KissMeData/014620/price/prices-20240901.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20240930	160315	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	13800	-330	5	-2.34	4409197350	314632	58.34	14030	14380	13750	18360	9900	14130	14014.08	7.70	65388	15416	14772	14446	13802	13476	14610	13640	143	4230	500	10450	10	1	28600000	3947	10.07	0.77	12	1.10	1370.00	18020.00	16900	20240820	-18.34	10020	20240417	37.72	16900	-18.34	20240820	10020	37.72	20240417	16900	-18.34	20240820	10020	37.72	20240417	2.83	N	014620	500	143 억	2202968	N	N	273	N	N
3	20240930	150320	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	13780	-350	5	-2.48	4141960750	295285	54.75	14030	14380	13750	18360	9900	14130	14026.99	7.70	66607	15416	14772	14446	13802	13476	14610	13640	143	4230	500	10450	10	1	28600000	3941	10.06	0.76	12	1.03	1370.00	18020.00	16900	20240820	-18.46	10020	20240417	37.52	16900	-18.46	20240820	10020	37.52	20240417	16900	-18.46	20240820	10020	37.52	20240417	2.83	N	014620	500	143 억	2202968	N	N	243	N	N
4	20240930	140318	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	13920	-210	5	-1.49	2834561630	200733	37.22	14030	14380	13910	18360	9900	14130	14121.05	7.70	39549	15416	14772	14446	13802	13476	14610	13640	143	4230	500	10450	10	1	28600000	3981	10.16	0.77	12	0.70	1370.00	18020.00	16900	20240820	-17.63	10020	20240417	38.92	16900	-17.63	20240820	10020	38.92	20240417	16900	-17.63	20240820	10020	38.92	20240417	2.83	N	014620	500	143 억	2202968	N	N	243	N	N
5	20240930	130318	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14100	-30	5	-0.21	2003778530	141456	26.23	14030	14380	14030	18360	9900	14130	14165.38	7.70	39985	15416	14772	14446	13802	13476	14610	13640	143	4230	500	10450	10	1	28600000	4033	10.29	0.78	12	0.49	1370.00	18020.00	16900	20240820	-16.57	10020	20240417	40.72	16900	-16.57	20240820	10020	40.72	20240417	16900	-16.57	20240820	10020	40.72	20240417	2.83	N	014620	500	143 억	2202968	N	N	243	N	N
6	20240930	120318	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14150	20	2	0.14	1632980880	115183	21.36	14030	14380	14030	18360	9900	14130	14177.27	7.70	29980	15416	14772	14446	13802	13476	14610	13640	143	4230	500	10450	10	1	28600000	4047	10.33	0.79	12	0.40	1370.00	18020.00	16900	20240820	-16.27	10020	20240417	41.22	16900	-16.27	20240820	10020	41.22	20240417	16900	-16.27	20240820	10020	41.22	20240417	2.83	N	014620	500	143 억	2202968	N	N	243	N	N
7	20240930	110317	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14110	-20	5	-0.14	1494034820	105338	19.53	14030	14380	14030	18360	9900	14130	14183.25	7.70	23267	15416	14772	14446	13802	13476	14610	13640	143	4230	500	10450	10	1	28600000	4035	10.30	0.78	12	0.37	1370.00	18020.00	16900	20240820	-16.51	10020	20240417	40.82	16900	-16.51	20240820	10020	40.82	20240417	16900	-16.51	20240820	10020	40.82	20240417	2.83	N	014620	500	143 억	2202968	N	N	243	N	N
8	20240930	100315	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14180	50	2	0.35	993379070	69903	12.96	14030	14380	14030	18360	9900	14130	14210.82	7.70	14174	15416	14772	14446	13802	13476	14610	13640	143	4230	500	10450	10	1	28600000	4055	10.35	0.79	12	0.24	1370.00	18020.00	16900	20240820	-16.09	10020	20240417	41.52	16900	-16.09	20240820	10020	41.52	20240417	16900	-16.09	20240820	10020	41.52	20240417	2.83	N	014620	500	143 억	2202968	N	N	243	N	N
9	20240930	090306	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14210	80	2	0.57	335721500	23628	4.38	14030	14380	14030	18360	9900	14130	14208.63	7.70	6244	15416	14772	14446	13802	13476	14610	13640	143	4230	500	10450	10	1	28600000	4064	10.37	0.79	12	0.08	1370.00	18020.00	16900	20240820	-15.92	10020	20240417	41.82	16900	-15.92	20240820	10020	41.82	20240417	16900	-15.92	20240820	10020	41.82	20240417	2.83	N	014620	500	143 억	2202968	N	N	243	N	N
10	20240927	160316	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14130	-1000	5	-6.61	7685248660	535292	236.54	15090	15090	14120	19660	10600	15130	14357.19	8.35	-201546	15576	15352	14956	14732	14336	15465	14845	143	4530	500	11190	10	1	28600000	4041	10.31	0.78	12	1.87	1370.00	18020.00	16900	20240820	-16.39	10020	20240417	41.02	16900	-16.39	20240820	10020	41.02	20240417	16900	-16.39	20240820	10020	41.02	20240417	2.91	N	014620	500	143 억	2389520	N	N	243	N	N
11	20240927	150318	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14140	-990	5	-6.54	7263525930	505487	223.37	15090	15090	14120	19660	10600	15130	14369.35	8.35	-200483	15576	15352	14956	14732	14336	15465	14845	143	4530	500	11190	10	1	28600000	4044	10.32	0.78	12	1.77	1370.00	18020.00	16900	20240820	-16.33	10020	20240417	41.12	16900	-16.33	20240820	10020	41.12	20240417	16900	-16.33	20240820	10020	41.12	20240417	2.91	N	014620	500	143 억	2389520	N	N	4097	N	N
12	20240927	140319	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14210	-920	5	-6.08	6297560300	437259	193.22	15090	15090	14170	19660	10600	15130	14402.34	8.35	-179427	15576	15352	14956	14732	14336	15465	14845	143	4530	500	11190	10	1	28600000	4064	10.37	0.79	12	1.53	1370.00	18020.00	16900	20240820	-15.92	10020	20240417	41.82	16900	-15.92	20240820	10020	41.82	20240417	16900	-15.92	20240820	10020	41.82	20240417	2.91	N	014620	500	143 억	2389520	N	N	4097	N	N
13	20240927	130318	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14240	-890	5	-5.88	5800204170	402283	177.76	15090	15090	14170	19660	10600	15130	14418.20	8.35	-167712	15576	15352	14956	14732	14336	15465	14845	143	4530	500	11190	10	1	28600000	4073	10.39	0.79	12	1.41	1370.00	18020.00	16900	20240820	-15.74	10020	20240417	42.12	16900	-15.74	20240820	10020	42.12	20240417	16900	-15.74	20240820	10020	42.12	20240417	2.91	N	014620	500	143 억	2389520	N	N	4097	N	N
14	20240927	120315	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14220	-910	5	-6.01	5523264540	382842	169.17	15090	15090	14170	19660	10600	15130	14426.99	8.35	-167154	15576	15352	14956	14732	14336	15465	14845	143	4530	500	11190	10	1	28600000	4067	10.38	0.79	12	1.34	1370.00	18020.00	16900	20240820	-15.86	10020	20240417	41.92	16900	-15.86	20240820	10020	41.92	20240417	16900	-15.86	20240820	10020	41.92	20240417	2.91	N	014620	500	143 억	2389520	N	N	4097	N	N
15	20240927	110318	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14180	-950	5	-6.28	5098249930	352951	155.96	15090	15090	14170	19660	10600	15130	14444.62	8.35	-162222	15576	15352	14956	14732	14336	15465	14845	143	4530	500	11190	10	1	28600000	4055	10.35	0.79	12	1.23	1370.00	18020.00	16900	20240820	-16.09	10020	20240417	41.52	16900	-16.09	20240820	10020	41.52	20240417	16900	-16.09	20240820	10020	41.52	20240417	2.91	N	014620	500	143 억	2389520	N	N	4097	N	N
16	20240927	100317	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14260	-870	5	-5.75	3997240920	275679	121.82	15090	15090	14260	19660	10600	15130	14499.60	8.35	-137502	15576	15352	14956	14732	14336	15465	14845	143	4530	500	11190	10	1	28600000	4078	10.41	0.79	12	0.96	1370.00	18020.00	16900	20240820	-15.62	10020	20240417	42.32	16900	-15.62	20240820	10020	42.32	20240417	16900	-15.62	20240820	10020	42.32	20240417	2.91	N	014620	500	143 억	2389520	N	N	4097	N	N
17	20240927	090317	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14740	-390	5	-2.58	285417490	19263	8.51	15090	15090	14740	19660	10600	15130	14816.70	8.35	-13422	15576	15352	14956	14732	14336	15465	14845	143	4530	500	11190	10	1	28600000	4216	10.76	0.82	12	0.07	1370.00	18020.00	16900	20240820	-12.78	10020	20240417	47.11	16900	-12.78	20240820	10020	47.11	20240417	16900	-12.78	20240820	10020	47.11	20240417	2.91	N	014620	500	143 억	2389520	N	N	4097	N	N
18	20240926	160313	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15130	510	2	3.49	3307238980	222506	74.50	14620	15180	14560	19000	10240	14620	14862.84	8.17	54455	15446	15032	14826	14412	14206	14930	14310	143	4380	500	10810	10	1	28600000	4327	11.04	0.84	12	0.78	1370.00	18020.00	16900	20240820	-10.47	10020	20240417	51.00	16900	-10.47	20240820	10020	51.00	20240417	16900	-10.47	20240820	10020	51.00	20240417	2.78	N	014620	500	143 억	2336121	N	N	4097	N	N
19	20240926	150316	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15050	430	2	2.94	2528184260	170967	57.24	14620	15080	14560	19000	10240	14620	14787.56	8.17	30834	15446	15032	14826	14412	14206	14930	14310	143	4380	500	10810	10	1	28600000	4304	10.99	0.84	12	0.60	1370.00	18020.00	16900	20240820	-10.95	10020	20240417	50.20	16900	-10.95	20240820	10020	50.20	20240417	16900	-10.95	20240820	10020	50.20	20240417	2.78	N	014620	500	143 억	2336121	N	N	39	N	N
20	20240926	140316	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14860	240	2	1.64	1809288600	122950	41.17	14620	14870	14560	19000	10240	14620	14715.65	8.17	7139	15446	15032	14826	14412	14206	14930	14310	143	4380	500	10810	10	1	28600000	4250	10.85	0.82	12	0.43	1370.00	18020.00	16900	20240820	-12.07	10020	20240417	48.30	16900	-12.07	20240820	10020	48.30	20240417	16900	-12.07	20240820	10020	48.30	20240417	2.78	N	014620	500	143 억	2336121	N	N	39	N	N
21	20240926	130317	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14740	120	2	0.82	1347840810	91721	30.71	14620	14860	14560	19000	10240	14620	14695.01	8.17	-7856	15446	15032	14826	14412	14206	14930	14310	143	4380	500	10810	10	1	28600000	4216	10.76	0.82	12	0.32	1370.00	18020.00	16900	20240820	-12.78	10020	20240417	47.11	16900	-12.78	20240820	10020	47.11	20240417	16900	-12.78	20240820	10020	47.11	20240417	2.78	N	014620	500	143 억	2336121	N	N	39	N	N
22	20240926	120317	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14690	70	2	0.48	1157046460	78747	26.37	14620	14860	14560	19000	10240	14620	14693.21	8.17	-11145	15446	15032	14826	14412	14206	14930	14310	143	4380	500	10810	10	1	28600000	4201	10.72	0.82	12	0.28	1370.00	18020.00	16900	20240820	-13.08	10020	20240417	46.61	16900	-13.08	20240820	10020	46.61	20240417	16900	-13.08	20240820	10020	46.61	20240417	2.78	N	014620	500	143 억	2336121	N	N	39	N	N
23	20240926	110316	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14730	110	2	0.75	954439010	64948	21.75	14620	14860	14560	19000	10240	14620	14695.43	8.17	-7427	15446	15032	14826	14412	14206	14930	14310	143	4380	500	10810	10	1	28600000	4213	10.75	0.82	12	0.23	1370.00	18020.00	16900	20240820	-12.84	10020	20240417	47.01	16900	-12.84	20240820	10020	47.01	20240417	16900	-12.84	20240820	10020	47.01	20240417	2.78	N	014620	500	143 억	2336121	N	N	39	N	N
24	20240926	100317	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14700	80	2	0.55	641160980	43676	14.62	14620	14860	14560	19000	10240	14620	14679.94	8.17	47	15446	15032	14826	14412	14206	14930	14310	143	4380	500	10810	10	1	28600000	4204	10.73	0.82	12	0.15	1370.00	18020.00	16900	20240820	-13.02	10020	20240417	46.71	16900	-13.02	20240820	10020	46.71	20240417	16900	-13.02	20240820	10020	46.71	20240417	2.78	N	014620	500	143 억	2336121	N	N	39	N	N
25	20240926	090313	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14680	60	2	0.41	150294890	10272	3.44	14620	14770	14610	19000	10240	14620	14631.51	8.17	6088	15446	15032	14826	14412	14206	14930	14310	143	4380	500	10810	10	1	28600000	4198	10.72	0.81	12	0.04	1370.00	18020.00	16900	20240820	-13.14	10020	20240417	46.51	16900	-13.14	20240820	10020	46.51	20240417	16900	-13.14	20240820	10020	46.51	20240417	2.78	N	014620	500	143 억	2336121	N	N	39	N	N
26	20240925	160313	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14620	-260	5	-1.75	4439970970	297286	165.00	14750	15240	14620	19340	10420	14880	14935.27	8.11	6792	15286	15082	14886	14682	14486	14985	14585	143	4460	500	11010	10	1	28600000	4181	10.67	0.81	12	1.04	1370.00	18020.00	16900	20240820	-13.49	10020	20240417	45.91	16900	-13.49	20240820	10020	45.91	20240417	16900	-13.49	20240820	10020	45.91	20240417	2.79	N	014620	500	143 억	2318569	N	N	39	N	N
27	20240925	150315	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14670	-210	5	-1.41	4232072090	283110	157.14	14750	15240	14650	19340	10420	14880	14948.51	8.11	5238	15286	15082	14886	14682	14486	14985	14585	143	4460	500	11010	10	1	28600000	4196	10.71	0.81	12	0.99	1370.00	18020.00	16900	20240820	-13.20	10020	20240417	46.41	16900	-13.20	20240820	10020	46.41	20240417	16900	-13.20	20240820	10020	46.41	20240417	2.79	N	014620	500	143 억	2318569	N	N	1058	N	N
28	20240925	140316	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15000	120	2	0.81	3395209600	226782	125.87	14750	15240	14750	19340	10420	14880	14971.25	8.11	32194	15286	15082	14886	14682	14486	14985	14585	143	4460	500	11010	10	1	28600000	4290	10.95	0.83	12	0.79	1370.00	18020.00	16900	20240820	-11.24	10020	20240417	49.70	16900	-11.24	20240820	10020	49.70	20240417	16900	-11.24	20240820	10020	49.70	20240417	2.79	N	014620	500	143 억	2318569	N	N	1058	N	N
29	20240925	130316	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15020	140	2	0.94	3137897980	209642	116.36	14750	15240	14750	19340	10420	14880	14967.89	8.11	33234	15286	15082	14886	14682	14486	14985	14585	143	4460	500	11010	10	1	28600000	4296	10.96	0.83	12	0.73	1370.00	18020.00	16900	20240820	-11.12	10020	20240417	49.90	16900	-11.12	20240820	10020	49.90	20240417	16900	-11.12	20240820	10020	49.90	20240417	2.79	N	014620	500	143 억	2318569	N	N	1058	N	N
30	20240925	120315	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15070	190	2	1.28	2840028620	189837	105.37	14750	15240	14750	19340	10420	14880	14960.35	8.11	34505	15286	15082	14886	14682	14486	14985	14585	143	4460	500	11010	10	1	28600000	4310	11.00	0.84	12	0.66	1370.00	18020.00	16900	20240820	-10.83	10020	20240417	50.40	16900	-10.83	20240820	10020	50.40	20240417	16900	-10.83	20240820	10020	50.40	20240417	2.79	N	014620	500	143 억	2318569	N	N	1058	N	N
31	20240925	110315	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14940	60	2	0.40	1681309260	113134	62.79	14750	14990	14750	19340	10420	14880	14861.22	8.11	-2540	15286	15082	14886	14682	14486	14985	14585	143	4460	500	11010	10	1	28600000	4273	10.91	0.83	12	0.40	1370.00	18020.00	16900	20240820	-11.60	10020	20240417	49.10	16900	-11.60	20240820	10020	49.10	20240417	16900	-11.60	20240820	10020	49.10	20240417	2.79	N	014620	500	143 억	2318569	N	N	1058	N	N
32	20240925	100316	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14810	-70	5	-0.47	1082253780	72864	40.44	14750	14950	14750	19340	10420	14880	14853.07	8.11	-18038	15286	15082	14886	14682	14486	14985	14585	143	4460	500	11010	10	1	28600000	4236	10.81	0.82	12	0.25	1370.00	18020.00	16900	20240820	-12.37	10020	20240417	47.80	16900	-12.37	20240820	10020	47.80	20240417	16900	-12.37	20240820	10020	47.80	20240417	2.79	N	014620	500	143 억	2318569	N	N	1058	N	N
33	20240925	090315	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14910	30	2	0.20	145082290	9794	5.44	14750	14910	14750	19340	10420	14880	14813.38	8.11	3927	15286	15082	14886	14682	14486	14985	14585	143	4460	500	11010	10	1	28600000	4264	10.88	0.83	12	0.03	1370.00	18020.00	16900	20240820	-11.78	10020	20240417	48.80	16900	-11.78	20240820	10020	48.80	20240417	16900	-11.78	20240820	10020	48.80	20240417	2.79	N	014620	500	143 억	2318569	N	N	1058	N	N
34	20240924	160314	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14880	70	2	0.47	2637144740	177640	55.57	14990	15090	14690	19250	10370	14810	14845.44	8.22	-32536	15230	15020	14860	14650	14490	14995	14625	143	4440	500	10950	10	1	28600000	4256	10.86	0.83	12	0.62	1370.00	18020.00	16900	20240820	-11.95	10020	20240417	48.50	16900	-11.95	20240820	10020	48.50	20240417	16900	-11.95	20240820	10020	48.50	20240417	2.78	N	014620	500	143 억	2350976	N	N	1058	N	N
35	20240924	150312	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14830	20	2	0.14	2448430230	164954	51.60	14990	15090	14690	19250	10370	14810	14843.12	8.22	-33757	15230	15020	14860	14650	14490	14995	14625	143	4440	500	10950	10	1	28600000	4241	10.82	0.82	12	0.58	1370.00	18020.00	16900	20240820	-12.25	10020	20240417	48.00	16900	-12.25	20240820	10020	48.00	20240417	16900	-12.25	20240820	10020	48.00	20240417	2.78	N	014620	500	143 억	2350976	N	N	798	N	N
36	20240924	140313	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14890	80	2	0.54	2222285210	149716	46.83	14990	15090	14690	19250	10370	14810	14843.35	8.22	-33214	15230	15020	14860	14650	14490	14995	14625	143	4440	500	10950	10	1	28600000	4259	10.87	0.83	12	0.52	1370.00	18020.00	16900	20240820	-11.89	10020	20240417	48.60	16900	-11.89	20240820	10020	48.60	20240417	16900	-11.89	20240820	10020	48.60	20240417	2.78	N	014620	500	143 억	2350976	N	N	798	N	N
37	20240924	130313	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14790	-20	5	-0.14	1963669480	132349	41.40	14990	15090	14690	19250	10370	14810	14837.07	8.22	-39055	15230	15020	14860	14650	14490	14995	14625	143	4440	500	10950	10	1	28600000	4230	10.80	0.82	12	0.46	1370.00	18020.00	16900	20240820	-12.49	10020	20240417	47.60	16900	-12.49	20240820	10020	47.60	20240417	16900	-12.49	20240820	10020	47.60	20240417	2.78	N	014620	500	143 억	2350976	N	N	798	N	N
38	20240924	120314	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14780	-30	5	-0.20	1730967880	116653	36.49	14990	15090	14690	19250	10370	14810	14838.62	8.22	-35160	15230	15020	14860	14650	14490	14995	14625	143	4440	500	10950	10	1	28600000	4227	10.79	0.82	12	0.41	1370.00	18020.00	16900	20240820	-12.54	10020	20240417	47.50	16900	-12.54	20240820	10020	47.50	20240417	16900	-12.54	20240820	10020	47.50	20240417	2.78	N	014620	500	143 억	2350976	N	N	798	N	N
39	20240924	110314	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14780	-30	5	-0.20	1541995530	103858	32.49	14990	15090	14690	19250	10370	14810	14847.17	8.22	-34659	15230	15020	14860	14650	14490	14995	14625	143	4440	500	10950	10	1	28600000	4227	10.79	0.82	12	0.36	1370.00	18020.00	16900	20240820	-12.54	10020	20240417	47.50	16900	-12.54	20240820	10020	47.50	20240417	16900	-12.54	20240820	10020	47.50	20240417	2.78	N	014620	500	143 억	2350976	N	N	798	N	N
40	20240924	100313	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14720	-90	5	-0.61	1266561740	85252	26.67	14990	15090	14690	19250	10370	14810	14856.71	8.22	-34789	15230	15020	14860	14650	14490	14995	14625	143	4440	500	10950	10	1	28600000	4210	10.74	0.82	12	0.30	1370.00	18020.00	16900	20240820	-12.90	10020	20240417	46.91	16900	-12.90	20240820	10020	46.91	20240417	16900	-12.90	20240820	10020	46.91	20240417	2.78	N	014620	500	143 억	2350976	N	N	798	N	N
41	20240924	090312	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14970	160	2	1.08	153017900	10191	3.19	14990	15090	14910	19250	10370	14810	15016.22	8.22	-894	15230	15020	14860	14650	14490	14995	14625	143	4440	500	10950	10	1	28600000	4281	10.93	0.83	12	0.04	1370.00	18020.00	16900	20240820	-11.42	10020	20240417	49.40	16900	-11.42	20240820	10020	49.40	20240417	16900	-11.42	20240820	10020	49.40	20240417	2.78	N	014620	500	143 억	2350976	N	N	798	N	N
42	20240923	160313	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14810	60	2	0.41	4750947270	318263	98.74	14810	15070	14700	19170	10330	14750	14927.86	8.15	-16991	15123	14936	14733	14546	14343	15030	14640	143	4420	500	10910	10	1	28600000	4236	10.81	0.82	12	1.11	1370.00	18020.00	16900	20240820	-12.37	10020	20240417	47.80	16900	-12.37	20240820	10020	47.80	20240417	16900	-12.37	20240820	10020	47.80	20240417	2.65	N	014620	500	143 억	2329958	N	N	798	N	N
43	20240923	150313	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14880	130	2	0.88	4566891960	305844	94.88	14810	15070	14700	19170	10330	14750	14932.10	8.15	-18770	15123	14936	14733	14546	14343	15030	14640	143	4420	500	10910	10	1	28600000	4256	10.86	0.83	12	1.07	1370.00	18020.00	16900	20240820	-11.95	10020	20240417	48.50	16900	-11.95	20240820	10020	48.50	20240417	16900	-11.95	20240820	10020	48.50	20240417	2.65	N	014620	500	143 억	2329958	N	N	51	N	N
44	20240923	140314	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14930	180	2	1.22	3944488210	263946	81.88	14810	15070	14700	19170	10330	14750	14944.30	8.15	-18700	15123	14936	14733	14546	14343	15030	14640	143	4420	500	10910	10	1	28600000	4270	10.90	0.83	12	0.92	1370.00	18020.00	16900	20240820	-11.66	10020	20240417	49.00	16900	-11.66	20240820	10020	49.00	20240417	16900	-11.66	20240820	10020	49.00	20240417	2.65	N	014620	500	143 억	2329958	N	N	51	N	N
45	20240923	130313	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14940	190	2	1.29	3203845400	214546	66.56	14810	15070	14700	19170	10330	14750	14933.14	8.15	-11272	15123	14936	14733	14546	14343	15030	14640	143	4420	500	10910	10	1	28600000	4273	10.91	0.83	12	0.75	1370.00	18020.00	16900	20240820	-11.60	10020	20240417	49.10	16900	-11.60	20240820	10020	49.10	20240417	16900	-11.60	20240820	10020	49.10	20240417	2.65	N	014620	500	143 억	2329958	N	N	51	N	N
46	20240923	120312	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14840	90	2	0.61	2875924310	192647	59.77	14810	15070	14700	19170	10330	14750	14928.47	8.15	-6313	15123	14936	14733	14546	14343	15030	14640	143	4420	500	10910	10	1	28600000	4244	10.83	0.82	12	0.67	1370.00	18020.00	16900	20240820	-12.19	10020	20240417	48.10	16900	-12.19	20240820	10020	48.10	20240417	16900	-12.19	20240820	10020	48.10	20240417	2.65	N	014620	500	143 억	2329958	N	N	51	N	N
47	20240923	110313	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15070	320	2	2.17	2367182510	158600	49.20	14810	15070	14700	19170	10330	14750	14925.49	8.15	7029	15123	14936	14733	14546	14343	15030	14640	143	4420	500	10910	10	1	28600000	4310	11.00	0.84	12	0.55	1370.00	18020.00	16900	20240820	-10.83	10020	20240417	50.40	16900	-10.83	20240820	10020	50.40	20240417	16900	-10.83	20240820	10020	50.40	20240417	2.65	N	014620	500	143 억	2329958	N	N	51	N	N
48	20240923	100312	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14930	180	2	1.22	1919513710	128733	39.94	14810	15070	14700	19170	10330	14750	14910.81	8.15	13388	15123	14936	14733	14546	14343	15030	14640	143	4420	500	10910	10	1	28600000	4270	10.90	0.83	12	0.45	1370.00	18020.00	16900	20240820	-11.66	10020	20240417	49.00	16900	-11.66	20240820	10020	49.00	20240417	16900	-11.66	20240820	10020	49.00	20240417	2.65	N	014620	500	143 억	2329958	N	N	51	N	N
49	20240923	090312	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14880	130	2	0.88	167263640	11201	3.47	14810	14990	14810	19170	10330	14750	14932.92	8.15	-6594	15123	14936	14733	14546	14343	15030	14640	143	4420	500	10910	10	1	28600000	4256	10.86	0.83	12	0.04	1370.00	18020.00	16900	20240820	-11.95	10020	20240417	48.50	16900	-11.95	20240820	10020	48.50	20240417	16900	-11.95	20240820	10020	48.50	20240417	2.65	N	014620	500	143 억	2329958	N	N	51	N	N
50	20240913	160300	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14450	570	2	4.11	5321967760	371228	121.95	14100	14550	13970	18040	9720	13880	14335.75	8.23	14916	14413	14146	13913	13646	13413	14030	13530	143	4160	500	10270	10	1	28600000	4133	10.55	0.80	12	1.30	1370.00	18020.00	16900	20240820	-14.50	10020	20240417	44.21	16900	-14.50	20240820	10020	44.21	20240417	16900	-14.50	20240820	10020	44.21	20240417	2.67	N	014620	500	143 억	2352546	N	N	103	N	N
51	20240913	150303	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14530	650	2	4.68	5019014470	350302	115.07	14100	14550	13970	18040	9720	13880	14327.68	8.23	14634	14413	14146	13913	13646	13413	14030	13530	143	4160	500	10270	10	1	28600000	4156	10.61	0.81	12	1.22	1370.00	18020.00	16900	20240820	-14.02	10020	20240417	45.01	16900	-14.02	20240820	10020	45.01	20240417	16900	-14.02	20240820	10020	45.01	20240417	2.67	N	014620	500	143 억	2352546	N	N	353	N	N
52	20240913	140303	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14390	510	2	3.67	4276607720	299038	98.23	14100	14500	13970	18040	9720	13880	14301.22	8.23	14264	14413	14146	13913	13646	13413	14030	13530	143	4160	500	10270	10	1	28600000	4116	10.50	0.80	12	1.05	1370.00	18020.00	16900	20240820	-14.85	10020	20240417	43.61	16900	-14.85	20240820	10020	43.61	20240417	16900	-14.85	20240820	10020	43.61	20240417	2.67	N	014620	500	143 억	2352546	N	N	353	N	N
53	20240913	130301	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14350	470	2	3.39	3958095470	276819	90.94	14100	14500	13970	18040	9720	13880	14298.50	8.23	13652	14413	14146	13913	13646	13413	14030	13530	143	4160	500	10270	10	1	28600000	4104	10.47	0.80	12	0.97	1370.00	18020.00	16900	20240820	-15.09	10020	20240417	43.21	16900	-15.09	20240820	10020	43.21	20240417	16900	-15.09	20240820	10020	43.21	20240417	2.67	N	014620	500	143 억	2352546	N	N	353	N	N
54	20240913	120302	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14380	500	2	3.60	3733346810	261145	85.79	14100	14500	13970	18040	9720	13880	14296.07	8.23	17580	14413	14146	13913	13646	13413	14030	13530	143	4160	500	10270	10	1	28600000	4113	10.50	0.80	12	0.91	1370.00	18020.00	16900	20240820	-14.91	10020	20240417	43.51	16900	-14.91	20240820	10020	43.51	20240417	16900	-14.91	20240820	10020	43.51	20240417	2.67	N	014620	500	143 억	2352546	N	N	353	N	N
55	20240913	110302	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14340	460	2	3.31	3366230330	235566	77.38	14100	14500	13970	18040	9720	13880	14289.97	8.23	15289	14413	14146	13913	13646	13413	14030	13530	143	4160	500	10270	10	1	28600000	4101	10.47	0.80	12	0.82	1370.00	18020.00	16900	20240820	-15.15	10020	20240417	43.11	16900	-15.15	20240820	10020	43.11	20240417	16900	-15.15	20240820	10020	43.11	20240417	2.67	N	014620	500	143 억	2352546	N	N	353	N	N
56	20240913	100303	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14290	410	2	2.95	2406673520	168727	55.43	14100	14430	13970	18040	9720	13880	14263.71	8.23	5424	14413	14146	13913	13646	13413	14030	13530	143	4160	500	10270	10	1	28600000	4087	10.43	0.79	12	0.59	1370.00	18020.00	16900	20240820	-15.44	10020	20240417	42.61	16900	-15.44	20240820	10020	42.61	20240417	16900	-15.44	20240820	10020	42.61	20240417	2.67	N	014620	500	143 억	2352546	N	N	353	N	N
57	20240913	090303	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14080	200	2	1.44	259226750	18414	6.05	14100	14100	13970	18040	9720	13880	14077.70	8.23	-1263	14413	14146	13913	13646	13413	14030	13530	143	4160	500	10270	10	1	28600000	4027	10.28	0.78	12	0.06	1370.00	18020.00	16900	20240820	-16.69	10020	20240417	40.52	16900	-16.69	20240820	10020	40.52	20240417	16900	-16.69	20240820	10020	40.52	20240417	2.67	N	014620	500	143 억	2352546	N	N	353	N	N
58	20240912	160301	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	13880	-100	5	-0.72	4165595610	300843	124.23	14180	14180	13680	18170	9790	13980	13846.06	8.51	-83258	14573	14276	14003	13706	13433	14140	13570	143	4190	500	10340	10	1	28600000	3970	10.13	0.77	12	1.05	1370.00	18020.00	16900	20240820	-17.87	10020	20240417	38.52	16900	-17.87	20240820	10020	38.52	20240417	16900	-17.87	20240820	10020	38.52	20240417	2.65	N	014620	500	143 억	2433935	N	N	353	N	N
59	20240912	150301	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	13960	-20	5	-0.14	3690263400	266692	110.13	14180	14180	13680	18170	9790	13980	13837.17	8.51	-81947	14573	14276	14003	13706	13433	14140	13570	143	4190	500	10340	10	1	28600000	3993	10.19	0.77	12	0.93	1370.00	18020.00	16900	20240820	-17.40	10020	20240417	39.32	16900	-17.40	20240820	10020	39.32	20240417	16900	-17.40	20240820	10020	39.32	20240417	2.65	N	014620	500	143 억	2433935	N	N	3	N	N
60	20240912	140302	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	13730	-250	5	-1.79	2777337280	200847	82.94	14180	14180	13680	18170	9790	13980	13828.12	8.51	-78647	14573	14276	14003	13706	13433	14140	13570	143	4190	500	10340	10	1	28600000	3927	10.02	0.76	12	0.70	1370.00	18020.00	16900	20240820	-18.76	10020	20240417	37.03	16900	-18.76	20240820	10020	37.03	20240417	16900	-18.76	20240820	10020	37.03	20240417	2.65	N	014620	500	143 억	2433935	N	N	3	N	N
61	20240912	130300	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	13770	-210	5	-1.50	2408004020	173983	71.85	14180	14180	13680	18170	9790	13980	13840.46	8.51	-71416	14573	14276	14003	13706	13433	14140	13570	143	4190	500	10340	10	1	28600000	3938	10.05	0.76	12	0.61	1370.00	18020.00	16900	20240820	-18.52	10020	20240417	37.43	16900	-18.52	20240820	10020	37.43	20240417	16900	-18.52	20240820	10020	37.43	20240417	2.65	N	014620	500	143 억	2433935	N	N	3	N	N
62	20240912	120300	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	13740	-240	5	-1.72	2144678700	154856	63.95	14180	14180	13680	18170	9790	13980	13849.50	8.51	-67083	14573	14276	14003	13706	13433	14140	13570	143	4190	500	10340	10	1	28600000	3930	10.03	0.76	12	0.54	1370.00	18020.00	16900	20240820	-18.70	10020	20240417	37.13	16900	-18.70	20240820	10020	37.13	20240417	16900	-18.70	20240820	10020	37.13	20240417	2.65	N	014620	500	143 억	2433935	N	N	3	N	N
63	20240912	110300	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	13800	-180	5	-1.29	1306398160	93822	38.74	14180	14180	13780	18170	9790	13980	13924.22	8.51	-36370	14573	14276	14003	13706	13433	14140	13570	143	4190	500	10340	10	1	28600000	3947	10.07	0.77	12	0.33	1370.00	18020.00	16900	20240820	-18.34	10020	20240417	37.72	16900	-18.34	20240820	10020	37.72	20240417	16900	-18.34	20240820	10020	37.72	20240417	2.65	N	014620	500	143 억	2433935	N	N	3	N	N
64	20240912	100301	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	13930	-50	5	-0.36	714144330	51013	21.07	14180	14180	13860	18170	9790	13980	13999.26	8.51	-17541	14573	14276	14003	13706	13433	14140	13570	143	4190	500	10340	10	1	28600000	3984	10.17	0.77	12	0.18	1370.00	18020.00	16900	20240820	-17.57	10020	20240417	39.02	16900	-17.57	20240820	10020	39.02	20240417	16900	-17.57	20240820	10020	39.02	20240417	2.65	N	014620	500	143 억	2433935	N	N	3	N	N
65	20240912	090301	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14160	180	2	1.29	38027270	2690	1.11	14180	14180	14060	18170	9790	13980	14136.53	8.51	-282	14573	14276	14003	13706	13433	14140	13570	143	4190	500	10340	10	1	28600000	4050	10.34	0.79	12	0.01	1370.00	18020.00	16900	20240820	-16.21	10020	20240417	41.32	16900	-16.21	20240820	10020	41.32	20240417	16900	-16.21	20240820	10020	41.32	20240417	2.65	N	014620	500	143 억	2433935	N	N	3	N	N
66	20240911	160258	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	13980	-20	5	-0.14	3379332390	241566	66.15	14100	14300	13730	18200	9800	14000	13989.28	9.42	-29717	14953	14476	14203	13726	13453	14340	13590	143	4200	500	10360	10	1	28600000	3998	10.20	0.78	12	0.84	1370.00	18020.00	16900	20240820	-17.28	10020	20240417	39.52	16900	-17.28	20240820	10020	39.52	20240417	16900	-17.28	20240820	10020	39.52	20240417	2.67	N	014620	500	143 억	2694989	N	N	3	N	N
67	20240911	150258	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	13960	-40	5	-0.29	3095523400	221253	60.59	14100	14300	13730	18200	9800	14000	13990.86	9.42	-23923	14953	14476	14203	13726	13453	14340	13590	143	4200	500	10360	10	1	28600000	3993	10.19	0.77	12	0.77	1370.00	18020.00	16900	20240820	-17.40	10020	20240417	39.32	16900	-17.40	20240820	10020	39.32	20240417	16900	-17.40	20240820	10020	39.32	20240417	2.67	N	014620	500	143 억	2694989	N	N	116	N	N
68	20240911	140259	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	13810	-190	5	-1.36	2592661420	184894	50.63	14100	14300	13790	18200	9800	14000	14022.48	9.42	-24693	14953	14476	14203	13726	13453	14340	13590	143	4200	500	10360	10	1	28600000	3950	10.08	0.77	12	0.65	1370.00	18020.00	16900	20240820	-18.28	10020	20240417	37.82	16900	-18.28	20240820	10020	37.82	20240417	16900	-18.28	20240820	10020	37.82	20240417	2.67	N	014620	500	143 억	2694989	N	N	116	N	N
69	20240911	130257	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	13880	-120	5	-0.86	2333444970	166164	45.50	14100	14300	13790	18200	9800	14000	14043.16	9.42	-29859	14953	14476	14203	13726	13453	14340	13590	143	4200	500	10360	10	1	28600000	3970	10.13	0.77	12	0.58	1370.00	18020.00	16900	20240820	-17.87	10020	20240417	38.52	16900	-17.87	20240820	10020	38.52	20240417	16900	-17.87	20240820	10020	38.52	20240417	2.67	N	014620	500	143 억	2694989	N	N	116	N	N
70	20240911	120301	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	13810	-190	5	-1.36	2179476910	155038	42.46	14100	14300	13790	18200	9800	14000	14057.89	9.42	-34377	14953	14476	14203	13726	13453	14340	13590	143	4200	500	10360	10	1	28600000	3950	10.08	0.77	12	0.54	1370.00	18020.00	16900	20240820	-18.28	10020	20240417	37.82	16900	-18.28	20240820	10020	37.82	20240417	16900	-18.28	20240820	10020	37.82	20240417	2.67	N	014620	500	143 억	2694989	N	N	116	N	N
71	20240911	110255	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14020	20	2	0.14	1470461660	104057	28.49	14100	14300	13970	18200	9800	14000	14131.97	9.42	-8500	14953	14476	14203	13726	13453	14340	13590	143	4200	500	10360	10	1	28600000	4010	10.23	0.78	12	0.36	1370.00	18020.00	16900	20240820	-17.04	10020	20240417	39.92	16900	-17.04	20240820	10020	39.92	20240417	16900	-17.04	20240820	10020	39.92	20240417	2.67	N	014620	500	143 억	2694989	N	N	116	N	N
72	20240911	100256	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14180	180	2	1.29	891914570	62960	17.24	14100	14300	13970	18200	9800	14000	14167.75	9.42	2297	14953	14476	14203	13726	13453	14340	13590	143	4200	500	10360	10	1	28600000	4055	10.35	0.79	12	0.22	1370.00	18020.00	16900	20240820	-16.09	10020	20240417	41.52	16900	-16.09	20240820	10020	41.52	20240417	16900	-16.09	20240820	10020	41.52	20240417	2.67	N	014620	500	143 억	2694989	N	N	116	N	N
73	20240911	090259	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14000	0	3	0.00	103743110	7397	2.03	14100	14100	13970	18200	9800	14000	14026.92	9.42	2056	14953	14476	14203	13726	13453	14340	13590	143	4200	500	10360	10	1	28600000	4004	10.22	0.78	12	0.03	1370.00	18020.00	16900	20240820	-17.16	10020	20240417	39.72	16900	-17.16	20240820	10020	39.72	20240417	16900	-17.16	20240820	10020	39.72	20240417	2.67	N	014620	500	143 억	2694989	N	N	116	N	N
74	20240910	160257	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14000	-380	5	-2.64	5150757170	363141	121.77	14400	14680	13930	18690	10070	14380	14184.39	9.39	-3822	15060	14720	14110	13770	13160	14890	13940	143	4310	500	10640	10	1	28600000	4004	10.22	0.78	12	1.27	1370.00	18020.00	16900	20240820	-17.16	10020	20240417	39.72	16900	-17.16	20240820	10020	39.72	20240417	16900	-17.16	20240820	10020	39.72	20240417	2.72	N	014620	500	143 억	2686176	N	N	116	N	N
75	20240910	150259	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	13980	-400	5	-2.78	4876196800	343522	115.19	14400	14680	13930	18690	10070	14380	14194.63	9.39	-10983	15060	14720	14110	13770	13160	14890	13940	143	4310	500	10640	10	1	28600000	3998	10.20	0.78	12	1.20	1370.00	18020.00	16900	20240820	-17.28	10020	20240417	39.52	16900	-17.28	20240820	10020	39.52	20240417	16900	-17.28	20240820	10020	39.52	20240417	2.72	N	014620	500	143 억	2686176	N	N	318	N	N
76	20240910	140257	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14050	-330	5	-2.29	4178467220	293675	98.47	14400	14680	13950	18690	10070	14380	14228.12	9.39	-16254	15060	14720	14110	13770	13160	14890	13940	143	4310	500	10640	10	1	28600000	4018	10.26	0.78	12	1.03	1370.00	18020.00	16900	20240820	-16.86	10020	20240417	40.22	16900	-16.86	20240820	10020	40.22	20240417	16900	-16.86	20240820	10020	40.22	20240417	2.72	N	014620	500	143 억	2686176	N	N	318	N	N
77	20240910	130258	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14240	-140	5	-0.97	3198878260	224138	75.16	14400	14680	14100	18690	10070	14380	14271.84	9.39	-31	15060	14720	14110	13770	13160	14890	13940	143	4310	500	10640	10	1	28600000	4073	10.39	0.79	12	0.78	1370.00	18020.00	16900	20240820	-15.74	10020	20240417	42.12	16900	-15.74	20240820	10020	42.12	20240417	16900	-15.74	20240820	10020	42.12	20240417	2.72	N	014620	500	143 억	2686176	N	N	318	N	N
78	20240910	120256	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14170	-210	5	-1.46	3038239990	212819	71.36	14400	14680	14100	18690	10070	14380	14276.10	9.39	-1740	15060	14720	14110	13770	13160	14890	13940	143	4310	500	10640	10	1	28600000	4053	10.34	0.79	12	0.74	1370.00	18020.00	16900	20240820	-16.15	10020	20240417	41.42	16900	-16.15	20240820	10020	41.42	20240417	16900	-16.15	20240820	10020	41.42	20240417	2.72	N	014620	500	143 억	2686176	N	N	318	N	N
79	20240910	110256	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14210	-170	5	-1.18	2630233680	183966	61.69	14400	14680	14110	18690	10070	14380	14297.32	9.39	9063	15060	14720	14110	13770	13160	14890	13940	143	4310	500	10640	10	1	28600000	4064	10.37	0.79	12	0.64	1370.00	18020.00	16900	20240820	-15.92	10020	20240417	41.82	16900	-15.92	20240820	10020	41.82	20240417	16900	-15.92	20240820	10020	41.82	20240417	2.72	N	014620	500	143 억	2686176	N	N	318	N	N
80	20240910	100257	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14310	-70	5	-0.49	1466997750	102185	34.26	14400	14680	14250	18690	10070	14380	14356.26	9.39	-7855	15060	14720	14110	13770	13160	14890	13940	143	4310	500	10640	10	1	28600000	4093	10.45	0.79	12	0.36	1370.00	18020.00	16900	20240820	-15.33	10020	20240417	42.81	16900	-15.33	20240820	10020	42.81	20240417	16900	-15.33	20240820	10020	42.81	20240417	2.72	N	014620	500	143 억	2686176	N	N	318	N	N
81	20240910	090256	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14500	120	2	0.83	102461210	7088	2.38	14400	14570	14400	18690	10070	14380	14457.23	9.39	-2737	15060	14720	14110	13770	13160	14890	13940	143	4310	500	10640	10	1	28600000	4147	10.58	0.80	12	0.02	1370.00	18020.00	16900	20240820	-14.20	10020	20240417	44.71	16900	-14.20	20240820	10020	44.71	20240417	16900	-14.20	20240820	10020	44.71	20240417	2.72	N	014620	500	143 억	2686176	N	N	318	N	N
82	20240909	160253	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14380	360	2	2.57	4215279290	296459	74.38	13500	14450	13500	18220	9820	14020	14218.43	9.42	-10329	14860	14440	14180	13760	13500	14310	13630	143	4200	500	10370	10	1	28600000	4113	10.50	0.80	12	1.04	1370.00	18020.00	16900	20240820	-14.91	10020	20240417	43.51	16900	-14.91	20240820	10020	43.51	20240417	16900	-14.91	20240820	10020	43.51	20240417	2.71	N	014620	500	143 억	2694913	N	N	318	N	N
83	20240909	150254	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14420	400	2	2.85	3863179970	272034	68.25	13500	14450	13500	18220	9820	14020	14201.09	9.42	-4714	14860	14440	14180	13760	13500	14310	13630	143	4200	500	10370	10	1	28600000	4124	10.53	0.80	12	0.95	1370.00	18020.00	16900	20240820	-14.67	10020	20240417	43.91	16900	-14.67	20240820	10020	43.91	20240417	16900	-14.67	20240820	10020	43.91	20240417	2.71	N	014620	500	143 억	2694913	N	N	364	N	N
84	20240909	140255	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14340	320	2	2.28	3275749450	231266	58.02	13500	14450	13500	18220	9820	14020	14164.42	9.42	2578	14860	14440	14180	13760	13500	14310	13630	143	4200	500	10370	10	1	28600000	4101	10.47	0.80	12	0.81	1370.00	18020.00	16900	20240820	-15.15	10020	20240417	43.11	16900	-15.15	20240820	10020	43.11	20240417	16900	-15.15	20240820	10020	43.11	20240417	2.71	N	014620	500	143 억	2694913	N	N	364	N	N
85	20240909	130253	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14340	320	2	2.28	2949652110	208545	52.32	13500	14450	13500	18220	9820	14020	14143.96	9.42	11325	14860	14440	14180	13760	13500	14310	13630	143	4200	500	10370	10	1	28600000	4101	10.47	0.80	12	0.73	1370.00	18020.00	16900	20240820	-15.15	10020	20240417	43.11	16900	-15.15	20240820	10020	43.11	20240417	16900	-15.15	20240820	10020	43.11	20240417	2.71	N	014620	500	143 억	2694913	N	N	364	N	N
86	20240909	120254	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14190	170	2	1.21	2732197980	193303	48.50	13500	14450	13500	18220	9820	14020	14134.28	9.42	11893	14860	14440	14180	13760	13500	14310	13630	143	4200	500	10370	10	1	28600000	4058	10.36	0.79	12	0.68	1370.00	18020.00	16900	20240820	-16.04	10020	20240417	41.62	16900	-16.04	20240820	10020	41.62	20240417	16900	-16.04	20240820	10020	41.62	20240417	2.71	N	014620	500	143 억	2694913	N	N	364	N	N
87	20240909	110253	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14230	210	2	1.50	2355371050	166855	41.86	13500	14450	13500	18220	9820	14020	14116.27	9.42	15755	14860	14440	14180	13760	13500	14310	13630	143	4200	500	10370	10	1	28600000	4070	10.39	0.79	12	0.58	1370.00	18020.00	16900	20240820	-15.80	10020	20240417	42.02	16900	-15.80	20240820	10020	42.02	20240417	16900	-15.80	20240820	10020	42.02	20240417	2.71	N	014620	500	143 억	2694913	N	N	364	N	N
88	20240909	100255	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14100	80	2	0.57	2021645100	143282	35.95	13500	14450	13500	18220	9820	14020	14109.55	9.42	13698	14860	14440	14180	13760	13500	14310	13630	143	4200	500	10370	10	1	28600000	4033	10.29	0.78	12	0.50	1370.00	18020.00	16900	20240820	-16.57	10020	20240417	40.72	16900	-16.57	20240820	10020	40.72	20240417	16900	-16.57	20240820	10020	40.72	20240417	2.71	N	014620	500	143 억	2694913	N	N	364	N	N
89	20240909	090252	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	13880	-140	5	-1.00	305364340	22416	5.62	13500	13940	13500	18220	9820	14020	13622.61	9.42	8248	14860	14440	14180	13760	13500	14310	13630	143	4200	500	10370	10	1	28600000	3970	10.13	0.77	12	0.08	1370.00	18020.00	16900	20240820	-17.87	10020	20240417	38.52	16900	-17.87	20240820	10020	38.52	20240417	16900	-17.87	20240820	10020	38.52	20240417	2.71	N	014620	500	143 억	2694913	N	N	364	N	N
90	20240906	160251	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14020	-450	5	-3.11	5574733020	394693	65.28	14400	14600	13920	18810	10130	14470	14124.30	9.22	57138	15650	15060	14580	13990	13510	14820	13750	143	4340	500	10700	10	1	28600000	4010	10.23	0.78	12	1.38	1370.00	18020.00	16900	20240820	-17.04	10020	20240417	39.92	16900	-17.04	20240820	10020	39.92	20240417	16900	-17.04	20240820	10020	39.92	20240417	2.75	N	014620	500	143 억	2637336	N	N	364	N	N
91	20240906	150255	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14080	-390	5	-2.70	5298355060	374991	62.03	14400	14600	13920	18810	10130	14470	14129.17	9.22	55404	15650	15060	14580	13990	13510	14820	13750	143	4340	500	10700	10	1	28600000	4027	10.28	0.78	12	1.31	1370.00	18020.00	16900	20240820	-16.69	10020	20240417	40.52	16900	-16.69	20240820	10020	40.52	20240417	16900	-16.69	20240820	10020	40.52	20240417	2.75	N	014620	500	143 억	2637336	N	N	1353	N	N
92	20240906	140255	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14090	-380	5	-2.63	4553353540	321931	53.25	14400	14600	13920	18810	10130	14470	14143.75	9.22	43163	15650	15060	14580	13990	13510	14820	13750	143	4340	500	10700	10	1	28600000	4030	10.28	0.78	12	1.13	1370.00	18020.00	16900	20240820	-16.63	10020	20240417	40.62	16900	-16.63	20240820	10020	40.62	20240417	16900	-16.63	20240820	10020	40.62	20240417	2.75	N	014620	500	143 억	2637336	N	N	1353	N	N
93	20240906	130252	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14080	-390	5	-2.70	4126556680	291649	48.24	14400	14600	13920	18810	10130	14470	14148.91	9.22	36023	15650	15060	14580	13990	13510	14820	13750	143	4340	500	10700	10	1	28600000	4027	10.28	0.78	12	1.02	1370.00	18020.00	16900	20240820	-16.69	10020	20240417	40.52	16900	-16.69	20240820	10020	40.52	20240417	16900	-16.69	20240820	10020	40.52	20240417	2.75	N	014620	500	143 억	2637336	N	N	1353	N	N
94	20240906	120254	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14070	-400	5	-2.76	3763003630	265794	43.96	14400	14600	13920	18810	10130	14470	14157.45	9.22	28930	15650	15060	14580	13990	13510	14820	13750	143	4340	500	10700	10	1	28600000	4024	10.27	0.78	12	0.93	1370.00	18020.00	16900	20240820	-16.75	10020	20240417	40.42	16900	-16.75	20240820	10020	40.42	20240417	16900	-16.75	20240820	10020	40.42	20240417	2.75	N	014620	500	143 억	2637336	N	N	1353	N	N
95	20240906	110256	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14050	-420	5	-2.90	3088910750	217739	36.01	14400	14600	13920	18810	10130	14470	14186.14	9.22	32576	15650	15060	14580	13990	13510	14820	13750	143	4340	500	10700	10	1	28600000	4018	10.26	0.78	12	0.76	1370.00	18020.00	16900	20240820	-16.86	10020	20240417	40.22	16900	-16.86	20240820	10020	40.22	20240417	16900	-16.86	20240820	10020	40.22	20240417	2.75	N	014620	500	143 억	2637336	N	N	1353	N	N
96	20240906	100252	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14100	-370	5	-2.56	2104057780	147496	24.40	14400	14600	14020	18810	10130	14470	14265.01	9.22	21270	15650	15060	14580	13990	13510	14820	13750	143	4340	500	10700	10	1	28600000	4033	10.29	0.78	12	0.52	1370.00	18020.00	16900	20240820	-16.57	10020	20240417	40.72	16900	-16.57	20240820	10020	40.72	20240417	16900	-16.57	20240820	10020	40.72	20240417	2.75	N	014620	500	143 억	2637336	N	N	1353	N	N
97	20240906	090255	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14410	-60	5	-0.41	97092650	6743	1.12	14400	14470	14330	18810	10130	14470	14397.69	9.22	874	15650	15060	14580	13990	13510	14820	13750	143	4340	500	10700	10	1	28600000	4121	10.52	0.80	12	0.02	1370.00	18020.00	16900	20240820	-14.73	10020	20240417	43.81	16900	-14.73	20240820	10020	43.81	20240417	16900	-14.73	20240820	10020	43.81	20240417	2.75	N	014620	500	143 억	2637336	N	N	1353	N	N
98	20240905	160249	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14470	-430	5	-2.89	8673873520	600884	106.78	15090	15170	14100	19370	10430	14900	14435.17	8.42	121913	15833	15366	14983	14516	14133	15175	14325	143	4470	500	11020	10	1	28600000	4138	10.56	0.80	12	2.10	1370.00	18020.00	16900	20240820	-14.38	10020	20240417	44.41	16900	-14.38	20240820	10020	44.41	20240417	16900	-14.38	20240820	10020	44.41	20240417	2.83	N	014620	500	143 억	2407163	N	N	1353	N	N
99	20240905	150254	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14490	-410	5	-2.75	8314387850	576045	102.36	15090	15170	14100	19370	10430	14900	14433.57	8.42	121715	15833	15366	14983	14516	14133	15175	14325	143	4470	500	11020	10	1	28600000	4144	10.58	0.80	12	2.01	1370.00	18020.00	16900	20240820	-14.26	10020	20240417	44.61	16900	-14.26	20240820	10020	44.61	20240417	16900	-14.26	20240820	10020	44.61	20240417	2.83	N	014620	500	143 억	2407163	N	N	789	N	N
100	20240905	140253	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14280	-620	5	-4.16	7085977060	490843	87.22	15090	15170	14100	19370	10430	14900	14436.34	8.42	106874	15833	15366	14983	14516	14133	15175	14325	143	4470	500	11020	10	1	28600000	4084	10.42	0.79	12	1.72	1370.00	18020.00	16900	20240820	-15.50	10020	20240417	42.51	16900	-15.50	20240820	10020	42.51	20240417	16900	-15.50	20240820	10020	42.51	20240417	2.83	N	014620	500	143 억	2407163	N	N	789	N	N
101	20240905	130253	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14130	-770	5	-5.17	6089529340	420732	74.76	15090	15170	14120	19370	10430	14900	14473.65	8.42	79564	15833	15366	14983	14516	14133	15175	14325	143	4470	500	11020	10	1	28600000	4041	10.31	0.78	12	1.47	1370.00	18020.00	16900	20240820	-16.39	10020	20240417	41.02	16900	-16.39	20240820	10020	41.02	20240417	16900	-16.39	20240820	10020	41.02	20240417	2.83	N	014620	500	143 억	2407163	N	N	789	N	N
102	20240905	120250	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14270	-630	5	-4.23	5163378950	355349	63.15	15090	15170	14130	19370	10430	14900	14530.44	8.42	53243	15833	15366	14983	14516	14133	15175	14325	143	4470	500	11020	10	1	28600000	4081	10.42	0.79	12	1.24	1370.00	18020.00	16900	20240820	-15.56	10020	20240417	42.42	16900	-15.56	20240820	10020	42.42	20240417	16900	-15.56	20240820	10020	42.42	20240417	2.83	N	014620	500	143 억	2407163	N	N	789	N	N
103	20240905	110251	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14320	-580	5	-3.89	3381673490	230258	40.92	15090	15170	14310	19370	10430	14900	14686.45	8.42	-6600	15833	15366	14983	14516	14133	15175	14325	143	4470	500	11020	10	1	28600000	4096	10.45	0.79	12	0.81	1370.00	18020.00	16900	20240820	-15.27	10020	20240417	42.91	16900	-15.27	20240820	10020	42.91	20240417	16900	-15.27	20240820	10020	42.91	20240417	2.83	N	014620	500	143 억	2407163	N	N	789	N	N
104	20240905	100251	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14700	-200	5	-1.34	1840686260	124159	22.06	15090	15170	14610	19370	10430	14900	14825.23	8.42	-31826	15833	15366	14983	14516	14133	15175	14325	143	4470	500	11020	10	1	28600000	4204	10.73	0.82	12	0.43	1370.00	18020.00	16900	20240820	-13.02	10020	20240417	46.71	16900	-13.02	20240820	10020	46.71	20240417	16900	-13.02	20240820	10020	46.71	20240417	2.83	N	014620	500	143 억	2407163	N	N	789	N	N
105	20240905	090253	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15030	130	2	0.87	149290520	9906	1.76	15090	15170	15030	19370	10430	14900	15070.72	8.42	-881	15833	15366	14983	14516	14133	15175	14325	143	4470	500	11020	10	1	28600000	4299	10.97	0.83	12	0.03	1370.00	18020.00	16900	20240820	-11.07	10020	20240417	50.00	16900	-11.07	20240820	10020	50.00	20240417	16900	-11.07	20240820	10020	50.00	20240417	2.83	N	014620	500	143 억	2407163	N	N	789	N	N
106	20240904	160248	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14900	-1070	5	-6.70	8478594380	560059	256.37	15300	15450	14600	20750	11180	15970	15138.93	8.04	83021	16376	16172	15886	15682	15396	16030	15540	143	4780	500	11810	10	1	28600000	4261	10.88	0.83	12	1.96	1370.00	18020.00	16900	20240820	-11.83	10020	20240417	48.70	16900	-11.83	20240820	10020	48.70	20240417	16900	-11.83	20240820	10020	48.70	20240417	2.82	N	014620	500	143 억	2298328	N	N	789	N	N
107	20240904	150251	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	14940	-1030	5	-6.45	7991678230	527408	241.42	15300	15450	14600	20750	11180	15970	15152.74	8.04	74175	16376	16172	15886	15682	15396	16030	15540	143	4780	500	11810	10	1	28600000	4273	10.91	0.83	12	1.84	1370.00	18020.00	16900	20240820	-11.60	10020	20240417	49.10	16900	-11.60	20240820	10020	49.10	20240417	16900	-11.60	20240820	10020	49.10	20240417	2.82	N	014620	500	143 억	2298328	N	N	270	N	N
108	20240904	140250	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15050	-920	5	-5.76	6619977650	435914	199.54	15300	15450	14600	20750	11180	15970	15186.43	8.04	60676	16376	16172	15886	15682	15396	16030	15540	143	4780	500	11810	10	1	28600000	4304	10.99	0.84	12	1.52	1370.00	18020.00	16900	20240820	-10.95	10020	20240417	50.20	16900	-10.95	20240820	10020	50.20	20240417	16900	-10.95	20240820	10020	50.20	20240417	2.82	N	014620	500	143 억	2298328	N	N	270	N	N
109	20240904	130250	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15230	-740	5	-4.63	5824217420	383296	175.45	15300	15450	14600	20750	11180	15970	15195.09	8.04	51337	16376	16172	15886	15682	15396	16030	15540	143	4780	500	11810	10	1	28600000	4356	11.12	0.85	12	1.34	1370.00	18020.00	16900	20240820	-9.88	10020	20240417	52.00	16900	-9.88	20240820	10020	52.00	20240417	16900	-9.88	20240820	10020	52.00	20240417	2.82	N	014620	500	143 억	2298328	N	N	270	N	N
110	20240904	120248	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15210	-760	5	-4.76	5089152230	334857	153.28	15300	15450	14600	20750	11180	15970	15197.99	8.04	27615	16376	16172	15886	15682	15396	16030	15540	143	4780	500	11810	10	1	28600000	4350	11.10	0.84	12	1.17	1370.00	18020.00	16900	20240820	-10.00	10020	20240417	51.80	16900	-10.00	20240820	10020	51.80	20240417	16900	-10.00	20240820	10020	51.80	20240417	2.82	N	014620	500	143 억	2298328	N	N	270	N	N
111	20240904	110250	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15210	-760	5	-4.76	4572184840	300946	137.76	15300	15450	14600	20750	11180	15970	15192.71	8.04	23551	16376	16172	15886	15682	15396	16030	15540	143	4780	500	11810	10	1	28600000	4350	11.10	0.84	12	1.05	1370.00	18020.00	16900	20240820	-10.00	10020	20240417	51.80	16900	-10.00	20240820	10020	51.80	20240417	16900	-10.00	20240820	10020	51.80	20240417	2.82	N	014620	500	143 억	2298328	N	N	270	N	N
112	20240904	100250	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15210	-760	5	-4.76	3495893290	230577	105.55	15300	15450	14600	20750	11180	15970	15161.50	8.04	17000	16376	16172	15886	15682	15396	16030	15540	143	4780	500	11810	10	1	28600000	4350	11.10	0.84	12	0.81	1370.00	18020.00	16900	20240820	-10.00	10020	20240417	51.80	16900	-10.00	20240820	10020	51.80	20240417	16900	-10.00	20240820	10020	51.80	20240417	2.82	N	014620	500	143 억	2298328	N	N	270	N	N
113	20240904	090249	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15290	-680	5	-4.26	563732070	37368	17.11	15300	15350	14600	20750	11180	15970	15085.96	8.04	3131	16376	16172	15886	15682	15396	16030	15540	143	4780	500	11810	10	1	28600000	4373	11.16	0.85	12	0.13	1370.00	18020.00	16900	20240820	-9.53	10020	20240417	52.59	16900	-9.53	20240820	10020	52.59	20240417	16900	-9.53	20240820	10020	52.59	20240417	2.82	N	014620	500	143 억	2298328	N	N	270	N	N
114	20240903	160246	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15970	90	2	0.57	3442905270	216544	72.42	15990	16090	15600	20600	11120	15880	15898.81	7.93	28656	16320	16100	15780	15560	15240	15940	15400	143	4720	500	11750	10	1	28600000	4567	11.66	0.89	12	0.76	1370.00	18020.00	16900	20240820	-5.50	10020	20240417	59.38	16900	-5.50	20240820	10020	59.38	20240417	16900	-5.50	20240820	10020	59.38	20240417	2.86	N	014620	500	143 억	2269162	N	N	270	N	N
115	20240903	150248	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15930	50	2	0.31	3144430910	197826	66.16	15990	16090	15600	20600	11120	15880	15894.94	7.93	27405	16320	16100	15780	15560	15240	15940	15400	143	4720	500	11750	10	1	28600000	4556	11.63	0.88	12	0.69	1370.00	18020.00	16900	20240820	-5.74	10020	20240417	58.98	16900	-5.74	20240820	10020	58.98	20240417	16900	-5.74	20240820	10020	58.98	20240417	2.86	N	014620	500	143 억	2269162	N	N	150	N	N
116	20240903	140247	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	16030	150	2	0.94	2624364790	165228	55.26	15990	16090	15600	20600	11120	15880	15883.30	7.93	27401	16320	16100	15780	15560	15240	15940	15400	143	4720	500	11750	10	1	28600000	4585	11.70	0.89	12	0.58	1370.00	18020.00	16900	20240820	-5.15	10020	20240417	59.98	16900	-5.15	20240820	10020	59.98	20240417	16900	-5.15	20240820	10020	59.98	20240417	2.86	N	014620	500	143 억	2269162	N	N	150	N	N
117	20240903	130247	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	16000	120	2	0.76	2183978100	137738	46.06	15990	16090	15600	20600	11120	15880	15856.02	7.93	21677	16320	16100	15780	15560	15240	15940	15400	143	4720	500	11750	10	1	28600000	4576	11.68	0.89	12	0.48	1370.00	18020.00	16900	20240820	-5.33	10020	20240417	59.68	16900	-5.33	20240820	10020	59.68	20240417	16900	-5.33	20240820	10020	59.68	20240417	2.86	N	014620	500	143 억	2269162	N	N	150	N	N
118	20240903	120246	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15850	-30	5	-0.19	1658244700	104766	35.04	15990	16090	15600	20600	11120	15880	15828.04	7.93	8872	16320	16100	15780	15560	15240	15940	15400	143	4720	500	11750	10	1	28600000	4533	11.57	0.88	12	0.37	1370.00	18020.00	16900	20240820	-6.21	10020	20240417	58.18	16900	-6.21	20240820	10020	58.18	20240417	16900	-6.21	20240820	10020	58.18	20240417	2.86	N	014620	500	143 억	2269162	N	N	150	N	N
119	20240903	110244	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15770	-110	5	-0.69	1459092650	92128	30.81	15990	16090	15600	20600	11120	15880	15837.63	7.93	5969	16320	16100	15780	15560	15240	15940	15400	143	4720	500	11750	10	1	28600000	4510	11.51	0.88	12	0.32	1370.00	18020.00	16900	20240820	-6.69	10020	20240417	57.39	16900	-6.69	20240820	10020	57.39	20240417	16900	-6.69	20240820	10020	57.39	20240417	2.86	N	014620	500	143 억	2269162	N	N	150	N	N
120	20240903	100245	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15870	-10	5	-0.06	1071797590	67644	22.62	15990	16090	15600	20600	11120	15880	15844.64	7.93	10990	16320	16100	15780	15560	15240	15940	15400	143	4720	500	11750	10	1	28600000	4539	11.58	0.88	12	0.24	1370.00	18020.00	16900	20240820	-6.09	10020	20240417	58.38	16900	-6.09	20240820	10020	58.38	20240417	16900	-6.09	20240820	10020	58.38	20240417	2.86	N	014620	500	143 억	2269162	N	N	150	N	N
121	20240903	090245	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15840	-40	5	-0.25	98146540	6203	2.07	15990	16000	15600	20600	11120	15880	15821.62	7.93	-600	16320	16100	15780	15560	15240	15940	15400	143	4720	500	11750	10	1	28600000	4530	11.56	0.88	12	0.02	1370.00	18020.00	16900	20240820	-6.27	10020	20240417	58.08	16900	-6.27	20240820	10020	58.08	20240417	16900	-6.27	20240820	10020	58.08	20240417	2.86	N	014620	500	143 억	2269162	N	N	150	N	N
122	20240902	160244	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15880	40	2	0.25	4682045300	296984	77.43	15950	16000	15460	20550	11090	15840	15764.57	7.81	34543	16273	16056	15693	15476	15113	16165	15585	143	4710	500	11720	10	1	28600000	4542	11.59	0.88	12	1.04	1370.00	18020.00	16900	20240820	-6.04	10020	20240417	58.48	16900	-6.04	20240820	10020	58.48	20240417	16900	-6.04	20240820	10020	58.48	20240417	2.96	N	014620	500	143 억	2234612	N	N	150	N	N
123	20240902	150247	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15900	60	2	0.38	4391969640	278729	72.67	15950	16000	15460	20550	11090	15840	15757.13	7.81	32970	16273	16056	15693	15476	15113	16165	15585	143	4710	500	11720	10	1	28600000	4547	11.61	0.88	12	0.97	1370.00	18020.00	16900	20240820	-5.92	10020	20240417	58.68	16900	-5.92	20240820	10020	58.68	20240417	16900	-5.92	20240820	10020	58.68	20240417	2.96	N	014620	500	143 억	2234612	N	N	0	N	N
124	20240902	140247	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15860	20	2	0.13	3802395620	241653	63.01	15950	16000	15460	20550	11090	15840	15734.94	7.81	22945	16273	16056	15693	15476	15113	16165	15585	143	4710	500	11720	10	1	28600000	4536	11.58	0.88	12	0.84	1370.00	18020.00	16900	20240820	-6.15	10020	20240417	58.28	16900	-6.15	20240820	10020	58.28	20240417	16900	-6.15	20240820	10020	58.28	20240417	2.96	N	014620	500	143 억	2234612	N	N	0	N	N
125	20240902	130245	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15880	40	2	0.25	3116222460	198470	51.75	15950	16000	15460	20550	11090	15840	15701.23	7.81	9117	16273	16056	15693	15476	15113	16165	15585	143	4710	500	11720	10	1	28600000	4542	11.59	0.88	12	0.69	1370.00	18020.00	16900	20240820	-6.04	10020	20240417	58.48	16900	-6.04	20240820	10020	58.48	20240417	16900	-6.04	20240820	10020	58.48	20240417	2.96	N	014620	500	143 억	2234612	N	N	0	N	N
126	20240902	120247	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15730	-110	5	-0.69	2305337300	147206	38.38	15950	16000	15460	20550	11090	15840	15660.62	7.81	-1887	16273	16056	15693	15476	15113	16165	15585	143	4710	500	11720	10	1	28600000	4499	11.48	0.87	12	0.51	1370.00	18020.00	16900	20240820	-6.92	10020	20240417	56.99	16900	-6.92	20240820	10020	56.99	20240417	16900	-6.92	20240820	10020	56.99	20240417	2.96	N	014620	500	143 억	2234612	N	N	0	N	N
127	20240902	110245	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15570	-270	5	-1.70	1845051440	117883	30.74	15950	16000	15460	20550	11090	15840	15651.55	7.81	-10395	16273	16056	15693	15476	15113	16165	15585	143	4710	500	11720	10	1	28600000	4453	11.36	0.86	12	0.41	1370.00	18020.00	16900	20240820	-7.87	10020	20240417	55.39	16900	-7.87	20240820	10020	55.39	20240417	16900	-7.87	20240820	10020	55.39	20240417	2.96	N	014620	500	143 억	2234612	N	N	0	N	N
128	20240902	100244	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15500	-340	5	-2.15	1367098620	87139	22.72	15950	16000	15460	20550	11090	15840	15688.71	7.81	-9844	16273	16056	15693	15476	15113	16165	15585	143	4710	500	11720	10	1	28600000	4433	11.31	0.86	12	0.30	1370.00	18020.00	16900	20240820	-8.28	10020	20240417	54.69	16900	-8.28	20240820	10020	54.69	20240417	16900	-8.28	20240820	10020	54.69	20240417	2.96	N	014620	500	143 억	2234612	N	N	0	N	N
129	20240902	090242	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	15810	-30	5	-0.19	166690800	10464	2.73	15950	16000	15810	20550	11090	15840	15929.93	7.81	-5479	16273	16056	15693	15476	15113	16165	15585	143	4710	500	11720	10	1	28600000	4522	11.54	0.88	12	0.04	1370.00	18020.00	16900	20240820	-6.45	10020	20240417	57.78	16900	-6.45	20240820	10020	57.78	20240417	16900	-6.45	20240820	10020	57.78	20240417	2.96	N	014620	500	143 억	2234612	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History