KissMeData/090410/price/prices-20231101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

73 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	investmentCareful	shortOverheated
2	20231130	160741	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2005	5	2	0.25	563050028	281359	33.34	2015	2025	1982	2600	1400	2000	2001.18	3.91	-7630	2102	2051	2024	1973	1946	2037	1959	46	600	100	1520	5	1	46084095	924	9.11	1.02	12	0.61	220.00	1972.00	2960	20230630	-32.26	1680	20230314	19.35	2960	-32.26	20230630	1680	19.35	20230314	2960	-32.26	20230630	1680	19.35	20230314	6.86	N	090410	100	46 억	1802910	N	N	N	N
3	20231130	150742	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2005	5	2	0.25	478567781	239125	28.33	2015	2025	1982	2600	1400	2000	2001.34	3.91	-12666	2102	2051	2024	1973	1946	2037	1959	46	600	100	1520	5	1	46084095	924	9.11	1.02	12	0.52	220.00	1972.00	2960	20230630	-32.26	1680	20230314	19.35	2960	-32.26	20230630	1680	19.35	20230314	2960	-32.26	20230630	1680	19.35	20230314	6.86	N	090410	100	46 억	1802910	N	N	N	N
4	20231130	140738	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2005	5	2	0.25	450561121	225163	26.68	2015	2025	1982	2600	1400	2000	2001.05	3.91	-15523	2102	2051	2024	1973	1946	2037	1959	46	600	100	1520	5	1	46084095	924	9.11	1.02	12	0.49	220.00	1972.00	2960	20230630	-32.26	1680	20230314	19.35	2960	-32.26	20230630	1680	19.35	20230314	2960	-32.26	20230630	1680	19.35	20230314	6.86	N	090410	100	46 억	1802910	N	N	N	N
5	20231130	130736	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2015	15	2	0.75	432492506	216153	25.61	2015	2025	1982	2600	1400	2000	2000.87	3.91	-16070	2102	2051	2024	1973	1946	2037	1959	46	600	100	1520	5	1	46084095	929	9.16	1.02	12	0.47	220.00	1972.00	2960	20230630	-31.93	1680	20230314	19.94	2960	-31.93	20230630	1680	19.94	20230314	2960	-31.93	20230630	1680	19.94	20230314	6.86	N	090410	100	46 억	1802910	N	N	N	N
6	20231130	120747	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2005	5	2	0.25	356735580	178369	21.14	2015	2025	1982	2600	1400	2000	1999.99	3.91	-19669	2102	2051	2024	1973	1946	2037	1959	46	600	100	1520	5	1	46084095	924	9.11	1.02	12	0.39	220.00	1972.00	2960	20230630	-32.26	1680	20230314	19.35	2960	-32.26	20230630	1680	19.35	20230314	2960	-32.26	20230630	1680	19.35	20230314	6.86	N	090410	100	46 억	1802910	N	N	N	N
7	20231130	110743	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2015	15	2	0.75	257717298	129190	15.31	2015	2015	1982	2600	1400	2000	1994.83	3.91	-8636	2102	2051	2024	1973	1946	2037	1959	46	600	100	1520	5	1	46084095	929	9.16	1.02	12	0.28	220.00	1972.00	2960	20230630	-31.93	1680	20230314	19.94	2960	-31.93	20230630	1680	19.94	20230314	2960	-31.93	20230630	1680	19.94	20230314	6.86	N	090410	100	46 억	1802910	N	N	N	N
8	20231130	100737	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1997	-3	5	-0.15	158349911	79461	9.42	2015	2015	1982	2600	1400	2000	1992.70	3.91	-6065	2102	2051	2024	1973	1946	2037	1959	46	600	100	1520	1	1	46084095	920	9.08	1.01	12	0.17	220.00	1972.00	2960	20230630	-32.53	1680	20230314	18.87	2960	-32.53	20230630	1680	18.87	20230314	2960	-32.53	20230630	1680	18.87	20230314	6.86	N	090410	100	46 억	1802910	N	N	N	N
9	20231130	090738	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2010	10	2	0.50	14828613	7400	0.88	2015	2015	1995	2600	1400	2000	2004.56	3.91	-1780	2102	2051	2024	1973	1946	2037	1959	46	600	100	1520	5	1	46084095	926	9.14	1.02	12	0.02	220.00	1972.00	2960	20230630	-32.09	1680	20230314	19.64	2960	-32.09	20230630	1680	19.64	20230314	2960	-32.09	20230630	1680	19.64	20230314	6.86	N	090410	100	46 억	1802910	N	N	N	N
10	20231129	160734	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2000	-90	5	-4.31	1682262026	833316	135.06	2055	2075	1997	2715	1465	2090	2018.82	4.18	-122674	2160	2125	2090	2055	2020	2107	2037	46	625	100	1580	5	1	46084095	922	9.09	1.01	12	1.81	220.00	1972.00	2960	20230630	-32.43	1680	20230314	19.05	2960	-32.43	20230630	1680	19.05	20230314	2960	-32.43	20230630	1680	19.05	20230314	6.69	N	090410	100	46 억	1925487	N	N	N	N
11	20231129	150740	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2005	-85	5	-4.07	1612006571	798225	129.37	2055	2075	1997	2715	1465	2090	2019.49	4.18	-118026	2160	2125	2090	2055	2020	2107	2037	46	625	100	1580	5	1	46084095	924	9.11	1.02	12	1.73	220.00	1972.00	2960	20230630	-32.26	1680	20230314	19.35	2960	-32.26	20230630	1680	19.35	20230314	2960	-32.26	20230630	1680	19.35	20230314	6.69	N	090410	100	46 억	1925487	N	N	N	N
12	20231129	140736	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2010	-80	5	-3.83	1256306465	620710	100.60	2055	2075	2000	2715	1465	2090	2023.98	4.18	-121091	2160	2125	2090	2055	2020	2107	2037	46	625	100	1580	5	1	46084095	926	9.14	1.02	12	1.35	220.00	1972.00	2960	20230630	-32.09	1680	20230314	19.64	2960	-32.09	20230630	1680	19.64	20230314	2960	-32.09	20230630	1680	19.64	20230314	6.69	N	090410	100	46 억	1925487	N	N	N	N
13	20231129	130737	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2010	-80	5	-3.83	1176924155	581344	94.22	2055	2075	2000	2715	1465	2090	2024.49	4.18	-111299	2160	2125	2090	2055	2020	2107	2037	46	625	100	1580	5	1	46084095	926	9.14	1.02	12	1.26	220.00	1972.00	2960	20230630	-32.09	1680	20230314	19.64	2960	-32.09	20230630	1680	19.64	20230314	2960	-32.09	20230630	1680	19.64	20230314	6.69	N	090410	100	46 억	1925487	N	N	N	N
14	20231129	120738	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2015	-75	5	-3.59	987749390	487226	78.97	2055	2075	2005	2715	1465	2090	2027.29	4.18	-73202	2160	2125	2090	2055	2020	2107	2037	46	625	100	1580	5	1	46084095	929	9.16	1.02	12	1.06	220.00	1972.00	2960	20230630	-31.93	1680	20230314	19.94	2960	-31.93	20230630	1680	19.94	20230314	2960	-31.93	20230630	1680	19.94	20230314	6.69	N	090410	100	46 억	1925487	N	N	N	N
15	20231129	110738	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2020	-70	5	-3.35	725724380	357141	57.88	2055	2075	2015	2715	1465	2090	2032.04	4.18	-28218	2160	2125	2090	2055	2020	2107	2037	46	625	100	1580	5	1	46084095	931	9.18	1.02	12	0.77	220.00	1972.00	2960	20230630	-31.76	1680	20230314	20.24	2960	-31.76	20230630	1680	20.24	20230314	2960	-31.76	20230630	1680	20.24	20230314	6.69	N	090410	100	46 억	1925487	N	N	N	N
16	20231129	100737	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2030	-60	5	-2.87	457623445	224694	36.42	2055	2075	2015	2715	1465	2090	2036.65	4.18	-32524	2160	2125	2090	2055	2020	2107	2037	46	625	100	1580	5	1	46084095	936	9.23	1.03	12	0.49	220.00	1972.00	2960	20230630	-31.42	1680	20230314	20.83	2960	-31.42	20230630	1680	20.83	20230314	2960	-31.42	20230630	1680	20.83	20230314	6.69	N	090410	100	46 억	1925487	N	N	N	N
17	20231129	090734	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2050	-40	5	-1.91	134170170	65504	10.62	2055	2075	2025	2715	1465	2090	2048.27	4.18	5261	2160	2125	2090	2055	2020	2107	2037	46	625	100	1580	5	1	46084095	945	9.32	1.04	12	0.14	220.00	1972.00	2960	20230630	-30.74	1680	20230314	22.02	2960	-30.74	20230630	1680	22.02	20230314	2960	-30.74	20230630	1680	22.02	20230314	6.69	N	090410	100	46 억	1925487	N	N	N	N
18	20231128	160735	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2090	-30	5	-1.42	1264517290	606639	164.87	2120	2125	2055	2755	1485	2120	2084.42	4.21	-14273	2170	2145	2110	2085	2050	2157	2097	46	635	100	1610	5	1	46084095	963	9.50	1.06	12	1.32	220.00	1972.00	2960	20230630	-29.39	1680	20230314	24.40	2960	-29.39	20230630	1680	24.40	20230314	2960	-29.39	20230630	1680	24.40	20230314	6.72	N	090410	100	46 억	1938807	N	N	N	N
19	20231128	150647	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2085	-35	5	-1.65	1112748280	534221	145.18	2120	2125	2055	2755	1485	2120	2082.92	4.21	-31310	2170	2145	2110	2085	2050	2157	2097	46	635	100	1610	5	1	46084095	961	9.48	1.06	12	1.16	220.00	1972.00	2960	20230630	-29.56	1680	20230314	24.11	2960	-29.56	20230630	1680	24.11	20230314	2960	-29.56	20230630	1680	24.11	20230314	6.72	N	090410	100	46 억	1938807	N	N	N	N
20	20231128	140734	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2095	-25	5	-1.18	924011390	443484	120.53	2120	2125	2055	2755	1485	2120	2083.51	4.21	-39857	2170	2145	2110	2085	2050	2157	2097	46	635	100	1610	5	1	46084095	965	9.52	1.06	12	0.96	220.00	1972.00	2960	20230630	-29.22	1680	20230314	24.70	2960	-29.22	20230630	1680	24.70	20230314	2960	-29.22	20230630	1680	24.70	20230314	6.72	N	090410	100	46 억	1938807	N	N	N	N
21	20231128	130730	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2080	-40	5	-1.89	754228930	362542	98.53	2120	2125	2055	2755	1485	2120	2080.37	4.21	-33361	2170	2145	2110	2085	2050	2157	2097	46	635	100	1610	5	1	46084095	959	9.45	1.05	12	0.79	220.00	1972.00	2960	20230630	-29.73	1680	20230314	23.81	2960	-29.73	20230630	1680	23.81	20230314	2960	-29.73	20230630	1680	23.81	20230314	6.72	N	090410	100	46 억	1938807	N	N	N	N
22	20231128	120734	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2065	-55	5	-2.59	677275250	325452	88.45	2120	2125	2055	2755	1485	2120	2081.00	4.21	-29403	2170	2145	2110	2085	2050	2157	2097	46	635	100	1610	5	1	46084095	952	9.39	1.05	12	0.71	220.00	1972.00	2960	20230630	-30.24	1680	20230314	22.92	2960	-30.24	20230630	1680	22.92	20230314	2960	-30.24	20230630	1680	22.92	20230314	6.72	N	090410	100	46 억	1938807	N	N	N	N
23	20231128	110733	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2070	-50	5	-2.36	429925535	205746	55.92	2120	2125	2065	2755	1485	2120	2089.56	4.21	-24372	2170	2145	2110	2085	2050	2157	2097	46	635	100	1610	5	1	46084095	954	9.41	1.05	12	0.45	220.00	1972.00	2960	20230630	-30.07	1680	20230314	23.21	2960	-30.07	20230630	1680	23.21	20230314	2960	-30.07	20230630	1680	23.21	20230314	6.72	N	090410	100	46 억	1938807	N	N	N	N
24	20231128	100732	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2085	-35	5	-1.65	267619860	127482	34.65	2120	2125	2075	2755	1485	2120	2099.24	4.21	-20039	2170	2145	2110	2085	2050	2157	2097	46	635	100	1610	5	1	46084095	961	9.48	1.06	12	0.28	220.00	1972.00	2960	20230630	-29.56	1680	20230314	24.11	2960	-29.56	20230630	1680	24.11	20230314	2960	-29.56	20230630	1680	24.11	20230314	6.72	N	090410	100	46 억	1938807	N	N	N	N
25	20231128	090730	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2120	0	3	0.00	47632760	22504	6.12	2120	2125	2110	2755	1485	2120	2116.60	4.21	-3600	2170	2145	2110	2085	2050	2157	2097	46	635	100	1610	5	1	46084095	977	9.64	1.08	12	0.05	220.00	1972.00	2960	20230630	-28.38	1680	20230314	26.19	2960	-28.38	20230630	1680	26.19	20230314	2960	-28.38	20230630	1680	26.19	20230314	6.72	N	090410	100	46 억	1938807	N	N	N	N
26	20231127	160730	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2120	20	2	0.95	766458475	365106	158.06	2105	2135	2075	2730	1470	2100	2099.26	4.24	-17018	2126	2112	2096	2082	2066	2120	2090	46	630	100	1590	5	1	46084095	977	9.64	1.08	12	0.79	220.00	1972.00	2960	20230630	-28.38	1680	20230314	26.19	2960	-28.38	20230630	1680	26.19	20230314	2960	-28.38	20230630	1680	26.19	20230314	6.68	N	090410	100	46 억	1955825	N	N	N	N
27	20231127	150731	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2100	0	3	0.00	688512815	328193	142.08	2105	2135	2075	2730	1470	2100	2097.89	4.24	-15134	2126	2112	2096	2082	2066	2120	2090	46	630	100	1590	5	1	46084095	968	9.55	1.06	12	0.71	220.00	1972.00	2960	20230630	-29.05	1680	20230314	25.00	2960	-29.05	20230630	1680	25.00	20230314	2960	-29.05	20230630	1680	25.00	20230314	6.68	N	090410	100	46 억	1955825	N	N	N	N
28	20231127	140735	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2095	-5	5	-0.24	631310580	300978	130.30	2105	2135	2075	2730	1470	2100	2097.53	4.24	-13665	2126	2112	2096	2082	2066	2120	2090	46	630	100	1590	5	1	46084095	965	9.52	1.06	12	0.65	220.00	1972.00	2960	20230630	-29.22	1680	20230314	24.70	2960	-29.22	20230630	1680	24.70	20230314	2960	-29.22	20230630	1680	24.70	20230314	6.68	N	090410	100	46 억	1955825	N	N	N	N
29	20231127	130733	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2085	-15	5	-0.71	612468070	291951	126.39	2105	2135	2075	2730	1470	2100	2097.85	4.24	-14566	2126	2112	2096	2082	2066	2120	2090	46	630	100	1590	5	1	46084095	961	9.48	1.06	12	0.63	220.00	1972.00	2960	20230630	-29.56	1680	20230314	24.11	2960	-29.56	20230630	1680	24.11	20230314	2960	-29.56	20230630	1680	24.11	20230314	6.68	N	090410	100	46 억	1955825	N	N	N	N
30	20231127	120735	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2095	-5	5	-0.24	471354285	224233	97.07	2105	2135	2090	2730	1470	2100	2102.07	4.24	-9015	2126	2112	2096	2082	2066	2120	2090	46	630	100	1590	5	1	46084095	965	9.52	1.06	12	0.49	220.00	1972.00	2960	20230630	-29.22	1680	20230314	24.70	2960	-29.22	20230630	1680	24.70	20230314	2960	-29.22	20230630	1680	24.70	20230314	6.68	N	090410	100	46 억	1955825	N	N	N	N
31	20231127	110723	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2100	0	3	0.00	386450470	183857	79.59	2105	2135	2090	2730	1470	2100	2101.91	4.24	-4795	2126	2112	2096	2082	2066	2120	2090	46	630	100	1590	5	1	46084095	968	9.55	1.06	12	0.40	220.00	1972.00	2960	20230630	-29.05	1680	20230314	25.00	2960	-29.05	20230630	1680	25.00	20230314	2960	-29.05	20230630	1680	25.00	20230314	6.68	N	090410	100	46 억	1955825	N	N	N	N
32	20231127	100722	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2105	5	2	0.24	336917295	160335	69.41	2105	2135	2090	2730	1470	2100	2101.33	4.24	-785	2126	2112	2096	2082	2066	2120	2090	46	630	100	1590	5	1	46084095	970	9.57	1.07	12	0.35	220.00	1972.00	2960	20230630	-28.89	1680	20230314	25.30	2960	-28.89	20230630	1680	25.30	20230314	2960	-28.89	20230630	1680	25.30	20230314	6.68	N	090410	100	46 억	1955825	N	N	N	N
33	20231127	090725	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2125	25	2	1.19	27767985	13122	5.68	2105	2135	2100	2730	1470	2100	2116.14	4.24	2242	2126	2112	2096	2082	2066	2120	2090	46	630	100	1590	5	1	46084095	979	9.66	1.08	12	0.03	220.00	1972.00	2960	20230630	-28.21	1680	20230314	26.49	2960	-28.21	20230630	1680	26.49	20230314	2960	-28.21	20230630	1680	26.49	20230314	6.68	N	090410	100	46 억	1955825	N	N	N	N
34	20231124	160718	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2100	5	2	0.24	483618030	230711	35.27	2080	2110	2080	2720	1470	2095	2096.20	4.23	7931	2178	2136	2113	2071	2048	2125	2060	46	625	100	1590	5	1	46084095	968	9.55	1.06	12	0.50	220.00	1972.00	2960	20230630	-29.05	1680	20230314	25.00	2960	-29.05	20230630	1680	25.00	20230314	2960	-29.05	20230630	1680	25.00	20230314	6.75	N	090410	100	46 억	1947894	N	N	N	N
35	20231124	150726	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2105	10	2	0.48	455092795	217146	33.20	2080	2110	2080	2720	1470	2095	2095.79	4.23	10139	2178	2136	2113	2071	2048	2125	2060	46	625	100	1590	5	1	46084095	970	9.57	1.07	12	0.47	220.00	1972.00	2960	20230630	-28.89	1680	20230314	25.30	2960	-28.89	20230630	1680	25.30	20230314	2960	-28.89	20230630	1680	25.30	20230314	6.75	N	090410	100	46 억	1947894	N	N	N	N
36	20231124	140728	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2100	5	2	0.24	333671670	159375	24.36	2080	2110	2080	2720	1470	2095	2093.63	4.23	10926	2178	2136	2113	2071	2048	2125	2060	46	625	100	1590	5	1	46084095	968	9.55	1.06	12	0.35	220.00	1972.00	2960	20230630	-29.05	1680	20230314	25.00	2960	-29.05	20230630	1680	25.00	20230314	2960	-29.05	20230630	1680	25.00	20230314	6.75	N	090410	100	46 억	1947894	N	N	N	N
37	20231124	130723	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2090	-5	5	-0.24	311272475	148693	22.73	2080	2110	2080	2720	1470	2095	2093.39	4.23	12565	2178	2136	2113	2071	2048	2125	2060	46	625	100	1590	5	1	46084095	963	9.50	1.06	12	0.32	220.00	1972.00	2960	20230630	-29.39	1680	20230314	24.40	2960	-29.39	20230630	1680	24.40	20230314	2960	-29.39	20230630	1680	24.40	20230314	6.75	N	090410	100	46 억	1947894	N	N	N	N
38	20231124	120728	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2090	-5	5	-0.24	281963235	134659	20.59	2080	2110	2080	2720	1470	2095	2093.91	4.23	9539	2178	2136	2113	2071	2048	2125	2060	46	625	100	1590	5	1	46084095	963	9.50	1.06	12	0.29	220.00	1972.00	2960	20230630	-29.39	1680	20230314	24.40	2960	-29.39	20230630	1680	24.40	20230314	2960	-29.39	20230630	1680	24.40	20230314	6.75	N	090410	100	46 억	1947894	N	N	N	N
39	20231124	110723	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2095	0	3	0.00	234129895	111737	17.08	2080	2110	2080	2720	1470	2095	2095.37	4.23	6321	2178	2136	2113	2071	2048	2125	2060	46	625	100	1590	5	1	46084095	965	9.52	1.06	12	0.24	220.00	1972.00	2960	20230630	-29.22	1680	20230314	24.70	2960	-29.22	20230630	1680	24.70	20230314	2960	-29.22	20230630	1680	24.70	20230314	6.75	N	090410	100	46 억	1947894	N	N	N	N
40	20231124	100723	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2110	15	2	0.72	165148660	78868	12.06	2080	2110	2080	2720	1470	2095	2093.99	4.23	18849	2178	2136	2113	2071	2048	2125	2060	46	625	100	1590	5	1	46084095	972	9.59	1.07	12	0.17	220.00	1972.00	2960	20230630	-28.72	1680	20230314	25.60	2960	-28.72	20230630	1680	25.60	20230314	2960	-28.72	20230630	1680	25.60	20230314	6.75	N	090410	100	46 억	1947894	N	N	N	N
41	20231124	090723	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2085	-10	5	-0.48	65350500	31371	4.80	2080	2095	2080	2720	1470	2095	2083.15	4.23	13770	2178	2136	2113	2071	2048	2125	2060	46	625	100	1590	5	1	46084095	961	9.48	1.06	12	0.07	220.00	1972.00	2960	20230630	-29.56	1680	20230314	24.11	2960	-29.56	20230630	1680	24.11	20230314	2960	-29.56	20230630	1680	24.11	20230314	6.75	N	090410	100	46 억	1947894	N	N	N	N
42	20231123	160714	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2095	0	3	0.00	1374792475	650286	192.36	2140	2155	2090	2720	1470	2095	2114.45	4.32	-40790	2151	2122	2091	2062	2031	2137	2077	46	625	100	1590	5	1	46084095	965	9.52	1.06	12	1.41	220.00	1972.00	2960	20230630	-29.22	1680	20230314	24.70	2960	-29.22	20230630	1680	24.70	20230314	2960	-29.22	20230630	1680	24.70	20230314	6.74	N	090410	100	46 억	1988683	N	N	N	N
43	20231123	150738	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2100	5	2	0.24	1260124895	595596	176.19	2140	2155	2090	2720	1470	2095	2115.74	4.32	-42918	2151	2122	2091	2062	2031	2137	2077	46	625	100	1590	5	1	46084095	968	9.55	1.06	12	1.29	220.00	1972.00	2960	20230630	-29.05	1680	20230314	25.00	2960	-29.05	20230630	1680	25.00	20230314	2960	-29.05	20230630	1680	25.00	20230314	6.74	N	090410	100	46 억	1988683	N	N	N	N
44	20231123	140735	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2110	15	2	0.72	1141944425	539344	159.55	2140	2155	2090	2720	1470	2095	2117.28	4.32	-45855	2151	2122	2091	2062	2031	2137	2077	46	625	100	1590	5	1	46084095	972	9.59	1.07	12	1.17	220.00	1972.00	2960	20230630	-28.72	1680	20230314	25.60	2960	-28.72	20230630	1680	25.60	20230314	2960	-28.72	20230630	1680	25.60	20230314	6.74	N	090410	100	46 억	1988683	N	N	N	N
45	20231123	130734	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2120	25	2	1.19	781132270	367960	108.85	2140	2155	2100	2720	1470	2095	2122.87	4.32	-36037	2151	2122	2091	2062	2031	2137	2077	46	625	100	1590	5	1	46084095	977	9.64	1.08	12	0.80	220.00	1972.00	2960	20230630	-28.38	1680	20230314	26.19	2960	-28.38	20230630	1680	26.19	20230314	2960	-28.38	20230630	1680	26.19	20230314	6.74	N	090410	100	46 억	1988683	N	N	N	N
46	20231123	120725	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2125	30	2	1.43	671599795	316368	93.59	2140	2155	2100	2720	1470	2095	2122.84	4.32	-35407	2151	2122	2091	2062	2031	2137	2077	46	625	100	1590	5	1	46084095	979	9.66	1.08	12	0.69	220.00	1972.00	2960	20230630	-28.21	1680	20230314	26.49	2960	-28.21	20230630	1680	26.49	20230314	2960	-28.21	20230630	1680	26.49	20230314	6.74	N	090410	100	46 억	1988683	N	N	N	N
47	20231123	110742	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2120	25	2	1.19	535554485	252787	74.78	2140	2145	2100	2720	1470	2095	2118.60	4.32	-21556	2151	2122	2091	2062	2031	2137	2077	46	625	100	1590	5	1	46084095	977	9.64	1.08	12	0.55	220.00	1972.00	2960	20230630	-28.38	1680	20230314	26.19	2960	-28.38	20230630	1680	26.19	20230314	2960	-28.38	20230630	1680	26.19	20230314	6.74	N	090410	100	46 억	1988683	N	N	N	N
48	20231123	100727	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2105	10	2	0.48	361156435	170641	50.48	2140	2140	2100	2720	1470	2095	2116.47	4.32	-20911	2151	2122	2091	2062	2031	2137	2077	46	625	100	1590	5	1	46084095	970	9.57	1.07	12	0.37	220.00	1972.00	2960	20230630	-28.89	1680	20230314	25.30	2960	-28.89	20230630	1680	25.30	20230314	2960	-28.89	20230630	1680	25.30	20230314	6.74	N	090410	100	46 억	1988683	N	N	N	N
49	20231123	090722	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2130	35	2	1.67	104891695	49378	14.61	2140	2140	2110	2720	1470	2095	2124.26	4.32	-14127	2151	2122	2091	2062	2031	2137	2077	46	625	100	1590	5	1	46084095	982	9.68	1.08	12	0.11	220.00	1972.00	2960	20230630	-28.04	1680	20230314	26.79	2960	-28.04	20230630	1680	26.79	20230314	2960	-28.04	20230630	1680	26.79	20230314	6.74	N	090410	100	46 억	1988683	N	N	N	N
50	20231122	160658	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2095	-5	5	-0.24	691543820	330263	75.26	2090	2120	2060	2730	1470	2100	2093.92	4.26	25976	2146	2122	2091	2067	2036	2135	2080	46	630	100	1590	5	1	46084095	965	9.52	1.06	12	0.72	220.00	1972.00	2960	20230630	-29.22	1680	20230314	24.70	2960	-29.22	20230630	1680	24.70	20230314	2960	-29.22	20230630	1680	24.70	20230314	6.71	N	090410	100	46 억	1961931	N	N	N	N
51	20231122	150711	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2095	-5	5	-0.24	654637635	312633	71.25	2090	2120	2060	2730	1470	2100	2093.95	4.26	26949	2146	2122	2091	2067	2036	2135	2080	46	630	100	1590	5	1	46084095	965	9.52	1.06	12	0.68	220.00	1972.00	2960	20230630	-29.22	1680	20230314	24.70	2960	-29.22	20230630	1680	24.70	20230314	2960	-29.22	20230630	1680	24.70	20230314	6.71	N	090410	100	46 억	1961931	N	N	N	N
52	20231122	140703	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2105	5	2	0.24	560560925	267775	61.02	2090	2120	2060	2730	1470	2100	2093.40	4.26	29017	2146	2122	2091	2067	2036	2135	2080	46	630	100	1590	5	1	46084095	970	9.57	1.07	12	0.58	220.00	1972.00	2960	20230630	-28.89	1680	20230314	25.30	2960	-28.89	20230630	1680	25.30	20230314	2960	-28.89	20230630	1680	25.30	20230314	6.71	N	090410	100	46 억	1961931	N	N	N	N
53	20231122	130729	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2100	0	3	0.00	502669160	240295	54.76	2090	2120	2060	2730	1470	2100	2091.88	4.26	30848	2146	2122	2091	2067	2036	2135	2080	46	630	100	1590	5	1	46084095	968	9.55	1.06	12	0.52	220.00	1972.00	2960	20230630	-29.05	1680	20230314	25.00	2960	-29.05	20230630	1680	25.00	20230314	2960	-29.05	20230630	1680	25.00	20230314	6.71	N	090410	100	46 억	1961931	N	N	N	N
54	20231122	120733	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2105	5	2	0.24	431931555	206779	47.12	2090	2110	2060	2730	1470	2100	2088.85	4.26	35202	2146	2122	2091	2067	2036	2135	2080	46	630	100	1590	5	1	46084095	970	9.57	1.07	12	0.45	220.00	1972.00	2960	20230630	-28.89	1680	20230314	25.30	2960	-28.89	20230630	1680	25.30	20230314	2960	-28.89	20230630	1680	25.30	20230314	6.71	N	090410	100	46 억	1961931	N	N	N	N
55	20231122	110803	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2095	-5	5	-0.24	368567740	176608	40.25	2090	2110	2060	2730	1470	2100	2086.91	4.26	33143	2146	2122	2091	2067	2036	2135	2080	46	630	100	1590	5	1	46084095	965	9.52	1.06	12	0.38	220.00	1972.00	2960	20230630	-29.22	1680	20230314	24.70	2960	-29.22	20230630	1680	24.70	20230314	2960	-29.22	20230630	1680	24.70	20230314	6.71	N	090410	100	46 억	1961931	N	N	N	N
56	20231122	100743	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2075	-25	5	-1.19	214508380	103095	23.49	2090	2090	2060	2730	1470	2100	2080.66	4.26	12047	2146	2122	2091	2067	2036	2135	2080	46	630	100	1590	5	1	46084095	956	9.43	1.05	12	0.22	220.00	1972.00	2960	20230630	-29.90	1680	20230314	23.51	2960	-29.90	20230630	1680	23.51	20230314	2960	-29.90	20230630	1680	23.51	20230314	6.71	N	090410	100	46 억	1961931	N	N	N	N
57	20231122	090706	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2085	-15	5	-0.71	79811075	38460	8.76	2090	2090	2060	2730	1470	2100	2075.08	4.26	9402	2146	2122	2091	2067	2036	2135	2080	46	630	100	1590	5	1	46084095	961	9.48	1.06	12	0.08	220.00	1972.00	2960	20230630	-29.56	1680	20230314	24.11	2960	-29.56	20230630	1680	24.11	20230314	2960	-29.56	20230630	1680	24.11	20230314	6.71	N	090410	100	46 억	1961931	N	N	N	N
58	20231121	160708	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2100	35	2	1.69	899647685	429474	225.49	2070	2115	2060	2680	1450	2065	2094.72	4.23	13316	2111	2087	2061	2037	2011	2100	2050	46	615	100	1560	5	1	46084095	968	9.55	1.06	12	0.93	220.00	1972.00	2960	20230630	-29.05	1680	20230314	25.00	2960	-29.05	20230630	1680	25.00	20230314	2960	-29.05	20230630	1680	25.00	20230314	6.67	N	090410	100	46 억	1948615	N	N	N	N
59	20231121	150708	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2105	40	2	1.94	801164030	382604	200.89	2070	2115	2060	2680	1450	2065	2093.98	4.23	13679	2111	2087	2061	2037	2011	2100	2050	46	615	100	1560	5	1	46084095	970	9.57	1.07	12	0.83	220.00	1972.00	2960	20230630	-28.89	1680	20230314	25.30	2960	-28.89	20230630	1680	25.30	20230314	2960	-28.89	20230630	1680	25.30	20230314	6.67	N	090410	100	46 억	1948615	N	N	N	N
60	20231121	140701	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2095	30	2	1.45	668368200	319528	167.77	2070	2115	2060	2680	1450	2065	2091.74	4.23	24468	2111	2087	2061	2037	2011	2100	2050	46	615	100	1560	5	1	46084095	965	9.52	1.06	12	0.69	220.00	1972.00	2960	20230630	-29.22	1680	20230314	24.70	2960	-29.22	20230630	1680	24.70	20230314	2960	-29.22	20230630	1680	24.70	20230314	6.67	N	090410	100	46 억	1948615	N	N	N	N
61	20231121	130655	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2105	40	2	1.94	487357510	233543	122.62	2070	2105	2060	2680	1450	2065	2086.80	4.23	29488	2111	2087	2061	2037	2011	2100	2050	46	615	100	1560	5	1	46084095	970	9.57	1.07	12	0.51	220.00	1972.00	2960	20230630	-28.89	1680	20230314	25.30	2960	-28.89	20230630	1680	25.30	20230314	2960	-28.89	20230630	1680	25.30	20230314	6.67	N	090410	100	46 억	1948615	N	N	N	N
62	20231121	120653	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2090	25	2	1.21	282814325	136116	71.47	2070	2095	2060	2680	1450	2065	2077.74	4.23	28583	2111	2087	2061	2037	2011	2100	2050	46	615	100	1560	5	1	46084095	963	9.50	1.06	12	0.30	220.00	1972.00	2960	20230630	-29.39	1680	20230314	24.40	2960	-29.39	20230630	1680	24.40	20230314	2960	-29.39	20230630	1680	24.40	20230314	6.67	N	090410	100	46 억	1948615	N	N	N	N
63	20231121	110652	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2080	15	2	0.73	207870410	100256	52.64	2070	2090	2060	2680	1450	2065	2073.40	4.23	30271	2111	2087	2061	2037	2011	2100	2050	46	615	100	1560	5	1	46084095	959	9.45	1.05	12	0.22	220.00	1972.00	2960	20230630	-29.73	1680	20230314	23.81	2960	-29.73	20230630	1680	23.81	20230314	2960	-29.73	20230630	1680	23.81	20230314	6.67	N	090410	100	46 억	1948615	N	N	N	N
64	20231121	100636	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2075	10	2	0.48	108333760	52368	27.50	2070	2080	2060	2680	1450	2065	2068.70	4.23	7080	2111	2087	2061	2037	2011	2100	2050	46	615	100	1560	5	1	46084095	956	9.43	1.05	12	0.11	220.00	1972.00	2960	20230630	-29.90	1680	20230314	23.51	2960	-29.90	20230630	1680	23.51	20230314	2960	-29.90	20230630	1680	23.51	20230314	6.67	N	090410	100	46 억	1948615	N	N	N	N
65	20231121	090646	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2060	-5	5	-0.24	25832225	12503	6.56	2070	2075	2060	2680	1450	2065	2066.08	4.23	-4175	2111	2087	2061	2037	2011	2100	2050	46	615	100	1560	5	1	46084095	949	9.36	1.04	12	0.03	220.00	1972.00	2960	20230630	-30.41	1680	20230314	22.62	2960	-30.41	20230630	1680	22.62	20230314	2960	-30.41	20230630	1680	22.62	20230314	6.67	N	090410	100	46 억	1948615	N	N	N	N
66	20231120	160651	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2065	30	2	1.47	384043070	185836	74.35	2035	2085	2035	2645	1425	2035	2066.57	4.19	19433	2101	2067	2046	2012	1991	2057	2002	46	610	100	1540	5	1	46084095	952	9.39	1.05	12	0.40	220.00	1972.00	2960	20230630	-30.24	1680	20230314	22.92	2960	-30.24	20230630	1680	22.92	20230314	2960	-30.24	20230630	1680	22.92	20230314	6.67	N	090410	100	46 억	1929254	N	N	N	N
67	20231120	150656	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2065	30	2	1.47	363865360	176060	70.43	2035	2085	2035	2645	1425	2035	2066.71	4.19	21205	2101	2067	2046	2012	1991	2057	2002	46	610	100	1540	5	1	46084095	952	9.39	1.05	12	0.38	220.00	1972.00	2960	20230630	-30.24	1680	20230314	22.92	2960	-30.24	20230630	1680	22.92	20230314	2960	-30.24	20230630	1680	22.92	20230314	6.67	N	090410	100	46 억	1929254	N	N	N	N
68	20231120	140655	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2070	35	2	1.72	332463075	160846	64.35	2035	2085	2035	2645	1425	2035	2066.97	4.19	22081	2101	2067	2046	2012	1991	2057	2002	46	610	100	1540	5	1	46084095	954	9.41	1.05	12	0.35	220.00	1972.00	2960	20230630	-30.07	1680	20230314	23.21	2960	-30.07	20230630	1680	23.21	20230314	2960	-30.07	20230630	1680	23.21	20230314	6.67	N	090410	100	46 억	1929254	N	N	N	N
69	20231120	130650	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2070	35	2	1.72	293116805	141766	56.72	2035	2085	2035	2645	1425	2035	2067.61	4.19	13184	2101	2067	2046	2012	1991	2057	2002	46	610	100	1540	5	1	46084095	954	9.41	1.05	12	0.31	220.00	1972.00	2960	20230630	-30.07	1680	20230314	23.21	2960	-30.07	20230630	1680	23.21	20230314	2960	-30.07	20230630	1680	23.21	20230314	6.67	N	090410	100	46 억	1929254	N	N	N	N
70	20231120	120652	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2070	35	2	1.72	266598510	128905	51.57	2035	2085	2035	2645	1425	2035	2068.18	4.19	13233	2101	2067	2046	2012	1991	2057	2002	46	610	100	1540	5	1	46084095	954	9.41	1.05	12	0.28	220.00	1972.00	2960	20230630	-30.07	1680	20230314	23.21	2960	-30.07	20230630	1680	23.21	20230314	2960	-30.07	20230630	1680	23.21	20230314	6.67	N	090410	100	46 억	1929254	N	N	N	N
71	20231120	110651	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2070	35	2	1.72	237944025	115030	46.02	2035	2085	2035	2645	1425	2035	2068.54	4.19	13386	2101	2067	2046	2012	1991	2057	2002	46	610	100	1540	5	1	46084095	954	9.41	1.05	12	0.25	220.00	1972.00	2960	20230630	-30.07	1680	20230314	23.21	2960	-30.07	20230630	1680	23.21	20230314	2960	-30.07	20230630	1680	23.21	20230314	6.67	N	090410	100	46 억	1929254	N	N	N	N
72	20231120	100647	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2075	40	2	1.97	173060235	83684	33.48	2035	2085	2035	2645	1425	2035	2068.02	4.19	3236	2101	2067	2046	2012	1991	2057	2002	46	610	100	1540	5	1	46084095	956	9.43	1.05	12	0.18	220.00	1972.00	2960	20230630	-29.90	1680	20230314	23.51	2960	-29.90	20230630	1680	23.51	20230314	2960	-29.90	20230630	1680	23.51	20230314	6.67	N	090410	100	46 억	1929254	N	N	N	N
73	20231120	090654	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2075	40	2	1.97	42235525	20470	8.19	2035	2080	2035	2645	1425	2035	2063.29	4.19	-2322	2101	2067	2046	2012	1991	2057	2002	46	610	100	1540	5	1	46084095	956	9.43	1.05	12	0.04	220.00	1972.00	2960	20230630	-29.90	1680	20230314	23.51	2960	-29.90	20230630	1680	23.51	20230314	2960	-29.90	20230630	1680	23.51	20230314	6.67	N	090410	100	46 억	1929254	N	N	N	N
74	20231117	160707	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2035	-40	5	-1.93	499005300	244387	81.46	2075	2080	2025	2695	1455	2075	2041.87	4.31	-55643	2105	2090	2070	2055	2035	2092	2057	46	620	100	1570	5	1	46084095	938	9.25	1.03	12	0.53	220.00	1972.00	2960	20230630	-31.25	1680	20230314	21.13	2960	-31.25	20230630	1680	21.13	20230314	2960	-31.25	20230630	1680	21.13	20230314	6.65	N	090410	100	46 억	1984898	N	N	N	N
75	20231117	150712	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2030	-45	5	-2.17	478213930	234170	78.06	2075	2080	2025	2695	1455	2075	2042.17	4.31	-55751	2105	2090	2070	2055	2035	2092	2057	46	620	100	1570	5	1	46084095	936	9.23	1.03	12	0.51	220.00	1972.00	2960	20230630	-31.42	1680	20230314	20.83	2960	-31.42	20230630	1680	20.83	20230314	2960	-31.42	20230630	1680	20.83	20230314	6.65	N	090410	100	46 억	1984898	N	N	N	N
76	20231117	140709	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2030	-45	5	-2.17	424229470	207565	69.19	2075	2080	2025	2695	1455	2075	2043.84	4.31	-49572	2105	2090	2070	2055	2035	2092	2057	46	620	100	1570	5	1	46084095	936	9.23	1.03	12	0.45	220.00	1972.00	2960	20230630	-31.42	1680	20230314	20.83	2960	-31.42	20230630	1680	20.83	20230314	2960	-31.42	20230630	1680	20.83	20230314	6.65	N	090410	100	46 억	1984898	N	N	N	N
77	20231117	130707	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2040	-35	5	-1.69	371519185	181612	60.54	2075	2080	2025	2695	1455	2075	2045.68	4.31	-40004	2105	2090	2070	2055	2035	2092	2057	46	620	100	1570	5	1	46084095	940	9.27	1.03	12	0.39	220.00	1972.00	2960	20230630	-31.08	1680	20230314	21.43	2960	-31.08	20230630	1680	21.43	20230314	2960	-31.08	20230630	1680	21.43	20230314	6.65	N	090410	100	46 억	1984898	N	N	N	N
78	20231117	120708	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2035	-40	5	-1.93	346917865	169511	56.50	2075	2080	2025	2695	1455	2075	2046.58	4.31	-38590	2105	2090	2070	2055	2035	2092	2057	46	620	100	1570	5	1	46084095	938	9.25	1.03	12	0.37	220.00	1972.00	2960	20230630	-31.25	1680	20230314	21.13	2960	-31.25	20230630	1680	21.13	20230314	2960	-31.25	20230630	1680	21.13	20230314	6.65	N	090410	100	46 억	1984898	N	N	N	N
79	20231117	110711	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2035	-40	5	-1.93	297744160	145288	48.43	2075	2080	2030	2695	1455	2075	2049.34	4.31	-30610	2105	2090	2070	2055	2035	2092	2057	46	620	100	1570	5	1	46084095	938	9.25	1.03	12	0.32	220.00	1972.00	2960	20230630	-31.25	1680	20230314	21.13	2960	-31.25	20230630	1680	21.13	20230314	2960	-31.25	20230630	1680	21.13	20230314	6.65	N	090410	100	46 억	1984898	N	N	N	N
80	20231117	100708	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2050	-25	5	-1.20	194530960	94642	31.55	2075	2080	2045	2695	1455	2075	2055.44	4.31	-25892	2105	2090	2070	2055	2035	2092	2057	46	620	100	1570	5	1	46084095	945	9.32	1.04	12	0.21	220.00	1972.00	2960	20230630	-30.74	1680	20230314	22.02	2960	-30.74	20230630	1680	22.02	20230314	2960	-30.74	20230630	1680	22.02	20230314	6.65	N	090410	100	46 억	1984898	N	N	N	N
81	20231117	090710	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2055	-20	5	-0.96	28965100	14007	4.67	2075	2080	2055	2695	1455	2075	2067.90	4.31	-3627	2105	2090	2070	2055	2035	2092	2057	46	620	100	1570	5	1	46084095	947	9.34	1.04	12	0.03	220.00	1972.00	2960	20230630	-30.57	1680	20230314	22.32	2960	-30.57	20230630	1680	22.32	20230314	2960	-30.57	20230630	1680	22.32	20230314	6.65	N	090410	100	46 억	1984898	N	N	N	N
82	20231116	160710	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2065	10	2	0.49	611302415	295512	41.53	2075	2085	2050	2670	1440	2055	2068.62	4.16	65507	2105	2080	2055	2030	2005	2092	2042	46	615	100	1560	5	1	46084095	952	9.39	1.05	12	0.64	220.00	1972.00	2960	20230630	-30.24	1680	20230314	22.92	2960	-30.24	20230630	1680	22.92	20230314	2960	-30.24	20230630	1680	22.92	20230314	6.75	N	090410	100	46 억	1918968	N	N	N	N
83	20231116	150705	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2070	15	2	0.73	560053425	270730	38.05	2075	2085	2050	2670	1440	2055	2068.68	4.16	61827	2105	2080	2055	2030	2005	2092	2042	46	615	100	1560	5	1	46084095	954	9.41	1.05	12	0.59	220.00	1972.00	2960	20230630	-30.07	1680	20230314	23.21	2960	-30.07	20230630	1680	23.21	20230314	2960	-30.07	20230630	1680	23.21	20230314	6.75	N	090410	100	46 억	1918968	N	N	N	N
84	20231116	140644	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2075	20	2	0.97	464157860	224577	31.56	2075	2085	2050	2670	1440	2055	2066.81	4.16	59440	2105	2080	2055	2030	2005	2092	2042	46	615	100	1560	5	1	46084095	956	9.43	1.05	12	0.49	220.00	1972.00	2960	20230630	-29.90	1680	20230314	23.51	2960	-29.90	20230630	1680	23.51	20230314	2960	-29.90	20230630	1680	23.51	20230314	6.75	N	090410	100	46 억	1918968	N	N	N	N
85	20231116	130704	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2065	10	2	0.49	339830565	164654	23.14	2075	2075	2050	2670	1440	2055	2063.91	4.16	49776	2105	2080	2055	2030	2005	2092	2042	46	615	100	1560	5	1	46084095	952	9.39	1.05	12	0.36	220.00	1972.00	2960	20230630	-30.24	1680	20230314	22.92	2960	-30.24	20230630	1680	22.92	20230314	2960	-30.24	20230630	1680	22.92	20230314	6.75	N	090410	100	46 억	1918968	N	N	N	N
86	20231116	120706	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2060	5	2	0.24	233398290	113175	15.91	2075	2075	2050	2670	1440	2055	2062.28	4.16	27769	2105	2080	2055	2030	2005	2092	2042	46	615	100	1560	5	1	46084095	949	9.36	1.04	12	0.25	220.00	1972.00	2960	20230630	-30.41	1680	20230314	22.62	2960	-30.41	20230630	1680	22.62	20230314	2960	-30.41	20230630	1680	22.62	20230314	6.75	N	090410	100	46 억	1918968	N	N	N	N
87	20231116	110704	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2060	5	2	0.24	184532570	89463	12.57	2075	2075	2050	2670	1440	2055	2062.67	4.16	25083	2105	2080	2055	2030	2005	2092	2042	46	615	100	1560	5	1	46084095	949	9.36	1.04	12	0.19	220.00	1972.00	2960	20230630	-30.41	1680	20230314	22.62	2960	-30.41	20230630	1680	22.62	20230314	2960	-30.41	20230630	1680	22.62	20230314	6.75	N	090410	100	46 억	1918968	N	N	N	N
88	20231116	100704	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2065	10	2	0.49	39821635	19326	2.72	2075	2075	2050	2670	1440	2055	2060.52	4.16	8385	2105	2080	2055	2030	2005	2092	2042	46	615	100	1560	5	1	46084095	952	9.39	1.05	12	0.04	220.00	1972.00	2960	20230630	-30.24	1680	20230314	22.92	2960	-30.24	20230630	1680	22.92	20230314	2960	-30.24	20230630	1680	22.92	20230314	6.75	N	090410	100	46 억	1918968	N	N	N	N
89	20231116	090705	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2055	0	3	0.00	0	0	0.00	0	0	0	2670	1440	2055	0.00	4.16	0	2105	2080	2055	2030	2005	2092	2042	46	615	100	1560	5	1	46084095	947	9.34	1.04	12	0.00	220.00	1972.00	2960	20230630	-30.57	1680	20230314	22.32	2960	-30.57	20230630	1680	22.32	20230314	2960	-30.57	20230630	1680	22.32	20230314	6.75	N	090410	100	46 억	1918968	N	N	N	N
90	20231115	160619	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2055	45	2	2.24	1453512450	706877	135.01	2030	2080	2030	2610	1410	2010	2056.25	3.81	162028	2085	2047	1987	1949	1889	2066	1968	46	600	100	1520	5	1	46084095	947	9.34	1.04	12	1.53	220.00	1972.00	2960	20230630	-30.57	1680	20230314	22.32	2960	-30.57	20230630	1680	22.32	20230314	2960	-30.57	20230630	1680	22.32	20230314	6.76	N	090410	100	46 억	1757787	N	N	N	N
91	20231115	150714	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2070	60	2	2.99	1259829845	612733	117.03	2030	2080	2030	2610	1410	2010	2056.08	3.81	152995	2085	2047	1987	1949	1889	2066	1968	46	600	100	1520	5	1	46084095	954	9.41	1.05	12	1.33	220.00	1972.00	2960	20230630	-30.07	1680	20230314	23.21	2960	-30.07	20230630	1680	23.21	20230314	2960	-30.07	20230630	1680	23.21	20230314	6.76	N	090410	100	46 억	1757787	N	N	N	N
92	20231115	140712	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2055	45	2	2.24	1121428795	545687	104.23	2030	2080	2030	2610	1410	2010	2055.08	3.81	147497	2085	2047	1987	1949	1889	2066	1968	46	600	100	1520	5	1	46084095	947	9.34	1.04	12	1.18	220.00	1972.00	2960	20230630	-30.57	1680	20230314	22.32	2960	-30.57	20230630	1680	22.32	20230314	2960	-30.57	20230630	1680	22.32	20230314	6.76	N	090410	100	46 억	1757787	N	N	N	N
93	20231115	130715	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2070	60	2	2.99	1039301415	505790	96.61	2030	2080	2030	2610	1410	2010	2054.81	3.81	131550	2085	2047	1987	1949	1889	2066	1968	46	600	100	1520	5	1	46084095	954	9.41	1.05	12	1.10	220.00	1972.00	2960	20230630	-30.07	1680	20230314	23.21	2960	-30.07	20230630	1680	23.21	20230314	2960	-30.07	20230630	1680	23.21	20230314	6.76	N	090410	100	46 억	1757787	N	N	N	N
94	20231115	120717	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2060	50	2	2.49	901917165	439075	83.86	2030	2080	2030	2610	1410	2010	2054.13	3.81	116994	2085	2047	1987	1949	1889	2066	1968	46	600	100	1520	5	1	46084095	949	9.36	1.04	12	0.95	220.00	1972.00	2960	20230630	-30.41	1680	20230314	22.62	2960	-30.41	20230630	1680	22.62	20230314	2960	-30.41	20230630	1680	22.62	20230314	6.76	N	090410	100	46 억	1757787	N	N	N	N
95	20231115	110723	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2060	50	2	2.49	808010560	393538	75.17	2030	2080	2030	2610	1410	2010	2053.20	3.81	87952	2085	2047	1987	1949	1889	2066	1968	46	600	100	1520	5	1	46084095	949	9.36	1.04	12	0.85	220.00	1972.00	2960	20230630	-30.41	1680	20230314	22.62	2960	-30.41	20230630	1680	22.62	20230314	2960	-30.41	20230630	1680	22.62	20230314	6.76	N	090410	100	46 억	1757787	N	N	N	N
96	20231115	100718	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2070	60	2	2.99	597108745	291312	55.64	2030	2070	2030	2610	1410	2010	2049.72	3.81	60085	2085	2047	1987	1949	1889	2066	1968	46	600	100	1520	5	1	46084095	954	9.41	1.05	12	0.63	220.00	1972.00	2960	20230630	-30.07	1680	20230314	23.21	2960	-30.07	20230630	1680	23.21	20230314	2960	-30.07	20230630	1680	23.21	20230314	6.76	N	090410	100	46 억	1757787	N	N	N	N
97	20231115	090709	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2040	30	2	1.49	137449965	67274	12.85	2030	2055	2030	2610	1410	2010	2043.14	3.81	-4872	2085	2047	1987	1949	1889	2066	1968	46	600	100	1520	5	1	46084095	940	9.27	1.03	12	0.15	220.00	1972.00	2960	20230630	-31.08	1680	20230314	21.43	2960	-31.08	20230630	1680	21.43	20230314	2960	-31.08	20230630	1680	21.43	20230314	6.76	N	090410	100	46 억	1757787	N	N	N	N
98	20231114	160702	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2010	76	2	3.93	1040089369	520275	277.87	1927	2025	1927	2510	1354	1934	1999.51	3.43	188752	2001	1967	1946	1912	1891	1957	1902	46	576	100	1460	5	1	46084095	926	9.14	1.02	12	1.13	220.00	1972.00	2960	20230630	-32.09	1680	20230314	19.64	2960	-32.09	20230630	1680	19.64	20230314	2960	-32.09	20230630	1680	19.64	20230314	6.76	N	090410	100	46 억	1579168	N	N	N	N
99	20231114	150703	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2020	86	2	4.45	981554499	491177	262.33	1927	2025	1927	2510	1354	1934	1998.79	3.43	183276	2001	1967	1946	1912	1891	1957	1902	46	576	100	1460	5	1	46084095	931	9.18	1.02	12	1.07	220.00	1972.00	2960	20230630	-31.76	1680	20230314	20.24	2960	-31.76	20230630	1680	20.24	20230314	2960	-31.76	20230630	1680	20.24	20230314	6.76	N	090410	100	46 억	1579168	N	N	N	N
100	20231114	140703	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2015	81	2	4.19	936217789	468699	250.33	1927	2025	1927	2510	1354	1934	1997.91	3.43	176638	2001	1967	1946	1912	1891	1957	1902	46	576	100	1460	5	1	46084095	929	9.16	1.02	12	1.02	220.00	1972.00	2960	20230630	-31.93	1680	20230314	19.94	2960	-31.93	20230630	1680	19.94	20230314	2960	-31.93	20230630	1680	19.94	20230314	6.76	N	090410	100	46 억	1579168	N	N	N	N
101	20231114	130704	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2020	86	2	4.45	837749544	419825	224.22	1927	2025	1927	2510	1354	1934	1995.94	3.43	163695	2001	1967	1946	1912	1891	1957	1902	46	576	100	1460	5	1	46084095	931	9.18	1.02	12	0.91	220.00	1972.00	2960	20230630	-31.76	1680	20230314	20.24	2960	-31.76	20230630	1680	20.24	20230314	2960	-31.76	20230630	1680	20.24	20230314	6.76	N	090410	100	46 억	1579168	N	N	N	N
102	20231114	120706	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2005	71	2	3.67	612361437	307739	164.36	1927	2015	1927	2510	1354	1934	1990.45	3.43	108966	2001	1967	1946	1912	1891	1957	1902	46	576	100	1460	5	1	46084095	924	9.11	1.02	12	0.67	220.00	1972.00	2960	20230630	-32.26	1680	20230314	19.35	2960	-32.26	20230630	1680	19.35	20230314	2960	-32.26	20230630	1680	19.35	20230314	6.76	N	090410	100	46 억	1579168	N	N	N	N
103	20231114	110713	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2005	71	2	3.67	580026169	291581	155.73	1927	2015	1927	2510	1354	1934	1989.85	3.43	105756	2001	1967	1946	1912	1891	1957	1902	46	576	100	1460	5	1	46084095	924	9.11	1.02	12	0.63	220.00	1972.00	2960	20230630	-32.26	1680	20230314	19.35	2960	-32.26	20230630	1680	19.35	20230314	2960	-32.26	20230630	1680	19.35	20230314	6.76	N	090410	100	46 억	1579168	N	N	N	N
104	20231114	100705	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1982	48	2	2.48	228330226	115891	61.90	1927	1991	1927	2510	1354	1934	1971.23	3.43	58656	2001	1967	1946	1912	1891	1957	1902	46	576	100	1460	1	1	46084095	913	9.01	1.01	12	0.25	220.00	1972.00	2960	20230630	-33.04	1680	20230314	17.98	2960	-33.04	20230630	1680	17.98	20230314	2960	-33.04	20230630	1680	17.98	20230314	6.76	N	090410	100	46 억	1579168	N	N	N	N
105	20231114	090658	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1973	39	2	2.02	78074938	39987	21.36	1927	1980	1927	2510	1354	1934	1954.10	3.43	21314	2001	1967	1946	1912	1891	1957	1902	46	576	100	1460	1	1	46084095	909	8.97	1.00	12	0.09	220.00	1972.00	2960	20230630	-33.34	1680	20230314	17.44	2960	-33.34	20230630	1680	17.44	20230314	2960	-33.34	20230630	1680	17.44	20230314	6.76	N	090410	100	46 억	1579168	N	N	N	N
106	20231113	160654	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1934	-19	5	-0.97	353904929	181671	104.33	1954	1980	1925	2535	1368	1953	1948.20	3.53	-47264	1981	1967	1952	1938	1923	1959	1930	46	582	100	1480	1	1	46084095	891	8.79	0.98	12	0.39	220.00	1972.00	2960	20230630	-34.66	1680	20230314	15.12	2960	-34.66	20230630	1680	15.12	20230314	2960	-34.66	20230630	1680	15.12	20230314	6.69	N	090410	100	46 억	1626433	N	N	N	N
107	20231113	150652	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1930	-23	5	-1.18	309515227	158673	91.12	1954	1980	1928	2535	1368	1953	1950.65	3.53	-43089	1981	1967	1952	1938	1923	1959	1930	46	582	100	1480	1	1	46084095	889	8.77	0.98	12	0.34	220.00	1972.00	2960	20230630	-34.80	1680	20230314	14.88	2960	-34.80	20230630	1680	14.88	20230314	2960	-34.80	20230630	1680	14.88	20230314	6.69	N	090410	100	46 억	1626433	N	N	N	N
108	20231113	140651	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1938	-15	5	-0.77	238108228	121802	69.95	1954	1980	1928	2535	1368	1953	1954.88	3.53	-33878	1981	1967	1952	1938	1923	1959	1930	46	582	100	1480	1	1	46084095	893	8.81	0.98	12	0.26	220.00	1972.00	2960	20230630	-34.53	1680	20230314	15.36	2960	-34.53	20230630	1680	15.36	20230314	2960	-34.53	20230630	1680	15.36	20230314	6.69	N	090410	100	46 억	1626433	N	N	N	N
109	20231113	130649	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1945	-8	5	-0.41	215503832	110200	63.28	1954	1980	1928	2535	1368	1953	1955.57	3.53	-31710	1981	1967	1952	1938	1923	1959	1930	46	582	100	1480	1	1	46084095	896	8.84	0.99	12	0.24	220.00	1972.00	2960	20230630	-34.29	1680	20230314	15.77	2960	-34.29	20230630	1680	15.77	20230314	2960	-34.29	20230630	1680	15.77	20230314	6.69	N	090410	100	46 억	1626433	N	N	N	N
110	20231113	120650	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1935	-18	5	-0.92	193643867	98917	56.81	1954	1980	1933	2535	1368	1953	1957.64	3.53	-30371	1981	1967	1952	1938	1923	1959	1930	46	582	100	1480	1	1	46084095	892	8.80	0.98	12	0.21	220.00	1972.00	2960	20230630	-34.63	1680	20230314	15.18	2960	-34.63	20230630	1680	15.18	20230314	2960	-34.63	20230630	1680	15.18	20230314	6.69	N	090410	100	46 억	1626433	N	N	N	N
111	20231113	110648	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1960	7	2	0.36	134538403	68583	39.39	1954	1980	1944	2535	1368	1953	1961.69	3.53	-9630	1981	1967	1952	1938	1923	1959	1930	46	582	100	1480	1	1	46084095	903	8.91	0.99	12	0.15	220.00	1972.00	2960	20230630	-33.78	1680	20230314	16.67	2960	-33.78	20230630	1680	16.67	20230314	2960	-33.78	20230630	1680	16.67	20230314	6.69	N	090410	100	46 억	1626433	N	N	N	N
112	20231113	100647	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1973	20	2	1.02	77366662	39318	22.58	1954	1980	1954	2535	1368	1953	1967.72	3.53	1234	1981	1967	1952	1938	1923	1959	1930	46	582	100	1480	1	1	46084095	909	8.97	1.00	12	0.09	220.00	1972.00	2960	20230630	-33.34	1680	20230314	17.44	2960	-33.34	20230630	1680	17.44	20230314	2960	-33.34	20230630	1680	17.44	20230314	6.69	N	090410	100	46 억	1626433	N	N	N	N
113	20231113	090652	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1958	5	2	0.26	23246612	11842	6.80	1954	1976	1954	2535	1368	1953	1963.06	3.53	3484	1981	1967	1952	1938	1923	1959	1930	46	582	100	1480	1	1	46084095	902	8.90	0.99	12	0.03	220.00	1972.00	2960	20230630	-33.85	1680	20230314	16.55	2960	-33.85	20230630	1680	16.55	20230314	2960	-33.85	20230630	1680	16.55	20230314	6.69	N	090410	100	46 억	1626433	N	N	N	N
114	20231110	160707	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1953	-31	5	-1.56	336532618	172636	67.71	1964	1966	1937	2575	1389	1984	1949.37	3.60	-30736	2031	2007	1981	1957	1931	2009	1959	46	591	100	1500	1	1	46084095	900	8.88	0.99	12	0.37	220.00	1972.00	2960	20230630	-34.02	1680	20230314	16.25	2960	-34.02	20230630	1680	16.25	20230314	2960	-34.02	20230630	1680	16.25	20230314	6.68	N	090410	100	46 억	1657170	N	N	N	N
115	20231110	150701	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1949	-35	5	-1.76	312869665	160512	62.95	1964	1966	1937	2575	1389	1984	1949.20	3.60	-29164	2031	2007	1981	1957	1931	2009	1959	46	591	100	1500	1	1	46084095	898	8.86	0.99	12	0.35	220.00	1972.00	2960	20230630	-34.16	1680	20230314	16.01	2960	-34.16	20230630	1680	16.01	20230314	2960	-34.16	20230630	1680	16.01	20230314	6.68	N	090410	100	46 억	1657170	N	N	N	N
116	20231110	140654	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1951	-33	5	-1.66	267303600	137119	53.78	1964	1966	1937	2575	1389	1984	1949.43	3.60	-30285	2031	2007	1981	1957	1931	2009	1959	46	591	100	1500	1	1	46084095	899	8.87	0.99	12	0.30	220.00	1972.00	2960	20230630	-34.09	1680	20230314	16.13	2960	-34.09	20230630	1680	16.13	20230314	2960	-34.09	20230630	1680	16.13	20230314	6.68	N	090410	100	46 억	1657170	N	N	N	N
117	20231110	130656	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1952	-32	5	-1.61	226846284	116371	45.64	1964	1966	1937	2575	1389	1984	1949.34	3.60	-30075	2031	2007	1981	1957	1931	2009	1959	46	591	100	1500	1	1	46084095	900	8.87	0.99	12	0.25	220.00	1972.00	2960	20230630	-34.05	1680	20230314	16.19	2960	-34.05	20230630	1680	16.19	20230314	2960	-34.05	20230630	1680	16.19	20230314	6.68	N	090410	100	46 억	1657170	N	N	N	N
118	20231110	120658	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1950	-34	5	-1.71	206182337	105753	41.48	1964	1966	1937	2575	1389	1984	1949.66	3.60	-28600	2031	2007	1981	1957	1931	2009	1959	46	591	100	1500	1	1	46084095	899	8.86	0.99	12	0.23	220.00	1972.00	2960	20230630	-34.12	1680	20230314	16.07	2960	-34.12	20230630	1680	16.07	20230314	2960	-34.12	20230630	1680	16.07	20230314	6.68	N	090410	100	46 억	1657170	N	N	N	N
119	20231110	110649	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1959	-25	5	-1.26	188461672	96677	37.92	1964	1966	1937	2575	1389	1984	1949.40	3.60	-26358	2031	2007	1981	1957	1931	2009	1959	46	591	100	1500	1	1	46084095	903	8.90	0.99	12	0.21	220.00	1972.00	2960	20230630	-33.82	1680	20230314	16.61	2960	-33.82	20230630	1680	16.61	20230314	2960	-33.82	20230630	1680	16.61	20230314	6.68	N	090410	100	46 억	1657170	N	N	N	N
120	20231110	100657	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1947	-37	5	-1.86	165452916	84908	33.30	1964	1966	1937	2575	1389	1984	1948.61	3.60	-25878	2031	2007	1981	1957	1931	2009	1959	46	591	100	1500	1	1	46084095	897	8.85	0.99	12	0.18	220.00	1972.00	2960	20230630	-34.22	1680	20230314	15.89	2960	-34.22	20230630	1680	15.89	20230314	2960	-34.22	20230630	1680	15.89	20230314	6.68	N	090410	100	46 억	1657170	N	N	N	N
121	20231110	090644	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1963	-21	5	-1.06	10025067	5105	2.00	1964	1966	1962	2575	1389	1984	1963.77	3.60	-2420	2031	2007	1981	1957	1931	2009	1959	46	591	100	1500	1	1	46084095	905	8.92	1.00	12	0.01	220.00	1972.00	2960	20230630	-33.68	1680	20230314	16.85	2960	-33.68	20230630	1680	16.85	20230314	2960	-33.68	20230630	1680	16.85	20230314	6.68	N	090410	100	46 억	1657170	N	N	N	N
122	20231109	160638	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1984	-9	5	-0.45	494920788	250628	69.74	1984	2005	1955	2590	1396	1993	1974.72	3.75	-70615	2077	2035	2008	1966	1939	2021	1952	46	597	100	1510	1	1	46084095	914	9.02	1.01	12	0.54	220.00	1972.00	2960	20230630	-32.97	1680	20230314	18.10	2960	-32.97	20230630	1680	18.10	20230314	2960	-32.97	20230630	1680	18.10	20230314	6.55	N	090410	100	46 억	1727786	N	N	N	N
123	20231109	150638	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1977	-16	5	-0.80	463565462	234794	65.34	1984	2005	1955	2590	1396	1993	1974.35	3.75	-66867	2077	2035	2008	1966	1939	2021	1952	46	597	100	1510	1	1	46084095	911	8.99	1.00	12	0.51	220.00	1972.00	2960	20230630	-33.21	1680	20230314	17.68	2960	-33.21	20230630	1680	17.68	20230314	2960	-33.21	20230630	1680	17.68	20230314	6.55	N	090410	100	46 억	1727786	N	N	N	N
124	20231109	140636	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1966	-27	5	-1.35	425589397	215547	59.98	1984	2005	1955	2590	1396	1993	1974.46	3.75	-64160	2077	2035	2008	1966	1939	2021	1952	46	597	100	1510	1	1	46084095	906	8.94	1.00	12	0.47	220.00	1972.00	2960	20230630	-33.58	1680	20230314	17.02	2960	-33.58	20230630	1680	17.02	20230314	2960	-33.58	20230630	1680	17.02	20230314	6.55	N	090410	100	46 억	1727786	N	N	N	N
125	20231109	130639	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1972	-21	5	-1.05	396829366	200944	55.92	1984	2005	1955	2590	1396	1993	1974.82	3.75	-57481	2077	2035	2008	1966	1939	2021	1952	46	597	100	1510	1	1	46084095	909	8.96	1.00	12	0.44	220.00	1972.00	2960	20230630	-33.38	1680	20230314	17.38	2960	-33.38	20230630	1680	17.38	20230314	2960	-33.38	20230630	1680	17.38	20230314	6.55	N	090410	100	46 억	1727786	N	N	N	N
126	20231109	120643	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1973	-20	5	-1.00	367912390	186284	51.84	1984	2005	1955	2590	1396	1993	1975.01	3.75	-56562	2077	2035	2008	1966	1939	2021	1952	46	597	100	1510	1	1	46084095	909	8.97	1.00	12	0.40	220.00	1972.00	2960	20230630	-33.34	1680	20230314	17.44	2960	-33.34	20230630	1680	17.44	20230314	2960	-33.34	20230630	1680	17.44	20230314	6.55	N	090410	100	46 억	1727786	N	N	N	N
127	20231109	110641	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1980	-13	5	-0.65	346977634	175694	48.89	1984	2005	1955	2590	1396	1993	1974.90	3.75	-56815	2077	2035	2008	1966	1939	2021	1952	46	597	100	1510	1	1	46084095	912	9.00	1.00	12	0.38	220.00	1972.00	2960	20230630	-33.11	1680	20230314	17.86	2960	-33.11	20230630	1680	17.86	20230314	2960	-33.11	20230630	1680	17.86	20230314	6.55	N	090410	100	46 억	1727786	N	N	N	N
128	20231109	100637	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1963	-30	5	-1.51	248776319	125821	35.01	1984	2005	1955	2590	1396	1993	1977.22	3.75	-61721	2077	2035	2008	1966	1939	2021	1952	46	597	100	1510	1	1	46084095	905	8.92	1.00	12	0.27	220.00	1972.00	2960	20230630	-33.68	1680	20230314	16.85	2960	-33.68	20230630	1680	16.85	20230314	2960	-33.68	20230630	1680	16.85	20230314	6.55	N	090410	100	46 억	1727786	N	N	N	N
129	20231109	090638	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2005	12	2	0.60	21310969	10711	2.98	1984	2005	1984	2590	1396	1993	1989.63	3.75	480	2077	2035	2008	1966	1939	2021	1952	46	597	100	1510	5	1	46084095	924	9.11	1.02	12	0.02	220.00	1972.00	2960	20230630	-32.26	1680	20230314	19.35	2960	-32.26	20230630	1680	19.35	20230314	2960	-32.26	20230630	1680	19.35	20230314	6.55	N	090410	100	46 억	1727786	N	N	N	N
130	20231108	160633	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1993	-37	5	-1.82	719867522	358796	59.23	2030	2050	1981	2635	1425	2030	2006.37	3.87	-51631	2126	2078	2032	1984	1938	2102	2008	46	605	100	1540	1	1	46084095	918	9.06	1.01	12	0.78	220.00	1972.00	2960	20230630	-32.67	1680	20230314	18.63	2960	-32.67	20230630	1680	18.63	20230314	2960	-32.67	20230630	1680	18.63	20230314	6.29	N	090410	100	46 억	1783207	N	N	N	N
131	20231108	150636	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1985	-45	5	-2.22	695842761	346719	57.23	2030	2050	1981	2635	1425	2030	2006.94	3.87	-47132	2126	2078	2032	1984	1938	2102	2008	46	605	100	1540	1	1	46084095	915	9.02	1.01	12	0.75	220.00	1972.00	2960	20230630	-32.94	1680	20230314	18.15	2960	-32.94	20230630	1680	18.15	20230314	2960	-32.94	20230630	1680	18.15	20230314	6.29	N	090410	100	46 억	1783207	N	N	N	N
132	20231108	140633	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1998	-32	5	-1.58	526088885	261458	43.16	2030	2050	1993	2635	1425	2030	2012.14	3.87	-2117	2126	2078	2032	1984	1938	2102	2008	46	605	100	1540	1	1	46084095	921	9.08	1.01	12	0.57	220.00	1972.00	2960	20230630	-32.50	1680	20230314	18.93	2960	-32.50	20230630	1680	18.93	20230314	2960	-32.50	20230630	1680	18.93	20230314	6.29	N	090410	100	46 억	1783207	N	N	N	N
133	20231108	130634	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2000	-30	5	-1.48	485651561	241239	39.82	2030	2050	1993	2635	1425	2030	2013.16	3.87	3162	2126	2078	2032	1984	1938	2102	2008	46	605	100	1540	5	1	46084095	922	9.09	1.01	12	0.52	220.00	1972.00	2960	20230630	-32.43	1680	20230314	19.05	2960	-32.43	20230630	1680	19.05	20230314	2960	-32.43	20230630	1680	19.05	20230314	6.29	N	090410	100	46 억	1783207	N	N	N	N
134	20231108	120629	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2015	-15	5	-0.74	362965130	179876	29.69	2030	2050	2000	2635	1425	2030	2017.86	3.87	12683	2126	2078	2032	1984	1938	2102	2008	46	605	100	1540	5	1	46084095	929	9.16	1.02	12	0.39	220.00	1972.00	2960	20230630	-31.93	1680	20230314	19.94	2960	-31.93	20230630	1680	19.94	20230314	2960	-31.93	20230630	1680	19.94	20230314	6.29	N	090410	100	46 억	1783207	N	N	N	N
135	20231108	110634	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2010	-20	5	-0.99	349815780	173336	28.61	2030	2050	2000	2635	1425	2030	2018.14	3.87	14306	2126	2078	2032	1984	1938	2102	2008	46	605	100	1540	5	1	46084095	926	9.14	1.02	12	0.38	220.00	1972.00	2960	20230630	-32.09	1680	20230314	19.64	2960	-32.09	20230630	1680	19.64	20230314	2960	-32.09	20230630	1680	19.64	20230314	6.29	N	090410	100	46 억	1783207	N	N	N	N
136	20231108	100634	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2025	-5	5	-0.25	190546190	94030	15.52	2030	2050	2015	2635	1425	2030	2026.44	3.87	9832	2126	2078	2032	1984	1938	2102	2008	46	605	100	1540	5	1	46084095	933	9.20	1.03	12	0.20	220.00	1972.00	2960	20230630	-31.59	1680	20230314	20.54	2960	-31.59	20230630	1680	20.54	20230314	2960	-31.59	20230630	1680	20.54	20230314	6.29	N	090410	100	46 억	1783207	N	N	N	N
137	20231108	090631	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2040	10	2	0.49	34888085	17141	2.83	2030	2050	2030	2635	1425	2030	2035.36	3.87	-1905	2126	2078	2032	1984	1938	2102	2008	46	605	100	1540	5	1	46084095	940	9.27	1.03	12	0.04	220.00	1972.00	2960	20230630	-31.08	1680	20230314	21.43	2960	-31.08	20230630	1680	21.43	20230314	2960	-31.08	20230630	1680	21.43	20230314	6.29	N	090410	100	46 억	1783207	N	N	N	N
138	20231107	160634	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2030	20	2	1.00	1222069568	603059	117.73	2010	2080	1986	2610	1410	2010	2026.45	3.69	83793	2073	2041	2018	1986	1963	2030	1975	46	600	100	1520	5	1	46084095	936	9.23	1.03	12	1.31	220.00	1972.00	2960	20230630	-31.42	1600	20221103	26.88	2960	-31.42	20230630	1680	20.83	20230314	2960	-31.42	20230630	1680	20.83	20230314	6.43	N	090410	100	46 억	1699414	N	N	N	N
139	20231107	150633	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2040	30	2	1.49	1156877443	570905	111.45	2010	2080	1986	2610	1410	2010	2026.40	3.69	76289	2073	2041	2018	1986	1963	2030	1975	46	600	100	1520	5	1	46084095	940	9.27	1.03	12	1.24	220.00	1972.00	2960	20230630	-31.08	1600	20221103	27.50	2960	-31.08	20230630	1680	21.43	20230314	2960	-31.08	20230630	1680	21.43	20230314	6.43	N	090410	100	46 억	1699414	N	N	N	N
140	20231107	140637	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2035	25	2	1.24	1081394208	533712	104.19	2010	2080	1986	2610	1410	2010	2026.18	3.69	69377	2073	2041	2018	1986	1963	2030	1975	46	600	100	1520	5	1	46084095	938	9.25	1.03	12	1.16	220.00	1972.00	2960	20230630	-31.25	1600	20221103	27.19	2960	-31.25	20230630	1680	21.13	20230314	2960	-31.25	20230630	1680	21.13	20230314	6.43	N	090410	100	46 억	1699414	N	N	N	N
141	20231107	130636	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2020	10	2	0.50	1008855458	497935	97.21	2010	2080	1986	2610	1410	2010	2026.08	3.69	57327	2073	2041	2018	1986	1963	2030	1975	46	600	100	1520	5	1	46084095	931	9.18	1.02	12	1.08	220.00	1972.00	2960	20230630	-31.76	1600	20221103	26.25	2960	-31.76	20230630	1680	20.24	20230314	2960	-31.76	20230630	1680	20.24	20230314	6.43	N	090410	100	46 억	1699414	N	N	N	N
142	20231107	120631	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2025	15	2	0.75	826156215	406810	79.42	2010	2080	1986	2610	1410	2010	2030.82	3.69	51560	2073	2041	2018	1986	1963	2030	1975	46	600	100	1520	5	1	46084095	933	9.20	1.03	12	0.88	220.00	1972.00	2960	20230630	-31.59	1600	20221103	26.56	2960	-31.59	20230630	1680	20.54	20230314	2960	-31.59	20230630	1680	20.54	20230314	6.43	N	090410	100	46 억	1699414	N	N	N	N
143	20231107	110632	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2045	35	2	1.74	686525150	337948	65.98	2010	2080	1986	2610	1410	2010	2031.46	3.69	50467	2073	2041	2018	1986	1963	2030	1975	46	600	100	1520	5	1	46084095	942	9.30	1.04	12	0.73	220.00	1972.00	2960	20230630	-30.91	1600	20221103	27.81	2960	-30.91	20230630	1680	21.73	20230314	2960	-30.91	20230630	1680	21.73	20230314	6.43	N	090410	100	46 억	1699414	N	N	N	N
144	20231107	100640	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2015	5	2	0.25	263590540	131370	25.65	2010	2030	1986	2610	1410	2010	2006.47	3.69	19216	2073	2041	2018	1986	1963	2030	1975	46	600	100	1520	5	1	46084095	929	9.16	1.02	12	0.29	220.00	1972.00	2960	20230630	-31.93	1600	20221103	25.94	2960	-31.93	20230630	1680	19.94	20230314	2960	-31.93	20230630	1680	19.94	20230314	6.43	N	090410	100	46 억	1699414	N	N	N	N
145	20231107	090624	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2000	-10	5	-0.50	98614454	49369	9.64	2010	2025	1986	2610	1410	2010	1997.47	3.69	-13003	2073	2041	2018	1986	1963	2030	1975	46	600	100	1520	5	1	46084095	922	9.09	1.01	12	0.11	220.00	1972.00	2960	20230630	-32.43	1600	20221103	25.00	2960	-32.43	20230630	1680	19.05	20230314	2960	-32.43	20230630	1680	19.05	20230314	6.43	N	090410	100	46 억	1699414	N	N	N	N
146	20231106	160619	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2010	-5	5	-0.25	1004308830	500129	93.83	2025	2050	1995	2615	1415	2015	2008.07	3.68	3134	2079	2047	2003	1971	1927	2063	1987	46	600	100	1530	5	1	46084095	926	9.14	1.02	12	1.09	220.00	1972.00	2960	20230630	-32.09	1600	20221103	25.62	2960	-32.09	20230630	1680	19.64	20230314	2960	-32.09	20230630	1680	19.64	20230314	6.62	N	090410	100	46 억	1696280	N	N	N	N
147	20231106	150621	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2005	-10	5	-0.50	955945815	476040	89.31	2025	2050	1995	2615	1415	2015	2008.09	3.68	2157	2079	2047	2003	1971	1927	2063	1987	46	600	100	1530	5	1	46084095	924	9.11	1.02	12	1.03	220.00	1972.00	2960	20230630	-32.26	1600	20221103	25.31	2960	-32.26	20230630	1680	19.35	20230314	2960	-32.26	20230630	1680	19.35	20230314	6.62	N	090410	100	46 억	1696280	N	N	N	N
148	20231106	140619	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2005	-10	5	-0.50	901825950	449092	84.26	2025	2050	1995	2615	1415	2015	2008.08	3.68	1626	2079	2047	2003	1971	1927	2063	1987	46	600	100	1530	5	1	46084095	924	9.11	1.02	12	0.97	220.00	1972.00	2960	20230630	-32.26	1600	20221103	25.31	2960	-32.26	20230630	1680	19.35	20230314	2960	-32.26	20230630	1680	19.35	20230314	6.62	N	090410	100	46 억	1696280	N	N	N	N
149	20231106	130626	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2005	-10	5	-0.50	832153025	414295	77.73	2025	2050	1995	2615	1415	2015	2008.57	3.68	3345	2079	2047	2003	1971	1927	2063	1987	46	600	100	1530	5	1	46084095	924	9.11	1.02	12	0.90	220.00	1972.00	2960	20230630	-32.26	1600	20221103	25.31	2960	-32.26	20230630	1680	19.35	20230314	2960	-32.26	20230630	1680	19.35	20230314	6.62	N	090410	100	46 억	1696280	N	N	N	N
150	20231106	120622	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2010	-5	5	-0.25	735069252	365821	68.63	2025	2050	1995	2615	1415	2015	2009.33	3.68	7232	2079	2047	2003	1971	1927	2063	1987	46	600	100	1530	5	1	46084095	926	9.14	1.02	12	0.79	220.00	1972.00	2960	20230630	-32.09	1600	20221103	25.62	2960	-32.09	20230630	1680	19.64	20230314	2960	-32.09	20230630	1680	19.64	20230314	6.62	N	090410	100	46 억	1696280	N	N	N	N
151	20231106	110621	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2010	-5	5	-0.25	570430997	283825	53.25	2025	2050	1995	2615	1415	2015	2009.76	3.68	7164	2079	2047	2003	1971	1927	2063	1987	46	600	100	1530	5	1	46084095	926	9.14	1.02	12	0.62	220.00	1972.00	2960	20230630	-32.09	1600	20221103	25.62	2960	-32.09	20230630	1680	19.64	20230314	2960	-32.09	20230630	1680	19.64	20230314	6.62	N	090410	100	46 억	1696280	N	N	N	N
152	20231106	100559	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2030	15	2	0.74	394439032	196221	36.81	2025	2050	1995	2615	1415	2015	2010.12	3.68	-8560	2079	2047	2003	1971	1927	2063	1987	46	600	100	1530	5	1	46084095	936	9.23	1.03	12	0.43	220.00	1972.00	2960	20230630	-31.42	1600	20221103	26.88	2960	-31.42	20230630	1680	20.83	20230314	2960	-31.42	20230630	1680	20.83	20230314	6.62	N	090410	100	46 억	1696280	N	N	N	N
153	20231106	090622	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2005	-10	5	-0.50	55471100	27538	5.17	2025	2030	2005	2615	1415	2015	2014.29	3.68	-7465	2079	2047	2003	1971	1927	2063	1987	46	600	100	1530	5	1	46084095	924	9.11	1.02	12	0.06	220.00	1972.00	2960	20230630	-32.26	1600	20221103	25.31	2960	-32.26	20230630	1680	19.35	20230314	2960	-32.26	20230630	1680	19.35	20230314	6.62	N	090410	100	46 억	1696280	N	N	N	N
154	20231103	160614	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2015	58	2	2.96	1056883227	529487	116.50	1965	2035	1959	2540	1370	1957	1996.05	3.43	117052	2013	1984	1943	1914	1873	1999	1929	46	583	100	1480	5	1	46084095	929	9.16	1.02	12	1.15	220.00	1972.00	2960	20230630	-31.93	1600	20221103	25.94	2960	-31.93	20230630	1680	19.94	20230314	2960	-31.93	20230630	1600	25.94	20221103	6.64	N	090410	100	46 억	1578849	N	N	N	N
155	20231103	150612	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2025	68	2	3.47	1017320442	509876	112.19	1965	2035	1959	2540	1370	1957	1995.24	3.43	111382	2013	1984	1943	1914	1873	1999	1929	46	583	100	1480	5	1	46084095	933	9.20	1.03	12	1.11	220.00	1972.00	2960	20230630	-31.59	1600	20221103	26.56	2960	-31.59	20230630	1680	20.54	20230314	2960	-31.59	20230630	1600	26.56	20221103	6.64	N	090410	100	46 억	1578849	N	N	N	N
156	20231103	140613	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2030	73	2	3.73	855254092	429764	94.56	1965	2030	1959	2540	1370	1957	1990.06	3.43	107337	2013	1984	1943	1914	1873	1999	1929	46	583	100	1480	5	1	46084095	936	9.23	1.03	12	0.93	220.00	1972.00	2960	20230630	-31.42	1600	20221103	26.88	2960	-31.42	20230630	1680	20.83	20230314	2960	-31.42	20230630	1600	26.88	20221103	6.64	N	090410	100	46 억	1578849	N	N	N	N
157	20231103	130613	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2010	53	2	2.71	777736872	391372	86.11	1965	2020	1959	2540	1370	1957	1987.21	3.43	99316	2013	1984	1943	1914	1873	1999	1929	46	583	100	1480	5	1	46084095	926	9.14	1.02	12	0.85	220.00	1972.00	2960	20230630	-32.09	1600	20221103	25.62	2960	-32.09	20230630	1680	19.64	20230314	2960	-32.09	20230630	1600	25.62	20221103	6.64	N	090410	100	46 억	1578849	N	N	N	N
158	20231103	120612	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2015	58	2	2.96	687833972	346618	76.27	1965	2020	1959	2540	1370	1957	1984.42	3.43	89771	2013	1984	1943	1914	1873	1999	1929	46	583	100	1480	5	1	46084095	929	9.16	1.02	12	0.75	220.00	1972.00	2960	20230630	-31.93	1600	20221103	25.94	2960	-31.93	20230630	1680	19.94	20230314	2960	-31.93	20230630	1600	25.94	20221103	6.64	N	090410	100	46 억	1578849	N	N	N	N
159	20231103	110617	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2000	43	2	2.20	568388629	287014	63.15	1965	2010	1959	2540	1370	1957	1980.36	3.43	85773	2013	1984	1943	1914	1873	1999	1929	46	583	100	1480	5	1	46084095	922	9.09	1.01	12	0.62	220.00	1972.00	2960	20230630	-32.43	1600	20221103	25.00	2960	-32.43	20230630	1680	19.05	20230314	2960	-32.43	20230630	1600	25.00	20221103	6.64	N	090410	100	46 억	1578849	N	N	N	N
160	20231103	100604	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1983	26	2	1.33	329135692	166983	36.74	1965	1984	1959	2540	1370	1957	1971.08	3.43	69318	2013	1984	1943	1914	1873	1999	1929	46	583	100	1480	1	1	46084095	914	9.01	1.01	12	0.36	220.00	1972.00	2960	20230630	-33.01	1600	20221103	23.94	2960	-33.01	20230630	1680	18.04	20230314	2960	-33.01	20230630	1600	23.94	20221103	6.64	N	090410	100	46 억	1578849	N	N	N	N
161	20231103	090608	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1965	8	2	0.41	108080611	54898	12.08	1965	1984	1959	2540	1370	1957	1968.77	3.43	14625	2013	1984	1943	1914	1873	1999	1929	46	583	100	1480	1	1	46084095	906	8.93	1.00	12	0.12	220.00	1972.00	2960	20230630	-33.61	1600	20221103	22.81	2960	-33.61	20230630	1680	16.96	20230314	2960	-33.61	20230630	1600	22.81	20221103	6.64	N	090410	100	46 억	1578849	N	N	N	N
162	20231102	160608	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1957	58	2	3.05	871337980	447607	214.67	1903	1972	1902	2465	1330	1899	1946.71	3.19	100351	1937	1918	1894	1875	1851	1927	1884	46	566	100	1440	1	1	46084095	902	8.90	0.99	12	0.97	220.00	1972.00	2960	20230630	-33.89	1600	20221031	22.31	2960	-33.89	20230630	1680	16.49	20230314	2960	-33.89	20230630	1600	22.31	20221103	6.63	N	090410	100	46 억	1470753	N	N	N	N
163	20231102	150615	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1956	57	2	3.00	843909777	433571	207.93	1903	1972	1902	2465	1330	1899	1946.47	3.19	99218	1937	1918	1894	1875	1851	1927	1884	46	566	100	1440	1	1	46084095	901	8.89	0.99	12	0.94	220.00	1972.00	2960	20230630	-33.92	1600	20221031	22.25	2960	-33.92	20230630	1680	16.43	20230314	2960	-33.92	20230630	1600	22.25	20221103	6.63	N	090410	100	46 억	1470753	N	N	N	N
164	20231102	140603	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1962	63	2	3.32	737406957	379129	181.83	1903	1972	1902	2465	1330	1899	1945.06	3.19	90848	1937	1918	1894	1875	1851	1927	1884	46	566	100	1440	1	1	46084095	904	8.92	0.99	12	0.82	220.00	1972.00	2960	20230630	-33.72	1600	20221031	22.62	2960	-33.72	20230630	1680	16.79	20230314	2960	-33.72	20230630	1600	22.62	20221103	6.63	N	090410	100	46 억	1470753	N	N	N	N
165	20231102	130609	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1948	49	2	2.58	518041581	267198	128.14	1903	1964	1902	2465	1330	1899	1938.87	3.19	62190	1937	1918	1894	1875	1851	1927	1884	46	566	100	1440	1	1	46084095	898	8.85	0.99	12	0.58	220.00	1972.00	2960	20230630	-34.19	1600	20221031	21.75	2960	-34.19	20230630	1680	15.95	20230314	2960	-34.19	20230630	1600	21.75	20221103	6.63	N	090410	100	46 억	1470753	N	N	N	N
166	20231102	120605	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1949	50	2	2.63	461424269	238109	114.19	1903	1964	1902	2465	1330	1899	1937.95	3.19	61526	1937	1918	1894	1875	1851	1927	1884	46	566	100	1440	1	1	46084095	898	8.86	0.99	12	0.52	220.00	1972.00	2960	20230630	-34.16	1600	20221031	21.81	2960	-34.16	20230630	1680	16.01	20230314	2960	-34.16	20230630	1600	21.81	20221103	6.63	N	090410	100	46 억	1470753	N	N	N	N
167	20231102	110607	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1949	50	2	2.63	412845904	213172	102.23	1903	1964	1902	2465	1330	1899	1936.77	3.19	55933	1937	1918	1894	1875	1851	1927	1884	46	566	100	1440	1	1	46084095	898	8.86	0.99	12	0.46	220.00	1972.00	2960	20230630	-34.16	1600	20221031	21.81	2960	-34.16	20230630	1680	16.01	20230314	2960	-34.16	20230630	1600	21.81	20221103	6.63	N	090410	100	46 억	1470753	N	N	N	N
168	20231102	100607	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1957	58	2	3.05	316735271	163945	78.63	1903	1957	1902	2465	1330	1899	1932.06	3.19	62820	1937	1918	1894	1875	1851	1927	1884	46	566	100	1440	1	1	46084095	902	8.90	0.99	12	0.36	220.00	1972.00	2960	20230630	-33.89	1600	20221031	22.31	2960	-33.89	20230630	1680	16.49	20230314	2960	-33.89	20230630	1600	22.31	20221103	6.63	N	090410	100	46 억	1470753	N	N	N	N
169	20231102	090610	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1922	23	2	1.21	51762477	27104	13.00	1903	1929	1902	2465	1330	1899	1909.98	3.19	3207	1937	1918	1894	1875	1851	1927	1884	46	566	100	1440	1	1	46084095	886	8.74	0.97	12	0.06	220.00	1972.00	2960	20230630	-35.07	1600	20221031	20.12	2960	-35.07	20230630	1680	14.40	20230314	2960	-35.07	20230630	1600	20.12	20221103	6.63	N	090410	100	46 억	1470753	N	N	N	N
170	20231101	160603	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1899	32	2	1.71	383346703	202080	50.83	1870	1913	1870	2425	1307	1867	1896.99	3.15	16027	1961	1914	1888	1841	1815	1901	1828	46	558	100	1410	1	1	46084095	875	8.63	0.96	12	0.44	220.00	1972.00	2960	20230630	-35.84	1600	20221028	18.69	2960	-35.84	20230630	1680	13.04	20230314	2960	-35.84	20230630	1600	18.69	20221103	6.69	N	090410	100	46 억	1453896	N	N	N	N
171	20231101	150605	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1892	25	2	1.34	326755396	172166	43.30	1870	1913	1870	2425	1307	1867	1897.91	3.15	22306	1961	1914	1888	1841	1815	1901	1828	46	558	100	1410	1	1	46084095	872	8.60	0.96	12	0.37	220.00	1972.00	2960	20230630	-36.08	1600	20221028	18.25	2960	-36.08	20230630	1680	12.62	20230314	2960	-36.08	20230630	1600	18.25	20221103	6.69	N	090410	100	46 억	1453896	N	N	N	N
172	20231101	140600	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1902	35	2	1.87	275851020	145337	36.55	1870	1913	1870	2425	1307	1867	1898.01	3.15	24731	1961	1914	1888	1841	1815	1901	1828	46	558	100	1410	1	1	46084095	877	8.65	0.96	12	0.32	220.00	1972.00	2960	20230630	-35.74	1600	20221028	18.88	2960	-35.74	20230630	1680	13.21	20230314	2960	-35.74	20230630	1600	18.88	20221103	6.69	N	090410	100	46 억	1453896	N	N	N	N
173	20231101	130604	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1899	32	2	1.71	241095858	127039	31.95	1870	1913	1870	2425	1307	1867	1897.81	3.15	23907	1961	1914	1888	1841	1815	1901	1828	46	558	100	1410	1	1	46084095	875	8.63	0.96	12	0.28	220.00	1972.00	2960	20230630	-35.84	1600	20221028	18.69	2960	-35.84	20230630	1680	13.04	20230314	2960	-35.84	20230630	1600	18.69	20221103	6.69	N	090410	100	46 억	1453896	N	N	N	N
174	20231101	120618	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1897	30	2	1.61	225883243	119022	29.94	1870	1913	1870	2425	1307	1867	1897.83	3.15	25351	1961	1914	1888	1841	1815	1901	1828	46	558	100	1410	1	1	46084095	874	8.62	0.96	12	0.26	220.00	1972.00	2960	20230630	-35.91	1600	20221028	18.56	2960	-35.91	20230630	1680	12.92	20230314	2960	-35.91	20230630	1600	18.56	20221103	6.69	N	090410	100	46 억	1453896	N	N	N	N
175	20231101	110620	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1894	27	2	1.45	217527997	114616	28.83	1870	1913	1870	2425	1307	1867	1897.89	3.15	27109	1961	1914	1888	1841	1815	1901	1828	46	558	100	1410	1	1	46084095	873	8.61	0.96	12	0.25	220.00	1972.00	2960	20230630	-36.01	1600	20221028	18.38	2960	-36.01	20230630	1680	12.74	20230314	2960	-36.01	20230630	1600	18.38	20221103	6.69	N	090410	100	46 억	1453896	N	N	N	N
176	20231101	100613	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1906	39	2	2.09	136182224	71858	18.07	1870	1910	1870	2425	1307	1867	1895.16	3.15	34820	1961	1914	1888	1841	1815	1901	1828	46	558	100	1410	1	1	46084095	878	8.66	0.97	12	0.16	220.00	1972.00	2960	20230630	-35.61	1600	20221028	19.12	2960	-35.61	20230630	1680	13.45	20230314	2960	-35.61	20230630	1600	19.12	20221103	6.69	N	090410	100	46 억	1453896	N	N	N	N
177	20231101	090613	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	1885	18	2	0.96	7476612	3969	1.00	1870	1895	1870	2425	1307	1867	1883.75	3.15	288	1961	1914	1888	1841	1815	1901	1828	46	558	100	1410	1	1	46084095	869	8.57	0.96	12	0.01	220.00	1972.00	2960	20230630	-36.32	1600	20221028	17.81	2960	-36.32	20230630	1680	12.20	20230314	2960	-36.32	20230630	1600	17.81	20221103	6.69	N	090410	100	46 억	1453896	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History