230808	14250	28.56	20221025	1.54	N	023160	500	132 억	4103441	N	N	8	N	N
18	20230925	160335	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18190	-50	5	-0.27	1160108950	63221	74.96	18100	18610	18100	23700	12770	18240	18350.26	15.47	6936	18960	18600	18340	17980	17720	18470	17850	133	5460	500	13490	10	1	26500000	4820	13.47	0.98	12	0.24	1350.00	18540.00	22650	20230808	-19.69	14250	20221025	27.65	22650	-19.69	20230808	14500	25.45	20230105	22650	-19.69	20230808	14250	27.65	20221025	1.55	N	023160	500	132 억	4098777	N	N	8	N	N
19	20230925	150337	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18240	0	3	0.00	1076594850	58631	69.52	18100	18610	18100	23700	12770	18240	18362.21	15.47	7192	18960	18600	18340	17980	17720	18470	17850	133	5460	500	13490	10	1	26500000	4834	13.51	0.98	12	0.22	1350.00	18540.00	22650	20230808	-19.47	14250	20221025	28.00	22650	-19.47	20230808	14500	25.79	20230105	22650	-19.47	20230808	14250	28.00	20221025	1.55	N	023160	500	132 억	4098777	N	N	0	N	N
20	20230925	140331	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18420	180	2	0.99	778476150	42314	50.17	18100	18610	18100	23700	12770	18240	18397.60	15.47	6124	18960	18600	18340	17980	17720	18470	17850	133	5460	500	13490	10	1	26500000	4881	13.64	0.99	12	0.16	1350.00	18540.00	22650	20230808	-18.68	14250	20221025	29.26	22650	-18.68	20230808	14500	27.03	20230105	22650	-18.68	20230808	14250	29.26	20221025	1.55	N	023160	500	132 억	4098777	N	N	0	N	N
21	20230925	130332	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18370	130	2	0.71	714318070	38822	46.03	18100	18610	18100	23700	12770	18240	18399.83	15.47	6013	18960	18600	18340	17980	17720	18470	17850	133	5460	500	13490	10	1	26500000	4868	13.61	0.99	12	0.15	1350.00	18540.00	22650	20230808	-18.90	14250	20221025	28.91	22650	-18.90	20230808	14500	26.69	20230105	22650	-18.90	20230808	14250	28.91	20221025	1.55	N	023160	500	132 억	4098777	N	N	0	N	N
22	20230925	120336	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18280	40	2	0.22	556614130	30245	35.86	18100	18610	18100	23700	12770	18240	18403.51	15.47	7613	18960	18600	18340	17980	17720	18470	17850	133	5460	500	13490	10	1	26500000	4844	13.54	0.99	12	0.11	1350.00	18540.00	22650	20230808	-19.29	14250	20221025	28.28	22650	-19.29	20230808	14500	26.07	20230105	22650	-19.29	20230808	14250	28.28	20221025	1.55	N	023160	500	132 억	4098777	N	N	0	N	N
23	20230925	110332	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18300	60	2	0.33	492107930	26712	31.67	18100	18610	18100	23700	12770	18240	18422.73	15.47	7471	18960	18600	18340	17980	17720	18470	17850	133	5460	500	13490	10	1	26500000	4850	13.56	0.99	12	0.10	1350.00	18540.00	22650	20230808	-19.21	14250	20221025	28.42	22650	-19.21	20230808	14500	26.21	20230105	22650	-19.21	20230808	14250	28.42	20221025	1.55	N	023160	500	132 억	4098777	N	N	0	N	N
24	20230925	100334	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18530	290	2	1.59	385497580	20915	24.80	18100	18610	18100	23700	12770	18240	18431.63	15.47	8880	18960	18600	18340	17980	17720	18470	17850	133	5460	500	13490	10	1	26500000	4910	13.73	1.00	12	0.08	1350.00	18540.00	22650	20230808	-18.19	14250	20221025	30.04	22650	-18.19	20230808	14500	27.79	20230105	22650	-18.19	20230808	14250	30.04	20221025	1.55	N	023160	500	132 억	4098777	N	N	0	N	N
25	20230925	090334	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18300	60	2	0.33	35012980	1932	2.29	18100	18340	18100	23700	12770	18240	18122.66	15.47	114	18960	18600	18340	17980	17720	18470	17850	133	5460	500	13490	10	1	26500000	4850	13.56	0.99	12	0.01	1350.00	18540.00	22650	20230808	-19.21	14250	20221025	28.42	22650	-19.21	20230808	14500	26.21	20230105	22650	-19.21	20230808	14250	28.42	20221025	1.55	N	023160	500	132 억	4098777	N	N	0	N	N
26	20230922	160343	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18240	-470	5	-2.51	1541353170	84240	97.32	18580	18700	18080	24300	13100	18710	18297.17	15.49	-5303	19283	18996	18843	18556	18403	18920	18480	133	5590	500	13840	10	1	26500000	4834	13.51	0.98	12	0.32	1350.00	18540.00	22650	20230808	-19.47	14250	20221025	28.00	22650	-19.47	20230808	14500	25.79	20230105	22650	-19.47	20230808	14250	28.00	20221025	1.55	N	023160	500	132 억	4104470	N	N	0	N	N
27	20230922	150341	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18340	-370	5	-1.98	1378576970	75328	87.02	18580	18700	18080	24300	13100	18710	18300.99	15.49	-2596	19283	18996	18843	18556	18403	18920	18480	133	5590	500	13840	10	1	26500000	4860	13.59	0.99	12	0.28	1350.00	18540.00	22650	20230808	-19.03	14250	20221025	28.70	22650	-19.03	20230808	14500	26.48	20230105	22650	-19.03	20230808	14250	28.70	20221025	1.55	N	023160	500	132 억	4104470	N	N	0	N	N
28	20230922	140342	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18280	-430	5	-2.30	1207873180	65980	76.22	18580	18700	18080	24300	13100	18710	18306.66	15.49	-2553	19283	18996	18843	18556	18403	18920	18480	133	5590	500	13840	10	1	26500000	4844	13.54	0.99	12	0.25	1350.00	18540.00	22650	20230808	-19.29	14250	20221025	28.28	22650	-19.29	20230808	14500	26.07	20230105	22650	-19.29	20230808	14250	28.28	20221025	1.55	N	023160	500	132 억	4104470	N	N	0	N	N
29	20230922	130324	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18430	-280	5	-1.50	1052847710	57515	66.44	18580	18700	18080	24300	13100	18710	18305.62	15.49	-2451	19283	18996	18843	18556	18403	18920	18480	133	5590	500	13840	10	1	26500000	4884	13.65	0.99	12	0.22	1350.00	18540.00	22650	20230808	-18.63	14250	20221025	29.33	22650	-18.63	20230808	14500	27.10	20230105	22650	-18.63	20230808	14250	29.33	20221025	1.55	N	023160	500	132 억	4104470	N	N	0	N	N
30	20230922	120321	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18390	-320	5	-1.71	969264360	52976	61.20	18580	18700	18080	24300	13100	18710	18296.29	15.49	-4033	19283	18996	18843	18556	18403	18920	18480	133	5590	500	13840	10	1	26500000	4873	13.62	0.99	12	0.20	1350.00	18540.00	22650	20230808	-18.81	14250	20221025	29.05	22650	-18.81	20230808	14500	26.83	20230105	22650	-18.81	20230808	14250	29.05	20221025	1.55	N	023160	500	132 억	4104470	N	N	0	N	N
31	20230922	110322	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18320	-390	5	-2.08	919126240	50250	58.05	18580	18700	18080	24300	13100	18710	18291.07	15.49	-3497	19283	18996	18843	18556	18403	18920	18480	133	5590	500	13840	10	1	26500000	4855	13.57	0.99	12	0.19	1350.00	18540.00	22650	20230808	-19.12	14250	20221025	28.56	22650	-19.12	20230808	14500	26.34	20230105	22650	-19.12	20230808	14250	28.56	20221025	1.55	N	023160	500	132 억	4104470	N	N	0	N	N
32	20230922	100322	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18190	-520	5	-2.78	648564810	35375	40.87	18580	18700	18190	24300	13100	18710	18333.99	15.49	-7667	19283	18996	18843	18556	18403	18920	18480	133	5590	500	13840	10	1	26500000	4820	13.47	0.98	12	0.13	1350.00	18540.00	22650	20230808	-19.69	14250	20221025	27.65	22650	-19.69	20230808	14500	25.45	20230105	22650	-19.69	20230808	14250	27.65	20221025	1.55	N	023160	500	132 억	4104470	N	N	0	N	N
33	20230922	090317	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18450	-260	5	-1.39	34444510	1857	2.15	18580	18700	18450	24300	13100	18710	18548.47	15.49	-1001	19283	18996	18843	18556	18403	18920	18480	133	5590	500	13840	10	1	26500000	4889	13.67	1.00	12	0.01	1350.00	18540.00	22650	20230808	-18.54	14250	20221025	29.47	22650	-18.54	20230808	14500	27.24	20230105	22650	-18.54	20230808	14250	29.47	20221025	1.55	N	023160	500	132 억	4104470	N	N	0	N	N
34	20230921	160323	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18710	-200	5	-1.06	1635406360	86562	107.96	18790	19130	18690	24550	13240	18910	18892.95	15.44	7002	19156	19032	18896	18772	18636	18965	18705	133	5640	500	13990	10	1	26500000	4958	13.86	1.01	12	0.33	1350.00	18540.00	22650	20230808	-17.40	14250	20221025	31.30	22650	-17.40	20230808	14500	29.03	20230105	22650	-17.40	20230808	14250	31.30	20221025	1.51	N	023160	500	132 억	4092128	N	N	0	N	N
35	20230921	150318	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18730	-180	5	-0.95	1534370300	81165	101.23	18790	19130	18690	24550	13240	18910	18904.33	15.44	6621	19156	19032	18896	18772	18636	18965	18705	133	5640	500	13990	10	1	26500000	4963	13.87	1.01	12	0.31	1350.00	18540.00	22650	20230808	-17.31	14250	20221025	31.44	22650	-17.31	20230808	14500	29.17	20230105	22650	-17.31	20230808	14250	31.44	20221025	1.51	N	023160	500	132 억	4092128	N	N	0	N	N
36	20230921	140319	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18730	-180	5	-0.95	1271592830	67189	83.80	18790	19130	18690	24550	13240	18910	18925.61	15.44	8174	19156	19032	18896	18772	18636	18965	18705	133	5640	500	13990	10	1	26500000	4963	13.87	1.01	12	0.25	1350.00	18540.00	22650	20230808	-17.31	14250	20221025	31.44	22650	-17.31	20230808	14500	29.17	20230105	22650	-17.31	20230808	14250	31.44	20221025	1.51	N	023160	500	132 억	4092128	N	N	0	N	N
37	20230921	130317	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18760	-150	5	-0.79	1111821680	58659	73.16	18790	19130	18750	24550	13240	18910	18953.98	15.44	10588	19156	19032	18896	18772	18636	18965	18705	133	5640	500	13990	10	1	26500000	4971	13.90	1.01	12	0.22	1350.00	18540.00	22650	20230808	-17.17	14250	20221025	31.65	22650	-17.17	20230808	14500	29.38	20230105	22650	-17.17	20230808	14250	31.65	20221025	1.51	N	023160	500	132 억	4092128	N	N	0	N	N
38	20230921	120315	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18860	-50	5	-0.26	966262620	50924	63.51	18790	19130	18790	24550	13240	18910	18974.60	15.44	12940	19156	19032	18896	18772	18636	18965	18705	133	5640	500	13990	10	1	26500000	4998	13.97	1.02	12	0.19	1350.00	18540.00	22650	20230808	-16.73	14250	20221025	32.35	22650	-16.73	20230808	14500	30.07	20230105	22650	-16.73	20230808	14250	32.35	20221025	1.51	N	023160	500	132 억	4092128	N	N	0	N	N
39	20230921	110323	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18880	-30	5	-0.16	773255600	40702	50.76	18790	19130	18790	24550	13240	18910	18997.98	15.44	18995	19156	19032	18896	18772	18636	18965	18705	133	5640	500	13990	10	1	26500000	5003	13.99	1.02	12	0.15	1350.00	18540.00	22650	20230808	-16.64	14250	20221025	32.49	22650	-16.64	20230808	14500	30.21	20230105	22650	-16.64	20230808	14250	32.49	20221025	1.51	N	023160	500	132 억	4092128	N	N	0	N	N
40	20230921	100318	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	19100	190	2	1.00	635530480	33427	41.69	18790	19130	18790	24550	13240	18910	19012.49	15.44	20872	19156	19032	18896	18772	18636	18965	18705	133	5640	500	13990	10	1	26500000	5062	14.15	1.03	12	0.13	1350.00	18540.00	22650	20230808	-15.67	14250	20221025	34.04	22650	-15.67	20230808	14500	31.72	20230105	22650	-15.67	20230808	14250	34.04	20221025	1.51	N	023160	500	132 억	4092128	N	N	0	N	N
41	20230921	090322	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18880	-30	5	-0.16	41021750	2182	2.72	18790	18880	18790	24550	13240	18910	18800.07	15.44	1193	19156	19032	18896	18772	18636	18965	18705	133	5640	500	13990	10	1	26500000	5003	13.99	1.02	12	0.01	1350.00	18540.00	22650	20230808	-16.64	14250	20221025	32.49	22650	-16.64	20230808	14500	30.21	20230105	22650	-16.64	20230808	14250	32.49	20221025	1.51	N	023160	500	132 억	4092128	N	N	0	N	N
42	20230920	160322	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18910	-70	5	-0.37	1512636280	80138	53.62	18980	19020	18760	24650	13290	18980	18875.39	15.38	15011	19513	19246	19033	18766	18553	19140	18660	133	5670	500	14040	10	1	26500000	5011	14.01	1.02	12	0.30	1350.00	18540.00	22650	20230808	-16.51	14250	20221025	32.70	22650	-16.51	20230808	14500	30.41	20230105	22650	-16.51	20230808	14250	32.70	20221025	1.51	N	023160	500	132 억	4076963	N	N	0	N	N
43	20230920	150313	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18920	-60	5	-0.32	1373345990	72775	48.69	18980	19020	18760	24650	13290	18980	18871.12	15.38	14284	19513	19246	19033	18766	18553	19140	18660	133	5670	500	14040	10	1	26500000	5014	14.01	1.02	12	0.27	1350.00	18540.00	22650	20230808	-16.47	14250	20221025	32.77	22650	-16.47	20230808	14500	30.48	20230105	22650	-16.47	20230808	14250	32.77	20221025	1.51	N	023160	500	132 억	4076963	N	N	0	N	N
44	20230920	140317	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18940	-40	5	-0.21	1192653500	63232	42.31	18980	19020	18760	24650	13290	18980	18861.55	15.38	11038	19513	19246	19033	18766	18553	19140	18660	133	5670	500	14040	10	1	26500000	5019	14.03	1.02	12	0.24	1350.00	18540.00	22650	20230808	-16.38	14250	20221025	32.91	22650	-16.38	20230808	14500	30.62	20230105	22650	-16.38	20230808	14250	32.91	20221025	1.51	N	023160	500	132 억	4076963	N	N	0	N	N
45	20230920	130315	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18930	-50	5	-0.26	1058779860	56160	37.58	18980	19020	18760	24650	13290	18980	18852.92	15.38	7353	19513	19246	19033	18766	18553	19140	18660	133	5670	500	14040	10	1	26500000	5016	14.02	1.02	12	0.21	1350.00	18540.00	22650	20230808	-16.42	14250	20221025	32.84	22650	-16.42	20230808	14500	30.55	20230105	22650	-16.42	20230808	14250	32.84	20221025	1.51	N	023160	500	132 억	4076963	N	N	0	N	N
46	20230920	120314	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18850	-130	5	-0.68	906537110	48106	32.19	18980	19020	18760	24650	13290	18980	18844.57	15.38	2093	19513	19246	19033	18766	18553	19140	18660	133	5670	500	14040	10	1	26500000	4995	13.96	1.02	12	0.18	1350.00	18540.00	22650	20230808	-16.78	14250	20221025	32.28	22650	-16.78	20230808	14500	30.00	20230105	22650	-16.78	20230808	14250	32.28	20221025	1.51	N	023160	500	132 억	4076963	N	N	0	N	N
47	20230920	110319	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18800	-180	5	-0.95	710376910	37670	25.20	18980	19020	18780	24650	13290	18980	18857.90	15.38	-4087	19513	19246	19033	18766	18553	19140	18660	133	5670	500	14040	10	1	26500000	4982	13.93	1.01	12	0.14	1350.00	18540.00	22650	20230808	-17.00	14250	20221025	31.93	22650	-17.00	20230808	14500	29.66	20230105	22650	-17.00	20230808	14250	31.93	20221025	1.51	N	023160	500	132 억	4076963	N	N	0	N	N
48	20230920	100310	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18860	-120	5	-0.63	456051900	24150	16.16	18980	19020	18810	24650	13290	18980	18884.14	15.38	-1560	19513	19246	19033	18766	18553	19140	18660	133	5670	500	14040	10	1	26500000	4998	13.97	1.02	12	0.09	1350.00	18540.00	22650	20230808	-16.73	14250	20221025	32.35	22650	-16.73	20230808	14500	30.07	20230105	22650	-16.73	20230808	14250	32.35	20221025	1.51	N	023160	500	132 억	4076963	N	N	0	N	N
49	20230920	090316	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18980	0	3	0.00	16889640	890	0.60	18980	19020	18960	24650	13290	18980	18977.12	15.38	-299	19513	19246	19033	18766	18553	19140	18660	133	5670	500	14040	10	1	26500000	5030	14.06	1.02	12	0.00	1350.00	18540.00	22650	20230808	-16.20	14250	20221025	33.19	22650	-16.20	20230808	14500	30.90	20230105	22650	-16.20	20230808	14250	33.19	20221025	1.51	N	023160	500	132 억	4076963	N	N	0	N	N
50	20230919	160314	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18980	-70	5	-0.37	2830275990	149110	127.22	19110	19300	18820	24750	13340	19050	18981.13	15.37	-8895	19530	19290	19040	18800	18550	19410	18920	133	5700	500	14090	10	1	26500000	5030	14.06	1.02	12	0.56	1350.00	18540.00	22650	20230808	-16.20	14250	20221025	33.19	22650	-16.20	20230808	14500	30.90	20230105	22650	-16.20	20230808	14250	33.19	20221025	1.47	N	023160	500	132 억	4072755	N	N	0	N	N
51	20230919	150312	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18950	-100	5	-0.52	2671020120	140700	120.04	19110	19300	18820	24750	13340	19050	18983.80	15.37	-10224	19530	19290	19040	18800	18550	19410	18920	133	5700	500	14090	10	1	26500000	5022	14.04	1.02	12	0.53	1350.00	18540.00	22650	20230808	-16.34	14250	20221025	32.98	22650	-16.34	20230808	14500	30.69	20230105	22650	-16.34	20230808	14250	32.98	20221025	1.47	N	023160	500	132 억	4072755	N	N	0	N	N
52	20230919	140310	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18980	-70	5	-0.37	2399732460	126388	107.83	19110	19300	18820	24750	13340	19050	18987.03	15.37	-10406	19530	19290	19040	18800	18550	19410	18920	133	5700	500	14090	10	1	26500000	5030	14.06	1.02	12	0.48	1350.00	18540.00	22650	20230808	-16.20	14250	20221025	33.19	22650	-16.20	20230808	14500	30.90	20230105	22650	-16.20	20230808	14250	33.19	20221025	1.47	N	023160	500	132 억	4072755	N	N	0	N	N
53	20230919	130309	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18930	-120	5	-0.63	1916073700	100804	86.01	19110	19300	18820	24750	13340	19050	19007.91	15.37	-19752	19530	19290	19040	18800	18550	19410	18920	133	5700	500	14090	10	1	26500000	5016	14.02	1.02	12	0.38	1350.00	18540.00	22650	20230808	-16.42	14250	20221025	32.84	22650	-16.42	20230808	14500	30.55	20230105	22650	-16.42	20230808	14250	32.84	20221025	1.47	N	023160	500	132 억	4072755	N	N	0	N	N
54	20230919	120318	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18830	-220	5	-1.15	1604503000	84294	71.92	19110	19300	18820	24750	13340	19050	19034.61	15.37	-21251	19530	19290	19040	18800	18550	19410	18920	133	5700	500	14090	10	1	26500000	4990	13.95	1.02	12	0.32	1350.00	18540.00	22650	20230808	-16.87	14250	20221025	32.14	22650	-16.87	20230808	14500	29.86	20230105	22650	-16.87	20230808	14250	32.14	20221025	1.47	N	023160	500	132 억	4072755	N	N	0	N	N
55	20230919	110319	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18870	-180	5	-0.94	1328633150	69671	59.44	19110	19300	18820	24750	13340	19050	19070.10	15.37	-16554	19530	19290	19040	18800	18550	19410	18920	133	5700	500	14090	10	1	26500000	5001	13.98	1.02	12	0.26	1350.00	18540.00	22650	20230808	-16.69	14250	20221025	32.42	22650	-16.69	20230808	14500	30.14	20230105	22650	-16.69	20230808	14250	32.42	20221025	1.47	N	023160	500	132 억	4072755	N	N	0	N	N
56	20230919	100314	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	19120	70	2	0.37	670496740	34976	29.84	19110	19300	19030	24750	13340	19050	19170.19	15.37	-7130	19530	19290	19040	18800	18550	19410	18920	133	5700	500	14090	10	1	26500000	5067	14.16	1.03	12	0.13	1350.00	18540.00	22650	20230808	-15.58	14250	20221025	34.18	22650	-15.58	20230808	14500	31.86	20230105	22650	-15.58	20230808	14250	34.18	20221025	1.47	N	023160	500	132 억	4072755	N	N	0	N	N
57	20230919	090313	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	19030	-20	5	-0.10	38288810	2006	1.71	19110	19140	19030	24750	13340	19050	19087.14	15.37	-1325	19530	19290	19040	18800	18550	19410	18920	133	5700	500	14090	10	1	26500000	5043	14.10	1.03	12	0.01	1350.00	18540.00	22650	20230808	-15.98	14250	20221025	33.54	22650	-15.98	20230808	14500	31.24	20230105	22650	-15.98	20230808	14250	33.54	20221025	1.47	N	023160	500	132 억	4072755	N	N	0	N	N
58	20230918	160317	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	19050	190	2	1.01	2225629820	116834	79.10	18850	19280	18790	24500	13210	18860	19049.50	15.36	1184	19400	19130	18980	18710	18560	19265	18845	133	5640	500	13950	10	1	26500000	5048	14.11	1.03	12	0.44	1350.00	18540.00	22650	20230808	-15.89	14250	20221025	33.68	22650	-15.89	20230808	14500	31.38	20230105	22650	-15.89	20230808	14250	33.68	20221025	1.46	N	023160	500	132 억	4070443	N	N	24	N	N
59	20230918	150311	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18980	120	2	0.64	2094399400	109923	74.42	18850	19280	18790	24500	13210	18860	19053.33	15.36	-371	19400	19130	18980	18710	18560	19265	18845	133	5640	500	13950	10	1	26500000	5030	14.06	1.02	12	0.41	1350.00	18540.00	22650	20230808	-16.20	14250	20221025	33.19	22650	-16.20	20230808	14500	30.90	20230105	22650	-16.20	20230808	14250	33.19	20221025	1.46	N	023160	500	132 억	4070443	N	N	24	N	N
60	20230918	140320	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	19120	260	2	1.38	1725516470	90569	61.32	18850	19280	18790	24500	13210	18860	19051.95	15.36	-47	19400	19130	18980	18710	18560	19265	18845	133	5640	500	13950	10	1	26500000	5067	14.16	1.03	12	0.34	1350.00	18540.00	22650	20230808	-15.58	14250	20221025	34.18	22650	-15.58	20230808	14500	31.86	20230105	22650	-15.58	20230808	14250	34.18	20221025	1.46	N	023160	500	132 억	4070443	N	N	24	N	N
61	20230918	130314	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	19150	290	2	1.54	1342967160	70477	47.72	18850	19280	18790	24500	13210	18860	19055.40	15.36	3874	19400	19130	18980	18710	18560	19265	18845	133	5640	500	13950	10	1	26500000	5075	14.19	1.03	12	0.27	1350.00	18540.00	22650	20230808	-15.45	14250	20221025	34.39	22650	-15.45	20230808	14500	32.07	20230105	22650	-15.45	20230808	14250	34.39	20221025	1.46	N	023160	500	132 억	4070443	N	N	24	N	N
62	20230918	120316	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	19160	300	2	1.59	1201656820	63097	42.72	18850	19280	18790	24500	13210	18860	19044.60	15.36	6268	19400	19130	18980	18710	18560	19265	18845	133	5640	500	13950	10	1	26500000	5077	14.19	1.03	12	0.24	1350.00	18540.00	22650	20230808	-15.41	14250	20221025	34.46	22650	-15.41	20230808	14500	32.14	20230105	22650	-15.41	20230808	14250	34.46	20221025	1.46	N	023160	500	132 억	4070443	N	N	24	N	N
63	20230918	110317	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	19190	330	2	1.75	716470530	37833	25.61	18850	19190	18790	24500	13210	18860	18937.71	15.36	6832	19400	19130	18980	18710	18560	19265	18845	133	5640	500	13950	10	1	26500000	5085	14.21	1.04	12	0.14	1350.00	18540.00	22650	20230808	-15.28	14250	20221025	34.67	22650	-15.28	20230808	14500	32.34	20230105	22650	-15.28	20230808	14250	34.67	20221025	1.46	N	023160	500	132 억	4070443	N	N	24	N	N
64	20230918	100310	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18830	-30	5	-0.16	439800030	23275	15.76	18850	19020	18790	24500	13210	18860	18895.81	15.36	3154	19400	19130	18980	18710	18560	19265	18845	133	5640	500	13950	10	1	26500000	4990	13.95	1.02	12	0.09	1350.00	18540.00	22650	20230808	-16.87	14250	20221025	32.14	22650	-16.87	20230808	14500	29.86	20230105	22650	-16.87	20230808	14250	32.14	20221025	1.46	N	023160	500	132 억	4070443	N	N	24	N	N
65	20230918	090308	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18850	-10	5	-0.05	38684620	2055	1.39	18850	18860	18790	24500	13210	18860	18824.63	15.36	-439	19400	19130	18980	18710	18560	19265	18845	133	5640	500	13950	10	1	26500000	4995	13.96	1.02	12	0.01	1350.00	18540.00	22650	20230808	-16.78	14250	20221025	32.28	22650	-16.78	20230808	14500	30.00	20230105	22650	-16.78	20230808	14250	32.28	20221025	1.46	N	023160	500	132 억	4070443	N	N	24	N	N
66	20230915	160314	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18860	20	2	0.11	2789547220	147133	175.90	18840	19250	18830	24450	13190	18840	18959.63	15.44	-21220	19266	19052	18886	18672	18506	19160	18780	133	5610	500	13940	10	1	26500000	4998	13.97	1.02	12	0.56	1350.00	18540.00	22650	20230808	-16.73	14250	20221025	32.35	22650	-16.73	20230808	14500	30.07	20230105	22650	-16.73	20230808	14250	32.35	20221025	1.41	N	023160	500	132 억	4091616	N	N	24	N	N
67	20230915	150315	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18870	30	2	0.16	2658977920	140212	167.63	18840	19250	18830	24450	13190	18840	18963.98	15.44	-20090	19266	19052	18886	18672	18506	19160	18780	133	5610	500	13940	10	1	26500000	5001	13.98	1.02	12	0.53	1350.00	18540.00	22650	20230808	-16.69	14250	20221025	32.42	22650	-16.69	20230808	14500	30.14	20230105	22650	-16.69	20230808	14250	32.42	20221025	1.41	N	023160	500	132 억	4091616	N	N	15	N	N
68	20230915	140312	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18860	20	2	0.11	2279119170	120090	143.57	18840	19250	18830	24450	13190	18840	18978.43	15.44	-15663	19266	19052	18886	18672	18506	19160	18780	133	5610	500	13940	10	1	26500000	4998	13.97	1.02	12	0.45	1350.00	18540.00	22650	20230808	-16.73	14250	20221025	32.35	22650	-16.73	20230808	14500	30.07	20230105	22650	-16.73	20230808	14250	32.35	20221025	1.41	N	023160	500	132 억	4091616	N	N	15	N	N
69	20230915	130311	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18890	50	2	0.27	1910090530	100545	120.20	18840	19250	18830	24450	13190	18840	18997.37	15.44	-11762	19266	19052	18886	18672	18506	19160	18780	133	5610	500	13940	10	1	26500000	5006	13.99	1.02	12	0.38	1350.00	18540.00	22650	20230808	-16.60	14250	20221025	32.56	22650	-16.60	20230808	14500	30.28	20230105	22650	-16.60	20230808	14250	32.56	20221025	1.41	N	023160	500	132 억	4091616	N	N	15	N	N
70	20230915	120314	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18900	60	2	0.32	1632448770	85853	102.64	18840	19250	18830	24450	13190	18840	19014.46	15.44	-7451	19266	19052	18886	18672	18506	19160	18780	133	5610	500	13940	10	1	26500000	5009	14.00	1.02	12	0.32	1350.00	18540.00	22650	20230808	-16.56	14250	20221025	32.63	22650	-16.56	20230808	14500	30.34	20230105	22650	-16.56	20230808	14250	32.63	20221025	1.41	N	023160	500	132 억	4091616	N	N	15	N	N
71	20230915	110314	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	19030	190	2	1.01	1175453770	61709	73.77	18840	19250	18830	24450	13190	18840	19048.34	15.44	2543	19266	19052	18886	18672	18506	19160	18780	133	5610	500	13940	10	1	26500000	5043	14.10	1.03	12	0.23	1350.00	18540.00	22650	20230808	-15.98	14250	20221025	33.54	22650	-15.98	20230808	14500	31.24	20230105	22650	-15.98	20230808	14250	33.54	20221025	1.41	N	023160	500	132 억	4091616	N	N	15	N	N
72	20230915	100315	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	19030	190	2	1.01	836225870	43890	52.47	18840	19250	18830	24450	13190	18840	19052.77	15.44	3690	19266	19052	18886	18672	18506	19160	18780	133	5610	500	13940	10	1	26500000	5043	14.10	1.03	12	0.17	1350.00	18540.00	22650	20230808	-15.98	14250	20221025	33.54	22650	-15.98	20230808	14500	31.24	20230105	22650	-15.98	20230808	14250	33.54	20221025	1.41	N	023160	500	132 억	4091616	N	N	15	N	N
73	20230915	090311	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18860	20	2	0.11	102614740	5443	6.51	18840	18990	18830	24450	13190	18840	18852.61	15.44	-644	19266	19052	18886	18672	18506	19160	18780	133	5610	500	13940	10	1	26500000	4998	13.97	1.02	12	0.02	1350.00	18540.00	22650	20230808	-16.73	14250	20221025	32.35	22650	-16.73	20230808	14500	30.07	20230105	22650	-16.73	20230808	14250	32.35	20221025	1.41	N	023160	500	132 억	4091616	N	N	15	N	N
74	20230914	160311	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18840	70	2	0.37	1570239670	83448	49.85	18780	19100	18720	24400	13140	18770	18816.98	15.52	-21009	19643	19206	18963	18526	18283	19085	18405	133	5630	500	13880	10	1	26500000	4993	13.96	1.02	12	0.31	1350.00	18540.00	22650	20230808	-16.82	14250	20221025	32.21	22650	-16.82	20230808	14500	29.93	20230105	22650	-16.82	20230808	14250	32.21	20221025	1.40	N	023160	500	132 억	4112048	N	N	15	N	N
75	20230914	150308	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18740	-30	5	-0.16	1486853410	79015	47.20	18780	19100	18720	24400	13140	18770	18817.36	15.52	-19358	19643	19206	18963	18526	18283	19085	18405	133	5630	500	13880	10	1	26500000	4966	13.88	1.01	12	0.30	1350.00	18540.00	22650	20230808	-17.26	14250	20221025	31.51	22650	-17.26	20230808	14500	29.24	20230105	22650	-17.26	20230808	14250	31.51	20221025	1.40	N	023160	500	132 억	4112048	N	N	1	N	N
76	20230914	140307	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18740	-30	5	-0.16	1254106590	66608	39.79	18780	19100	18720	24400	13140	18770	18828.17	15.52	-15843	19643	19206	18963	18526	18283	19085	18405	133	5630	500	13880	10	1	26500000	4966	13.88	1.01	12	0.25	1350.00	18540.00	22650	20230808	-17.26	14250	20221025	31.51	22650	-17.26	20230808	14500	29.24	20230105	22650	-17.26	20230808	14250	31.51	20221025	1.40	N	023160	500	132 억	4112048	N	N	1	N	N
77	20230914	130306	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18750	-20	5	-0.11	1088744220	57792	34.52	18780	19100	18720	24400	13140	18770	18839.01	15.52	-13424	19643	19206	18963	18526	18283	19085	18405	133	5630	500	13880	10	1	26500000	4969	13.89	1.01	12	0.22	1350.00	18540.00	22650	20230808	-17.22	14250	20221025	31.58	22650	-17.22	20230808	14500	29.31	20230105	22650	-17.22	20230808	14250	31.58	20221025	1.40	N	023160	500	132 억	4112048	N	N	1	N	N
78	20230914	120311	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18780	10	2	0.05	801449870	42472	25.37	18780	19100	18770	24400	13140	18770	18870.08	15.52	-7924	19643	19206	18963	18526	18283	19085	18405	133	5630	500	13880	10	1	26500000	4977	13.91	1.01	12	0.16	1350.00	18540.00	22650	20230808	-17.09	14250	20221025	31.79	22650	-17.09	20230808	14500	29.52	20230105	22650	-17.09	20230808	14250	31.79	20221025	1.40	N	023160	500	132 억	4112048	N	N	1	N	N
79	20230914	110310	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18830	60	2	0.32	673029590	35648	21.30	18780	19100	18770	24400	13140	18770	18879.87	15.52	-4785	19643	19206	18963	18526	18283	19085	18405	133	5630	500	13880	10	1	26500000	4990	13.95	1.02	12	0.13	1350.00	18540.00	22650	20230808	-16.87	14250	20221025	32.14	22650	-16.87	20230808	14500	29.86	20230105	22650	-16.87	20230808	14250	32.14	20221025	1.40	N	023160	500	132 억	4112048	N	N	1	N	N
80	20230914	100305	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18850	80	2	0.43	362055940	19117	11.42	18780	19100	18780	24400	13140	18770	18938.95	15.52	-1046	19643	19206	18963	18526	18283	19085	18405	133	5630	500	13880	10	1	26500000	4995	13.96	1.02	12	0.07	1350.00	18540.00	22650	20230808	-16.78	14250	20221025	32.28	22650	-16.78	20230808	14500	30.00	20230105	22650	-16.78	20230808	14250	32.28	20221025	1.40	N	023160	500	132 억	4112048	N	N	1	N	N
81	20230914	090311	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	19010	240	2	1.28	17552280	929	0.55	18780	19010	18780	24400	13140	18770	18893.74	15.52	95	19643	19206	18963	18526	18283	19085	18405	133	5630	500	13880	10	1	26500000	5038	14.08	1.03	12	0.00	1350.00	18540.00	22650	20230808	-16.07	14250	20221025	33.40	22650	-16.07	20230808	14500	31.10	20230105	22650	-16.07	20230808	14250	33.40	20221025	1.40	N	023160	500	132 억	4112048	N	N	1	N	N
82	20230913	160312	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18770	-80	5	-0.42	3159946910	166479	210.44	19310	19400	18720	24500	13200	18850	18981.11	15.68	-45026	19336	19092	18956	18712	18576	19025	18645	133	5650	500	13940	10	1	26500000	4974	13.90	1.01	12	0.63	1350.00	18540.00	22650	20230808	-17.13	14250	20221025	31.72	22650	-17.13	20230808	14500	29.45	20230105	22650	-17.13	20230808	14250	31.72	20221025	1.37	N	023160	500	132 억	4154442	N	N	1	N	N
83	20230913	150307	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18890	40	2	0.21	3004463660	158218	199.99	19310	19400	18720	24500	13200	18850	18989.40	15.68	-44546	19336	19092	18956	18712	18576	19025	18645	133	5650	500	13940	10	1	26500000	5006	13.99	1.02	12	0.60	1350.00	18540.00	22650	20230808	-16.60	14250	20221025	32.56	22650	-16.60	20230808	14500	30.28	20230105	22650	-16.60	20230808	14250	32.56	20221025	1.37	N	023160	500	132 억	4154442	N	N	66	N	N
84	20230913	140311	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18880	30	2	0.16	2763035480	145449	183.85	19310	19400	18720	24500	13200	18850	18996.60	15.68	-41675	19336	19092	18956	18712	18576	19025	18645	133	5650	500	13940	10	1	26500000	5003	13.99	1.02	12	0.55	1350.00	18540.00	22650	20230808	-16.64	14250	20221025	32.49	22650	-16.64	20230808	14500	30.21	20230105	22650	-16.64	20230808	14250	32.49	20221025	1.37	N	023160	500	132 억	4154442	N	N	66	N	N
85	20230913	130304	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18750	-100	5	-0.53	2557539010	134547	170.07	19310	19400	18720	24500	13200	18850	19008.53	15.68	-42010	19336	19092	18956	18712	18576	19025	18645	133	5650	500	13940	10	1	26500000	4969	13.89	1.01	12	0.51	1350.00	18540.00	22650	20230808	-17.22	14250	20221025	31.58	22650	-17.22	20230808	14500	29.31	20230105	22650	-17.22	20230808	14250	31.58	20221025	1.37	N	023160	500	132 억	4154442	N	N	66	N	N
86	20230913	120311	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18730	-120	5	-0.64	2341315730	123008	155.49	19310	19400	18720	24500	13200	18850	19033.86	15.68	-39922	19336	19092	18956	18712	18576	19025	18645	133	5650	500	13940	10	1	26500000	4963	13.87	1.01	12	0.46	1350.00	18540.00	22650	20230808	-17.31	14250	20221025	31.44	22650	-17.31	20230808	14500	29.17	20230105	22650	-17.31	20230808	14250	31.44	20221025	1.37	N	023160	500	132 억	4154442	N	N	66	N	N
87	20230913	110308	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18730	-120	5	-0.64	2024900030	106122	134.14	19310	19400	18730	24500	13200	18850	19080.89	15.68	-34084	19336	19092	18956	18712	18576	19025	18645	133	5650	500	13940	10	1	26500000	4963	13.87	1.01	12	0.40	1350.00	18540.00	22650	20230808	-17.31	14250	20221025	31.44	22650	-17.31	20230808	14500	29.17	20230105	22650	-17.31	20230808	14250	31.44	20221025	1.37	N	023160	500	132 억	4154442	N	N	66	N	N
88	20230913	100307	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18980	130	2	0.69	1481083210	77310	97.72	19310	19400	18900	24500	13200	18850	19157.76	15.68	-20444	19336	19092	18956	18712	18576	19025	18645	133	5650	500	13940	10	1	26500000	5030	14.06	1.02	12	0.29	1350.00	18540.00	22650	20230808	-16.20	14250	20221025	33.19	22650	-16.20	20230808	14500	30.90	20230105	22650	-16.20	20230808	14250	33.19	20221025	1.37	N	023160	500	132 억	4154442	N	N	66	N	N
89	20230913	090305	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	19340	490	2	2.60	440840160	22820	28.85	19310	19400	19250	24500	13200	18850	19318.35	15.68	-3334	19336	19092	18956	18712	18576	19025	18645	133	5650	500	13940	10	1	26500000	5125	14.33	1.04	12	0.09	1350.00	18540.00	22650	20230808	-14.61	14250	20221025	35.72	22650	-14.61	20230808	14500	33.38	20230105	22650	-14.61	20230808	14250	35.72	20221025	1.37	N	023160	500	132 억	4154442	N	N	66	N	N
90	20230912	160303	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18850	-250	5	-1.31	1495004230	78936	57.99	19200	19200	18820	24800	13370	19100	18939.52	15.78	-26622	19626	19362	19086	18822	18546	19495	18955	133	5700	500	14130	10	1	26500000	4995	13.96	1.02	12	0.30	1350.00	18540.00	22650	20230808	-16.78	14250	20221025	32.28	22650	-16.78	20230808	14500	30.00	20230105	22650	-16.78	20230808	14250	32.28	20221025	1.40	N	023160	500	132 억	4180832	N	N	66	N	N
91	20230912	150308	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18880	-220	5	-1.15	1399605140	73879	54.27	19200	19200	18820	24800	13370	19100	18944.56	15.78	-26195	19626	19362	19086	18822	18546	19495	18955	133	5700	500	14130	10	1	26500000	5003	13.99	1.02	12	0.28	1350.00	18540.00	22650	20230808	-16.64	14250	20221025	32.49	22650	-16.64	20230808	14500	30.21	20230105	22650	-16.64	20230808	14250	32.49	20221025	1.40	N	023160	500	132 억	4180832	N	N	12	N	N
92	20230912	140305	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18850	-250	5	-1.31	1292105760	68179	50.08	19200	19200	18820	24800	13370	19100	18951.67	15.78	-25008	19626	19362	19086	18822	18546	19495	18955	133	5700	500	14130	10	1	26500000	4995	13.96	1.02	12	0.26	1350.00	18540.00	22650	20230808	-16.78	14250	20221025	32.28	22650	-16.78	20230808	14500	30.00	20230105	22650	-16.78	20230808	14250	32.28	20221025	1.40	N	023160	500	132 억	4180832	N	N	12	N	N
93	20230912	130305	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18940	-160	5	-0.84	1150153820	60668	44.57	19200	19200	18820	24800	13370	19100	18958.16	15.78	-22637	19626	19362	19086	18822	18546	19495	18955	133	5700	500	14130	10	1	26500000	5019	14.03	1.02	12	0.23	1350.00	18540.00	22650	20230808	-16.38	14250	20221025	32.91	22650	-16.38	20230808	14500	30.62	20230105	22650	-16.38	20230808	14250	32.91	20221025	1.40	N	023160	500	132 억	4180832	N	N	12	N	N
94	20230912	120258	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18890	-210	5	-1.10	1045204390	55109	40.48	19200	19200	18820	24800	13370	19100	18966.13	15.78	-21341	19626	19362	19086	18822	18546	19495	18955	133	5700	500	14130	10	1	26500000	5006	13.99	1.02	12	0.21	1350.00	18540.00	22650	20230808	-16.60	14250	20221025	32.56	22650	-16.60	20230808	14500	30.28	20230105	22650	-16.60	20230808	14250	32.56	20221025	1.40	N	023160	500	132 억	4180832	N	N	12	N	N
95	20230912	110302	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18830	-270	5	-1.41	821749610	43264	31.78	19200	19200	18830	24800	13370	19100	18993.84	15.78	-21474	19626	19362	19086	18822	18546	19495	18955	133	5700	500	14130	10	1	26500000	4990	13.95	1.02	12	0.16	1350.00	18540.00	22650	20230808	-16.87	14250	20221025	32.14	22650	-16.87	20230808	14500	29.86	20230105	22650	-16.87	20230808	14250	32.14	20221025	1.40	N	023160	500	132 억	4180832	N	N	12	N	N
96	20230912	100303	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18990	-110	5	-0.58	463847600	24344	17.88	19200	19200	18980	24800	13370	19100	19053.88	15.78	-13693	19626	19362	19086	18822	18546	19495	18955	133	5700	500	14130	10	1	26500000	5032	14.07	1.02	12	0.09	1350.00	18540.00	22650	20230808	-16.16	14250	20221025	33.26	22650	-16.16	20230808	14500	30.97	20230105	22650	-16.16	20230808	14250	33.26	20221025	1.40	N	023160	500	132 억	4180832	N	N	12	N	N
97	20230912	090307	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	19140	40	2	0.21	12671860	661	0.49	19200	19200	19120	24800	13370	19100	19170.74	15.78	-376	19626	19362	19086	18822	18546	19495	18955	133	5700	500	14130	10	1	26500000	5072	14.18	1.03	12	0.00	1350.00	18540.00	22650	20230808	-15.50	14250	20221025	34.32	22650	-15.50	20230808	14500	32.00	20230105	22650	-15.50	20230808	14250	34.32	20221025	1.40	N	023160	500	132 억	4180832	N	N	12	N	N
98	20230911	160259	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	19100	50	2	0.26	2604678630	135740	122.86	19060	19350	18810	24750	13340	19050	19188.90	15.94	-36418	19503	19276	19113	18886	18723	19195	18805	133	5700	500	14090	10	1	26500000	5062	14.15	1.03	12	0.51	1350.00	18540.00	22650	20230808	-15.67	14250	20221025	34.04	22650	-15.67	20230808	14500	31.72	20230105	22650	-15.67	20230808	14250	34.04	20221025	1.35	N	023160	500	132 억	4223275	N	N	12	N	N
99	20230911	150306	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	19120	70	2	0.37	2507191620	130637	118.25	19060	19350	18810	24750	13340	19050	19192.05	15.94	-34705	19503	19276	19113	18886	18723	19195	18805	133	5700	500	14090	10	1	26500000	5067	14.16	1.03	12	0.49	1350.00	18540.00	22650	20230808	-15.58	14250	20221025	34.18	22650	-15.58	20230808	14500	31.86	20230105	22650	-15.58	20230808	14250	34.18	20221025	1.35	N	023160	500	132 억	4223275	N	N	5	N	N
100	20230911	140307	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	19340	290	2	1.52	2242585250	116824	105.74	19060	19350	18810	24750	13340	19050	19196.28	15.94	-28197	19503	19276	19113	18886	18723	19195	18805	133	5700	500	14090	10	1	26500000	5125	14.33	1.04	12	0.44	1350.00	18540.00	22650	20230808	-14.61	14250	20221025	35.72	22650	-14.61	20230808	14500	33.38	20230105	22650	-14.61	20230808	14250	35.72	20221025	1.35	N	023160	500	132 억	4223275	N	N	5	N	N
101	20230911	130304	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	19320	270	2	1.42	2079465030	108385	98.10	19060	19350	18810	24750	13340	19050	19185.92	15.94	-25376	19503	19276	19113	18886	18723	19195	18805	133	5700	500	14090	10	1	26500000	5120	14.31	1.04	12	0.41	1350.00	18540.00	22650	20230808	-14.70	14250	20221025	35.58	22650	-14.70	20230808	14500	33.24	20230105	22650	-14.70	20230808	14250	35.58	20221025	1.35	N	023160	500	132 억	4223275	N	N	5	N	N
102	20230911	120304	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	19340	290	2	1.52	1723505100	89963	81.43	19060	19350	18810	24750	13340	19050	19157.94	15.94	-17397	19503	19276	19113	18886	18723	19195	18805	133	5700	500	14090	10	1	26500000	5125	14.33	1.04	12	0.34	1350.00	18540.00	22650	20230808	-14.61	14250	20221025	35.72	22650	-14.61	20230808	14500	33.38	20230105	22650	-14.61	20230808	14250	35.72	20221025	1.35	N	023160	500	132 억	4223275	N	N	5	N	N
103	20230911	110259	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	19350	300	2	1.57	1429782250	74763	67.67	19060	19350	18810	24750	13340	19050	19124.20	15.94	-12024	19503	19276	19113	18886	18723	19195	18805	133	5700	500	14090	10	1	26500000	5128	14.33	1.04	12	0.28	1350.00	18540.00	22650	20230808	-14.57	14250	20221025	35.79	22650	-14.57	20230808	14500	33.45	20230105	22650	-14.57	20230808	14250	35.79	20221025	1.35	N	023160	500	132 억	4223275	N	N	5	N	N
104	20230911	100300	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	19050	0	3	0.00	937827800	49246	44.57	19060	19330	18810	24750	13340	19050	19043.73	15.94	-3727	19503	19276	19113	18886	18723	19195	18805	133	5700	500	14090	10	1	26500000	5048	14.11	1.03	12	0.19	1350.00	18540.00	22650	20230808	-15.89	14250	20221025	33.68	22650	-15.89	20230808	14500	31.38	20230105	22650	-15.89	20230808	14250	33.68	20221025	1.35	N	023160	500	132 억	4223275	N	N	5	N	N
105	20230911	090258	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	19090	40	2	0.21	4100140	215	0.19	19060	19100	19060	24750	13340	19050	19070.90	15.94	-33	19503	19276	19113	18886	18723	19195	18805	133	5700	500	14090	10	1	26500000	5059	14.14	1.03	12	0.00	1350.00	18540.00	22650	20230808	-15.72	14250	20221025	33.96	22650	-15.72	20230808	14500	31.66	20230105	22650	-15.72	20230808	14250	33.96	20221025	1.35	N	023160	500	132 억	4223275	N	N	5	N	N
106	20230908	160303	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	19050	-100	5	-0.52	2100569380	110195	94.87	19150	19340	18950	24850	13410	19150	19062.29	16.05	-30926	20023	19586	19353	18916	18683	19470	18800	133	5700	500	14170	10	1	26500000	5048	14.11	1.03	12	0.42	1350.00	18540.00	22650	20230808	-15.89	14250	20221025	33.68	22650	-15.89	20230808	14500	31.38	20230105	22650	-15.89	20230808	14250	33.68	20221025	1.36	N	023160	500	132 억	4252965	N	N	5	N	N
107	20230908	150304	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	19070	-80	5	-0.42	1877207130	98476	84.78	19150	19340	18950	24850	13410	19150	19062.59	16.05	-25407	20023	19586	19353	18916	18683	19470	18800	133	5700	500	14170	10	1	26500000	5054	14.13	1.03	12	0.37	1350.00	18540.00	22650	20230808	-15.81	14250	20221025	33.82	22650	-15.81	20230808	14500	31.52	20230105	22650	-15.81	20230808	14250	33.82	20221025	1.36	N	023160	500	132 억	4252965	N	N	4	N	N
108	20230908	140302	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18980	-170	5	-0.89	1690261670	88667	76.34	19150	19340	18950	24850	13410	19150	19063.03	16.05	-19945	20023	19586	19353	18916	18683	19470	18800	133	5700	500	14170	10	1	26500000	5030	14.06	1.02	12	0.33	1350.00	18540.00	22650	20230808	-16.20	14250	20221025	33.19	22650	-16.20	20230808	14500	30.90	20230105	22650	-16.20	20230808	14250	33.19	20221025	1.36	N	023160	500	132 억	4252965	N	N	4	N	N
109	20230908	130305	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	19040	-110	5	-0.57	1410031620	73940	63.66	19150	19340	18950	24850	13410	19150	19069.94	16.05	-18493	20023	19586	19353	18916	18683	19470	18800	133	5700	500	14170	10	1	26500000	5046	14.10	1.03	12	0.28	1350.00	18540.00	22650	20230808	-15.94	14250	20221025	33.61	22650	-15.94	20230808	14500	31.31	20230105	22650	-15.94	20230808	14250	33.61	20221025	1.36	N	023160	500	132 억	4252965	N	N	4	N	N
110	20230908	120311	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	18960	-190	5	-0.99	1299111310	68110	58.64	19150	19340	18950	24850	13410	19150	19073.72	16.05	-16731	20023	19586	19353	18916	18683	19470	18800	133	5700	500	14170	10	1	26500000	5024	14.04	1.02	12	0.26	1350.00	18540.00	22650	20230808	-16.29	14250	20221025	33.05	22650	-16.29	20230808	14500	30.76	20230105	22650	-16.29	20230808	14250	33.05	20221025	1.36	N	023160	500	132 억	4252965	N	N	4	N	N
111	20230908	110305	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	19010	-140	5	-0.73	1010729770	52911	45.55	19150	19340	18990	24850	13410	19150	19102.45	16.05	-15762	20023	19586	19353	18916	18683	19470	18800	133	5700	500	14170	10	1	26500000	5038	14.08	1.03	12	0.20	1350.00	18540.00	22650	20230808	-16.07	14250	20221025	33.40	22650	-16.07	20230808	14500	31.10	20230105	22650	-16.07	20230808	14250	33.40	20221025	1.36	N	023160	500	132 억	4252965	N	N	4	N	N
112	20230908	100302	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	19150	0	3	0.00	607185570	31747	27.33	19150	19340	19000	24850	13410	19150	19125.76	16.05	-14849	20023	19586	19353	18916	18683	19470	18800	133	5700	500	14170	10	1	26500000	5075	14.19	1.03	12	0.12	1350.00	18540.00	22650	20230808	-15.45	14250	20221025	34.39	22650	-15.45	20230808	14500	32.07	20230105	22650	-15.45	20230808	14250	34.39	20221025	1.36	N	023160	500	132 억	4252965	N	N	4	N	N
113	20230908	090308	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	19170	20	2	0.10	15337540	794	0.68	19150	19340	19150	24850	13410	19150	19316.80	16.05	-605	20023	19586	19353	18916	18683	19470	18800	133	5700	500	14170	10	1	26500000	5080	14.20	1.03	12	0.00	1350.00	18540.00	22650	20230808	-15.36	14250	20221025	34.53	22650	-15.36	20230808	14500	32.21	20230105	22650	-15.36	20230808	14250	34.53	20221025	1.36	N	023160	500	132 억	4252965	N	N	4	N	N
114	20230907	160303	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	19150	-460	5	-2.35	2225752240	115172	121.25	19530	19790	19120	25450	13730	19610	19325.78	16.04	-3946	20343	19976	19733	19366	19123	19855	19245	133	5840	500	14510	10	1	26500000	5075	14.19	1.03	12	0.43	1350.00	18540.00	22650	20230808	-15.45	14250	20221025	34.39	22650	-15.45	20230808	14500	32.07	20230105	22650	-15.45	20230808	14250	34.39	20221025	1.39	N	023160	500	132 억	4250813	N	N	4	N	N
115	20230907	150302	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	19140	-470	5	-2.40	2037923020	105366	110.93	19530	19790	19120	25450	13730	19610	19341.37	16.04	-2397	20343	19976	19733	19366	19123	19855	19245	133	5840	500	14510	10	1	26500000	5072	14.18	1.03	12	0.40	1350.00	18540.00	22650	20230808	-15.50	14250	20221025	34.32	22650	-15.50	20230808	14500	32.00	20230105	22650	-15.50	20230808	14250	34.32	20221025	1.39	N	023160	500	132 억	4250813	N	N	304	N	N
116	20230907	140302	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	19220	-390	5	-1.99	1518854450	78288	82.42	19530	19790	19210	25450	13730	19610	19400.86	16.04	-434	20343	19976	19733	19366	19123	19855	19245	133	5840	500	14510	10	1	26500000	5093	14.24	1.04	12	0.30	1350.00	18540.00	22650	20230808	-15.14	14250	20221025	34.88	22650	-15.14	20230808	14500	32.55	20230105	22650	-15.14	20230808	14250	34.88	20221025	1.39	N	023160	500	132 억	4250813	N	N	304	N	N
117	20230907	130303	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	19390	-220	5	-1.12	1090531200	56092	59.05	19530	19790	19310	25450	13730	19610	19441.83	16.04	-43	20343	19976	19733	19366	19123	19855	19245	133	5840	500	14510	10	1	26500000	5138	14.36	1.05	12	0.21	1350.00	18540.00	22650	20230808	-14.39	14250	20221025	36.07	22650	-14.39	20230808	14500	33.72	20230105	22650	-14.39	20230808	14250	36.07	20221025	1.39	N	023160	500	132 억	4250813	N	N	304	N	N
118	20230907	120305	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	19450	-160	5	-0.82	961682050	49451	52.06	19530	19790	19310	25450	13730	19610	19447.17	16.04	474	20343	19976	19733	19366	19123	19855	19245	133	5840	500	14510	10	1	26500000	5154	14.41	1.05	12	0.19	1350.00	18540.00	22650	20230808	-14.13	14250	20221025	36.49	22650	-14.13	20230808	14500	34.14	20230105	22650	-14.13	20230808	14250	36.49	20221025	1.39	N	023160	500	132 억	4250813	N	N	304	N	N
119	20230907	110303	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	19400	-210	5	-1.07	784649480	40322	42.45	19530	19790	19310	25450	13730	19610	19459.59	16.04	-1296	20343	19976	19733	19366	19123	19855	19245	133	5840	500	14510	10	1	26500000	5141	14.37	1.05	12	0.15	1350.00	18540.00	22650	20230808	-14.35	14250	20221025	36.14	22650	-14.35	20230808	14500	33.79	20230105	22650	-14.35	20230808	14250	36.14	20221025	1.39	N	023160	500	132 억	4250813	N	N	304	N	N
120	20230907	100303	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	19450	-160	5	-0.82	422523380	21633	22.78	19530	19790	19360	25450	13730	19610	19531.43	16.04	-1742	20343	19976	19733	19366	19123	19855	19245	133	5840	500	14510	10	1	26500000	5154	14.41	1.05	12	0.08	1350.00	18540.00	22650	20230808	-14.13	14250	20221025	36.49	22650	-14.13	20230808	14500	34.14	20230105	22650	-14.13	20230808	14250	36.49	20221025	1.39	N	023160	500	132 억	4250813	N	N	304	N	N
121	20230907	090305	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	19420	-190	5	-0.97	106159030	5442	5.73	19530	19540	19410	25450	13730	19610	19507.36	16.04	-637	20343	19976	19733	19366	19123	19855	19245	133	5840	500	14510	10	1	26500000	5146	14.39	1.05	12	0.02	1350.00	18540.00	22650	20230808	-14.26	14250	20221025	36.28	22650	-14.26	20230808	14500	33.93	20230105	22650	-14.26	20230808	14250	36.28	20221025	1.39	N	023160	500	132 억	4250813	N	N	304	N	N
122	20230906	160301	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	19610	-190	5	-0.96	1872162360	94769	34.34	19950	20100	19490	25700	13860	19800	19755.60	16.07	-11362	20886	20342	19956	19412	19026	20150	19220	133	5900	500	14650	10	1	26500000	5197	14.53	1.06	12	0.36	1350.00	18540.00	22650	20230808	-13.42	14250	20221025	37.61	22650	-13.42	20230808	14500	35.24	20230105	22650	-13.42	20230808	14250	37.61	20221025	1.48	N	023160	500	132 억	4257848	N	N	304	N	N
123	20230906	150301	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	19590	-210	5	-1.06	1605819180	81154	29.40	19950	20100	19550	25700	13860	19800	19787.30	16.07	-12628	20886	20342	19956	19412	19026	20150	19220	133	5900	500	14650	10	1	26500000	5191	14.51	1.06	12	0.31	1350.00	18540.00	22650	20230808	-13.51	14250	20221025	37.47	22650	-13.51	20230808	14500	35.10	20230105	22650	-13.51	20230808	14250	37.47	20221025	1.48	N	023160	500	132 억	4257848	N	N	0	N	N
124	20230906	140303	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	19780	-20	5	-0.10	1282637870	64719	23.45	19950	20100	19670	25700	13860	19800	19818.58	16.07	-10500	20886	20342	19956	19412	19026	20150	19220	133	5900	500	14650	10	1	26500000	5242	14.65	1.07	12	0.24	1350.00	18540.00	22650	20230808	-12.67	14250	20221025	38.81	22650	-12.67	20230808	14500	36.41	20230105	22650	-12.67	20230808	14250	38.81	20221025	1.48	N	023160	500	132 억	4257848	N	N	0	N	N
125	20230906	130303	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	19820	20	2	0.10	1134997150	57255	20.75	19950	20100	19670	25700	13860	19800	19823.56	16.07	-8004	20886	20342	19956	19412	19026	20150	19220	133	5900	500	14650	10	1	26500000	5252	14.68	1.07	12	0.22	1350.00	18540.00	22650	20230808	-12.49	14250	20221025	39.09	22650	-12.49	20230808	14500	36.69	20230105	22650	-12.49	20230808	14250	39.09	20221025	1.48	N	023160	500	132 억	4257848	N	N	0	N	N
126	20230906	120305	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	19710	-90	5	-0.45	977187350	49255	17.85	19950	20100	19700	25700	13860	19800	19839.39	16.07	-6718	20886	20342	19956	19412	19026	20150	19220	133	5900	500	14650	10	1	26500000	5223	14.60	1.06	12	0.19	1350.00	18540.00	22650	20230808	-12.98	14250	20221025	38.32	22650	-12.98	20230808	14500	35.93	20230105	22650	-12.98	20230808	14250	38.32	20221025	1.48	N	023160	500	132 억	4257848	N	N	0	N	N
127	20230906	110304	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	19750	-50	5	-0.25	788579500	39690	14.38	19950	20100	19710	25700	13860	19800	19868.54	16.07	-4679	20886	20342	19956	19412	19026	20150	19220	133	5900	500	14650	10	1	26500000	5234	14.63	1.07	12	0.15	1350.00	18540.00	22650	20230808	-12.80	14250	20221025	38.60	22650	-12.80	20230808	14500	36.21	20230105	22650	-12.80	20230808	14250	38.60	20221025	1.48	N	023160	500	132 억	4257848	N	N	0	N	N
128	20230906	100258	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	19850	50	2	0.25	533691380	26807	9.71	19950	20100	19710	25700	13860	19800	19908.82	16.07	-2324	20886	20342	19956	19412	19026	20150	19220	133	5900	500	14650	10	1	26500000	5260	14.70	1.07	12	0.10	1350.00	18540.00	22650	20230808	-12.36	14250	20221025	39.30	22650	-12.36	20230808	14500	36.90	20230105	22650	-12.36	20230808	14250	39.30	20221025	1.48	N	023160	500	132 억	4257848	N	N	0	N	N
129	20230906	090259	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	19750	-50	5	-0.25	79343990	4006	1.45	19950	19950	19710	25700	13860	19800	19806.35	16.07	-2511	20886	20342	19956	19412	19026	20150	19220	133	5900	500	14650	10	1	26500000	5234	14.63	1.07	12	0.02	1350.00	18540.00	22650	20230808	-12.80	14250	20221025	38.60	22650	-12.80	20230808	14500	36.21	20230105	22650	-12.80	20230808	14250	38.60	20221025	1.48	N	023160	500	132 억	4257848	N	N	0	N	N
130	20230905	160259	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	19800	-600	5	-2.94	5468632660	275523	134.48	20450	20500	19570	26500	14300	20400	19848.23	16.17	-33023	21026	20712	20336	20022	19646	20870	20180	133	6100	500	15090	10	1	26500000	5247	14.67	1.07	12	1.04	1350.00	18540.00	22650	20230808	-12.58	14250	20221025	38.95	22650	-12.58	20230808	14500	36.55	20230105	22650	-12.58	20230808	14250	38.95	20221025	1.35	N	023160	500	132 억	4285182	N	N	0	N	N
131	20230905	150308	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	19850	-550	5	-2.70	5259557960	264981	129.34	20450	20500	19570	26500	14300	20400	19848.81	16.17	-30461	21026	20712	20336	20022	19646	20870	20180	133	6100	500	15090	10	1	26500000	5260	14.70	1.07	12	1.00	1350.00	18540.00	22650	20230808	-12.36	14250	20221025	39.30	22650	-12.36	20230808	14500	36.90	20230105	22650	-12.36	20230808	14250	39.30	20221025	1.35	N	023160	500	132 억	4285182	N	N	0	N	N
132	20230905	140301	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	19920	-480	5	-2.35	4729453730	238273	116.30	20450	20500	19570	26500	14300	20400	19848.89	16.17	-23811	21026	20712	20336	20022	19646	20870	20180	133	6100	500	15090	10	1	26500000	5279	14.76	1.07	12	0.90	1350.00	18540.00	22650	20230808	-12.05	14250	20221025	39.79	22650	-12.05	20230808	14500	37.38	20230105	22650	-12.05	20230808	14250	39.79	20221025	1.35	N	023160	500	132 억	4285182	N	N	0	N	N
133	20230905	130252	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	19800	-600	5	-2.94	4282198270	215821	105.34	20450	20500	19570	26500	14300	20400	19841.43	16.17	-20238	21026	20712	20336	20022	19646	20870	20180	133	6100	500	15090	10	1	26500000	5247	14.67	1.07	12	0.81	1350.00	18540.00	22650	20230808	-12.58	14250	20221025	38.95	22650	-12.58	20230808	14500	36.55	20230105	22650	-12.58	20230808	14250	38.95	20221025	1.35	N	023160	500	132 억	4285182	N	N	0	N	N
134	20230905	120300	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	20000	-400	5	-1.96	3688050190	185990	90.78	20450	20500	19570	26500	14300	20400	19829.29	16.17	-13169	21026	20712	20336	20022	19646	20870	20180	133	6100	500	15090	50	1	26500000	5300	14.81	1.08	12	0.70	1350.00	18540.00	22650	20230808	-11.70	14250	20221025	40.35	22650	-11.70	20230808	14500	37.93	20230105	22650	-11.70	20230808	14250	40.35	20221025	1.35	N	023160	500	132 억	4285182	N	N	0	N	N
135	20230905	110300	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	19950	-450	5	-2.21	3182525110	160719	78.45	20450	20500	19570	26500	14300	20400	19801.80	16.17	-11510	21026	20712	20336	20022	19646	20870	20180	133	6100	500	15090	10	1	26500000	5287	14.78	1.08	12	0.61	1350.00	18540.00	22650	20230808	-11.92	14250	20221025	40.00	22650	-11.92	20230808	14500	37.59	20230105	22650	-11.92	20230808	14250	40.00	20221025	1.35	N	023160	500	132 억	4285182	N	N	0	N	N
136	20230905	100257	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	19650	-750	5	-3.68	2543580650	128481	62.71	20450	20500	19570	26500	14300	20400	19797.33	16.17	-17316	21026	20712	20336	20022	19646	20870	20180	133	6100	500	15090	10	1	26500000	5207	14.56	1.06	12	0.48	1350.00	18540.00	22650	20230808	-13.25	14250	20221025	37.89	22650	-13.25	20230808	14500	35.52	20230105	22650	-13.25	20230808	14250	37.89	20221025	1.35	N	023160	500	132 억	4285182	N	N	0	N	N
137	20230905	090254	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	20450	50	2	0.25	34291800	1676	0.82	20450	20500	20450	26500	14300	20400	20460.50	16.17	-206	21026	20712	20336	20022	19646	20870	20180	133	6100	500	15090	50	1	26500000	5419	15.15	1.10	12	0.01	1350.00	18540.00	22650	20230808	-9.71	14250	20221025	43.51	22650	-9.71	20230808	14500	41.03	20230105	22650	-9.71	20230808	14250	43.51	20221025	1.35	N	023160	500	132 억	4285182	N	N	0	N	N
138	20230904	160256	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	20400	550	2	2.77	4151575630	203796	21.83	20000	20650	19960	25800	13900	19850	20371.33	16.26	-25109	23530	21690	20760	18920	17990	21225	18455	133	5950	500	14680	50	1	26500000	5406	15.11	1.10	12	0.77	1350.00	18540.00	22650	20230808	-9.93	14250	20221025	43.16	22650	-9.93	20230808	14500	40.69	20230105	22650	-9.93	20230808	14250	43.16	20221025	1.38	N	023160	500	132 억	4310158	N	N	0	N	N
139	20230904	150253	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	20400	550	2	2.77	3876813480	190345	20.39	20000	20650	19960	25800	13900	19850	20367.44	16.26	-21033	23530	21690	20760	18920	17990	21225	18455	133	5950	500	14680	50	1	26500000	5406	15.11	1.10	12	0.72	1350.00	18540.00	22650	20230808	-9.93	14250	20221025	43.16	22650	-9.93	20230808	14500	40.69	20230105	22650	-9.93	20230808	14250	43.16	20221025	1.38	N	023160	500	132 억	4310158	N	N	0	N	N
140	20230904	140253	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	20550	700	2	3.53	3104548980	152586	16.35	20000	20650	19960	25800	13900	19850	20346.39	16.26	-7396	23530	21690	20760	18920	17990	21225	18455	133	5950	500	14680	50	1	26500000	5446	15.22	1.11	12	0.58	1350.00	18540.00	22650	20230808	-9.27	14250	20221025	44.21	22650	-9.27	20230808	14500	41.72	20230105	22650	-9.27	20230808	14250	44.21	20221025	1.38	N	023160	500	132 억	4310158	N	N	0	N	N
141	20230904	130256	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	20350	500	2	2.52	2519832830	124075	13.29	20000	20650	19960	25800	13900	19850	20309.14	16.26	862	23530	21690	20760	18920	17990	21225	18455	133	5950	500	14680	50	1	26500000	5393	15.07	1.10	12	0.47	1350.00	18540.00	22650	20230808	-10.15	14250	20221025	42.81	22650	-10.15	20230808	14500	40.34	20230105	22650	-10.15	20230808	14250	42.81	20221025	1.38	N	023160	500	132 억	4310158	N	N	0	N	N
142	20230904	120253	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	20300	450	2	2.27	2247106980	110655	11.85	20000	20650	19960	25800	13900	19850	20307.54	16.26	5658	23530	21690	20760	18920	17990	21225	18455	133	5950	500	14680	50	1	26500000	5380	15.04	1.09	12	0.42	1350.00	18540.00	22650	20230808	-10.38	14250	20221025	42.46	22650	-10.38	20230808	14500	40.00	20230105	22650	-10.38	20230808	14250	42.46	20221025	1.38	N	023160	500	132 억	4310158	N	N	0	N	N
143	20230904	110247	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	20350	500	2	2.52	1976501230	97305	10.42	20000	20650	19960	25800	13900	19850	20312.67	16.26	11354	23530	21690	20760	18920	17990	21225	18455	133	5950	500	14680	50	1	26500000	5393	15.07	1.10	12	0.37	1350.00	18540.00	22650	20230808	-10.15	14250	20221025	42.81	22650	-10.15	20230808	14500	40.34	20230105	22650	-10.15	20230808	14250	42.81	20221025	1.38	N	023160	500	132 억	4310158	N	N	0	N	N
144	20230904	100247	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	20350	500	2	2.52	1682682280	82888	8.88	20000	20650	19960	25800	13900	19850	20300.95	16.26	15452	23530	21690	20760	18920	17990	21225	18455	133	5950	500	14680	50	1	26500000	5393	15.07	1.10	12	0.31	1350.00	18540.00	22650	20230808	-10.15	14250	20221025	42.81	22650	-10.15	20230808	14500	40.34	20230105	22650	-10.15	20230808	14250	42.81	20221025	1.38	N	023160	500	132 억	4310158	N	N	0	N	N
145	20230904	090252	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	20200	350	2	1.76	197814980	9836	1.05	20000	20300	19960	25800	13900	19850	20112.69	16.26	-3562	23530	21690	20760	18920	17990	21225	18455	133	5950	500	14680	50	1	26500000	5353	14.96	1.09	12	0.04	1350.00	18540.00	22650	20230808	-10.82	14250	20221025	41.75	22650	-10.82	20230808	14500	39.31	20230105	22650	-10.82	20230808	14250	41.75	20221025	1.38	N	023160	500	132 억	4310158	N	N	0	N	N
146	20230901	160249	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	19850	-700	5	-3.41	19762552590	930159	231.88	20800	22600	19830	26700	14400	20550	21246.92	16.40	-34525	21263	20906	20393	20036	19523	21085	20215	133	6150	500	15200	10	1	26500000	5260	14.70	1.07	12	3.51	1350.00	18540.00	22650	20230808	-12.36	14250	20221025	39.30	22650	-12.36	20230808	14500	36.90	20230105	22650	-12.36	20230808	14250	39.30	20221025	1.37	N	023160	500	132 억	4345022	N	N	0	N	N
147	20230901	150253	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	19970	-580	5	-2.82	19126063230	898155	223.90	20800	22600	19960	26700	14400	20550	21294.84	16.40	-36765	21263	20906	20393	20036	19523	21085	20215	133	6150	500	15200	10	1	26500000	5292	14.79	1.08	12	3.39	1350.00	18540.00	22650	20230808	-11.83	14250	20221025	40.14	22650	-11.83	20230808	14500	37.72	20230105	22650	-11.83	20230808	14250	40.14	20221025	1.37	N	023160	500	132 억	4345022	N	N	0	N	N
148	20230901	140251	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	20100	-450	5	-2.19	18110239550	847569	211.29	20800	22600	20050	26700	14400	20550	21367.27	16.40	-26769	21263	20906	20393	20036	19523	21085	20215	133	6150	500	15200	50	1	26500000	5327	14.89	1.08	12	3.20	1350.00	18540.00	22650	20230808	-11.26	14250	20221025	41.05	22650	-11.26	20230808	14500	38.62	20230105	22650	-11.26	20230808	14250	41.05	20221025	1.37	N	023160	500	132 억	4345022	N	N	0	N	N
149	20230901	130249	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	20250	-300	5	-1.46	17358631650	810344	202.01	20800	22600	20050	26700	14400	20550	21421.31	16.40	-14562	21263	20906	20393	20036	19523	21085	20215	133	6150	500	15200	50	1	26500000	5366	15.00	1.09	12	3.06	1350.00	18540.00	22650	20230808	-10.60	14250	20221025	42.11	22650	-10.60	20230808	14500	39.66	20230105	22650	-10.60	20230808	14250	42.11	20221025	1.37	N	023160	500	132 억	4345022	N	N	0	N	N
150	20230901	120251	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	20200	-350	5	-1.70	16698337050	777806	193.90	20800	22600	20050	26700	14400	20550	21468.51	16.40	742	21263	20906	20393	20036	19523	21085	20215	133	6150	500	15200	50	1	26500000	5353	14.96	1.09	12	2.94	1350.00	18540.00	22650	20230808	-10.82	14250	20221025	41.75	22650	-10.82	20230808	14500	39.31	20230105	22650	-10.82	20230808	14250	41.75	20221025	1.37	N	023160	500	132 억	4345022	N	N	0	N	N
151	20230901	110249	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	20250	-300	5	-1.46	15874599550	736972	183.72	20800	22600	20100	26700	14400	20550	21540.30	16.40	14924	21263	20906	20393	20036	19523	21085	20215	133	6150	500	15200	50	1	26500000	5366	15.00	1.09	12	2.78	1350.00	18540.00	22650	20230808	-10.60	14250	20221025	42.11	22650	-10.60	20230808	14500	39.66	20230105	22650	-10.60	20230808	14250	42.11	20221025	1.37	N	023160	500	132 억	4345022	N	N	0	N	N
152	20230901	100249	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	20800	250	2	1.22	12914293150	592811	147.78	20800	22600	20600	26700	14400	20550	21784.84	16.40	50385	21263	20906	20393	20036	19523	21085	20215	133	6150	500	15200	50	1	26500000	5512	15.41	1.12	12	2.24	1350.00	18540.00	22650	20230808	-8.17	14250	20221025	45.96	22650	-8.17	20230808	14500	43.45	20230105	22650	-8.17	20230808	14250	45.96	20221025	1.37	N	023160	500	132 억	4345022	N	N	0	N	N
153	20230901	090246	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	21350	800	2	3.89	855846500	40579	10.12	20800	21500	20600	26700	14400	20550	21090.87	16.40	-7820	21263	20906	20393	20036	19523	21085	20215	133	6150	500	15200	50	1	26500000	5658	15.81	1.15	12	0.15	1350.00	18540.00	22650	20230808	-5.74	14250	20221025	49.82	22650	-5.74	20230808	14500	47.24	20230105	22650	-5.74	20230808	14250	49.82	20221025	1.37	N	023160	500	132 억	4345022	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History