KissMeData/017510/price/prices-20231101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	investmentCareful	shortOverheated
2	20231130	160334	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2880	30	2	1.05	140529380	48588	38.59	2840	2940	2835	3705	1995	2850	2892.27	1.12	2949	2996	2922	2881	2807	2766	2902	2787	76	855	500	2050	5	1	15246000	439	19.46	0.59	12	0.32	148.00	4901.00	3855	20230420	-25.29	2575	20231031	11.84	3855	-25.29	20230420	2575	11.84	20231031	3855	-25.29	20230420	2575	11.84	20231031	1.87	N	017510	500	76 억	170267	N	N	N	N
3	20231130	150335	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2915	65	2	2.28	132540295	45818	36.39	2840	2940	2835	3705	1995	2850	2892.76	1.12	2578	2996	2922	2881	2807	2766	2902	2787	76	855	500	2050	5	1	15246000	444	19.70	0.59	12	0.30	148.00	4901.00	3855	20230420	-24.38	2575	20231031	13.20	3855	-24.38	20230420	2575	13.20	20231031	3855	-24.38	20230420	2575	13.20	20231031	1.87	N	017510	500	76 억	170267	N	N	N	N
4	20231130	140333	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2890	40	2	1.40	119817215	41434	32.91	2840	2940	2835	3705	1995	2850	2891.76	1.12	2725	2996	2922	2881	2807	2766	2902	2787	76	855	500	2050	5	1	15246000	441	19.53	0.59	12	0.27	148.00	4901.00	3855	20230420	-25.03	2575	20231031	12.23	3855	-25.03	20230420	2575	12.23	20231031	3855	-25.03	20230420	2575	12.23	20231031	1.87	N	017510	500	76 억	170267	N	N	N	N
5	20231130	130332	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2895	45	2	1.58	112472665	38901	30.90	2840	2940	2835	3705	1995	2850	2891.25	1.12	2707	2996	2922	2881	2807	2766	2902	2787	76	855	500	2050	5	1	15246000	441	19.56	0.59	12	0.26	148.00	4901.00	3855	20230420	-24.90	2575	20231031	12.43	3855	-24.90	20230420	2575	12.43	20231031	3855	-24.90	20230420	2575	12.43	20231031	1.87	N	017510	500	76 억	170267	N	N	N	N
6	20231130	120339	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2935	85	2	2.98	87370440	30268	24.04	2840	2940	2835	3705	1995	2850	2886.56	1.12	2675	2996	2922	2881	2807	2766	2902	2787	76	855	500	2050	5	1	15246000	447	19.83	0.60	12	0.20	148.00	4901.00	3855	20230420	-23.87	2575	20231031	13.98	3855	-23.87	20230420	2575	13.98	20231031	3855	-23.87	20230420	2575	13.98	20231031	1.87	N	017510	500	76 억	170267	N	N	N	N
7	20231130	110335	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2875	25	2	0.88	44246580	15450	12.27	2840	2885	2835	3705	1995	2850	2863.86	1.12	1321	2996	2922	2881	2807	2766	2902	2787	76	855	500	2050	5	1	15246000	438	19.43	0.59	12	0.10	148.00	4901.00	3855	20230420	-25.42	2575	20231031	11.65	3855	-25.42	20230420	2575	11.65	20231031	3855	-25.42	20230420	2575	11.65	20231031	1.87	N	017510	500	76 억	170267	N	N	N	N
8	20231130	100331	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2870	20	2	0.70	22230435	7768	6.17	2840	2885	2835	3705	1995	2850	2861.80	1.12	760	2996	2922	2881	2807	2766	2902	2787	76	855	500	2050	5	1	15246000	438	19.39	0.59	12	0.05	148.00	4901.00	3855	20230420	-25.55	2575	20231031	11.46	3855	-25.55	20230420	2575	11.46	20231031	3855	-25.55	20230420	2575	11.46	20231031	1.87	N	017510	500	76 억	170267	N	N	N	N
9	20231130	090334	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2860	10	2	0.35	3685975	1296	1.03	2840	2860	2835	3705	1995	2850	2844.12	1.12	170	2996	2922	2881	2807	2766	2902	2787	76	855	500	2050	5	1	15246000	436	19.32	0.58	12	0.01	148.00	4901.00	3855	20230420	-25.81	2575	20231031	11.07	3855	-25.81	20230420	2575	11.07	20231031	3855	-25.81	20230420	2575	11.07	20231031	1.87	N	017510	500	76 억	170267	N	N	N	N
10	20231129	160332	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2850	-85	5	-2.90	362666565	125743	158.67	2940	2955	2840	3815	2055	2935	2884.32	1.14	-2813	3045	2990	2960	2905	2875	2975	2890	76	880	500	2110	5	1	15246000	435	19.26	0.58	12	0.82	148.00	4901.00	3855	20230420	-26.07	2575	20231031	10.68	3855	-26.07	20230420	2575	10.68	20231031	3855	-26.07	20230420	2575	10.68	20231031	1.89	N	017510	500	76 억	173079	N	N	N	N
11	20231129	150334	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2850	-85	5	-2.90	341171450	118215	149.17	2940	2955	2840	3815	2055	2935	2886.03	1.14	-2705	3045	2990	2960	2905	2875	2975	2890	76	880	500	2110	5	1	15246000	435	19.26	0.58	12	0.78	148.00	4901.00	3855	20230420	-26.07	2575	20231031	10.68	3855	-26.07	20230420	2575	10.68	20231031	3855	-26.07	20230420	2575	10.68	20231031	1.89	N	017510	500	76 억	173079	N	N	N	N
12	20231129	140333	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2855	-80	5	-2.73	292643640	101184	127.68	2940	2955	2850	3815	2055	2935	2892.19	1.14	-2153	3045	2990	2960	2905	2875	2975	2890	76	880	500	2110	5	1	15246000	435	19.29	0.58	12	0.66	148.00	4901.00	3855	20230420	-25.94	2575	20231031	10.87	3855	-25.94	20230420	2575	10.87	20231031	3855	-25.94	20230420	2575	10.87	20231031	1.89	N	017510	500	76 억	173079	N	N	N	N
13	20231129	130336	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2870	-65	5	-2.21	256412615	88503	111.68	2940	2955	2850	3815	2055	2935	2897.22	1.14	-1368	3045	2990	2960	2905	2875	2975	2890	76	880	500	2110	5	1	15246000	438	19.39	0.59	12	0.58	148.00	4901.00	3855	20230420	-25.55	2575	20231031	11.46	3855	-25.55	20230420	2575	11.46	20231031	3855	-25.55	20230420	2575	11.46	20231031	1.89	N	017510	500	76 억	173079	N	N	N	N
14	20231129	120334	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2885	-50	5	-1.70	244260940	84274	106.34	2940	2955	2850	3815	2055	2935	2898.41	1.14	-1332	3045	2990	2960	2905	2875	2975	2890	76	880	500	2110	5	1	15246000	440	19.49	0.59	12	0.55	148.00	4901.00	3855	20230420	-25.16	2575	20231031	12.04	3855	-25.16	20230420	2575	12.04	20231031	3855	-25.16	20230420	2575	12.04	20231031	1.89	N	017510	500	76 억	173079	N	N	N	N
15	20231129	110333	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2875	-60	5	-2.04	237056825	81774	103.19	2940	2955	2850	3815	2055	2935	2898.93	1.14	-1353	3045	2990	2960	2905	2875	2975	2890	76	880	500	2110	5	1	15246000	438	19.43	0.59	12	0.54	148.00	4901.00	3855	20230420	-25.42	2575	20231031	11.65	3855	-25.42	20230420	2575	11.65	20231031	3855	-25.42	20230420	2575	11.65	20231031	1.89	N	017510	500	76 억	173079	N	N	N	N
16	20231129	100331	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2880	-55	5	-1.87	209011450	71999	90.85	2940	2955	2850	3815	2055	2935	2902.98	1.14	-1872	3045	2990	2960	2905	2875	2975	2890	76	880	500	2110	5	1	15246000	439	19.46	0.59	12	0.47	148.00	4901.00	3855	20230420	-25.29	2575	20231031	11.84	3855	-25.29	20230420	2575	11.84	20231031	3855	-25.29	20230420	2575	11.84	20231031	1.89	N	017510	500	76 억	173079	N	N	N	N
17	20231129	090331	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2940	5	2	0.17	6710775	2281	2.88	2940	2945	2935	3815	2055	2935	2942.03	1.14	-404	3045	2990	2960	2905	2875	2975	2890	76	880	500	2110	5	1	15246000	448	19.86	0.60	12	0.01	148.00	4901.00	3855	20230420	-23.74	2575	20231031	14.17	3855	-23.74	20230420	2575	14.17	20231031	3855	-23.74	20230420	2575	14.17	20231031	1.89	N	017510	500	76 억	173079	N	N	N	N
18	20231128	160333	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2935	-25	5	-0.84	229643525	77668	31.58	2970	3015	2930	3845	2075	2960	2956.81	1.19	-8580	3096	3027	2966	2897	2836	3062	2932	76	885	500	2130	5	1	15246000	447	19.83	0.60	12	0.51	148.00	4901.00	3855	20230420	-23.87	2575	20231031	13.98	3855	-23.87	20230420	2575	13.98	20231031	3855	-23.87	20230420	2575	13.98	20231031	1.72	N	017510	500	76 억	181659	N	N	N	N
19	20231128	150313	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2940	-20	5	-0.68	214690170	72577	29.51	2970	3015	2930	3845	2075	2960	2958.10	1.19	-8329	3096	3027	2966	2897	2836	3062	2932	76	885	500	2130	5	1	15246000	448	19.86	0.60	12	0.48	148.00	4901.00	3855	20230420	-23.74	2575	20231031	14.17	3855	-23.74	20230420	2575	14.17	20231031	3855	-23.74	20230420	2575	14.17	20231031	1.72	N	017510	500	76 억	181659	N	N	N	N
20	20231128	140331	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2945	-15	5	-0.51	172015210	58059	23.60	2970	3015	2935	3845	2075	2960	2962.77	1.19	-6869	3096	3027	2966	2897	2836	3062	2932	76	885	500	2130	5	1	15246000	449	19.90	0.60	12	0.38	148.00	4901.00	3855	20230420	-23.61	2575	20231031	14.37	3855	-23.61	20230420	2575	14.37	20231031	3855	-23.61	20230420	2575	14.37	20231031	1.72	N	017510	500	76 억	181659	N	N	N	N
21	20231128	130330	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2960	0	3	0.00	161337580	54437	22.13	2970	3015	2935	3845	2075	2960	2963.75	1.19	-6411	3096	3027	2966	2897	2836	3062	2932	76	885	500	2130	5	1	15246000	451	20.00	0.60	12	0.36	148.00	4901.00	3855	20230420	-23.22	2575	20231031	14.95	3855	-23.22	20230420	2575	14.95	20231031	3855	-23.22	20230420	2575	14.95	20231031	1.72	N	017510	500	76 억	181659	N	N	N	N
22	20231128	120331	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2945	-15	5	-0.51	152545565	51453	20.92	2970	3015	2935	3845	2075	2960	2964.76	1.19	-6160	3096	3027	2966	2897	2836	3062	2932	76	885	500	2130	5	1	15246000	449	19.90	0.60	12	0.34	148.00	4901.00	3855	20230420	-23.61	2575	20231031	14.37	3855	-23.61	20230420	2575	14.37	20231031	3855	-23.61	20230420	2575	14.37	20231031	1.72	N	017510	500	76 억	181659	N	N	N	N
23	20231128	110330	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2940	-20	5	-0.68	127824000	43073	17.51	2970	3015	2935	3845	2075	2960	2967.61	1.19	-5672	3096	3027	2966	2897	2836	3062	2932	76	885	500	2130	5	1	15246000	448	19.86	0.60	12	0.28	148.00	4901.00	3855	20230420	-23.74	2575	20231031	14.17	3855	-23.74	20230420	2575	14.17	20231031	3855	-23.74	20230420	2575	14.17	20231031	1.72	N	017510	500	76 억	181659	N	N	N	N
24	20231128	100331	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2955	-5	5	-0.17	98743535	33222	13.51	2970	3015	2935	3845	2075	2960	2972.23	1.19	-5640	3096	3027	2966	2897	2836	3062	2932	76	885	500	2130	5	1	15246000	451	19.97	0.60	12	0.22	148.00	4901.00	3855	20230420	-23.35	2575	20231031	14.76	3855	-23.35	20230420	2575	14.76	20231031	3855	-23.35	20230420	2575	14.76	20231031	1.72	N	017510	500	76 억	181659	N	N	N	N
25	20231128	090329	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2985	25	2	0.84	1778605	598	0.24	2970	2985	2965	3845	2075	2960	2974.26	1.19	-14	3096	3027	2966	2897	2836	3062	2932	76	885	500	2130	5	1	15246000	455	20.17	0.61	12	0.00	148.00	4901.00	3855	20230420	-22.57	2575	20231031	15.92	3855	-22.57	20230420	2575	15.92	20231031	3855	-22.57	20230420	2575	15.92	20231031	1.72	N	017510	500	76 억	181659	N	N	N	N
26	20231127	160331	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2960	20	2	0.68	717518750	242321	7.71	2910	3035	2905	3820	2060	2940	2961.14	1.07	18406	3440	3190	3030	2780	2620	3315	2905	76	880	500	2110	5	1	15246000	451	20.00	0.60	12	1.59	148.00	4901.00	3855	20230420	-23.22	2575	20231031	14.95	3855	-23.22	20230420	2575	14.95	20231031	3855	-23.22	20230420	2575	14.95	20231031	1.73	N	017510	500	76 억	163090	N	N	N	N
27	20231127	150330	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2960	20	2	0.68	663420715	224000	7.13	2910	3035	2905	3820	2060	2940	2961.82	1.07	17647	3440	3190	3030	2780	2620	3315	2905	76	880	500	2110	5	1	15246000	451	20.00	0.60	12	1.47	148.00	4901.00	3855	20230420	-23.22	2575	20231031	14.95	3855	-23.22	20230420	2575	14.95	20231031	3855	-23.22	20230420	2575	14.95	20231031	1.73	N	017510	500	76 억	163090	N	N	N	N
28	20231127	140332	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2980	40	2	1.36	636067325	214780	6.84	2910	3035	2905	3820	2060	2940	2961.60	1.07	17825	3440	3190	3030	2780	2620	3315	2905	76	880	500	2110	5	1	15246000	454	20.14	0.61	12	1.41	148.00	4901.00	3855	20230420	-22.70	2575	20231031	15.73	3855	-22.70	20230420	2575	15.73	20231031	3855	-22.70	20230420	2575	15.73	20231031	1.73	N	017510	500	76 억	163090	N	N	N	N
29	20231127	130331	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2960	20	2	0.68	616894815	208311	6.63	2910	3035	2905	3820	2060	2940	2961.54	1.07	18200	3440	3190	3030	2780	2620	3315	2905	76	880	500	2110	5	1	15246000	451	20.00	0.60	12	1.37	148.00	4901.00	3855	20230420	-23.22	2575	20231031	14.95	3855	-23.22	20230420	2575	14.95	20231031	3855	-23.22	20230420	2575	14.95	20231031	1.73	N	017510	500	76 억	163090	N	N	N	N
30	20231127	120332	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2975	35	2	1.19	595279015	201009	6.40	2910	3035	2905	3820	2060	2940	2961.58	1.07	18168	3440	3190	3030	2780	2620	3315	2905	76	880	500	2110	5	1	15246000	454	20.10	0.61	12	1.32	148.00	4901.00	3855	20230420	-22.83	2575	20231031	15.53	3855	-22.83	20230420	2575	15.53	20231031	3855	-22.83	20230420	2575	15.53	20231031	1.73	N	017510	500	76 억	163090	N	N	N	N
31	20231127	110327	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2990	50	2	1.70	553446540	186974	5.95	2910	3035	2905	3820	2060	2940	2960.15	1.07	18914	3440	3190	3030	2780	2620	3315	2905	76	880	500	2110	5	1	15246000	456	20.20	0.61	12	1.23	148.00	4901.00	3855	20230420	-22.44	2575	20231031	16.12	3855	-22.44	20230420	2575	16.12	20231031	3855	-22.44	20230420	2575	16.12	20231031	1.73	N	017510	500	76 억	163090	N	N	N	N
32	20231127	100326	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2940	0	3	0.00	395120305	133920	4.26	2910	3005	2905	3820	2060	2940	2950.51	1.07	18734	3440	3190	3030	2780	2620	3315	2905	76	880	500	2110	5	1	15246000	448	19.86	0.60	12	0.88	148.00	4901.00	3855	20230420	-23.74	2575	20231031	14.17	3855	-23.74	20230420	2575	14.17	20231031	3855	-23.74	20230420	2575	14.17	20231031	1.73	N	017510	500	76 억	163090	N	N	N	N
33	20231127	090327	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2970	30	2	1.02	92931545	31720	1.01	2910	2975	2905	3820	2060	2940	2929.35	1.07	5369	3440	3190	3030	2780	2620	3315	2905	76	880	500	2110	5	1	15246000	453	20.07	0.61	12	0.21	148.00	4901.00	3855	20230420	-22.96	2575	20231031	15.34	3855	-22.96	20230420	2575	15.34	20231031	3855	-22.96	20230420	2575	15.34	20231031	1.73	N	017510	500	76 억	163090	N	N	N	N
34	20231124	160323	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2940	105	2	3.70	9897836665	3130026	7460.61	2895	3280	2870	3685	1985	2835	3162.29	1.24	-26549	3001	2917	2866	2782	2731	2960	2825	76	850	500	2040	5	1	15246000	448	19.86	0.60	12	20.53	148.00	4901.00	3855	20230420	-23.74	2575	20231031	14.17	3855	-23.74	20230420	2575	14.17	20231031	3855	-23.74	20230420	2575	14.17	20231031	1.71	N	017510	500	76 억	189802	N	N	N	N
35	20231124	150329	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2995	160	2	5.64	9714506900	3068173	7313.18	2895	3280	2870	3685	1985	2835	3166.22	1.24	-26137	3001	2917	2866	2782	2731	2960	2825	76	850	500	2040	5	1	15246000	457	20.24	0.61	12	20.12	148.00	4901.00	3855	20230420	-22.31	2575	20231031	16.31	3855	-22.31	20230420	2575	16.31	20231031	3855	-22.31	20230420	2575	16.31	20231031	1.71	N	017510	500	76 억	189802	N	N	N	N
36	20231124	140329	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2970	135	2	4.76	9540270600	3010006	7174.54	2895	3280	2870	3685	1985	2835	3169.52	1.24	-25786	3001	2917	2866	2782	2731	2960	2825	76	850	500	2040	5	1	15246000	453	20.07	0.61	12	19.74	148.00	4901.00	3855	20230420	-22.96	2575	20231031	15.34	3855	-22.96	20230420	2575	15.34	20231031	3855	-22.96	20230420	2575	15.34	20231031	1.71	N	017510	500	76 억	189802	N	N	N	N
37	20231124	130327	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3045	210	2	7.41	9320786315	2936959	7000.43	2895	3280	2870	3685	1985	2835	3173.62	1.24	-25402	3001	2917	2866	2782	2731	2960	2825	76	850	500	2040	5	1	15246000	464	20.57	0.62	12	19.26	148.00	4901.00	3855	20230420	-21.01	2575	20231031	18.25	3855	-21.01	20230420	2575	18.25	20231031	3855	-21.01	20230420	2575	18.25	20231031	1.71	N	017510	500	76 억	189802	N	N	N	N
38	20231124	120331	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3025	190	2	6.70	9219734870	2903658	6921.05	2895	3280	2870	3685	1985	2835	3175.21	1.24	-25402	3001	2917	2866	2782	2731	2960	2825	76	850	500	2040	5	1	15246000	461	20.44	0.62	12	19.05	148.00	4901.00	3855	20230420	-21.53	2575	20231031	17.48	3855	-21.53	20230420	2575	17.48	20231031	3855	-21.53	20230420	2575	17.48	20231031	1.71	N	017510	500	76 억	189802	N	N	N	N
39	20231124	110328	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3030	195	2	6.88	8997727405	2830857	6747.53	2895	3280	2870	3685	1985	2835	3178.45	1.24	-25387	3001	2917	2866	2782	2731	2960	2825	76	850	500	2040	5	1	15246000	462	20.47	0.62	12	18.57	148.00	4901.00	3855	20230420	-21.40	2575	20231031	17.67	3855	-21.40	20230420	2575	17.67	20231031	3855	-21.40	20230420	2575	17.67	20231031	1.71	N	017510	500	76 억	189802	N	N	N	N
40	20231124	100326	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3045	210	2	7.41	8359887065	2621902	6249.47	2895	3280	2870	3685	1985	2835	3188.48	1.24	-24091	3001	2917	2866	2782	2731	2960	2825	76	850	500	2040	5	1	15246000	464	20.57	0.62	12	17.20	148.00	4901.00	3855	20230420	-21.01	2575	20231031	18.25	3855	-21.01	20230420	2575	18.25	20231031	3855	-21.01	20230420	2575	18.25	20231031	1.71	N	017510	500	76 억	189802	N	N	N	N
41	20231124	090326	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2920	85	2	3.00	31297020	10755	25.64	2895	2935	2870	3685	1985	2835	2910.00	1.24	-521	3001	2917	2866	2782	2731	2960	2825	76	850	500	2040	5	1	15246000	445	19.73	0.60	12	0.07	148.00	4901.00	3855	20230420	-24.25	2575	20231031	13.40	3855	-24.25	20230420	2575	13.40	20231031	3855	-24.25	20230420	2575	13.40	20231031	1.71	N	017510	500	76 억	189802	N	N	N	N
42	20231123	160323	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	45	2	1.61	120042260	41954	479.09	2830	2950	2815	3625	1955	2790	2861.28	1.26	-2935	2846	2817	2781	2752	2716	2832	2767	76	835	500	2000	5	1	15246000	432	19.16	0.58	12	0.28	148.00	4901.00	3855	20230420	-26.46	2575	20231031	10.10	3855	-26.46	20230420	2575	10.10	20231031	3855	-26.46	20230420	2575	10.10	20231031	1.71	N	017510	500	76 억	192737	N	N	N	N
43	20231123	150334	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	45	2	1.61	119262950	41680	475.96	2830	2950	2815	3625	1955	2790	2861.40	1.26	-2900	2846	2817	2781	2752	2716	2832	2767	76	835	500	2000	5	1	15246000	432	19.16	0.58	12	0.27	148.00	4901.00	3855	20230420	-26.46	2575	20231031	10.10	3855	-26.46	20230420	2575	10.10	20231031	3855	-26.46	20230420	2575	10.10	20231031	1.71	N	017510	500	76 억	192737	N	N	N	N
44	20231123	140330	57	100.00	KOSDAQ		금속	N	N	N	N		N	2860	70	2	2.51	117299230	40988	468.06	2830	2950	2815	3625	1955	2790	2861.79	1.26	-2958	2846	2817	2781	2752	2716	2832	2767	76	835	500	2000	5	1	15246000	436	19.32	0.58	12	0.27	148.00	4901.00	3855	20230420	-25.81	2575	20231031	11.07	3855	-25.81	20230420	2575	11.07	20231031	3855	-25.81	20230420	2575	11.07	20231031	1.71	N	017510	500	76 억	192737	N	N	N	N
45	20231123	130332	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	65	2	2.33	106556265	37193	424.72	2830	2950	2815	3625	1955	2790	2864.95	1.26	-3397	2846	2817	2781	2752	2716	2832	2767	76	835	500	2000	5	1	15246000	435	19.29	0.58	12	0.24	148.00	4901.00	3855	20230420	-25.94	2575	20231031	10.87	3855	-25.94	20230420	2575	10.87	20231031	3855	-25.94	20230420	2575	10.87	20231031	1.71	N	017510	500	76 억	192737	N	N	N	N
46	20231123	120327	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	105	2	3.76	100269820	35007	399.76	2830	2950	2815	3625	1955	2790	2864.28	1.26	-2695	2846	2817	2781	2752	2716	2832	2767	76	835	500	2000	5	1	15246000	441	19.56	0.59	12	0.23	148.00	4901.00	3855	20230420	-24.90	2575	20231031	12.43	3855	-24.90	20230420	2575	12.43	20231031	3855	-24.90	20230420	2575	12.43	20231031	1.71	N	017510	500	76 억	192737	N	N	N	N
47	20231123	110333	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	55	2	1.97	33800095	11913	136.04	2830	2855	2815	3625	1955	2790	2837.24	1.26	-108	2846	2817	2781	2752	2716	2832	2767	76	835	500	2000	5	1	15246000	434	19.22	0.58	12	0.08	148.00	4901.00	3855	20230420	-26.20	2575	20231031	10.49	3855	-26.20	20230420	2575	10.49	20231031	3855	-26.20	20230420	2575	10.49	20231031	1.71	N	017510	500	76 억	192737	N	N	N	N
48	20231123	100329	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	35	2	1.25	26395515	9302	106.22	2830	2855	2815	3625	1955	2790	2837.62	1.26	-59	2846	2817	2781	2752	2716	2832	2767	76	835	500	2000	5	1	15246000	431	19.09	0.58	12	0.06	148.00	4901.00	3855	20230420	-26.72	2575	20231031	9.71	3855	-26.72	20230420	2575	9.71	20231031	3855	-26.72	20230420	2575	9.71	20231031	1.71	N	017510	500	76 억	192737	N	N	N	N
49	20231123	090324	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	35	2	1.25	4978535	1761	20.11	2830	2845	2825	3625	1955	2790	2827.11	1.26	-37	2846	2817	2781	2752	2716	2832	2767	76	835	500	2000	5	1	15246000	431	19.09	0.58	12	0.01	148.00	4901.00	3855	20230420	-26.72	2575	20231031	9.71	3855	-26.72	20230420	2575	9.71	20231031	3855	-26.72	20230420	2575	9.71	20231031	1.71	N	017510	500	76 억	192737	N	N	N	N
50	20231122	160318	57	100.00	KOSDAQ		금속	N	N	N	N		N	2790	-5	5	-0.18	22449845	8067	80.56	2765	2810	2745	3630	1960	2795	2782.92	1.26	-98	2838	2816	2778	2756	2718	2827	2767	76	835	500	2010	5	1	15246000	425	18.85	0.57	12	0.05	148.00	4901.00	3855	20230420	-27.63	2575	20231031	8.35	3855	-27.63	20230420	2575	8.35	20231031	3855	-27.63	20230420	2575	8.35	20231031	1.67	N	017510	500	76 억	192835	N	N	N	N
51	20231122	150324	57	100.00	KOSDAQ		금속	N	N	N	N		N	2790	-5	5	-0.18	19865275	7141	71.31	2765	2810	2745	3630	1960	2795	2781.85	1.26	169	2838	2816	2778	2756	2718	2827	2767	76	835	500	2010	5	1	15246000	425	18.85	0.57	12	0.05	148.00	4901.00	3855	20230420	-27.63	2575	20231031	8.35	3855	-27.63	20230420	2575	8.35	20231031	3855	-27.63	20230420	2575	8.35	20231031	1.67	N	017510	500	76 억	192835	N	N	N	N
52	20231122	140318	57	100.00	KOSDAQ		금속	N	N	N	N		N	2795	0	3	0.00	12685425	4569	45.63	2765	2810	2745	3630	1960	2795	2776.40	1.26	173	2838	2816	2778	2756	2718	2827	2767	76	835	500	2010	5	1	15246000	426	18.89	0.57	12	0.03	148.00	4901.00	3855	20230420	-27.50	2575	20231031	8.54	3855	-27.50	20230420	2575	8.54	20231031	3855	-27.50	20230420	2575	8.54	20231031	1.67	N	017510	500	76 억	192835	N	N	N	N
53	20231122	130331	57	100.00	KOSDAQ		금속	N	N	N	N		N	2780	-15	5	-0.54	7118565	2572	25.68	2765	2790	2745	3630	1960	2795	2767.67	1.26	176	2838	2816	2778	2756	2718	2827	2767	76	835	500	2010	5	1	15246000	424	18.78	0.57	12	0.02	148.00	4901.00	3855	20230420	-27.89	2575	20231031	7.96	3855	-27.89	20230420	2575	7.96	20231031	3855	-27.89	20230420	2575	7.96	20231031	1.67	N	017510	500	76 억	192835	N	N	N	N
54	20231122	120331	57	100.00	KOSDAQ		금속	N	N	N	N		N	2780	-15	5	-0.54	4573355	1655	16.53	2765	2790	2745	3630	1960	2795	2763.28	1.26	178	2838	2816	2778	2756	2718	2827	2767	76	835	500	2010	5	1	15246000	424	18.78	0.57	12	0.01	148.00	4901.00	3855	20230420	-27.89	2575	20231031	7.96	3855	-27.89	20230420	2575	7.96	20231031	3855	-27.89	20230420	2575	7.96	20231031	1.67	N	017510	500	76 억	192835	N	N	N	N
55	20231122	110341	57	100.00	KOSDAQ		금속	N	N	N	N		N	2775	-20	5	-0.72	3810685	1380	13.78	2765	2790	2745	3630	1960	2795	2761.27	1.26	231	2838	2816	2778	2756	2718	2827	2767	76	835	500	2010	5	1	15246000	423	18.75	0.57	12	0.01	148.00	4901.00	3855	20230420	-28.02	2575	20231031	7.77	3855	-28.02	20230420	2575	7.77	20231031	3855	-28.02	20230420	2575	7.77	20231031	1.67	N	017510	500	76 억	192835	N	N	N	N
56	20231122	100334	57	100.00	KOSDAQ		금속	N	N	N	N		N	2775	-20	5	-0.72	3710830	1344	13.42	2765	2790	2745	3630	1960	2795	2760.93	1.26	231	2838	2816	2778	2756	2718	2827	2767	76	835	500	2010	5	1	15246000	423	18.75	0.57	12	0.01	148.00	4901.00	3855	20230420	-28.02	2575	20231031	7.77	3855	-28.02	20230420	2575	7.77	20231031	3855	-28.02	20230420	2575	7.77	20231031	1.67	N	017510	500	76 억	192835	N	N	N	N
57	20231122	090319	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	-30	5	-1.07	766025	277	2.77	2765	2765	2765	3630	1960	2795	2765.00	1.26	242	2838	2816	2778	2756	2718	2827	2767	76	835	500	2010	5	1	15246000	422	18.68	0.56	12	0.00	148.00	4901.00	3855	20230420	-28.27	2575	20231031	7.38	3855	-28.27	20230420	2575	7.38	20231031	3855	-28.27	20230420	2575	7.38	20231031	1.67	N	017510	500	76 억	192835	N	N	N	N
58	20231121	160321	57	100.00	KOSDAQ		금속	N	N	N	N		N	2795	40	2	1.45	27714945	10013	44.28	2755	2800	2740	3580	1930	2755	2767.90	1.26	740	2805	2780	2750	2725	2695	2765	2710	76	825	500	1980	5	1	15246000	426	18.89	0.57	12	0.07	148.00	4901.00	3855	20230420	-27.50	2575	20231031	8.54	3855	-27.50	20230420	2575	8.54	20231031	3855	-27.50	20230420	2575	8.54	20231031	1.67	N	017510	500	76 억	192095	N	N	N	N
59	20231121	150321	57	100.00	KOSDAQ		금속	N	N	N	N		N	2790	35	2	1.27	26605470	9616	42.53	2755	2800	2740	3580	1930	2755	2766.79	1.26	739	2805	2780	2750	2725	2695	2765	2710	76	825	500	1980	5	1	15246000	425	18.85	0.57	12	0.06	148.00	4901.00	3855	20230420	-27.63	2575	20231031	8.35	3855	-27.63	20230420	2575	8.35	20231031	3855	-27.63	20230420	2575	8.35	20231031	1.67	N	017510	500	76 억	192095	N	N	N	N
60	20231121	140318	57	100.00	KOSDAQ		금속	N	N	N	N		N	2770	15	2	0.54	24280605	8777	38.82	2755	2800	2740	3580	1930	2755	2766.39	1.26	537	2805	2780	2750	2725	2695	2765	2710	76	825	500	1980	5	1	15246000	422	18.72	0.57	12	0.06	148.00	4901.00	3855	20230420	-28.15	2575	20231031	7.57	3855	-28.15	20230420	2575	7.57	20231031	3855	-28.15	20230420	2575	7.57	20231031	1.67	N	017510	500	76 억	192095	N	N	N	N
61	20231121	130318	57	100.00	KOSDAQ		금속	N	N	N	N		N	2770	15	2	0.54	20777695	7512	33.22	2755	2800	2740	3580	1930	2755	2765.93	1.26	515	2805	2780	2750	2725	2695	2765	2710	76	825	500	1980	5	1	15246000	422	18.72	0.57	12	0.05	148.00	4901.00	3855	20230420	-28.15	2575	20231031	7.57	3855	-28.15	20230420	2575	7.57	20231031	3855	-28.15	20230420	2575	7.57	20231031	1.67	N	017510	500	76 억	192095	N	N	N	N
62	20231121	120317	57	100.00	KOSDAQ		금속	N	N	N	N		N	2770	15	2	0.54	20403820	7377	32.63	2755	2800	2740	3580	1930	2755	2765.87	1.26	512	2805	2780	2750	2725	2695	2765	2710	76	825	500	1980	5	1	15246000	422	18.72	0.57	12	0.05	148.00	4901.00	3855	20230420	-28.15	2575	20231031	7.57	3855	-28.15	20230420	2575	7.57	20231031	3855	-28.15	20230420	2575	7.57	20231031	1.67	N	017510	500	76 억	192095	N	N	N	N
63	20231121	110316	57	100.00	KOSDAQ		금속	N	N	N	N		N	2795	40	2	1.45	19002325	6874	30.40	2755	2795	2740	3580	1930	2755	2764.38	1.26	523	2805	2780	2750	2725	2695	2765	2710	76	825	500	1980	5	1	15246000	426	18.89	0.57	12	0.05	148.00	4901.00	3855	20230420	-27.50	2575	20231031	8.54	3855	-27.50	20230420	2575	8.54	20231031	3855	-27.50	20230420	2575	8.54	20231031	1.67	N	017510	500	76 억	192095	N	N	N	N
64	20231121	100311	57	100.00	KOSDAQ		금속	N	N	N	N		N	2785	30	2	1.09	13966450	5067	22.41	2755	2790	2740	3580	1930	2755	2756.35	1.26	586	2805	2780	2750	2725	2695	2765	2710	76	825	500	1980	5	1	15246000	425	18.82	0.57	12	0.03	148.00	4901.00	3855	20230420	-27.76	2575	20231031	8.16	3855	-27.76	20230420	2575	8.16	20231031	3855	-27.76	20230420	2575	8.16	20231031	1.67	N	017510	500	76 억	192095	N	N	N	N
65	20231121	090313	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	-5	5	-0.18	1705090	619	2.74	2755	2755	2750	3580	1930	2755	2754.59	1.26	-2	2805	2780	2750	2725	2695	2765	2710	76	825	500	1980	5	1	15246000	419	18.58	0.56	12	0.00	148.00	4901.00	3855	20230420	-28.66	2575	20231031	6.80	3855	-28.66	20230420	2575	6.80	20231031	3855	-28.66	20230420	2575	6.80	20231031	1.67	N	017510	500	76 억	192095	N	N	N	N
66	20231120	160314	57	100.00	KOSDAQ		금속	N	N	N	N		N	2755	-5	5	-0.18	62179525	22611	914.31	2760	2775	2720	3585	1935	2760	2749.97	1.25	834	2800	2780	2755	2735	2710	2790	2745	76	825	500	1980	5	1	15246000	420	18.61	0.56	12	0.15	148.00	4901.00	3855	20230420	-28.53	2575	20231031	6.99	3855	-28.53	20230420	2575	6.99	20231031	3855	-28.53	20230420	2575	6.99	20231031	1.67	N	017510	500	76 억	191261	N	N	N	N
67	20231120	150317	57	100.00	KOSDAQ		금속	N	N	N	N		N	2775	15	2	0.54	60023160	21830	882.73	2760	2775	2720	3585	1935	2760	2749.57	1.25	809	2800	2780	2755	2735	2710	2790	2745	76	825	500	1980	5	1	15246000	423	18.75	0.57	12	0.14	148.00	4901.00	3855	20230420	-28.02	2575	20231031	7.77	3855	-28.02	20230420	2575	7.77	20231031	3855	-28.02	20230420	2575	7.77	20231031	1.67	N	017510	500	76 억	191261	N	N	N	N
68	20231120	140317	57	100.00	KOSDAQ		금속	N	N	N	N		N	2770	10	2	0.36	34960135	12772	516.46	2760	2775	2720	3585	1935	2760	2737.25	1.25	833	2800	2780	2755	2735	2710	2790	2745	76	825	500	1980	5	1	15246000	422	18.72	0.57	12	0.08	148.00	4901.00	3855	20230420	-28.15	2575	20231031	7.57	3855	-28.15	20230420	2575	7.57	20231031	3855	-28.15	20230420	2575	7.57	20231031	1.67	N	017510	500	76 억	191261	N	N	N	N
69	20231120	130315	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	0	3	0.00	30830075	11280	456.13	2760	2765	2720	3585	1935	2760	2733.16	1.25	853	2800	2780	2755	2735	2710	2790	2745	76	825	500	1980	5	1	15246000	421	18.65	0.56	12	0.07	148.00	4901.00	3855	20230420	-28.40	2575	20231031	7.18	3855	-28.40	20230420	2575	7.18	20231031	3855	-28.40	20230420	2575	7.18	20231031	1.67	N	017510	500	76 억	191261	N	N	N	N
70	20231120	120315	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	0	3	0.00	30450460	11142	450.55	2760	2760	2720	3585	1935	2760	2732.94	1.25	852	2800	2780	2755	2735	2710	2790	2745	76	825	500	1980	5	1	15246000	421	18.65	0.56	12	0.07	148.00	4901.00	3855	20230420	-28.40	2575	20231031	7.18	3855	-28.40	20230420	2575	7.18	20231031	3855	-28.40	20230420	2575	7.18	20231031	1.67	N	017510	500	76 억	191261	N	N	N	N
71	20231120	110314	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	-20	5	-0.72	26907060	9853	398.42	2760	2760	2720	3585	1935	2760	2730.85	1.25	853	2800	2780	2755	2735	2710	2790	2745	76	825	500	1980	5	1	15246000	418	18.51	0.56	12	0.06	148.00	4901.00	3855	20230420	-28.92	2575	20231031	6.41	3855	-28.92	20230420	2575	6.41	20231031	3855	-28.92	20230420	2575	6.41	20231031	1.67	N	017510	500	76 억	191261	N	N	N	N
72	20231120	100314	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	-20	5	-0.72	22878745	8386	339.10	2760	2760	2720	3585	1935	2760	2728.21	1.25	854	2800	2780	2755	2735	2710	2790	2745	76	825	500	1980	5	1	15246000	418	18.51	0.56	12	0.06	148.00	4901.00	3855	20230420	-28.92	2575	20231031	6.41	3855	-28.92	20230420	2575	6.41	20231031	3855	-28.92	20230420	2575	6.41	20231031	1.67	N	017510	500	76 억	191261	N	N	N	N
73	20231120	090316	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	-20	5	-0.72	2015750	731	29.56	2760	2760	2740	3585	1935	2760	2757.52	1.25	52	2800	2780	2755	2735	2710	2790	2745	76	825	500	1980	5	1	15246000	418	18.51	0.56	12	0.00	148.00	4901.00	3855	20230420	-28.92	2575	20231031	6.41	3855	-28.92	20230420	2575	6.41	20231031	3855	-28.92	20230420	2575	6.41	20231031	1.67	N	017510	500	76 억	191261	N	N	N	N
74	20231117	160321	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	25	2	0.91	6802870	2473	16.35	2730	2775	2730	3555	1915	2735	2750.86	1.25	122	2808	2771	2753	2716	2698	2762	2707	76	820	500	1960	5	1	15246000	421	18.65	0.56	12	0.02	148.00	4901.00	3855	20230420	-28.40	2575	20231031	7.18	3855	-28.40	20230420	2575	7.18	20231031	3855	-28.40	20230420	2575	7.18	20231031	1.63	N	017510	500	76 억	191137	N	N	N	N
75	20231117	150323	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	25	2	0.91	6248130	2272	15.02	2730	2775	2730	3555	1915	2735	2750.06	1.25	122	2808	2771	2753	2716	2698	2762	2707	76	820	500	1960	5	1	15246000	421	18.65	0.56	12	0.01	148.00	4901.00	3855	20230420	-28.40	2575	20231031	7.18	3855	-28.40	20230420	2575	7.18	20231031	3855	-28.40	20230420	2575	7.18	20231031	1.63	N	017510	500	76 억	191137	N	N	N	N
76	20231117	140323	57	100.00	KOSDAQ		금속	N	N	N	N		N	2755	20	2	0.73	5496650	1999	13.21	2730	2775	2730	3555	1915	2735	2749.70	1.25	104	2808	2771	2753	2716	2698	2762	2707	76	820	500	1960	5	1	15246000	420	18.61	0.56	12	0.01	148.00	4901.00	3855	20230420	-28.53	2575	20231031	6.99	3855	-28.53	20230420	2575	6.99	20231031	3855	-28.53	20230420	2575	6.99	20231031	1.63	N	017510	500	76 억	191137	N	N	N	N
77	20231117	130321	57	100.00	KOSDAQ		금속	N	N	N	N		N	2755	20	2	0.73	5033820	1831	12.10	2730	2775	2730	3555	1915	2735	2749.22	1.25	35	2808	2771	2753	2716	2698	2762	2707	76	820	500	1960	5	1	15246000	420	18.61	0.56	12	0.01	148.00	4901.00	3855	20230420	-28.53	2575	20231031	6.99	3855	-28.53	20230420	2575	6.99	20231031	3855	-28.53	20230420	2575	6.99	20231031	1.63	N	017510	500	76 억	191137	N	N	N	N
78	20231117	120321	57	100.00	KOSDAQ		금속	N	N	N	N		N	2755	20	2	0.73	3366795	1225	8.10	2730	2775	2730	3555	1915	2735	2748.40	1.25	5	2808	2771	2753	2716	2698	2762	2707	76	820	500	1960	5	1	15246000	420	18.61	0.56	12	0.01	148.00	4901.00	3855	20230420	-28.53	2575	20231031	6.99	3855	-28.53	20230420	2575	6.99	20231031	3855	-28.53	20230420	2575	6.99	20231031	1.63	N	017510	500	76 억	191137	N	N	N	N
79	20231117	110322	57	100.00	KOSDAQ		금속	N	N	N	N		N	2755	20	2	0.73	2774995	1010	6.68	2730	2775	2730	3555	1915	2735	2747.52	1.25	-23	2808	2771	2753	2716	2698	2762	2707	76	820	500	1960	5	1	15246000	420	18.61	0.56	12	0.01	148.00	4901.00	3855	20230420	-28.53	2575	20231031	6.99	3855	-28.53	20230420	2575	6.99	20231031	3855	-28.53	20230420	2575	6.99	20231031	1.63	N	017510	500	76 억	191137	N	N	N	N
80	20231117	100322	57	100.00	KOSDAQ		금속	N	N	N	N		N	2755	20	2	0.73	1182245	431	2.85	2730	2775	2730	3555	1915	2735	2743.03	1.25	-25	2808	2771	2753	2716	2698	2762	2707	76	820	500	1960	5	1	15246000	420	18.61	0.56	12	0.00	148.00	4901.00	3855	20230420	-28.53	2575	20231031	6.99	3855	-28.53	20230420	2575	6.99	20231031	3855	-28.53	20230420	2575	6.99	20231031	1.63	N	017510	500	76 억	191137	N	N	N	N
81	20231117	090322	57	100.00	KOSDAQ		금속	N	N	N	N		N	2730	-5	5	-0.18	693420	254	1.68	2730	2730	2730	3555	1915	2735	2730.00	1.25	0	2808	2771	2753	2716	2698	2762	2707	76	820	500	1960	5	1	15246000	416	18.45	0.56	12	0.00	148.00	4901.00	3855	20230420	-29.18	2575	20231031	6.02	3855	-29.18	20230420	2575	6.02	20231031	3855	-29.18	20230420	2575	6.02	20231031	1.63	N	017510	500	76 억	191137	N	N	N	N
82	20231116	160321	57	100.00	KOSDAQ		금속	N	N	N	N		N	2785	20	2	0.72	36813720	13296	54.74	2765	2790	2760	3590	1940	2765	2768.78	1.25	340	2801	2782	2761	2742	2721	2792	2752	76	825	500	1990	5	1	15246000	425	18.82	0.57	12	0.09	148.00	4901.00	3855	20230420	-27.76	2575	20231031	8.16	3855	-27.76	20230420	2575	8.16	20231031	3855	-27.76	20230420	2575	8.16	20231031	1.68	N	017510	500	76 억	190796	N	N	N	N
83	20231116	150321	57	100.00	KOSDAQ		금속	N	N	N	N		N	2780	15	2	0.54	35351130	12769	52.57	2765	2790	2760	3590	1940	2765	2768.51	1.25	3	2801	2782	2761	2742	2721	2792	2752	76	825	500	1990	5	1	15246000	424	18.78	0.57	12	0.08	148.00	4901.00	3855	20230420	-27.89	2575	20231031	7.96	3855	-27.89	20230420	2575	7.96	20231031	3855	-27.89	20230420	2575	7.96	20231031	1.68	N	017510	500	76 억	190796	N	N	N	N
84	20231116	140317	57	100.00	KOSDAQ		금속	N	N	N	N		N	2780	15	2	0.54	31825205	11500	47.34	2765	2790	2760	3590	1940	2765	2767.41	1.25	3	2801	2782	2761	2742	2721	2792	2752	76	825	500	1990	5	1	15246000	424	18.78	0.57	12	0.08	148.00	4901.00	3855	20230420	-27.89	2575	20231031	7.96	3855	-27.89	20230420	2575	7.96	20231031	3855	-27.89	20230420	2575	7.96	20231031	1.68	N	017510	500	76 억	190796	N	N	N	N
85	20231116	130321	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	0	3	0.00	26663115	9639	39.68	2765	2790	2760	3590	1940	2765	2766.17	1.25	1	2801	2782	2761	2742	2721	2792	2752	76	825	500	1990	5	1	15246000	422	18.68	0.56	12	0.06	148.00	4901.00	3855	20230420	-28.27	2575	20231031	7.38	3855	-28.27	20230420	2575	7.38	20231031	3855	-28.27	20230420	2575	7.38	20231031	1.68	N	017510	500	76 억	190796	N	N	N	N
86	20231116	120322	57	100.00	KOSDAQ		금속	N	N	N	N		N	2780	15	2	0.54	4313320	1556	6.41	2765	2790	2760	3590	1940	2765	2772.06	1.25	1	2801	2782	2761	2742	2721	2792	2752	76	825	500	1990	5	1	15246000	424	18.78	0.57	12	0.01	148.00	4901.00	3855	20230420	-27.89	2575	20231031	7.96	3855	-27.89	20230420	2575	7.96	20231031	3855	-27.89	20230420	2575	7.96	20231031	1.68	N	017510	500	76 억	190796	N	N	N	N
87	20231116	110319	57	100.00	KOSDAQ		금속	N	N	N	N		N	2790	25	2	0.90	2618075	943	3.88	2765	2790	2760	3590	1940	2765	2776.33	1.25	0	2801	2782	2761	2742	2721	2792	2752	76	825	500	1990	5	1	15246000	425	18.85	0.57	12	0.01	148.00	4901.00	3855	20230420	-27.63	2575	20231031	8.35	3855	-27.63	20230420	2575	8.35	20231031	3855	-27.63	20230420	2575	8.35	20231031	1.68	N	017510	500	76 억	190796	N	N	N	N
88	20231116	100318	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	0	3	0.00	13825	5	0.02	2765	2765	2765	3590	1940	2765	2765.00	1.25	0	2801	2782	2761	2742	2721	2792	2752	76	825	500	1990	5	1	15246000	422	18.68	0.56	12	0.00	148.00	4901.00	3855	20230420	-28.27	2575	20231031	7.38	3855	-28.27	20230420	2575	7.38	20231031	3855	-28.27	20230420	2575	7.38	20231031	1.68	N	017510	500	76 억	190796	N	N	N	N
89	20231116	090317	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	0	3	0.00	0	0	0.00	0	0	0	3590	1940	2765	0.00	1.25	0	2801	2782	2761	2742	2721	2792	2752	76	825	500	1990	5	1	15246000	422	18.68	0.56	12	0.00	148.00	4901.00	3855	20230420	-28.27	2575	20231031	7.38	3855	-28.27	20230420	2575	7.38	20231031	3855	-28.27	20230420	2575	7.38	20231031	1.68	N	017510	500	76 억	190796	N	N	N	N
90	20231115	160303	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	25	2	0.91	67010030	24288	634.48	2745	2780	2740	3560	1920	2740	2758.98	1.25	68	2786	2762	2731	2707	2676	2775	2720	76	820	500	1970	5	1	15246000	422	18.68	0.56	12	0.16	148.00	4901.00	3855	20230420	-28.27	2575	20231031	7.38	3855	-28.27	20230420	2575	7.38	20231031	3855	-28.27	20230420	2575	7.38	20231031	1.67	N	017510	500	76 억	190217	N	N	N	N
91	20231115	150323	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	25	2	0.91	66370870	24056	628.42	2745	2780	2740	3560	1920	2740	2759.02	1.25	239	2786	2762	2731	2707	2676	2775	2720	76	820	500	1970	5	1	15246000	422	18.68	0.56	12	0.16	148.00	4901.00	3855	20230420	-28.27	2575	20231031	7.38	3855	-28.27	20230420	2575	7.38	20231031	3855	-28.27	20230420	2575	7.38	20231031	1.67	N	017510	500	76 억	190217	N	N	N	N
92	20231115	140325	57	100.00	KOSDAQ		금속	N	N	N	N		N	2770	30	2	1.09	50682925	18362	479.68	2745	2780	2740	3560	1920	2740	2760.21	1.25	18	2786	2762	2731	2707	2676	2775	2720	76	820	500	1970	5	1	15246000	422	18.72	0.57	12	0.12	148.00	4901.00	3855	20230420	-28.15	2575	20231031	7.57	3855	-28.15	20230420	2575	7.57	20231031	3855	-28.15	20230420	2575	7.57	20231031	1.67	N	017510	500	76 억	190217	N	N	N	N
93	20231115	130324	57	100.00	KOSDAQ		금속	N	N	N	N		N	2775	35	2	1.28	39794550	14437	377.14	2745	2775	2740	3560	1920	2740	2756.43	1.25	4	2786	2762	2731	2707	2676	2775	2720	76	820	500	1970	5	1	15246000	423	18.75	0.57	12	0.09	148.00	4901.00	3855	20230420	-28.02	2575	20231031	7.77	3855	-28.02	20230420	2575	7.77	20231031	3855	-28.02	20230420	2575	7.77	20231031	1.67	N	017510	500	76 억	190217	N	N	N	N
94	20231115	120326	57	100.00	KOSDAQ		금속	N	N	N	N		N	2755	15	2	0.55	18201015	6612	172.73	2745	2765	2745	3560	1920	2740	2752.72	1.25	-18	2786	2762	2731	2707	2676	2775	2720	76	820	500	1970	5	1	15246000	420	18.61	0.56	12	0.04	148.00	4901.00	3855	20230420	-28.53	2575	20231031	6.99	3855	-28.53	20230420	2575	6.99	20231031	3855	-28.53	20230420	2575	6.99	20231031	1.67	N	017510	500	76 억	190217	N	N	N	N
95	20231115	110328	57	100.00	KOSDAQ		금속	N	N	N	N		N	2755	15	2	0.55	13542210	4921	128.55	2745	2765	2745	3560	1920	2740	2751.92	1.25	-35	2786	2762	2731	2707	2676	2775	2720	76	820	500	1970	5	1	15246000	420	18.61	0.56	12	0.03	148.00	4901.00	3855	20230420	-28.53	2575	20231031	6.99	3855	-28.53	20230420	2575	6.99	20231031	3855	-28.53	20230420	2575	6.99	20231031	1.67	N	017510	500	76 억	190217	N	N	N	N
96	20231115	100324	57	100.00	KOSDAQ		금속	N	N	N	N		N	2745	5	2	0.18	7104020	2583	67.48	2745	2760	2745	3560	1920	2740	2750.30	1.25	164	2786	2762	2731	2707	2676	2775	2720	76	820	500	1970	5	1	15246000	419	18.55	0.56	12	0.02	148.00	4901.00	3855	20230420	-28.79	2575	20231031	6.60	3855	-28.79	20230420	2575	6.60	20231031	3855	-28.79	20230420	2575	6.60	20231031	1.67	N	017510	500	76 억	190217	N	N	N	N
97	20231115	090321	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	10	2	0.36	63200	23	0.60	2745	2750	2745	3560	1920	2740	2747.83	1.25	9	2786	2762	2731	2707	2676	2775	2720	76	820	500	1970	5	1	15246000	419	18.58	0.56	12	0.00	148.00	4901.00	3855	20230420	-28.66	2575	20231031	6.80	3855	-28.66	20230420	2575	6.80	20231031	3855	-28.66	20230420	2575	6.80	20231031	1.67	N	017510	500	76 억	190217	N	N	N	N
98	20231114	160319	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	25	2	0.92	10178010	3728	31.96	2700	2755	2700	3525	1905	2715	2730.15	1.25	265	2758	2736	2713	2691	2668	2747	2702	76	810	500	1950	5	1	15246000	418	18.51	0.56	12	0.02	148.00	4901.00	3855	20230420	-28.92	2575	20231031	6.41	3855	-28.92	20230420	2575	6.41	20231031	3855	-28.92	20230420	2575	6.41	20231031	1.67	N	017510	500	76 억	189952	N	N	N	N
99	20231114	150320	57	100.00	KOSDAQ		금속	N	N	N	N		N	2730	15	2	0.55	8597085	3151	27.01	2700	2755	2700	3525	1905	2715	2728.37	1.25	255	2758	2736	2713	2691	2668	2747	2702	76	810	500	1950	5	1	15246000	416	18.45	0.56	12	0.02	148.00	4901.00	3855	20230420	-29.18	2575	20231031	6.02	3855	-29.18	20230420	2575	6.02	20231031	3855	-29.18	20230420	2575	6.02	20231031	1.67	N	017510	500	76 억	189952	N	N	N	N
100	20231114	140321	57	100.00	KOSDAQ		금속	N	N	N	N		N	2710	-5	5	-0.18	8021055	2940	25.21	2700	2755	2700	3525	1905	2715	2728.25	1.25	255	2758	2736	2713	2691	2668	2747	2702	76	810	500	1950	5	1	15246000	413	18.31	0.55	12	0.02	148.00	4901.00	3855	20230420	-29.70	2575	20231031	5.24	3855	-29.70	20230420	2575	5.24	20231031	3855	-29.70	20230420	2575	5.24	20231031	1.67	N	017510	500	76 억	189952	N	N	N	N
101	20231114	130321	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	25	2	0.92	3579995	1314	11.27	2700	2755	2700	3525	1905	2715	2724.50	1.25	104	2758	2736	2713	2691	2668	2747	2702	76	810	500	1950	5	1	15246000	418	18.51	0.56	12	0.01	148.00	4901.00	3855	20230420	-28.92	2575	20231031	6.41	3855	-28.92	20230420	2575	6.41	20231031	3855	-28.92	20230420	2575	6.41	20231031	1.67	N	017510	500	76 억	189952	N	N	N	N
102	20231114	120320	57	100.00	KOSDAQ		금속	N	N	N	N		N	2745	30	2	1.10	3530635	1296	11.11	2700	2755	2700	3525	1905	2715	2724.26	1.25	104	2758	2736	2713	2691	2668	2747	2702	76	810	500	1950	5	1	15246000	419	18.55	0.56	12	0.01	148.00	4901.00	3855	20230420	-28.79	2575	20231031	6.60	3855	-28.79	20230420	2575	6.60	20231031	3855	-28.79	20230420	2575	6.60	20231031	1.67	N	017510	500	76 억	189952	N	N	N	N
103	20231114	110324	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	25	2	0.92	3484030	1279	10.97	2700	2755	2700	3525	1905	2715	2724.03	1.25	106	2758	2736	2713	2691	2668	2747	2702	76	810	500	1950	5	1	15246000	418	18.51	0.56	12	0.01	148.00	4901.00	3855	20230420	-28.92	2575	20231031	6.41	3855	-28.92	20230420	2575	6.41	20231031	3855	-28.92	20230420	2575	6.41	20231031	1.67	N	017510	500	76 억	189952	N	N	N	N
104	20231114	100321	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	25	2	0.92	2535155	933	8.00	2700	2745	2700	3525	1905	2715	2717.21	1.25	106	2758	2736	2713	2691	2668	2747	2702	76	810	500	1950	5	1	15246000	418	18.51	0.56	12	0.01	148.00	4901.00	3855	20230420	-28.92	2575	20231031	6.41	3855	-28.92	20230420	2575	6.41	20231031	3855	-28.92	20230420	2575	6.41	20231031	1.67	N	017510	500	76 억	189952	N	N	N	N
105	20231114	090318	57	100.00	KOSDAQ		금속	N	N	N	N		N	2715	0	3	0.00	264615	98	0.84	2700	2715	2700	3525	1905	2715	2700.15	1.25	0	2758	2736	2713	2691	2668	2747	2702	76	810	500	1950	5	1	15246000	414	18.34	0.55	12	0.00	148.00	4901.00	3855	20230420	-29.57	2575	20231031	5.44	3855	-29.57	20230420	2575	5.44	20231031	3855	-29.57	20230420	2575	5.44	20231031	1.67	N	017510	500	76 억	189952	N	N	N	N
106	20231113	160317	57	100.00	KOSDAQ		금속	N	N	N	N		N	2715	-20	5	-0.73	31543255	11664	170.80	2695	2735	2690	3555	1915	2735	2704.33	1.25	-102	2781	2757	2721	2697	2661	2770	2710	76	820	500	1960	5	1	15246000	414	18.34	0.55	12	0.08	148.00	4901.00	3855	20230420	-29.57	2575	20231031	5.44	3855	-29.57	20230420	2575	5.44	20231031	3855	-29.57	20230420	2575	5.44	20231031	1.67	N	017510	500	76 억	189986	N	N	N	N
107	20231113	150316	57	100.00	KOSDAQ		금속	N	N	N	N		N	2715	-20	5	-0.73	29995315	11094	162.45	2695	2735	2690	3555	1915	2735	2703.74	1.25	-100	2781	2757	2721	2697	2661	2770	2710	76	820	500	1960	5	1	15246000	414	18.34	0.55	12	0.07	148.00	4901.00	3855	20230420	-29.57	2575	20231031	5.44	3855	-29.57	20230420	2575	5.44	20231031	3855	-29.57	20230420	2575	5.44	20231031	1.67	N	017510	500	76 억	189986	N	N	N	N
108	20231113	140314	57	100.00	KOSDAQ		금속	N	N	N	N		N	2715	-20	5	-0.73	25939325	9601	140.59	2695	2735	2690	3555	1915	2735	2701.73	1.25	-83	2781	2757	2721	2697	2661	2770	2710	76	820	500	1960	5	1	15246000	414	18.34	0.55	12	0.06	148.00	4901.00	3855	20230420	-29.57	2575	20231031	5.44	3855	-29.57	20230420	2575	5.44	20231031	3855	-29.57	20230420	2575	5.44	20231031	1.67	N	017510	500	76 억	189986	N	N	N	N
109	20231113	130314	57	100.00	KOSDAQ		금속	N	N	N	N		N	2715	-20	5	-0.73	23785835	8808	128.98	2695	2735	2690	3555	1915	2735	2700.48	1.25	-44	2781	2757	2721	2697	2661	2770	2710	76	820	500	1960	5	1	15246000	414	18.34	0.55	12	0.06	148.00	4901.00	3855	20230420	-29.57	2575	20231031	5.44	3855	-29.57	20230420	2575	5.44	20231031	3855	-29.57	20230420	2575	5.44	20231031	1.67	N	017510	500	76 억	189986	N	N	N	N
110	20231113	120314	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	-15	5	-0.55	23764140	8800	128.86	2695	2735	2690	3555	1915	2735	2700.47	1.25	-43	2781	2757	2721	2697	2661	2770	2710	76	820	500	1960	5	1	15246000	415	18.38	0.55	12	0.06	148.00	4901.00	3855	20230420	-29.44	2575	20231031	5.63	3855	-29.44	20230420	2575	5.63	20231031	3855	-29.44	20230420	2575	5.63	20231031	1.67	N	017510	500	76 억	189986	N	N	N	N
111	20231113	110312	57	100.00	KOSDAQ		금속	N	N	N	N		N	2695	-40	5	-1.46	19254515	7128	104.38	2695	2735	2695	3555	1915	2735	2701.25	1.25	162	2781	2757	2721	2697	2661	2770	2710	76	820	500	1960	5	1	15246000	411	18.21	0.55	12	0.05	148.00	4901.00	3855	20230420	-30.09	2575	20231031	4.66	3855	-30.09	20230420	2575	4.66	20231031	3855	-30.09	20230420	2575	4.66	20231031	1.67	N	017510	500	76 억	189986	N	N	N	N
112	20231113	100313	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	-35	5	-1.28	10061280	3719	54.46	2695	2735	2695	3555	1915	2735	2705.37	1.25	118	2781	2757	2721	2697	2661	2770	2710	76	820	500	1960	5	1	15246000	412	18.24	0.55	12	0.02	148.00	4901.00	3855	20230420	-29.96	2575	20231031	4.85	3855	-29.96	20230420	2575	4.85	20231031	3855	-29.96	20230420	2575	4.85	20231031	1.67	N	017510	500	76 억	189986	N	N	N	N
113	20231113	090314	57	100.00	KOSDAQ		금속	N	N	N	N		N	2730	-5	5	-0.18	740480	274	4.01	2695	2730	2695	3555	1915	2735	2702.48	1.25	0	2781	2757	2721	2697	2661	2770	2710	76	820	500	1960	5	1	15246000	416	18.45	0.56	12	0.00	148.00	4901.00	3855	20230420	-29.18	2575	20231031	6.02	3855	-29.18	20230420	2575	6.02	20231031	3855	-29.18	20230420	2575	6.02	20231031	1.67	N	017510	500	76 억	189986	N	N	N	N
114	20231110	160316	57	100.00	KOSDAQ		금속	N	N	N	N		N	2735	-5	5	-0.18	18429555	6829	129.78	2695	2745	2685	3560	1920	2740	2698.72	1.25	-1158	2763	2751	2743	2731	2723	2750	2730	76	820	500	1970	5	1	15246000	417	18.48	0.56	12	0.04	148.00	4901.00	3855	20230420	-29.05	2575	20231031	6.21	3855	-29.05	20230420	2575	6.21	20231031	3855	-29.05	20230420	2575	6.21	20231031	1.68	N	017510	500	76 억	191093	N	N	N	N
115	20231110	150319	57	100.00	KOSDAQ		금속	N	N	N	N		N	2705	-35	5	-1.28	17866220	6623	125.86	2695	2745	2685	3560	1920	2740	2697.60	1.25	-1112	2763	2751	2743	2731	2723	2750	2730	76	820	500	1970	5	1	15246000	412	18.28	0.55	12	0.04	148.00	4901.00	3855	20230420	-29.83	2575	20231031	5.05	3855	-29.83	20230420	2575	5.05	20231031	3855	-29.83	20230420	2575	5.05	20231031	1.68	N	017510	500	76 억	191093	N	N	N	N
116	20231110	140316	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	-20	5	-0.73	10107210	3738	71.04	2695	2745	2690	3560	1920	2740	2703.91	1.25	-453	2763	2751	2743	2731	2723	2750	2730	76	820	500	1970	5	1	15246000	415	18.38	0.55	12	0.02	148.00	4901.00	3855	20230420	-29.44	2575	20231031	5.63	3855	-29.44	20230420	2575	5.63	20231031	3855	-29.44	20230420	2575	5.63	20231031	1.68	N	017510	500	76 억	191093	N	N	N	N
117	20231110	130318	57	100.00	KOSDAQ		금속	N	N	N	N		N	2710	-30	5	-1.09	7930810	2933	55.74	2695	2745	2695	3560	1920	2740	2703.99	1.25	-268	2763	2751	2743	2731	2723	2750	2730	76	820	500	1970	5	1	15246000	413	18.31	0.55	12	0.02	148.00	4901.00	3855	20230420	-29.70	2575	20231031	5.24	3855	-29.70	20230420	2575	5.24	20231031	3855	-29.70	20230420	2575	5.24	20231031	1.68	N	017510	500	76 억	191093	N	N	N	N
118	20231110	120317	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	-40	5	-1.46	4736615	1751	33.28	2695	2745	2695	3560	1920	2740	2705.09	1.25	-212	2763	2751	2743	2731	2723	2750	2730	76	820	500	1970	5	1	15246000	412	18.24	0.55	12	0.01	148.00	4901.00	3855	20230420	-29.96	2575	20231031	4.85	3855	-29.96	20230420	2575	4.85	20231031	3855	-29.96	20230420	2575	4.85	20231031	1.68	N	017510	500	76 억	191093	N	N	N	N
119	20231110	110316	57	100.00	KOSDAQ		금속	N	N	N	N		N	2705	-35	5	-1.28	2844220	1053	20.01	2695	2725	2695	3560	1920	2740	2701.06	1.25	-124	2763	2751	2743	2731	2723	2750	2730	76	820	500	1970	5	1	15246000	412	18.28	0.55	12	0.01	148.00	4901.00	3855	20230420	-29.83	2575	20231031	5.05	3855	-29.83	20230420	2575	5.05	20231031	3855	-29.83	20230420	2575	5.05	20231031	1.68	N	017510	500	76 억	191093	N	N	N	N
120	20231110	100317	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	-40	5	-1.46	2092225	775	14.73	2695	2725	2695	3560	1920	2740	2699.65	1.25	-90	2763	2751	2743	2731	2723	2750	2730	76	820	500	1970	5	1	15246000	412	18.24	0.55	12	0.01	148.00	4901.00	3855	20230420	-29.96	2575	20231031	4.85	3855	-29.96	20230420	2575	4.85	20231031	3855	-29.96	20230420	2575	4.85	20231031	1.68	N	017510	500	76 억	191093	N	N	N	N
121	20231110	090313	57	100.00	KOSDAQ		금속	N	N	N	N		N	2695	-45	5	-1.64	808500	300	5.70	2695	2695	2695	3560	1920	2740	2695.00	1.25	0	2763	2751	2743	2731	2723	2750	2730	76	820	500	1970	5	1	15246000	411	18.21	0.55	12	0.00	148.00	4901.00	3855	20230420	-30.09	2575	20231031	4.66	3855	-30.09	20230420	2575	4.66	20231031	3855	-30.09	20230420	2575	4.66	20231031	1.68	N	017510	500	76 억	191093	N	N	N	N
122	20231109	160309	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	-5	5	-0.18	14424565	5262	115.60	2740	2755	2735	3565	1925	2745	2741.27	1.26	-1160	2768	2756	2738	2726	2708	2762	2732	76	820	500	1970	5	1	15246000	418	18.51	0.56	12	0.03	148.00	4901.00	3855	20230420	-28.92	2575	20231031	6.41	3855	-28.92	20230420	2575	6.41	20231031	3855	-28.92	20230420	2575	6.41	20231031	1.69	N	017510	500	76 억	191953	N	N	N	N
123	20231109	150311	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	-5	5	-0.18	14095690	5142	112.96	2740	2755	2735	3565	1925	2745	2741.29	1.26	-1176	2768	2756	2738	2726	2708	2762	2732	76	820	500	1970	5	1	15246000	418	18.51	0.56	12	0.03	148.00	4901.00	3855	20230420	-28.92	2575	20231031	6.41	3855	-28.92	20230420	2575	6.41	20231031	3855	-28.92	20230420	2575	6.41	20231031	1.69	N	017510	500	76 억	191953	N	N	N	N
124	20231109	140309	57	100.00	KOSDAQ		금속	N	N	N	N		N	2745	0	3	0.00	13736710	5011	110.08	2740	2755	2735	3565	1925	2745	2741.31	1.26	-1057	2768	2756	2738	2726	2708	2762	2732	76	820	500	1970	5	1	15246000	419	18.55	0.56	12	0.03	148.00	4901.00	3855	20230420	-28.79	2575	20231031	6.60	3855	-28.79	20230420	2575	6.60	20231031	3855	-28.79	20230420	2575	6.60	20231031	1.69	N	017510	500	76 억	191953	N	N	N	N
125	20231109	130311	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	5	2	0.18	9486955	3460	76.01	2740	2755	2735	3565	1925	2745	2741.89	1.26	-409	2768	2756	2738	2726	2708	2762	2732	76	820	500	1970	5	1	15246000	419	18.58	0.56	12	0.02	148.00	4901.00	3855	20230420	-28.66	2575	20231031	6.80	3855	-28.66	20230420	2575	6.80	20231031	3855	-28.66	20230420	2575	6.80	20231031	1.69	N	017510	500	76 억	191953	N	N	N	N
126	20231109	120312	57	100.00	KOSDAQ		금속	N	N	N	N		N	2755	10	2	0.36	3608205	1315	28.89	2740	2755	2735	3565	1925	2745	2743.88	1.26	-399	2768	2756	2738	2726	2708	2762	2732	76	820	500	1970	5	1	15246000	420	18.61	0.56	12	0.01	148.00	4901.00	3855	20230420	-28.53	2575	20231031	6.99	3855	-28.53	20230420	2575	6.99	20231031	3855	-28.53	20230420	2575	6.99	20231031	1.69	N	017510	500	76 억	191953	N	N	N	N
127	20231109	110312	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	5	2	0.18	2436645	889	19.53	2740	2750	2735	3565	1925	2745	2740.88	1.26	-396	2768	2756	2738	2726	2708	2762	2732	76	820	500	1970	5	1	15246000	419	18.58	0.56	12	0.01	148.00	4901.00	3855	20230420	-28.66	2575	20231031	6.80	3855	-28.66	20230420	2575	6.80	20231031	3855	-28.66	20230420	2575	6.80	20231031	1.69	N	017510	500	76 억	191953	N	N	N	N
128	20231109	100308	57	100.00	KOSDAQ		금속	N	N	N	N		N	2735	-10	5	-0.36	995210	363	7.97	2740	2750	2735	3565	1925	2745	2741.63	1.26	-67	2768	2756	2738	2726	2708	2762	2732	76	820	500	1970	5	1	15246000	417	18.48	0.56	12	0.00	148.00	4901.00	3855	20230420	-29.05	2575	20231031	6.21	3855	-29.05	20230420	2575	6.21	20231031	3855	-29.05	20230420	2575	6.21	20231031	1.69	N	017510	500	76 억	191953	N	N	N	N
129	20231109	090310	57	100.00	KOSDAQ		금속	N	N	N	N		N	2745	0	3	0.00	0	0	0.00	0	0	0	3565	1925	2745	0.00	1.26	0	2768	2756	2738	2726	2708	2762	2732	76	820	500	1970	5	1	15246000	419	18.55	0.56	12	0.00	148.00	4901.00	3855	20230420	-28.79	2575	20231031	6.60	3855	-28.79	20230420	2575	6.60	20231031	3855	-28.79	20230420	2575	6.60	20231031	1.69	N	017510	500	76 억	191953	N	N	N	N
130	20231108	160308	57	100.00	KOSDAQ		금속	N	N	N	N		N	2745	20	2	0.73	12430955	4552	74.45	2725	2750	2720	3540	1910	2725	2730.88	1.26	-55	2821	2772	2746	2697	2671	2760	2685	76	815	500	1960	5	1	15246000	419	18.55	0.56	12	0.03	148.00	4901.00	3855	20230420	-28.79	2575	20231031	6.60	3855	-28.79	20230420	2575	6.60	20231031	3855	-28.79	20230420	2575	6.60	20231031	1.69	N	017510	500	76 억	192008	N	N	N	N
131	20231108	150311	57	100.00	KOSDAQ		금속	N	N	N	N		N	2735	10	2	0.37	11679220	4278	69.97	2725	2750	2720	3540	1910	2725	2730.07	1.26	17	2821	2772	2746	2697	2671	2760	2685	76	815	500	1960	5	1	15246000	417	18.48	0.56	12	0.03	148.00	4901.00	3855	20230420	-29.05	2575	20231031	6.21	3855	-29.05	20230420	2575	6.21	20231031	3855	-29.05	20230420	2575	6.21	20231031	1.69	N	017510	500	76 억	192008	N	N	N	N
132	20231108	140309	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	15	2	0.55	11641010	4264	69.74	2725	2750	2720	3540	1910	2725	2730.07	1.26	23	2821	2772	2746	2697	2671	2760	2685	76	815	500	1960	5	1	15246000	418	18.51	0.56	12	0.03	148.00	4901.00	3855	20230420	-28.92	2575	20231031	6.41	3855	-28.92	20230420	2575	6.41	20231031	3855	-28.92	20230420	2575	6.41	20231031	1.69	N	017510	500	76 억	192008	N	N	N	N
133	20231108	130310	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	25	2	0.92	3044765	1112	18.19	2725	2750	2725	3540	1910	2725	2738.10	1.26	9	2821	2772	2746	2697	2671	2760	2685	76	815	500	1960	5	1	15246000	419	18.58	0.56	12	0.01	148.00	4901.00	3855	20230420	-28.66	2575	20231031	6.80	3855	-28.66	20230420	2575	6.80	20231031	3855	-28.66	20230420	2575	6.80	20231031	1.69	N	017510	500	76 억	192008	N	N	N	N
134	20231108	120310	57	100.00	KOSDAQ		금속	N	N	N	N		N	2730	5	2	0.18	2376520	869	14.21	2725	2750	2725	3540	1910	2725	2734.78	1.26	10	2821	2772	2746	2697	2671	2760	2685	76	815	500	1960	5	1	15246000	416	18.45	0.56	12	0.01	148.00	4901.00	3855	20230420	-29.18	2575	20231031	6.02	3855	-29.18	20230420	2575	6.02	20231031	3855	-29.18	20230420	2575	6.02	20231031	1.69	N	017510	500	76 억	192008	N	N	N	N
135	20231108	110309	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	25	2	0.92	2165570	792	12.95	2725	2750	2725	3540	1910	2725	2734.31	1.26	10	2821	2772	2746	2697	2671	2760	2685	76	815	500	1960	5	1	15246000	419	18.58	0.56	12	0.01	148.00	4901.00	3855	20230420	-28.66	2575	20231031	6.80	3855	-28.66	20230420	2575	6.80	20231031	3855	-28.66	20230420	2575	6.80	20231031	1.69	N	017510	500	76 억	192008	N	N	N	N
136	20231108	100308	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	15	2	0.55	1485535	544	8.90	2725	2740	2725	3540	1910	2725	2730.76	1.26	36	2821	2772	2746	2697	2671	2760	2685	76	815	500	1960	5	1	15246000	418	18.51	0.56	12	0.00	148.00	4901.00	3855	20230420	-28.92	2575	20231031	6.41	3855	-28.92	20230420	2575	6.41	20231031	3855	-28.92	20230420	2575	6.41	20231031	1.69	N	017510	500	76 억	192008	N	N	N	N
137	20231108	090308	57	100.00	KOSDAQ		금속	N	N	N	N		N	2735	10	2	0.37	852985	313	5.12	2725	2735	2725	3540	1910	2725	2725.19	1.26	0	2821	2772	2746	2697	2671	2760	2685	76	815	500	1960	5	1	15246000	417	18.48	0.56	12	0.00	148.00	4901.00	3855	20230420	-29.05	2575	20231031	6.21	3855	-29.05	20230420	2575	6.21	20231031	3855	-29.05	20230420	2575	6.21	20231031	1.69	N	017510	500	76 억	192008	N	N	N	N
138	20231107	160308	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	-20	5	-0.73	16783990	6098	41.91	2795	2795	2720	3565	1925	2745	2752.38	1.26	-328	2785	2765	2745	2725	2705	2775	2735	76	820	500	1970	5	1	15246000	415	18.41	0.56	12	0.04	148.00	4901.00	3855	20230420	-29.31	2575	20231031	5.83	3855	-29.31	20230420	2575	5.83	20231031	3855	-29.31	20230420	2575	5.83	20231031	1.69	N	017510	500	76 억	192329	N	N	N	N
139	20231107	150309	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	-5	5	-0.18	15576175	5655	38.86	2795	2795	2720	3565	1925	2745	2754.41	1.26	-268	2785	2765	2745	2725	2705	2775	2735	76	820	500	1970	5	1	15246000	418	18.51	0.56	12	0.04	148.00	4901.00	3855	20230420	-28.92	2575	20231031	6.41	3855	-28.92	20230420	2575	6.41	20231031	3855	-28.92	20230420	2575	6.41	20231031	1.69	N	017510	500	76 억	192329	N	N	N	N
140	20231107	140311	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	-20	5	-0.73	15377020	5582	38.36	2795	2795	2720	3565	1925	2745	2754.75	1.26	-269	2785	2765	2745	2725	2705	2775	2735	76	820	500	1970	5	1	15246000	415	18.41	0.56	12	0.04	148.00	4901.00	3855	20230420	-29.31	2575	20231031	5.83	3855	-29.31	20230420	2575	5.83	20231031	3855	-29.31	20230420	2575	5.83	20231031	1.69	N	017510	500	76 억	192329	N	N	N	N
141	20231107	130309	57	100.00	KOSDAQ		금속	N	N	N	N		N	2735	-10	5	-0.36	13669535	4956	34.06	2795	2795	2725	3565	1925	2745	2758.18	1.26	-213	2785	2765	2745	2725	2705	2775	2735	76	820	500	1970	5	1	15246000	417	18.48	0.56	12	0.03	148.00	4901.00	3855	20230420	-29.05	2575	20231031	6.21	3855	-29.05	20230420	2575	6.21	20231031	3855	-29.05	20230420	2575	6.21	20231031	1.69	N	017510	500	76 억	192329	N	N	N	N
142	20231107	120307	57	100.00	KOSDAQ		금속	N	N	N	N		N	2745	0	3	0.00	13270825	4810	33.06	2795	2795	2725	3565	1925	2745	2759.01	1.26	-152	2785	2765	2745	2725	2705	2775	2735	76	820	500	1970	5	1	15246000	419	18.55	0.56	12	0.03	148.00	4901.00	3855	20230420	-28.79	2575	20231031	6.60	3855	-28.79	20230420	2575	6.60	20231031	3855	-28.79	20230420	2575	6.60	20231031	1.69	N	017510	500	76 억	192329	N	N	N	N
143	20231107	110308	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	5	2	0.18	10023175	3624	24.91	2795	2795	2725	3565	1925	2745	2765.78	1.26	-143	2785	2765	2745	2725	2705	2775	2735	76	820	500	1970	5	1	15246000	419	18.58	0.56	12	0.02	148.00	4901.00	3855	20230420	-28.66	2575	20231031	6.80	3855	-28.66	20230420	2575	6.80	20231031	3855	-28.66	20230420	2575	6.80	20231031	1.69	N	017510	500	76 억	192329	N	N	N	N
144	20231107	100311	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	20	2	0.73	9739305	3521	24.20	2795	2795	2725	3565	1925	2745	2766.06	1.26	-103	2785	2765	2745	2725	2705	2775	2735	76	820	500	1970	5	1	15246000	422	18.68	0.56	12	0.02	148.00	4901.00	3855	20230420	-28.27	2575	20231031	7.38	3855	-28.27	20230420	2575	7.38	20231031	3855	-28.27	20230420	2575	7.38	20231031	1.69	N	017510	500	76 억	192329	N	N	N	N
145	20231107	090304	57	100.00	KOSDAQ		금속	N	N	N	N		N	2735	-10	5	-0.36	4374690	1575	10.82	2795	2795	2735	3565	1925	2745	2777.58	1.26	-191	2785	2765	2745	2725	2705	2775	2735	76	820	500	1970	5	1	15246000	417	18.48	0.56	12	0.01	148.00	4901.00	3855	20230420	-29.05	2575	20231031	6.21	3855	-29.05	20230420	2575	6.21	20231031	3855	-29.05	20230420	2575	6.21	20231031	1.69	N	017510	500	76 억	192329	N	N	N	N
146	20231106	160302	57	100.00	KOSDAQ		금속	N	N	N	N		N	2745	10	2	0.37	39896820	14551	189.24	2740	2765	2725	3555	1915	2735	2741.88	1.26	-143	2781	2757	2711	2687	2641	2770	2700	76	820	500	1960	5	1	15246000	419	18.55	0.56	12	0.10	148.00	4901.00	3855	20230420	-28.79	2575	20231031	6.60	3855	-28.79	20230420	2575	6.60	20231031	3855	-28.79	20230420	2575	6.60	20231031	1.68	N	017510	500	76 억	192472	N	N	N	N
147	20231106	150304	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	30	2	1.10	37989355	13856	180.21	2740	2765	2725	3555	1915	2735	2741.75	1.26	-186	2781	2757	2711	2687	2641	2770	2700	76	820	500	1960	5	1	15246000	422	18.68	0.56	12	0.09	148.00	4901.00	3855	20230420	-28.27	2575	20231031	7.38	3855	-28.27	20230420	2575	7.38	20231031	3855	-28.27	20230420	2575	7.38	20231031	1.68	N	017510	500	76 억	192472	N	N	N	N
148	20231106	140302	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	25	2	0.91	37025885	13507	175.67	2740	2765	2725	3555	1915	2735	2741.26	1.26	-146	2781	2757	2711	2687	2641	2770	2700	76	820	500	1960	5	1	15246000	421	18.65	0.56	12	0.09	148.00	4901.00	3855	20230420	-28.40	2575	20231031	7.18	3855	-28.40	20230420	2575	7.18	20231031	3855	-28.40	20230420	2575	7.18	20231031	1.68	N	017510	500	76 억	192472	N	N	N	N
149	20231106	130305	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	15	2	0.55	27705210	10118	131.59	2740	2765	2725	3555	1915	2735	2738.23	1.26	186	2781	2757	2711	2687	2641	2770	2700	76	820	500	1960	5	1	15246000	419	18.58	0.56	12	0.07	148.00	4901.00	3855	20230420	-28.66	2575	20231031	6.80	3855	-28.66	20230420	2575	6.80	20231031	3855	-28.66	20230420	2575	6.80	20231031	1.68	N	017510	500	76 억	192472	N	N	N	N
150	20231106	120305	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	5	2	0.18	22944890	8391	109.13	2740	2755	2725	3555	1915	2735	2734.46	1.26	231	2781	2757	2711	2687	2641	2770	2700	76	820	500	1960	5	1	15246000	418	18.51	0.56	12	0.06	148.00	4901.00	3855	20230420	-28.92	2575	20231031	6.41	3855	-28.92	20230420	2575	6.41	20231031	3855	-28.92	20230420	2575	6.41	20231031	1.68	N	017510	500	76 억	192472	N	N	N	N
151	20231106	110305	57	100.00	KOSDAQ		금속	N	N	N	N		N	2735	0	3	0.00	18016040	6590	85.71	2740	2755	2725	3555	1915	2735	2733.84	1.26	231	2781	2757	2711	2687	2641	2770	2700	76	820	500	1960	5	1	15246000	417	18.48	0.56	12	0.04	148.00	4901.00	3855	20230420	-29.05	2575	20231031	6.21	3855	-29.05	20230420	2575	6.21	20231031	3855	-29.05	20230420	2575	6.21	20231031	1.68	N	017510	500	76 억	192472	N	N	N	N
152	20231106	100251	57	100.00	KOSDAQ		금속	N	N	N	N		N	2730	-5	5	-0.18	9774295	3569	46.42	2740	2755	2725	3555	1915	2735	2738.71	1.26	231	2781	2757	2711	2687	2641	2770	2700	76	820	500	1960	5	1	15246000	416	18.45	0.56	12	0.02	148.00	4901.00	3855	20230420	-29.18	2575	20231031	6.02	3855	-29.18	20230420	2575	6.02	20231031	3855	-29.18	20230420	2575	6.02	20231031	1.68	N	017510	500	76 억	192472	N	N	N	N
153	20231106	090305	57	100.00	KOSDAQ		금속	N	N	N	N		N	2745	10	2	0.37	6773085	2472	32.15	2740	2745	2740	3555	1915	2735	2740.02	1.26	7	2781	2757	2711	2687	2641	2770	2700	76	820	500	1960	5	1	15246000	419	18.55	0.56	12	0.02	148.00	4901.00	3855	20230420	-28.79	2575	20231031	6.60	3855	-28.79	20230420	2575	6.60	20231031	3855	-28.79	20230420	2575	6.60	20231031	1.68	N	017510	500	76 억	192472	N	N	N	N
154	20231103	160300	57	100.00	KOSDAQ		금속	N	N	N	N		N	2735	40	2	1.48	20855765	7689	41.54	2730	2735	2665	3500	1890	2695	2712.42	1.26	-123	2778	2736	2678	2636	2578	2757	2657	76	805	500	1940	5	1	15246000	417	18.48	0.56	12	0.05	148.00	4901.00	3855	20230420	-29.05	2575	20231031	6.21	3855	-29.05	20230420	2575	6.21	20231031	3855	-29.05	20230420	2575	6.21	20231031	1.68	N	017510	500	76 억	192595	N	N	N	N
155	20231103	150301	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	30	2	1.11	17009695	6281	33.93	2730	2735	2665	3500	1890	2695	2708.12	1.26	-123	2778	2736	2678	2636	2578	2757	2657	76	805	500	1940	5	1	15246000	415	18.41	0.56	12	0.04	148.00	4901.00	3855	20230420	-29.31	2575	20231031	5.83	3855	-29.31	20230420	2575	5.83	20231031	3855	-29.31	20230420	2575	5.83	20231031	1.68	N	017510	500	76 억	192595	N	N	N	N
156	20231103	140302	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	25	2	0.93	13626220	5038	27.22	2730	2735	2665	3500	1890	2695	2704.69	1.26	-123	2778	2736	2678	2636	2578	2757	2657	76	805	500	1940	5	1	15246000	415	18.38	0.55	12	0.03	148.00	4901.00	3855	20230420	-29.44	2575	20231031	5.63	3855	-29.44	20230420	2575	5.63	20231031	3855	-29.44	20230420	2575	5.63	20231031	1.68	N	017510	500	76 억	192595	N	N	N	N
157	20231103	130300	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	30	2	1.11	13103155	4846	26.18	2730	2735	2665	3500	1890	2695	2703.91	1.26	-123	2778	2736	2678	2636	2578	2757	2657	76	805	500	1940	5	1	15246000	415	18.41	0.56	12	0.03	148.00	4901.00	3855	20230420	-29.31	2575	20231031	5.83	3855	-29.31	20230420	2575	5.83	20231031	3855	-29.31	20230420	2575	5.83	20231031	1.68	N	017510	500	76 억	192595	N	N	N	N
158	20231103	120259	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	25	2	0.93	12078730	4470	24.15	2730	2735	2665	3500	1890	2695	2702.18	1.26	-155	2778	2736	2678	2636	2578	2757	2657	76	805	500	1940	5	1	15246000	415	18.38	0.55	12	0.03	148.00	4901.00	3855	20230420	-29.44	2575	20231031	5.63	3855	-29.44	20230420	2575	5.63	20231031	3855	-29.44	20230420	2575	5.63	20231031	1.68	N	017510	500	76 억	192595	N	N	N	N
159	20231103	110303	57	100.00	KOSDAQ		금속	N	N	N	N		N	2705	10	2	0.37	9388570	3483	18.82	2730	2730	2665	3500	1890	2695	2695.54	1.26	-187	2778	2736	2678	2636	2578	2757	2657	76	805	500	1940	5	1	15246000	412	18.28	0.55	12	0.02	148.00	4901.00	3855	20230420	-29.83	2575	20231031	5.05	3855	-29.83	20230420	2575	5.05	20231031	3855	-29.83	20230420	2575	5.05	20231031	1.68	N	017510	500	76 억	192595	N	N	N	N
160	20231103	100259	57	100.00	KOSDAQ		금속	N	N	N	N		N	2695	0	3	0.00	7856315	2914	15.74	2730	2730	2665	3500	1890	2695	2696.06	1.26	-175	2778	2736	2678	2636	2578	2757	2657	76	805	500	1940	5	1	15246000	411	18.21	0.55	12	0.02	148.00	4901.00	3855	20230420	-30.09	2575	20231031	4.66	3855	-30.09	20230420	2575	4.66	20231031	3855	-30.09	20230420	2575	4.66	20231031	1.68	N	017510	500	76 억	192595	N	N	N	N
161	20231103	090259	57	100.00	KOSDAQ		금속	N	N	N	N		N	2690	-5	5	-0.19	3083975	1137	6.14	2730	2730	2690	3500	1890	2695	2712.38	1.26	0	2778	2736	2678	2636	2578	2757	2657	76	805	500	1940	5	1	15246000	410	18.18	0.55	12	0.01	148.00	4901.00	3855	20230420	-30.22	2575	20231031	4.47	3855	-30.22	20230420	2575	4.47	20231031	3855	-30.22	20230420	2575	4.47	20231031	1.68	N	017510	500	76 억	192595	N	N	N	N
162	20231102	160258	57	100.00	KOSDAQ		금속	N	N	N	N		N	2695	90	2	3.45	49598765	18509	237.72	2620	2720	2620	3385	1825	2605	2679.71	1.28	-1815	2671	2637	2606	2572	2541	2655	2590	76	780	500	1870	5	1	15246000	411	18.21	0.55	12	0.12	148.00	4901.00	3855	20230420	-30.09	2575	20231031	4.66	3855	-30.09	20230420	2575	4.66	20231031	3855	-30.09	20230420	2575	4.66	20231031	1.68	N	017510	500	76 억	194410	N	N	N	N
163	20231102	150302	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	95	2	3.65	49221455	18369	235.92	2620	2720	2620	3385	1825	2605	2679.59	1.28	-1815	2671	2637	2606	2572	2541	2655	2590	76	780	500	1870	5	1	15246000	412	18.24	0.55	12	0.12	148.00	4901.00	3855	20230420	-29.96	2575	20231031	4.85	3855	-29.96	20230420	2575	4.85	20231031	3855	-29.96	20230420	2575	4.85	20231031	1.68	N	017510	500	76 억	194410	N	N	N	N
164	20231102	140258	57	100.00	KOSDAQ		금속	N	N	N	N		N	2705	100	2	3.84	45864080	17124	219.93	2620	2720	2620	3385	1825	2605	2678.35	1.28	-1813	2671	2637	2606	2572	2541	2655	2590	76	780	500	1870	5	1	15246000	412	18.28	0.55	12	0.11	148.00	4901.00	3855	20230420	-29.83	2575	20231031	5.05	3855	-29.83	20230420	2575	5.05	20231031	3855	-29.83	20230420	2575	5.05	20231031	1.68	N	017510	500	76 억	194410	N	N	N	N
165	20231102	130259	57	100.00	KOSDAQ		금속	N	N	N	N		N	2710	105	2	4.03	45327635	16925	217.38	2620	2720	2620	3385	1825	2605	2678.15	1.28	-1813	2671	2637	2606	2572	2541	2655	2590	76	780	500	1870	5	1	15246000	413	18.31	0.55	12	0.11	148.00	4901.00	3855	20230420	-29.70	2575	20231031	5.24	3855	-29.70	20230420	2575	5.24	20231031	3855	-29.70	20230420	2575	5.24	20231031	1.68	N	017510	500	76 억	194410	N	N	N	N
166	20231102	120256	57	100.00	KOSDAQ		금속	N	N	N	N		N	2695	90	2	3.45	41871645	15644	200.92	2620	2720	2620	3385	1825	2605	2676.53	1.28	-1779	2671	2637	2606	2572	2541	2655	2590	76	780	500	1870	5	1	15246000	411	18.21	0.55	12	0.10	148.00	4901.00	3855	20230420	-30.09	2575	20231031	4.66	3855	-30.09	20230420	2575	4.66	20231031	3855	-30.09	20230420	2575	4.66	20231031	1.68	N	017510	500	76 억	194410	N	N	N	N
167	20231102	110257	57	100.00	KOSDAQ		금속	N	N	N	N		N	2680	75	2	2.88	35700085	13348	171.44	2620	2720	2620	3385	1825	2605	2674.56	1.28	-1762	2671	2637	2606	2572	2541	2655	2590	76	780	500	1870	5	1	15246000	409	18.11	0.55	12	0.09	148.00	4901.00	3855	20230420	-30.48	2575	20231031	4.08	3855	-30.48	20230420	2575	4.08	20231031	3855	-30.48	20230420	2575	4.08	20231031	1.68	N	017510	500	76 억	194410	N	N	N	N
168	20231102	100257	57	100.00	KOSDAQ		금속	N	N	N	N		N	2650	45	2	1.73	9492570	3600	46.24	2620	2650	2620	3385	1825	2605	2636.82	1.28	-15	2671	2637	2606	2572	2541	2655	2590	76	780	500	1870	5	1	15246000	404	17.91	0.54	12	0.02	148.00	4901.00	3855	20230420	-31.26	2575	20231031	2.91	3855	-31.26	20230420	2575	2.91	20231031	3855	-31.26	20230420	2575	2.91	20231031	1.68	N	017510	500	76 억	194410	N	N	N	N
169	20231102	090301	57	100.00	KOSDAQ		금속	N	N	N	N		N	2630	25	2	0.96	199355	76	0.98	2620	2630	2620	3385	1825	2605	2623.09	1.28	0	2671	2637	2606	2572	2541	2655	2590	76	780	500	1870	5	1	15246000	401	17.77	0.54	12	0.00	148.00	4901.00	3855	20230420	-31.78	2575	20231031	2.14	3855	-31.78	20230420	2575	2.14	20231031	3855	-31.78	20230420	2575	2.14	20231031	1.68	N	017510	500	76 억	194410	N	N	N	N
170	20231101	160258	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2605	30	2	1.17	20304345	7786	51.03	2575	2640	2575	3345	1805	2575	2607.80	1.27	881	2681	2627	2601	2547	2521	2615	2535	76	770	500	1850	5	1	15246000	397	17.60	0.53	12	0.05	148.00	4901.00	3855	20230420	-32.43	2575	20231101	1.17	3855	-32.43	20230420	2575	1.17	20231101	3855	-32.43	20230420	2575	1.17	20231101	1.70	N	017510	500	76 억	193484	N	N	N	N
171	20231101	150258	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2610	35	2	1.36	19512420	7482	49.04	2575	2640	2575	3345	1805	2575	2607.91	1.27	880	2681	2627	2601	2547	2521	2615	2535	76	770	500	1850	5	1	15246000	398	17.64	0.53	12	0.05	148.00	4901.00	3855	20230420	-32.30	2575	20231101	1.36	3855	-32.30	20230420	2575	1.36	20231101	3855	-32.30	20230420	2575	1.36	20231101	1.70	N	017510	500	76 억	193484	N	N	N	N
172	20231101	140254	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2615	40	2	1.55	12673430	4872	31.93	2575	2640	2575	3345	1805	2575	2601.28	1.27	1320	2681	2627	2601	2547	2521	2615	2535	76	770	500	1850	5	1	15246000	399	17.67	0.53	12	0.03	148.00	4901.00	3855	20230420	-32.17	2575	20231101	1.55	3855	-32.17	20230420	2575	1.55	20231101	3855	-32.17	20230420	2575	1.55	20231101	1.70	N	017510	500	76 억	193484	N	N	N	N
173	20231101	130257	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2620	45	2	1.75	12296685	4728	30.99	2575	2640	2575	3345	1805	2575	2600.82	1.27	1320	2681	2627	2601	2547	2521	2615	2535	76	770	500	1850	5	1	15246000	399	17.70	0.53	12	0.03	148.00	4901.00	3855	20230420	-32.04	2575	20231101	1.75	3855	-32.04	20230420	2575	1.75	20231101	3855	-32.04	20230420	2575	1.75	20231101	1.70	N	017510	500	76 억	193484	N	N	N	N
174	20231101	120301	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2605	30	2	1.17	9470985	3648	23.91	2575	2640	2575	3345	1805	2575	2596.21	1.27	1288	2681	2627	2601	2547	2521	2615	2535	76	770	500	1850	5	1	15246000	397	17.60	0.53	12	0.02	148.00	4901.00	3855	20230420	-32.43	2575	20231101	1.17	3855	-32.43	20230420	2575	1.17	20231101	3855	-32.43	20230420	2575	1.17	20231101	1.70	N	017510	500	76 억	193484	N	N	N	N
175	20231101	110303	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2630	55	2	2.14	8012195	3094	20.28	2575	2630	2575	3345	1805	2575	2589.59	1.27	1295	2681	2627	2601	2547	2521	2615	2535	76	770	500	1850	5	1	15246000	401	17.77	0.54	12	0.02	148.00	4901.00	3855	20230420	-31.78	2575	20231101	2.14	3855	-31.78	20230420	2575	2.14	20231101	3855	-31.78	20230420	2575	2.14	20231101	1.70	N	017510	500	76 억	193484	N	N	N	N
176	20231101	100300	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2630	55	2	2.14	7485560	2893	18.96	2575	2630	2575	3345	1805	2575	2587.47	1.27	1259	2681	2627	2601	2547	2521	2615	2535	76	770	500	1850	5	1	15246000	401	17.77	0.54	12	0.02	148.00	4901.00	3855	20230420	-31.78	2575	20231101	2.14	3855	-31.78	20230420	2575	2.14	20231101	3855	-31.78	20230420	2575	2.14	20231101	1.70	N	017510	500	76 억	193484	N	N	N	N
177	20231101	090301	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2575	0	3	0.00	1985325	771	5.05	2575	2575	2575	3345	1805	2575	2575.00	1.27	21	2681	2627	2601	2547	2521	2615	2535	76	770	500	1850	5	1	15246000	393	17.40	0.53	12	0.01	148.00	4901.00	3855	20230420	-33.20	2575	20231101	0.00	3855	-33.20	20230420	2575	0.00	20231101	3855	-33.20	20230420	2575	0.00	20231101	1.70	N	017510	500	76 억	193484	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History