KissMeData/023160/price/prices-20241101.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160357	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17120	290	2	1.72	4880651290	288112	54.70	16810	17180	16700	21850	11790	16830	16939.07	10.88	-1322	17923	17376	17093	16546	16263	17235	16405	133	5020	500	12450	10	1	26500000	4537	8.24	0.84	12	1.09	2078.00	20378.00	17920	20240726	-4.46	11130	20240418	53.82	17920	-4.46	20240726	11130	53.82	20240418	17920	-4.46	20240726	11130	53.82	20240418	3.58	N	023160	500	132 억	2882152	N	N	18	N	N
3	20241129	150401	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17080	250	2	1.49	4375453200	258588	49.10	16810	17180	16700	21850	11790	16830	16920.61	10.88	8177	17923	17376	17093	16546	16263	17235	16405	133	5020	500	12450	10	1	26500000	4526	8.22	0.84	12	0.98	2078.00	20378.00	17920	20240726	-4.69	11130	20240418	53.46	17920	-4.69	20240726	11130	53.46	20240418	17920	-4.69	20240726	11130	53.46	20240418	3.58	N	023160	500	132 억	2882152	N	N	0	N	N
4	20241129	140400	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17020	190	2	1.13	3463017750	205125	38.95	16810	17180	16700	21850	11790	16830	16882.52	10.88	21078	17923	17376	17093	16546	16263	17235	16405	133	5020	500	12450	10	1	26500000	4510	8.19	0.84	12	0.77	2078.00	20378.00	17920	20240726	-5.02	11130	20240418	52.92	17920	-5.02	20240726	11130	52.92	20240418	17920	-5.02	20240726	11130	52.92	20240418	3.58	N	023160	500	132 억	2882152	N	N	0	N	N
5	20241129	130401	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16850	20	2	0.12	2707894610	160821	30.54	16810	17030	16700	21850	11790	16830	16837.95	10.88	15053	17923	17376	17093	16546	16263	17235	16405	133	5020	500	12450	10	1	26500000	4465	8.11	0.83	12	0.61	2078.00	20378.00	17920	20240726	-5.97	11130	20240418	51.39	17920	-5.97	20240726	11130	51.39	20240418	17920	-5.97	20240726	11130	51.39	20240418	3.58	N	023160	500	132 억	2882152	N	N	0	N	N
6	20241129	120402	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16980	150	2	0.89	2291128260	136247	25.87	16810	16990	16700	21850	11790	16830	16815.97	10.88	15206	17923	17376	17093	16546	16263	17235	16405	133	5020	500	12450	10	1	26500000	4500	8.17	0.83	12	0.51	2078.00	20378.00	17920	20240726	-5.25	11130	20240418	52.56	17920	-5.25	20240726	11130	52.56	20240418	17920	-5.25	20240726	11130	52.56	20240418	3.58	N	023160	500	132 억	2882152	N	N	0	N	N
7	20241129	110401	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16820	-10	5	-0.06	1872154760	111439	21.16	16810	16980	16700	21850	11790	16830	16799.77	10.88	9844	17923	17376	17093	16546	16263	17235	16405	133	5020	500	12450	10	1	26500000	4457	8.09	0.83	12	0.42	2078.00	20378.00	17920	20240726	-6.14	11130	20240418	51.12	17920	-6.14	20240726	11130	51.12	20240418	17920	-6.14	20240726	11130	51.12	20240418	3.58	N	023160	500	132 억	2882152	N	N	0	N	N
8	20241129	100401	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16720	-110	5	-0.65	1268604760	75427	14.32	16810	16980	16710	21850	11790	16830	16818.95	10.88	6774	17923	17376	17093	16546	16263	17235	16405	133	5020	500	12450	10	1	26500000	4431	8.05	0.82	12	0.28	2078.00	20378.00	17920	20240726	-6.70	11130	20240418	50.22	17920	-6.70	20240726	11130	50.22	20240418	17920	-6.70	20240726	11130	50.22	20240418	3.58	N	023160	500	132 억	2882152	N	N	0	N	N
9	20241129	090401	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16800	-30	5	-0.18	91646810	5460	1.04	16810	16900	16730	21850	11790	16830	16783.77	10.88	504	17923	17376	17093	16546	16263	17235	16405	133	5020	500	12450	10	1	26500000	4452	8.08	0.82	12	0.02	2078.00	20378.00	17920	20240726	-6.25	11130	20240418	50.94	17920	-6.25	20240726	11130	50.94	20240418	17920	-6.25	20240726	11130	50.94	20240418	3.58	N	023160	500	132 억	2882152	N	N	0	N	N
10	20241128	160356	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16830	-230	5	-1.35	9006985440	524541	64.79	17010	17640	16810	22150	11950	17060	17171.88	10.89	21190	18080	17570	16980	16470	15880	17825	16725	133	5090	500	12620	10	1	26500000	4460	8.10	0.83	12	1.98	2078.00	20378.00	17920	20240726	-6.08	11130	20240418	51.21	17920	-6.08	20240726	11130	51.21	20240418	17920	-6.08	20240726	11130	51.21	20240418	3.45	N	023160	500	132 억	2886474	N	N	215	N	N
11	20241128	150404	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16910	-150	5	-0.88	8581889590	499330	61.67	17010	17640	16810	22150	11950	17060	17186.81	10.89	23355	18080	17570	16980	16470	15880	17825	16725	133	5090	500	12620	10	1	26500000	4481	8.14	0.83	12	1.88	2078.00	20378.00	17920	20240726	-5.64	11130	20240418	51.93	17920	-5.64	20240726	11130	51.93	20240418	17920	-5.64	20240726	11130	51.93	20240418	3.45	N	023160	500	132 억	2886474	N	N	215	N	N
12	20241128	140406	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17050	-10	5	-0.06	7322151330	424794	52.47	17010	17640	16920	22150	11950	17060	17236.95	10.89	11863	18080	17570	16980	16470	15880	17825	16725	133	5090	500	12620	10	1	26500000	4518	8.21	0.84	12	1.60	2078.00	20378.00	17920	20240726	-4.85	11130	20240418	53.19	17920	-4.85	20240726	11130	53.19	20240418	17920	-4.85	20240726	11130	53.19	20240418	3.45	N	023160	500	132 억	2886474	N	N	215	N	N
13	20241128	130401	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17090	30	2	0.18	6763302140	392089	48.43	17010	17640	16920	22150	11950	17060	17249.42	10.89	17410	18080	17570	16980	16470	15880	17825	16725	133	5090	500	12620	10	1	26500000	4529	8.22	0.84	12	1.48	2078.00	20378.00	17920	20240726	-4.63	11130	20240418	53.55	17920	-4.63	20240726	11130	53.55	20240418	17920	-4.63	20240726	11130	53.55	20240418	3.45	N	023160	500	132 억	2886474	N	N	215	N	N
14	20241128	120404	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17080	20	2	0.12	5912796980	342614	42.32	17010	17640	16920	22150	11950	17060	17257.91	10.89	27571	18080	17570	16980	16470	15880	17825	16725	133	5090	500	12620	10	1	26500000	4526	8.22	0.84	12	1.29	2078.00	20378.00	17920	20240726	-4.69	11130	20240418	53.46	17920	-4.69	20240726	11130	53.46	20240418	17920	-4.69	20240726	11130	53.46	20240418	3.45	N	023160	500	132 억	2886474	N	N	215	N	N
15	20241128	110408	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17030	-30	5	-0.18	5417824760	313608	38.73	17010	17640	16920	22150	11950	17060	17275.80	10.89	24886	18080	17570	16980	16470	15880	17825	16725	133	5090	500	12620	10	1	26500000	4513	8.20	0.84	12	1.18	2078.00	20378.00	17920	20240726	-4.97	11130	20240418	53.01	17920	-4.97	20240726	11130	53.01	20240418	17920	-4.97	20240726	11130	53.01	20240418	3.45	N	023160	500	132 억	2886474	N	N	215	N	N
16	20241128	100404	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17100	40	2	0.23	4258126960	245471	30.32	17010	17640	17010	22150	11950	17060	17346.79	10.89	27621	18080	17570	16980	16470	15880	17825	16725	133	5090	500	12620	10	1	26500000	4532	8.23	0.84	12	0.93	2078.00	20378.00	17920	20240726	-4.58	11130	20240418	53.64	17920	-4.58	20240726	11130	53.64	20240418	17920	-4.58	20240726	11130	53.64	20240418	3.45	N	023160	500	132 억	2886474	N	N	215	N	N
17	20241128	090402	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17120	60	2	0.35	255410860	14958	1.85	17010	17220	17010	22150	11950	17060	17075.22	10.89	1732	18080	17570	16980	16470	15880	17825	16725	133	5090	500	12620	10	1	26500000	4537	8.24	0.84	12	0.06	2078.00	20378.00	17920	20240726	-4.46	11130	20240418	53.82	17920	-4.46	20240726	11130	53.82	20240418	17920	-4.46	20240726	11130	53.82	20240418	3.45	N	023160	500	132 억	2886474	N	N	215	N	N
18	20241127	160354	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17060	420	2	2.52	13710016370	808037	147.67	16550	17490	16390	21600	11650	16640	16967.03	10.86	3891	17473	17056	16593	16176	15713	16825	15945	133	4960	500	12310	10	1	26500000	4521	8.21	0.84	12	3.05	2078.00	20378.00	17920	20240726	-4.80	11130	20240418	53.28	17920	-4.80	20240726	11130	53.28	20240418	17920	-4.80	20240726	11130	53.28	20240418	3.09	N	023160	500	132 억	2878681	N	N	215	N	N
19	20241127	150400	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16820	180	2	1.08	13100207230	772129	141.11	16550	17490	16390	21600	11650	16640	16966.36	10.86	3864	17473	17056	16593	16176	15713	16825	15945	133	4960	500	12310	10	1	26500000	4457	8.09	0.83	12	2.91	2078.00	20378.00	17920	20240726	-6.14	11130	20240418	51.12	17920	-6.14	20240726	11130	51.12	20240418	17920	-6.14	20240726	11130	51.12	20240418	3.09	N	023160	500	132 억	2878681	N	N	890	N	N
20	20241127	140400	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16820	180	2	1.08	12011324970	707411	129.28	16550	17490	16390	21600	11650	16640	16979.28	10.86	14548	17473	17056	16593	16176	15713	16825	15945	133	4960	500	12310	10	1	26500000	4457	8.09	0.83	12	2.67	2078.00	20378.00	17920	20240726	-6.14	11130	20240418	51.12	17920	-6.14	20240726	11130	51.12	20240418	17920	-6.14	20240726	11130	51.12	20240418	3.09	N	023160	500	132 억	2878681	N	N	890	N	N
21	20241127	130356	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16950	310	2	1.86	10737900250	632230	115.54	16550	17490	16390	21600	11650	16640	16984.18	10.86	22642	17473	17056	16593	16176	15713	16825	15945	133	4960	500	12310	10	1	26500000	4492	8.16	0.83	12	2.39	2078.00	20378.00	17920	20240726	-5.41	11130	20240418	52.29	17920	-5.41	20240726	11130	52.29	20240418	17920	-5.41	20240726	11130	52.29	20240418	3.09	N	023160	500	132 억	2878681	N	N	890	N	N
22	20241127	120400	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16950	310	2	1.86	10087750590	593892	108.54	16550	17490	16390	21600	11650	16640	16985.85	10.86	30813	17473	17056	16593	16176	15713	16825	15945	133	4960	500	12310	10	1	26500000	4492	8.16	0.83	12	2.24	2078.00	20378.00	17920	20240726	-5.41	11130	20240418	52.29	17920	-5.41	20240726	11130	52.29	20240418	17920	-5.41	20240726	11130	52.29	20240418	3.09	N	023160	500	132 억	2878681	N	N	890	N	N
23	20241127	110400	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16970	330	2	1.98	9057569650	533017	97.41	16550	17490	16390	21600	11650	16640	16993.04	10.86	34528	17473	17056	16593	16176	15713	16825	15945	133	4960	500	12310	10	1	26500000	4497	8.17	0.83	12	2.01	2078.00	20378.00	17920	20240726	-5.30	11130	20240418	52.47	17920	-5.30	20240726	11130	52.47	20240418	17920	-5.30	20240726	11130	52.47	20240418	3.09	N	023160	500	132 억	2878681	N	N	890	N	N
24	20241127	100358	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17430	790	2	4.75	6271527340	370543	67.72	16550	17450	16390	21600	11650	16640	16925.25	10.86	52062	17473	17056	16593	16176	15713	16825	15945	133	4960	500	12310	10	1	26500000	4619	8.39	0.86	12	1.40	2078.00	20378.00	17920	20240726	-2.73	11130	20240418	56.60	17920	-2.73	20240726	11130	56.60	20240418	17920	-2.73	20240726	11130	56.60	20240418	3.09	N	023160	500	132 억	2878681	N	N	890	N	N
25	20241127	090358	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16450	-190	5	-1.14	390627040	23681	4.33	16550	16600	16440	21600	11650	16640	16495.24	10.86	6977	17473	17056	16593	16176	15713	16825	15945	133	4960	500	12310	10	1	26500000	4359	7.92	0.81	12	0.09	2078.00	20378.00	17920	20240726	-8.20	11130	20240418	47.80	17920	-8.20	20240726	11130	47.80	20240418	17920	-8.20	20240726	11130	47.80	20240418	3.09	N	023160	500	132 억	2878681	N	N	890	N	N
26	20241126	160358	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16640	140	2	0.85	9108078610	546263	36.07	16970	17010	16130	21450	11550	16500	16673.82	11.02	-46332	18006	17252	16696	15942	15386	17630	16320	133	4950	500	12210	10	1	26500000	4410	8.01	0.82	12	2.06	2078.00	20378.00	17920	20240726	-7.14	11130	20240418	49.51	17920	-7.14	20240726	11130	49.51	20240418	17920	-7.14	20240726	11130	49.51	20240418	2.93	N	023160	500	132 억	2919648	N	N	890	N	N
27	20241126	150356	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16640	140	2	0.85	8795213580	527455	34.83	16970	17010	16130	21450	11550	16500	16675.18	11.02	-45401	18006	17252	16696	15942	15386	17630	16320	133	4950	500	12210	10	1	26500000	4410	8.01	0.82	12	1.99	2078.00	20378.00	17920	20240726	-7.14	11130	20240418	49.51	17920	-7.14	20240726	11130	49.51	20240418	17920	-7.14	20240726	11130	49.51	20240418	2.93	N	023160	500	132 억	2919648	N	N	956	N	N
28	20241126	140356	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16660	160	2	0.97	8014171930	480548	31.73	16970	17010	16130	21450	11550	16500	16677.56	11.02	-36395	18006	17252	16696	15942	15386	17630	16320	133	4950	500	12210	10	1	26500000	4415	8.02	0.82	12	1.81	2078.00	20378.00	17920	20240726	-7.03	11130	20240418	49.69	17920	-7.03	20240726	11130	49.69	20240418	17920	-7.03	20240726	11130	49.69	20240418	2.93	N	023160	500	132 억	2919648	N	N	956	N	N
29	20241126	130355	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16540	40	2	0.24	6790974120	406320	26.83	16970	17010	16130	21450	11550	16500	16713.95	11.02	-53804	18006	17252	16696	15942	15386	17630	16320	133	4950	500	12210	10	1	26500000	4383	7.96	0.81	12	1.53	2078.00	20378.00	17920	20240726	-7.70	11130	20240418	48.61	17920	-7.70	20240726	11130	48.61	20240418	17920	-7.70	20240726	11130	48.61	20240418	2.93	N	023160	500	132 억	2919648	N	N	956	N	N
30	20241126	120359	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16660	160	2	0.97	6285369090	375856	24.82	16970	17010	16130	21450	11550	16500	16723.47	11.02	-48487	18006	17252	16696	15942	15386	17630	16320	133	4950	500	12210	10	1	26500000	4415	8.02	0.82	12	1.42	2078.00	20378.00	17920	20240726	-7.03	11130	20240418	49.69	17920	-7.03	20240726	11130	49.69	20240418	17920	-7.03	20240726	11130	49.69	20240418	2.93	N	023160	500	132 억	2919648	N	N	956	N	N
31	20241126	110401	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16730	230	2	1.39	5744877760	343527	22.69	16970	17010	16130	21450	11550	16500	16723.95	11.02	-34811	18006	17252	16696	15942	15386	17630	16320	133	4950	500	12210	10	1	26500000	4433	8.05	0.82	12	1.30	2078.00	20378.00	17920	20240726	-6.64	11130	20240418	50.31	17920	-6.64	20240726	11130	50.31	20240418	17920	-6.64	20240726	11130	50.31	20240418	2.93	N	023160	500	132 억	2919648	N	N	956	N	N
32	20241126	100400	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16600	100	2	0.61	3804975460	227099	15.00	16970	17010	16440	21450	11550	16500	16755.95	11.02	-41043	18006	17252	16696	15942	15386	17630	16320	133	4950	500	12210	10	1	26500000	4399	7.99	0.81	12	0.86	2078.00	20378.00	17920	20240726	-7.37	11130	20240418	49.15	17920	-7.37	20240726	11130	49.15	20240418	17920	-7.37	20240726	11130	49.15	20240418	2.93	N	023160	500	132 억	2919648	N	N	956	N	N
33	20241126	090356	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16510	10	2	0.06	829489510	49645	3.28	16970	16970	16460	21450	11550	16500	16713.20	11.02	-23603	18006	17252	16696	15942	15386	17630	16320	133	4950	500	12210	10	1	26500000	4375	7.95	0.81	12	0.19	2078.00	20378.00	17920	20240726	-7.87	11130	20240418	48.34	17920	-7.87	20240726	11130	48.34	20240418	17920	-7.87	20240726	11130	48.34	20240418	2.93	N	023160	500	132 억	2919648	N	N	956	N	N
34	20241125	160350	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16500	410	2	2.55	25378818420	1511275	93.16	16340	17450	16140	20900	11270	16090	16793.31	11.27	-60394	17443	16766	15753	15076	14063	17105	15415	133	4810	500	11900	10	1	26500000	4373	7.94	0.81	12	5.70	2078.00	20378.00	17920	20240726	-7.92	11130	20240418	48.25	17920	-7.92	20240726	11130	48.25	20240418	17920	-7.92	20240726	11130	48.25	20240418	2.89	N	023160	500	132 억	2986544	N	N	956	N	N
35	20241125	150356	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16320	230	2	1.43	24824096150	1477446	91.08	16340	17450	16140	20900	11270	16090	16802.04	11.27	-61906	17443	16766	15753	15076	14063	17105	15415	133	4810	500	11900	10	1	26500000	4325	7.85	0.80	12	5.58	2078.00	20378.00	17920	20240726	-8.93	11130	20240418	46.63	17920	-8.93	20240726	11130	46.63	20240418	17920	-8.93	20240726	11130	46.63	20240418	2.89	N	023160	500	132 억	2986544	N	N	930	N	N
36	20241125	140356	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16230	140	2	0.87	23710318210	1409277	86.87	16340	17450	16140	20900	11270	16090	16824.46	11.27	-43449	17443	16766	15753	15076	14063	17105	15415	133	4810	500	11900	10	1	26500000	4301	7.81	0.80	12	5.32	2078.00	20378.00	17920	20240726	-9.43	11130	20240418	45.82	17920	-9.43	20240726	11130	45.82	20240418	17920	-9.43	20240726	11130	45.82	20240418	2.89	N	023160	500	132 억	2986544	N	N	930	N	N
37	20241125	130353	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16380	290	2	1.80	22161049600	1314115	81.01	16340	17450	16140	20900	11270	16090	16863.86	11.27	-48090	17443	16766	15753	15076	14063	17105	15415	133	4810	500	11900	10	1	26500000	4341	7.88	0.80	12	4.96	2078.00	20378.00	17920	20240726	-8.59	11130	20240418	47.17	17920	-8.59	20240726	11130	47.17	20240418	17920	-8.59	20240726	11130	47.17	20240418	2.89	N	023160	500	132 억	2986544	N	N	930	N	N
38	20241125	120357	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16750	660	2	4.10	20250111300	1198669	73.89	16340	17450	16140	20900	11270	16090	16893.84	11.27	-56914	17443	16766	15753	15076	14063	17105	15415	133	4810	500	11900	10	1	26500000	4439	8.06	0.82	12	4.52	2078.00	20378.00	17920	20240726	-6.53	11130	20240418	50.49	17920	-6.53	20240726	11130	50.49	20240418	17920	-6.53	20240726	11130	50.49	20240418	2.89	N	023160	500	132 억	2986544	N	N	930	N	N
39	20241125	110355	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16800	710	2	4.41	18684894320	1104821	68.11	16340	17450	16140	20900	11270	16090	16912.15	11.27	-74884	17443	16766	15753	15076	14063	17105	15415	133	4810	500	11900	10	1	26500000	4452	8.08	0.82	12	4.17	2078.00	20378.00	17920	20240726	-6.25	11130	20240418	50.94	17920	-6.25	20240726	11130	50.94	20240418	17920	-6.25	20240726	11130	50.94	20240418	2.89	N	023160	500	132 억	2986544	N	N	930	N	N
40	20241125	100350	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16820	730	2	4.54	16897172910	999129	61.59	16340	17450	16140	20900	11270	16090	16911.91	11.27	-76890	17443	16766	15753	15076	14063	17105	15415	133	4810	500	11900	10	1	26500000	4457	8.09	0.83	12	3.77	2078.00	20378.00	17920	20240726	-6.14	11130	20240418	51.12	17920	-6.14	20240726	11130	51.12	20240418	17920	-6.14	20240726	11130	51.12	20240418	2.89	N	023160	500	132 억	2986544	N	N	930	N	N
41	20241125	090351	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16400	310	2	1.93	1424126230	87181	5.37	16340	16450	16140	20900	11270	16090	16335.31	11.27	-17667	17443	16766	15753	15076	14063	17105	15415	133	4810	500	11900	10	1	26500000	4346	7.89	0.80	12	0.33	2078.00	20378.00	17920	20240726	-8.48	11130	20240418	47.35	17920	-8.48	20240726	11130	47.35	20240418	17920	-8.48	20240726	11130	47.35	20240418	2.89	N	023160	500	132 억	2986544	N	N	930	N	N
42	20241122	160336	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16090	1300	2	8.79	25648827700	1611856	448.74	14800	16430	14740	19220	10360	14790	15911.73	11.02	150654	15363	15076	14743	14456	14123	14910	14290	133	4430	500	10940	10	1	26500000	4264	7.74	0.79	12	6.08	2078.00	20378.00	17920	20240726	-10.21	11130	20240418	44.56	17920	-10.21	20240726	11130	44.56	20240418	17920	-10.21	20240726	11130	44.56	20240418	2.73	N	023160	500	132 억	2921540	N	N	930	N	N
43	20241122	150335	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16010	1220	2	8.25	24816403490	1559855	434.26	14800	16430	14740	19220	10360	14790	15909.44	11.02	144216	15363	15076	14743	14456	14123	14910	14290	133	4430	500	10940	10	1	26500000	4243	7.70	0.79	12	5.89	2078.00	20378.00	17920	20240726	-10.66	11130	20240418	43.85	17920	-10.66	20240726	11130	43.85	20240418	17920	-10.66	20240726	11130	43.85	20240418	2.73	N	023160	500	132 억	2921540	N	N	508	N	N
44	20241122	140340	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15840	1050	2	7.10	22446323060	1411541	392.97	14800	16430	14740	19220	10360	14790	15902.02	11.02	115360	15363	15076	14743	14456	14123	14910	14290	133	4430	500	10940	10	1	26500000	4198	7.62	0.78	12	5.33	2078.00	20378.00	17920	20240726	-11.61	11130	20240418	42.32	17920	-11.61	20240726	11130	42.32	20240418	17920	-11.61	20240726	11130	42.32	20240418	2.73	N	023160	500	132 억	2921540	N	N	508	N	N
45	20241122	130338	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15850	1060	2	7.17	20432113020	1284527	357.61	14800	16430	14740	19220	10360	14790	15906.35	11.02	100319	15363	15076	14743	14456	14123	14910	14290	133	4430	500	10940	10	1	26500000	4200	7.63	0.78	12	4.85	2078.00	20378.00	17920	20240726	-11.55	11130	20240418	42.41	17920	-11.55	20240726	11130	42.41	20240418	17920	-11.55	20240726	11130	42.41	20240418	2.73	N	023160	500	132 억	2921540	N	N	508	N	N
46	20241122	120339	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16000	1210	2	8.18	18350672970	1154608	321.44	14800	16430	14740	19220	10360	14790	15893.44	11.02	113924	15363	15076	14743	14456	14123	14910	14290	133	4430	500	10940	10	1	26500000	4240	7.70	0.79	12	4.36	2078.00	20378.00	17920	20240726	-10.71	11130	20240418	43.76	17920	-10.71	20240726	11130	43.76	20240418	17920	-10.71	20240726	11130	43.76	20240418	2.73	N	023160	500	132 억	2921540	N	N	508	N	N
47	20241122	110337	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15990	1200	2	8.11	15058336310	949382	264.31	14800	16430	14740	19220	10360	14790	15861.22	11.02	129645	15363	15076	14743	14456	14123	14910	14290	133	4430	500	10940	10	1	26500000	4237	7.69	0.78	12	3.58	2078.00	20378.00	17920	20240726	-10.77	11130	20240418	43.67	17920	-10.77	20240726	11130	43.67	20240418	17920	-10.77	20240726	11130	43.67	20240418	2.73	N	023160	500	132 억	2921540	N	N	508	N	N
48	20241122	100342	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16050	1260	2	8.52	7611056990	487888	135.83	14800	16050	14740	19220	10360	14790	15600.04	11.02	92795	15363	15076	14743	14456	14123	14910	14290	133	4430	500	10940	10	1	26500000	4253	7.72	0.79	12	1.84	2078.00	20378.00	17920	20240726	-10.44	11130	20240418	44.20	17920	-10.44	20240726	11130	44.20	20240418	17920	-10.44	20240726	11130	44.20	20240418	2.73	N	023160	500	132 억	2921540	N	N	508	N	N
49	20241122	090338	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15380	590	2	3.99	856890960	56771	15.81	14800	15420	14740	19220	10360	14790	15093.93	11.02	16073	15363	15076	14743	14456	14123	14910	14290	133	4430	500	10940	10	1	26500000	4076	7.40	0.75	12	0.21	2078.00	20378.00	17920	20240726	-14.17	11130	20240418	38.19	17920	-14.17	20240726	11130	38.19	20240418	17920	-14.17	20240726	11130	38.19	20240418	2.73	N	023160	500	132 억	2921540	N	N	508	N	N
50	20241121	160337	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14790	-160	5	-1.07	5267693200	358829	56.29	15030	15030	14410	19430	10470	14950	14680.08	11.17	-38486	15596	15272	14786	14462	13976	15435	14625	133	4480	500	11060	10	1	26500000	3919	7.12	0.73	12	1.35	2078.00	20378.00	17920	20240726	-17.47	11130	20240418	32.88	17920	-17.47	20240726	11130	32.88	20240418	17920	-17.47	20240726	11130	32.88	20240418	2.64	N	023160	500	132 억	2959368	N	N	508	N	N
51	20241121	150343	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14890	-60	5	-0.40	4932310270	336201	52.74	15030	15030	14410	19430	10470	14950	14670.66	11.17	-33309	15596	15272	14786	14462	13976	15435	14625	133	4480	500	11060	10	1	26500000	3946	7.17	0.73	12	1.27	2078.00	20378.00	17920	20240726	-16.91	11130	20240418	33.78	17920	-16.91	20240726	11130	33.78	20240418	17920	-16.91	20240726	11130	33.78	20240418	2.64	N	023160	500	132 억	2959368	N	N	563	N	N
52	20241121	140343	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14820	-130	5	-0.87	4184982300	285884	44.85	15030	15030	14410	19430	10470	14950	14638.67	11.17	-12152	15596	15272	14786	14462	13976	15435	14625	133	4480	500	11060	10	1	26500000	3927	7.13	0.73	12	1.08	2078.00	20378.00	17920	20240726	-17.30	11130	20240418	33.15	17920	-17.30	20240726	11130	33.15	20240418	17920	-17.30	20240726	11130	33.15	20240418	2.64	N	023160	500	132 억	2959368	N	N	563	N	N
53	20241121	130340	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14600	-350	5	-2.34	3508661280	239854	37.63	15030	15030	14410	19430	10470	14950	14628.23	11.17	-16445	15596	15272	14786	14462	13976	15435	14625	133	4480	500	11060	10	1	26500000	3869	7.03	0.72	12	0.91	2078.00	20378.00	17920	20240726	-18.53	11130	20240418	31.18	17920	-18.53	20240726	11130	31.18	20240418	17920	-18.53	20240726	11130	31.18	20240418	2.64	N	023160	500	132 억	2959368	N	N	563	N	N
54	20241121	120340	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14460	-490	5	-3.28	3376974320	230800	36.21	15030	15030	14410	19430	10470	14950	14631.51	11.17	-17988	15596	15272	14786	14462	13976	15435	14625	133	4480	500	11060	10	1	26500000	3832	6.96	0.71	12	0.87	2078.00	20378.00	17920	20240726	-19.31	11130	20240418	29.92	17920	-19.31	20240726	11130	29.92	20240418	17920	-19.31	20240726	11130	29.92	20240418	2.64	N	023160	500	132 억	2959368	N	N	563	N	N
55	20241121	110339	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14520	-430	5	-2.88	2833771350	193290	30.32	15030	15030	14480	19430	10470	14950	14660.63	11.17	-8822	15596	15272	14786	14462	13976	15435	14625	133	4480	500	11060	10	1	26500000	3848	6.99	0.71	12	0.73	2078.00	20378.00	17920	20240726	-18.97	11130	20240418	30.46	17920	-18.97	20240726	11130	30.46	20240418	17920	-18.97	20240726	11130	30.46	20240418	2.64	N	023160	500	132 억	2959368	N	N	563	N	N
56	20241121	100342	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14490	-460	5	-3.08	2075571320	141190	22.15	15030	15030	14480	19430	10470	14950	14700.44	11.17	4157	15596	15272	14786	14462	13976	15435	14625	133	4480	500	11060	10	1	26500000	3840	6.97	0.71	12	0.53	2078.00	20378.00	17920	20240726	-19.14	11130	20240418	30.19	17920	-19.14	20240726	11130	30.19	20240418	17920	-19.14	20240726	11130	30.19	20240418	2.64	N	023160	500	132 억	2959368	N	N	563	N	N
57	20241121	090340	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14880	-70	5	-0.47	180244870	12093	1.90	15030	15030	14770	19430	10470	14950	14904.65	11.17	-2133	15596	15272	14786	14462	13976	15435	14625	133	4480	500	11060	10	1	26500000	3943	7.16	0.73	12	0.05	2078.00	20378.00	17920	20240726	-16.96	11130	20240418	33.69	17920	-16.96	20240726	11130	33.69	20240418	17920	-16.96	20240726	11130	33.69	20240418	2.64	N	023160	500	132 억	2959368	N	N	563	N	N
58	20241120	160338	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14950	670	2	4.69	9304140170	631570	120.84	14500	15110	14300	18560	10000	14280	14731.77	11.21	13662	15026	14652	14146	13772	13266	14840	13960	133	4280	500	10560	10	1	26500000	3962	7.19	0.73	12	2.38	2078.00	20378.00	17920	20240726	-16.57	11130	20240418	34.32	17920	-16.57	20240726	11130	34.32	20240418	17920	-16.57	20240726	11130	34.32	20240418	2.67	N	023160	500	132 억	2971789	N	N	563	N	N
59	20241120	150344	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14960	680	2	4.76	8827656780	599714	114.75	14500	15110	14300	18560	10000	14280	14719.92	11.21	10559	15026	14652	14146	13772	13266	14840	13960	133	4280	500	10560	10	1	26500000	3964	7.20	0.73	12	2.26	2078.00	20378.00	17920	20240726	-16.52	11130	20240418	34.41	17920	-16.52	20240726	11130	34.41	20240418	17920	-16.52	20240726	11130	34.41	20240418	2.67	N	023160	500	132 억	2971789	N	N	369	N	N
60	20241120	140344	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14620	340	2	2.38	5131788300	352157	67.38	14500	14770	14300	18560	10000	14280	14572.61	11.21	-2649	15026	14652	14146	13772	13266	14840	13960	133	4280	500	10560	10	1	26500000	3874	7.04	0.72	12	1.33	2078.00	20378.00	17920	20240726	-18.42	11130	20240418	31.36	17920	-18.42	20240726	11130	31.36	20240418	17920	-18.42	20240726	11130	31.36	20240418	2.67	N	023160	500	132 억	2971789	N	N	369	N	N
61	20241120	130344	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14520	240	2	1.68	4597044000	315422	60.35	14500	14770	14300	18560	10000	14280	14574.45	11.21	-8143	15026	14652	14146	13772	13266	14840	13960	133	4280	500	10560	10	1	26500000	3848	6.99	0.71	12	1.19	2078.00	20378.00	17920	20240726	-18.97	11130	20240418	30.46	17920	-18.97	20240726	11130	30.46	20240418	17920	-18.97	20240726	11130	30.46	20240418	2.67	N	023160	500	132 억	2971789	N	N	369	N	N
62	20241120	120345	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14600	320	2	2.24	3734388770	256193	49.02	14500	14770	14300	18560	10000	14280	14576.69	11.21	-14398	15026	14652	14146	13772	13266	14840	13960	133	4280	500	10560	10	1	26500000	3869	7.03	0.72	12	0.97	2078.00	20378.00	17920	20240726	-18.53	11130	20240418	31.18	17920	-18.53	20240726	11130	31.18	20240418	17920	-18.53	20240726	11130	31.18	20240418	2.67	N	023160	500	132 억	2971789	N	N	369	N	N
63	20241120	110343	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14590	310	2	2.17	3010720770	206721	39.55	14500	14770	14300	18560	10000	14280	14564.44	11.21	-9197	15026	14652	14146	13772	13266	14840	13960	133	4280	500	10560	10	1	26500000	3866	7.02	0.72	12	0.78	2078.00	20378.00	17920	20240726	-18.58	11130	20240418	31.09	17920	-18.58	20240726	11130	31.09	20240418	17920	-18.58	20240726	11130	31.09	20240418	2.67	N	023160	500	132 억	2971789	N	N	369	N	N
64	20241120	100343	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14680	400	2	2.80	2079997280	143035	27.37	14500	14770	14300	18560	10000	14280	14542.23	11.21	-1843	15026	14652	14146	13772	13266	14840	13960	133	4280	500	10560	10	1	26500000	3890	7.06	0.72	12	0.54	2078.00	20378.00	17920	20240726	-18.08	11130	20240418	31.90	17920	-18.08	20240726	11130	31.90	20240418	17920	-18.08	20240726	11130	31.90	20240418	2.67	N	023160	500	132 억	2971789	N	N	369	N	N
65	20241120	090342	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14400	120	2	0.84	298031080	20681	3.96	14500	14500	14300	18560	10000	14280	14412.10	11.21	-9542	15026	14652	14146	13772	13266	14840	13960	133	4280	500	10560	10	1	26500000	3816	6.93	0.71	12	0.08	2078.00	20378.00	17920	20240726	-19.64	11130	20240418	29.38	17920	-19.64	20240726	11130	29.38	20240418	17920	-19.64	20240726	11130	29.38	20240418	2.67	N	023160	500	132 억	2971789	N	N	369	N	N
66	20241119	160327	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14280	510	2	3.70	7354358660	521184	141.17	13740	14520	13640	17900	9640	13770	14110.79	10.92	77118	14476	14122	13516	13162	12556	14300	13340	133	4130	500	10180	10	1	26500000	3784	6.87	0.70	12	1.97	2078.00	20378.00	17920	20240726	-20.31	11130	20240418	28.30	17920	-20.31	20240726	11130	28.30	20240418	17920	-20.31	20240726	11130	28.30	20240418	2.64	N	023160	500	132 억	2894649	N	N	369	N	N
67	20241119	150332	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14260	490	2	3.56	6986699450	495375	134.18	13740	14520	13640	17900	9640	13770	14103.86	10.92	72186	14476	14122	13516	13162	12556	14300	13340	133	4130	500	10180	10	1	26500000	3779	6.86	0.70	12	1.87	2078.00	20378.00	17920	20240726	-20.42	11130	20240418	28.12	17920	-20.42	20240726	11130	28.12	20240418	17920	-20.42	20240726	11130	28.12	20240418	2.64	N	023160	500	132 억	2894649	N	N	1403	N	N
68	20241119	140329	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14190	420	2	3.05	6103113790	433419	117.40	13740	14520	13640	17900	9640	13770	14081.33	10.92	58847	14476	14122	13516	13162	12556	14300	13340	133	4130	500	10180	10	1	26500000	3760	6.83	0.70	12	1.64	2078.00	20378.00	17920	20240726	-20.81	11130	20240418	27.49	17920	-20.81	20240726	11130	27.49	20240418	17920	-20.81	20240726	11130	27.49	20240418	2.64	N	023160	500	132 억	2894649	N	N	1403	N	N
69	20241119	130331	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14150	380	2	2.76	5015704190	357207	96.75	13740	14520	13640	17900	9640	13770	14041.45	10.92	47304	14476	14122	13516	13162	12556	14300	13340	133	4130	500	10180	10	1	26500000	3750	6.81	0.69	12	1.35	2078.00	20378.00	17920	20240726	-21.04	11130	20240418	27.13	17920	-21.04	20240726	11130	27.13	20240418	17920	-21.04	20240726	11130	27.13	20240418	2.64	N	023160	500	132 억	2894649	N	N	1403	N	N
70	20241119	120327	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14100	330	2	2.40	4503258740	320984	86.94	13740	14520	13640	17900	9640	13770	14029.54	10.92	34167	14476	14122	13516	13162	12556	14300	13340	133	4130	500	10180	10	1	26500000	3737	6.79	0.69	12	1.21	2078.00	20378.00	17920	20240726	-21.32	11130	20240418	26.68	17920	-21.32	20240726	11130	26.68	20240418	17920	-21.32	20240726	11130	26.68	20240418	2.64	N	023160	500	132 억	2894649	N	N	1403	N	N
71	20241119	110331	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14230	460	2	3.34	3349037410	239090	64.76	13740	14520	13640	17900	9640	13770	14007.44	10.92	14782	14476	14122	13516	13162	12556	14300	13340	133	4130	500	10180	10	1	26500000	3771	6.85	0.70	12	0.90	2078.00	20378.00	17920	20240726	-20.59	11130	20240418	27.85	17920	-20.59	20240726	11130	27.85	20240418	17920	-20.59	20240726	11130	27.85	20240418	2.64	N	023160	500	132 억	2894649	N	N	1403	N	N
72	20241119	100339	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13790	20	2	0.15	978113840	71309	19.31	13740	13900	13640	17900	9640	13770	13716.55	10.92	-697	14476	14122	13516	13162	12556	14300	13340	133	4130	500	10180	10	1	26500000	3654	6.64	0.68	12	0.27	2078.00	20378.00	17920	20240726	-23.05	11130	20240418	23.90	17920	-23.05	20240726	11130	23.90	20240418	17920	-23.05	20240726	11130	23.90	20240418	2.64	N	023160	500	132 억	2894649	N	N	1403	N	N
73	20241119	090338	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13690	-80	5	-0.58	68497280	4995	1.35	13740	13770	13660	17900	9640	13770	13713.16	10.92	525	14476	14122	13516	13162	12556	14300	13340	133	4130	500	10180	10	1	26500000	3628	6.59	0.67	12	0.02	2078.00	20378.00	17920	20240726	-23.60	11130	20240418	23.00	17920	-23.60	20240726	11130	23.00	20240418	17920	-23.60	20240726	11130	23.00	20240418	2.64	N	023160	500	132 억	2894649	N	N	1403	N	N
74	20241118	160328	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13770	870	2	6.74	4914515280	364208	123.29	12910	13870	12910	16770	9030	12900	13493.72	10.77	24933	13500	13200	12910	12610	12320	13055	12465	133	3870	500	9540	10	1	26500000	3649	6.63	0.68	12	1.37	2078.00	20378.00	17920	20240726	-23.16	11130	20240418	23.72	17920	-23.16	20240726	11130	23.72	20240418	17920	-23.16	20240726	11130	23.72	20240418	2.64	N	023160	500	132 억	2853345	N	N	1403	N	N
75	20241118	150330	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13720	820	2	6.36	4688496280	347754	117.72	12910	13870	12910	16770	9030	12900	13482.25	10.77	19377	13500	13200	12910	12610	12320	13055	12465	133	3870	500	9540	10	1	26500000	3636	6.60	0.67	12	1.31	2078.00	20378.00	17920	20240726	-23.44	11130	20240418	23.27	17920	-23.44	20240726	11130	23.27	20240418	17920	-23.44	20240726	11130	23.27	20240418	2.64	N	023160	500	132 억	2853345	N	N	1509	N	N
76	20241118	140331	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13780	880	2	6.82	4009957810	298297	100.97	12910	13870	12910	16770	9030	12900	13442.87	10.77	14011	13500	13200	12910	12610	12320	13055	12465	133	3870	500	9540	10	1	26500000	3652	6.63	0.68	12	1.13	2078.00	20378.00	17920	20240726	-23.10	11130	20240418	23.81	17920	-23.10	20240726	11130	23.81	20240418	17920	-23.10	20240726	11130	23.81	20240418	2.64	N	023160	500	132 억	2853345	N	N	1509	N	N
77	20241118	130329	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13540	640	2	4.96	2727162670	204688	69.29	12910	13610	12910	16770	9030	12900	13323.55	10.77	17179	13500	13200	12910	12610	12320	13055	12465	133	3870	500	9540	10	1	26500000	3588	6.52	0.66	12	0.77	2078.00	20378.00	17920	20240726	-24.44	11130	20240418	21.65	17920	-24.44	20240726	11130	21.65	20240418	17920	-24.44	20240726	11130	21.65	20240418	2.64	N	023160	500	132 억	2853345	N	N	1509	N	N
78	20241118	120331	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13450	550	2	4.26	2407955370	181022	61.28	12910	13610	12910	16770	9030	12900	13302.05	10.77	19814	13500	13200	12910	12610	12320	13055	12465	133	3870	500	9540	10	1	26500000	3564	6.47	0.66	12	0.68	2078.00	20378.00	17920	20240726	-24.94	11130	20240418	20.84	17920	-24.94	20240726	11130	20.84	20240418	17920	-24.94	20240726	11130	20.84	20240418	2.64	N	023160	500	132 억	2853345	N	N	1509	N	N
79	20241118	110331	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13380	480	2	3.72	1774428070	134086	45.39	12910	13390	12910	16770	9030	12900	13233.56	10.77	13284	13500	13200	12910	12610	12320	13055	12465	133	3870	500	9540	10	1	26500000	3546	6.44	0.66	12	0.51	2078.00	20378.00	17920	20240726	-25.33	11130	20240418	20.22	17920	-25.33	20240726	11130	20.22	20240418	17920	-25.33	20240726	11130	20.22	20240418	2.64	N	023160	500	132 억	2853345	N	N	1509	N	N
80	20241118	100331	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13220	320	2	2.48	1088644620	82461	27.91	12910	13340	12910	16770	9030	12900	13202.01	10.77	2838	13500	13200	12910	12610	12320	13055	12465	133	3870	500	9540	10	1	26500000	3503	6.36	0.65	12	0.31	2078.00	20378.00	17920	20240726	-26.23	11130	20240418	18.78	17920	-26.23	20240726	11130	18.78	20240418	17920	-26.23	20240726	11130	18.78	20240418	2.64	N	023160	500	132 억	2853345	N	N	1509	N	N
81	20241118	090327	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13180	280	2	2.17	86260170	6608	2.24	12910	13180	12910	16770	9030	12900	13054.37	10.77	1978	13500	13200	12910	12610	12320	13055	12465	133	3870	500	9540	10	1	26500000	3493	6.34	0.65	12	0.02	2078.00	20378.00	17920	20240726	-26.45	11130	20240418	18.42	17920	-26.45	20240726	11130	18.42	20240418	17920	-26.45	20240726	11130	18.42	20240418	2.64	N	023160	500	132 억	2853345	N	N	1509	N	N
82	20241115	160337	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12900	-300	5	-2.27	3762706320	294162	63.85	13050	13210	12620	17160	9240	13200	12791.07	10.65	30538	14106	13652	13276	12822	12446	13465	12635	133	3960	500	9760	10	1	26500000	3419	6.21	0.63	12	1.11	2078.00	20378.00	17920	20240726	-28.01	11130	20240418	15.90	17920	-28.01	20240726	11130	15.90	20240418	17920	-28.01	20240726	11130	15.90	20240418	2.70	N	023160	500	132 억	2823573	N	N	1509	N	N
83	20241115	150345	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12900	-300	5	-2.27	3673559920	287250	62.35	13050	13210	12620	17160	9240	13200	12788.66	10.65	29761	14106	13652	13276	12822	12446	13465	12635	133	3960	500	9760	10	1	26500000	3419	6.21	0.63	12	1.08	2078.00	20378.00	17920	20240726	-28.01	11130	20240418	15.90	17920	-28.01	20240726	11130	15.90	20240418	17920	-28.01	20240726	11130	15.90	20240418	2.70	N	023160	500	132 억	2823573	N	N	1939	N	N
84	20241115	140342	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12850	-350	5	-2.65	3055456990	239135	51.91	13050	13210	12620	17160	9240	13200	12777.05	10.65	10348	14106	13652	13276	12822	12446	13465	12635	133	3960	500	9760	10	1	26500000	3405	6.18	0.63	12	0.90	2078.00	20378.00	17920	20240726	-28.29	11130	20240418	15.45	17920	-28.29	20240726	11130	15.45	20240418	17920	-28.29	20240726	11130	15.45	20240418	2.70	N	023160	500	132 억	2823573	N	N	1939	N	N
85	20241115	130343	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12830	-370	5	-2.80	2444243650	191354	41.54	13050	13210	12620	17160	9240	13200	12773.32	10.65	-5072	14106	13652	13276	12822	12446	13465	12635	133	3960	500	9760	10	1	26500000	3400	6.17	0.63	12	0.72	2078.00	20378.00	17920	20240726	-28.40	11130	20240418	15.27	17920	-28.40	20240726	11130	15.27	20240418	17920	-28.40	20240726	11130	15.27	20240418	2.70	N	023160	500	132 억	2823573	N	N	1939	N	N
86	20241115	120343	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12690	-510	5	-3.86	2042501860	159849	34.70	13050	13210	12620	17160	9240	13200	12777.58	10.65	-13014	14106	13652	13276	12822	12446	13465	12635	133	3960	500	9760	10	1	26500000	3363	6.11	0.62	12	0.60	2078.00	20378.00	17920	20240726	-29.19	11130	20240418	14.02	17920	-29.19	20240726	11130	14.02	20240418	17920	-29.19	20240726	11130	14.02	20240418	2.70	N	023160	500	132 억	2823573	N	N	1939	N	N
87	20241115	110336	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12690	-510	5	-3.86	1686259000	131746	28.60	13050	13210	12620	17160	9240	13200	12799.19	10.65	-18831	14106	13652	13276	12822	12446	13465	12635	133	3960	500	9760	10	1	26500000	3363	6.11	0.62	12	0.50	2078.00	20378.00	17920	20240726	-29.19	11130	20240418	14.02	17920	-29.19	20240726	11130	14.02	20240418	17920	-29.19	20240726	11130	14.02	20240418	2.70	N	023160	500	132 억	2823573	N	N	1939	N	N
88	20241115	100337	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12780	-420	5	-3.18	1231762780	96054	20.85	13050	13210	12620	17160	9240	13200	12823.48	10.65	-24340	14106	13652	13276	12822	12446	13465	12635	133	3960	500	9760	10	1	26500000	3387	6.15	0.63	12	0.36	2078.00	20378.00	17920	20240726	-28.68	11130	20240418	14.82	17920	-28.68	20240726	11130	14.82	20240418	17920	-28.68	20240726	11130	14.82	20240418	2.70	N	023160	500	132 억	2823573	N	N	1939	N	N
89	20241115	090354	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13060	-140	5	-1.06	59554680	4554	0.99	13050	13210	13000	17160	9240	13200	13076.30	10.65	-1066	14106	13652	13276	12822	12446	13465	12635	133	3960	500	9760	10	1	26500000	3461	6.28	0.64	12	0.02	2078.00	20378.00	17920	20240726	-27.12	11130	20240418	17.34	17920	-27.12	20240726	11130	17.34	20240418	17920	-27.12	20240726	11130	17.34	20240418	2.70	N	023160	500	132 억	2823573	N	N	1939	N	N
90	20241114	160334	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13230	-330	5	-2.43	6006952560	453072	184.07	13650	13730	12900	17620	9500	13560	13258.26	10.34	40251	14593	14076	13743	13226	12893	13910	13060	133	4060	500	10030	10	1	26500000	3506	6.37	0.65	12	1.71	2078.00	20378.00	17920	20240726	-26.17	11130	20240418	18.87	17920	-26.17	20240726	11130	18.87	20240418	17920	-26.17	20240726	11130	18.87	20240418	2.64	N	023160	500	132 억	2739483	N	N	307	N	N
91	20241114	150335	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13230	-330	5	-2.43	5442477760	410232	166.66	13650	13730	12900	17620	9500	13560	13266.81	10.34	30816	14593	14076	13743	13226	12893	13910	13060	133	4060	500	10030	10	1	26500000	3506	6.37	0.65	12	1.55	2078.00	20378.00	17920	20240726	-26.17	11130	20240418	18.87	17920	-26.17	20240726	11130	18.87	20240418	17920	-26.17	20240726	11130	18.87	20240418	2.64	N	023160	500	132 억	2739483	N	N	307	N	N
92	20241114	140332	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13160	-400	5	-2.95	4946775090	372542	151.35	13650	13730	12900	17620	9500	13560	13278.42	10.34	21088	14593	14076	13743	13226	12893	13910	13060	133	4060	500	10030	10	1	26500000	3487	6.33	0.65	12	1.41	2078.00	20378.00	17920	20240726	-26.56	11130	20240418	18.24	17920	-26.56	20240726	11130	18.24	20240418	17920	-26.56	20240726	11130	18.24	20240418	2.64	N	023160	500	132 억	2739483	N	N	307	N	N
93	20241114	130332	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13060	-500	5	-3.69	4432248400	333506	135.49	13650	13730	12900	17620	9500	13560	13289.84	10.34	12339	14593	14076	13743	13226	12893	13910	13060	133	4060	500	10030	10	1	26500000	3461	6.28	0.64	12	1.26	2078.00	20378.00	17920	20240726	-27.12	11130	20240418	17.34	17920	-27.12	20240726	11130	17.34	20240418	17920	-27.12	20240726	11130	17.34	20240418	2.64	N	023160	500	132 억	2739483	N	N	307	N	N
94	20241114	120332	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13130	-430	5	-3.17	3732573990	280238	113.85	13650	13730	12900	17620	9500	13560	13319.28	10.34	-195	14593	14076	13743	13226	12893	13910	13060	133	4060	500	10030	10	1	26500000	3479	6.32	0.64	12	1.06	2078.00	20378.00	17920	20240726	-26.73	11130	20240418	17.97	17920	-26.73	20240726	11130	17.97	20240418	17920	-26.73	20240726	11130	17.97	20240418	2.64	N	023160	500	132 억	2739483	N	N	307	N	N
95	20241114	110335	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13530	-30	5	-0.22	1289436890	94761	38.50	13650	13730	13510	17620	9500	13560	13607.26	10.34	-1819	14593	14076	13743	13226	12893	13910	13060	133	4060	500	10030	10	1	26500000	3585	6.51	0.66	12	0.36	2078.00	20378.00	17920	20240726	-24.50	11130	20240418	21.56	17920	-24.50	20240726	11130	21.56	20240418	17920	-24.50	20240726	11130	21.56	20240418	2.64	N	023160	500	132 억	2739483	N	N	307	N	N
96	20241114	100346	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13620	60	2	0.44	61657810	4516	1.83	13650	13690	13610	17620	9500	13560	13653.65	10.34	-816	14593	14076	13743	13226	12893	13910	13060	133	4060	500	10030	10	1	26500000	3609	6.55	0.67	12	0.02	2078.00	20378.00	17920	20240726	-24.00	11130	20240418	22.37	17920	-24.00	20240726	11130	22.37	20240418	17920	-24.00	20240726	11130	22.37	20240418	2.64	N	023160	500	132 억	2739483	N	N	307	N	N
97	20241114	090330	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13560	0	3	0.00	0	0	0.00	0	0	0	17620	9500	13560	0.00	10.34	0	14593	14076	13743	13226	12893	13910	13060	133	4060	500	10030	10	1	26500000	3593	6.53	0.67	12	0.00	2078.00	20378.00	17920	20240726	-24.33	11130	20240418	21.83	17920	-24.33	20240726	11130	21.83	20240418	17920	-24.33	20240726	11130	21.83	20240418	2.64	N	023160	500	132 억	2739483	N	N	307	N	N
98	20241113	160140	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13560	-470	5	-3.35	3347216400	245194	50.25	14150	14260	13410	18230	9830	14030	13651.30	10.29	11134	15116	14572	14216	13672	13316	14395	13495	133	4200	500	10380	10	1	26500000	3593	6.53	0.67	12	0.93	2078.00	20378.00	17920	20240726	-24.33	11130	20240418	21.83	17920	-24.33	20240726	11130	21.83	20240418	17920	-24.33	20240726	11130	21.83	20240418	2.60	N	023160	500	132 억	2727643	N	N	307	N	N
99	20241113	150152	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13480	-550	5	-3.92	3221015620	235864	48.33	14150	14260	13410	18230	9830	14030	13656.24	10.29	10420	15116	14572	14216	13672	13316	14395	13495	133	4200	500	10380	10	1	26500000	3572	6.49	0.66	12	0.89	2078.00	20378.00	17920	20240726	-24.78	11130	20240418	21.11	17920	-24.78	20240726	11130	21.11	20240418	17920	-24.78	20240726	11130	21.11	20240418	2.60	N	023160	500	132 억	2727643	N	N	1003	N	N
100	20241113	140149	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13520	-510	5	-3.64	2734686800	199781	40.94	14150	14260	13410	18230	9830	14030	13688.42	10.29	2288	15116	14572	14216	13672	13316	14395	13495	133	4200	500	10380	10	1	26500000	3583	6.51	0.66	12	0.75	2078.00	20378.00	17920	20240726	-24.55	11130	20240418	21.47	17920	-24.55	20240726	11130	21.47	20240418	17920	-24.55	20240726	11130	21.47	20240418	2.60	N	023160	500	132 억	2727643	N	N	1003	N	N
101	20241113	130146	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13500	-530	5	-3.78	2339793050	170634	34.97	14150	14260	13410	18230	9830	14030	13712.35	10.29	-1758	15116	14572	14216	13672	13316	14395	13495	133	4200	500	10380	10	1	26500000	3578	6.50	0.66	12	0.64	2078.00	20378.00	17920	20240726	-24.67	11130	20240418	21.29	17920	-24.67	20240726	11130	21.29	20240418	17920	-24.67	20240726	11130	21.29	20240418	2.60	N	023160	500	132 억	2727643	N	N	1003	N	N
102	20241113	120145	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13540	-490	5	-3.49	2167288910	157918	32.36	14150	14260	13410	18230	9830	14030	13724.14	10.29	-419	15116	14572	14216	13672	13316	14395	13495	133	4200	500	10380	10	1	26500000	3588	6.52	0.66	12	0.60	2078.00	20378.00	17920	20240726	-24.44	11130	20240418	21.65	17920	-24.44	20240726	11130	21.65	20240418	17920	-24.44	20240726	11130	21.65	20240418	2.60	N	023160	500	132 억	2727643	N	N	1003	N	N
103	20241113	110145	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13610	-420	5	-2.99	1881959030	136962	28.07	14150	14260	13410	18230	9830	14030	13740.74	10.29	-4398	15116	14572	14216	13672	13316	14395	13495	133	4200	500	10380	10	1	26500000	3607	6.55	0.67	12	0.52	2078.00	20378.00	17920	20240726	-24.05	11130	20240418	22.28	17920	-24.05	20240726	11130	22.28	20240418	17920	-24.05	20240726	11130	22.28	20240418	2.60	N	023160	500	132 억	2727643	N	N	1003	N	N
104	20241113	100145	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13700	-330	5	-2.35	1054290510	75804	15.53	14150	14260	13680	18230	9830	14030	13908.11	10.29	-8757	15116	14572	14216	13672	13316	14395	13495	133	4200	500	10380	10	1	26500000	3631	6.59	0.67	12	0.29	2078.00	20378.00	17920	20240726	-23.55	11130	20240418	23.09	17920	-23.55	20240726	11130	23.09	20240418	17920	-23.55	20240726	11130	23.09	20240418	2.60	N	023160	500	132 억	2727643	N	N	1003	N	N
105	20241113	090141	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14260	230	2	1.64	94257700	6644	1.36	14150	14260	14150	18230	9830	14030	14186.89	10.29	2998	15116	14572	14216	13672	13316	14395	13495	133	4200	500	10380	10	1	26500000	3779	6.86	0.70	12	0.03	2078.00	20378.00	17920	20240726	-20.42	11130	20240418	28.12	17920	-20.42	20240726	11130	28.12	20240418	17920	-20.42	20240726	11130	28.12	20240418	2.60	N	023160	500	132 억	2727643	N	N	1003	N	N
106	20241112	160324	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14030	-400	5	-2.77	6874500800	486289	62.64	14370	14760	13860	18750	10110	14430	14136.81	10.33	-15161	15056	14742	14336	14022	13616	14900	14180	133	4320	500	10670	10	1	26500000	3718	6.75	0.69	12	1.84	2078.00	20378.00	17920	20240726	-21.71	11130	20240418	26.06	17920	-21.71	20240726	11130	26.06	20240418	17920	-21.71	20240726	11130	26.06	20240418	2.61	N	023160	500	132 억	2737954	N	N	1003	N	N
107	20241112	150326	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13960	-470	5	-3.26	6621540830	468192	60.31	14370	14760	13860	18750	10110	14430	14142.67	10.33	-15839	15056	14742	14336	14022	13616	14900	14180	133	4320	500	10670	10	1	26500000	3699	6.72	0.69	12	1.77	2078.00	20378.00	17920	20240726	-22.10	11130	20240418	25.43	17920	-22.10	20240726	11130	25.43	20240418	17920	-22.10	20240726	11130	25.43	20240418	2.61	N	023160	500	132 억	2737954	N	N	792	N	N
108	20241112	140330	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13940	-490	5	-3.40	5796684640	409108	52.70	14370	14760	13910	18750	10110	14430	14168.95	10.33	-23305	15056	14742	14336	14022	13616	14900	14180	133	4320	500	10670	10	1	26500000	3694	6.71	0.68	12	1.54	2078.00	20378.00	17920	20240726	-22.21	11130	20240418	25.25	17920	-22.21	20240726	11130	25.25	20240418	17920	-22.21	20240726	11130	25.25	20240418	2.61	N	023160	500	132 억	2737954	N	N	792	N	N
109	20241112	130326	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14230	-200	5	-1.39	4530198920	318775	41.06	14370	14760	14050	18750	10110	14430	14211.14	10.33	-21595	15056	14742	14336	14022	13616	14900	14180	133	4320	500	10670	10	1	26500000	3771	6.85	0.70	12	1.20	2078.00	20378.00	17920	20240726	-20.59	11130	20240418	27.85	17920	-20.59	20240726	11130	27.85	20240418	17920	-20.59	20240726	11130	27.85	20240418	2.61	N	023160	500	132 억	2737954	N	N	792	N	N
110	20241112	120327	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14170	-260	5	-1.80	3798250670	267608	34.47	14370	14760	14050	18750	10110	14430	14193.16	10.33	-20112	15056	14742	14336	14022	13616	14900	14180	133	4320	500	10670	10	1	26500000	3755	6.82	0.70	12	1.01	2078.00	20378.00	17920	20240726	-20.93	11130	20240418	27.31	17920	-20.93	20240726	11130	27.31	20240418	17920	-20.93	20240726	11130	27.31	20240418	2.61	N	023160	500	132 억	2737954	N	N	792	N	N
111	20241112	110326	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14160	-270	5	-1.87	3156080190	222274	28.63	14370	14760	14050	18750	10110	14430	14198.85	10.33	-10054	15056	14742	14336	14022	13616	14900	14180	133	4320	500	10670	10	1	26500000	3752	6.81	0.69	12	0.84	2078.00	20378.00	17920	20240726	-20.98	11130	20240418	27.22	17920	-20.98	20240726	11130	27.22	20240418	17920	-20.98	20240726	11130	27.22	20240418	2.61	N	023160	500	132 억	2737954	N	N	792	N	N
112	20241112	100326	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14130	-300	5	-2.08	2364340550	166124	21.40	14370	14760	14050	18750	10110	14430	14232.15	10.33	-4276	15056	14742	14336	14022	13616	14900	14180	133	4320	500	10670	10	1	26500000	3744	6.80	0.69	12	0.63	2078.00	20378.00	17920	20240726	-21.15	11130	20240418	26.95	17920	-21.15	20240726	11130	26.95	20240418	17920	-21.15	20240726	11130	26.95	20240418	2.61	N	023160	500	132 억	2737954	N	N	792	N	N
113	20241112	090325	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14370	-60	5	-0.42	367162750	25384	3.27	14370	14760	14300	18750	10110	14430	14464.61	10.33	-9357	15056	14742	14336	14022	13616	14900	14180	133	4320	500	10670	10	1	26500000	3808	6.92	0.71	12	0.10	2078.00	20378.00	17920	20240726	-19.81	11130	20240418	29.11	17920	-19.81	20240726	11130	29.11	20240418	17920	-19.81	20240726	11130	29.11	20240418	2.61	N	023160	500	132 억	2737954	N	N	792	N	N
114	20241111	160323	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14430	470	2	3.37	11064240910	773762	154.99	14120	14650	13930	18140	9780	13960	14299.28	10.25	-12562	14580	14270	14040	13730	13500	14155	13615	133	4180	500	10330	10	1	26500000	3824	6.94	0.71	12	2.92	2078.00	20378.00	17920	20240726	-19.48	11130	20240418	29.65	17920	-19.48	20240726	11130	29.65	20240418	17920	-19.48	20240726	11130	29.65	20240418	2.57	N	023160	500	132 억	2716242	N	N	792	N	N
115	20241111	150334	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14420	460	2	3.30	10861078670	759668	152.17	14120	14650	13930	18140	9780	13960	14297.14	10.25	-11581	14580	14270	14040	13730	13500	14155	13615	133	4180	500	10330	10	1	26500000	3821	6.94	0.71	12	2.87	2078.00	20378.00	17920	20240726	-19.53	11130	20240418	29.56	17920	-19.53	20240726	11130	29.56	20240418	17920	-19.53	20240726	11130	29.56	20240418	2.57	N	023160	500	132 억	2716242	N	N	6345	N	N
116	20241111	140327	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14410	450	2	3.22	9673565390	676565	135.52	14120	14650	13930	18140	9780	13960	14298.06	10.25	-38673	14580	14270	14040	13730	13500	14155	13615	133	4180	500	10330	10	1	26500000	3819	6.93	0.71	12	2.55	2078.00	20378.00	17920	20240726	-19.59	11130	20240418	29.47	17920	-19.59	20240726	11130	29.47	20240418	17920	-19.59	20240726	11130	29.47	20240418	2.57	N	023160	500	132 억	2716242	N	N	6345	N	N
117	20241111	130325	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14590	630	2	4.51	8585104620	601569	120.50	14120	14650	13930	18140	9780	13960	14271.19	10.25	-33590	14580	14270	14040	13730	13500	14155	13615	133	4180	500	10330	10	1	26500000	3866	7.02	0.72	12	2.27	2078.00	20378.00	17920	20240726	-18.58	11130	20240418	31.09	17920	-18.58	20240726	11130	31.09	20240418	17920	-18.58	20240726	11130	31.09	20240418	2.57	N	023160	500	132 억	2716242	N	N	6345	N	N
118	20241111	120324	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14340	380	2	2.72	5909859600	417229	83.57	14120	14400	13930	18140	9780	13960	14164.55	10.25	-15226	14580	14270	14040	13730	13500	14155	13615	133	4180	500	10330	10	1	26500000	3800	6.90	0.70	12	1.57	2078.00	20378.00	17920	20240726	-19.98	11130	20240418	28.84	17920	-19.98	20240726	11130	28.84	20240418	17920	-19.98	20240726	11130	28.84	20240418	2.57	N	023160	500	132 억	2716242	N	N	6345	N	N
119	20241111	110325	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14160	200	2	1.43	3940268840	278693	55.82	14120	14400	13930	18140	9780	13960	14138.39	10.25	-39370	14580	14270	14040	13730	13500	14155	13615	133	4180	500	10330	10	1	26500000	3752	6.81	0.69	12	1.05	2078.00	20378.00	17920	20240726	-20.98	11130	20240418	27.22	17920	-20.98	20240726	11130	27.22	20240418	17920	-20.98	20240726	11130	27.22	20240418	2.57	N	023160	500	132 억	2716242	N	N	6345	N	N
120	20241111	100322	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14000	40	2	0.29	2416472450	170269	34.11	14120	14400	14000	18140	9780	13960	14192.10	10.25	-8854	14580	14270	14040	13730	13500	14155	13615	133	4180	500	10330	10	1	26500000	3710	6.74	0.69	12	0.64	2078.00	20378.00	17920	20240726	-21.88	11130	20240418	25.79	17920	-21.88	20240726	11130	25.79	20240418	17920	-21.88	20240726	11130	25.79	20240418	2.57	N	023160	500	132 억	2716242	N	N	6345	N	N
121	20241111	090322	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14140	180	2	1.29	292838560	20723	4.15	14120	14200	14060	18140	9780	13960	14131.17	10.25	3457	14580	14270	14040	13730	13500	14155	13615	133	4180	500	10330	10	1	26500000	3747	6.80	0.69	12	0.08	2078.00	20378.00	17920	20240726	-21.09	11130	20240418	27.04	17920	-21.09	20240726	11130	27.04	20240418	17920	-21.09	20240726	11130	27.04	20240418	2.57	N	023160	500	132 억	2716242	N	N	6345	N	N
122	20241108	160321	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13960	-150	5	-1.06	6904791130	491774	44.68	14150	14350	13810	18340	9880	14110	14040.72	10.00	68677	15050	14580	14130	13660	13210	14815	13895	133	4230	500	10440	10	1	26500000	3699	6.72	0.69	12	1.86	2078.00	20378.00	17920	20240726	-22.10	11130	20240418	25.43	17920	-22.10	20240726	11130	25.43	20240418	17920	-22.10	20240726	11130	25.43	20240418	2.59	N	023160	500	132 억	2650591	N	N	6345	N	N
123	20241108	150327	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13880	-230	5	-1.63	6509411750	463463	42.11	14150	14350	13810	18340	9880	14110	14045.16	10.00	73896	15050	14580	14130	13660	13210	14815	13895	133	4230	500	10440	10	1	26500000	3678	6.68	0.68	12	1.75	2078.00	20378.00	17920	20240726	-22.54	11130	20240418	24.71	17920	-22.54	20240726	11130	24.71	20240418	17920	-22.54	20240726	11130	24.71	20240418	2.59	N	023160	500	132 억	2650591	N	N	20724	N	N
124	20241108	140324	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13900	-210	5	-1.49	6050432780	430343	39.10	14150	14350	13840	18340	9880	14110	14059.56	10.00	74291	15050	14580	14130	13660	13210	14815	13895	133	4230	500	10440	10	1	26500000	3684	6.69	0.68	12	1.62	2078.00	20378.00	17920	20240726	-22.43	11130	20240418	24.89	17920	-22.43	20240726	11130	24.89	20240418	17920	-22.43	20240726	11130	24.89	20240418	2.59	N	023160	500	132 억	2650591	N	N	20724	N	N
125	20241108	130323	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13930	-180	5	-1.28	5207638980	369656	33.59	14150	14350	13840	18340	9880	14110	14087.80	10.00	55574	15050	14580	14130	13660	13210	14815	13895	133	4230	500	10440	10	1	26500000	3691	6.70	0.68	12	1.39	2078.00	20378.00	17920	20240726	-22.27	11130	20240418	25.16	17920	-22.27	20240726	11130	25.16	20240418	17920	-22.27	20240726	11130	25.16	20240418	2.59	N	023160	500	132 억	2650591	N	N	20724	N	N
126	20241108	120326	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13940	-170	5	-1.20	4937330360	350284	31.83	14150	14350	13840	18340	9880	14110	14095.22	10.00	58844	15050	14580	14130	13660	13210	14815	13895	133	4230	500	10440	10	1	26500000	3694	6.71	0.68	12	1.32	2078.00	20378.00	17920	20240726	-22.21	11130	20240418	25.25	17920	-22.21	20240726	11130	25.25	20240418	17920	-22.21	20240726	11130	25.25	20240418	2.59	N	023160	500	132 억	2650591	N	N	20724	N	N
127	20241108	110325	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13920	-190	5	-1.35	4484543270	317712	28.87	14150	14350	13900	18340	9880	14110	14115.12	10.00	64761	15050	14580	14130	13660	13210	14815	13895	133	4230	500	10440	10	1	26500000	3689	6.70	0.68	12	1.20	2078.00	20378.00	17920	20240726	-22.32	11130	20240418	25.07	17920	-22.32	20240726	11130	25.07	20240418	17920	-22.32	20240726	11130	25.07	20240418	2.59	N	023160	500	132 억	2650591	N	N	20724	N	N
128	20241108	100326	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14040	-70	5	-0.50	3798452850	268669	24.41	14150	14350	13900	18340	9880	14110	14138.04	10.00	61611	15050	14580	14130	13660	13210	14815	13895	133	4230	500	10440	10	1	26500000	3721	6.76	0.69	12	1.01	2078.00	20378.00	17920	20240726	-21.65	11130	20240418	26.15	17920	-21.65	20240726	11130	26.15	20240418	17920	-21.65	20240726	11130	26.15	20240418	2.59	N	023160	500	132 억	2650591	N	N	20724	N	N
129	20241108	090321	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14200	90	2	0.64	1414860200	99729	9.06	14150	14350	14130	18340	9880	14110	14187.05	10.00	40662	15050	14580	14130	13660	13210	14815	13895	133	4230	500	10440	10	1	26500000	3763	6.83	0.70	12	0.38	2078.00	20378.00	17920	20240726	-20.76	11130	20240418	27.58	17920	-20.76	20240726	11130	27.58	20240418	17920	-20.76	20240726	11130	27.58	20240418	2.59	N	023160	500	132 억	2650591	N	N	20724	N	N
130	20241107	160321	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14110	770	2	5.77	15541011010	1095397	359.62	13750	14600	13680	17340	9340	13340	14187.66	9.81	50361	13946	13642	13056	12752	12166	13795	12905	133	4000	500	9870	10	1	26500000	3739	6.79	0.69	12	4.13	2078.00	20378.00	17920	20240726	-21.26	11130	20240418	26.77	17920	-21.26	20240726	11130	26.77	20240418	17920	-21.26	20240726	11130	26.77	20240418	2.64	N	023160	500	132 억	2599208	N	N	20724	N	N
131	20241107	150322	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14100	760	2	5.70	15233615520	1073584	352.46	13750	14600	13680	17340	9340	13340	14189.50	9.81	46465	13946	13642	13056	12752	12166	13795	12905	133	4000	500	9870	10	1	26500000	3737	6.79	0.69	12	4.05	2078.00	20378.00	17920	20240726	-21.32	11130	20240418	26.68	17920	-21.32	20240726	11130	26.68	20240418	17920	-21.32	20240726	11130	26.68	20240418	2.64	N	023160	500	132 억	2599208	N	N	22687	N	N
132	20241107	140324	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14120	780	2	5.85	14683998740	1034729	339.71	13750	14600	13680	17340	9340	13340	14191.15	9.81	51972	13946	13642	13056	12752	12166	13795	12905	133	4000	500	9870	10	1	26500000	3742	6.79	0.69	12	3.90	2078.00	20378.00	17920	20240726	-21.21	11130	20240418	26.86	17920	-21.21	20240726	11130	26.86	20240418	17920	-21.21	20240726	11130	26.86	20240418	2.64	N	023160	500	132 억	2599208	N	N	22687	N	N
133	20241107	130325	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14090	750	2	5.62	13867479800	976512	320.59	13750	14600	13680	17340	9340	13340	14201.03	9.81	53632	13946	13642	13056	12752	12166	13795	12905	133	4000	500	9870	10	1	26500000	3734	6.78	0.69	12	3.68	2078.00	20378.00	17920	20240726	-21.37	11130	20240418	26.59	17920	-21.37	20240726	11130	26.59	20240418	17920	-21.37	20240726	11130	26.59	20240418	2.64	N	023160	500	132 억	2599208	N	N	22687	N	N
134	20241107	120323	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14130	790	2	5.92	13344019370	939477	308.43	13750	14600	13680	17340	9340	13340	14203.67	9.81	60561	13946	13642	13056	12752	12166	13795	12905	133	4000	500	9870	10	1	26500000	3744	6.80	0.69	12	3.55	2078.00	20378.00	17920	20240726	-21.15	11130	20240418	26.95	17920	-21.15	20240726	11130	26.95	20240418	17920	-21.15	20240726	11130	26.95	20240418	2.64	N	023160	500	132 억	2599208	N	N	22687	N	N
135	20241107	110323	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14020	680	2	5.10	12782328540	899698	295.37	13750	14600	13680	17340	9340	13340	14207.35	9.81	63378	13946	13642	13056	12752	12166	13795	12905	133	4000	500	9870	10	1	26500000	3715	6.75	0.69	12	3.40	2078.00	20378.00	17920	20240726	-21.76	11130	20240418	25.97	17920	-21.76	20240726	11130	25.97	20240418	17920	-21.76	20240726	11130	25.97	20240418	2.64	N	023160	500	132 억	2599208	N	N	22687	N	N
136	20241107	100322	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	14240	900	2	6.75	10357834810	727176	238.73	13750	14600	13680	17340	9340	13340	14243.92	9.81	40331	13946	13642	13056	12752	12166	13795	12905	133	4000	500	9870	10	1	26500000	3774	6.85	0.70	12	2.74	2078.00	20378.00	17920	20240726	-20.54	11130	20240418	27.94	17920	-20.54	20240726	11130	27.94	20240418	17920	-20.54	20240726	11130	27.94	20240418	2.64	N	023160	500	132 억	2599208	N	N	22687	N	N
137	20241107	090323	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13900	560	2	4.20	1426303730	102493	33.65	13750	14050	13680	17340	9340	13340	13916.11	9.81	-2632	13946	13642	13056	12752	12166	13795	12905	133	4000	500	9870	10	1	26500000	3684	6.69	0.68	12	0.39	2078.00	20378.00	17920	20240726	-22.43	11130	20240418	24.89	17920	-22.43	20240726	11130	24.89	20240418	17920	-22.43	20240726	11130	24.89	20240418	2.64	N	023160	500	132 억	2599208	N	N	22687	N	N
138	20241106	160324	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13340	610	2	4.79	3931003540	301292	222.03	12760	13360	12470	16540	8920	12730	13046.57	9.78	37657	13130	12930	12670	12470	12210	13030	12570	133	3810	500	9420	10	1	26500000	3535	6.42	0.65	12	1.14	2078.00	20378.00	17920	20240726	-25.56	11130	20240418	19.86	17920	-25.56	20240726	11130	19.86	20240418	17920	-25.56	20240726	11130	19.86	20240418	2.63	N	023160	500	132 억	2590879	N	N	22687	N	N
139	20241106	150333	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13320	590	2	4.63	3641698890	279582	206.04	12760	13350	12470	16540	8920	12730	13025.51	9.78	33958	13130	12930	12670	12470	12210	13030	12570	133	3810	500	9420	10	1	26500000	3530	6.41	0.65	12	1.06	2078.00	20378.00	17920	20240726	-25.67	11130	20240418	19.68	17920	-25.67	20240726	11130	19.68	20240418	17920	-25.67	20240726	11130	19.68	20240418	2.63	N	023160	500	132 억	2590879	N	N	1811	N	N
140	20241106	140331	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	13190	460	2	3.61	2599616490	200929	148.07	12760	13350	12470	16540	8920	12730	12937.99	9.78	21253	13130	12930	12670	12470	12210	13030	12570	133	3810	500	9420	10	1	26500000	3495	6.35	0.65	12	0.76	2078.00	20378.00	17920	20240726	-26.40	11130	20240418	18.51	17920	-26.40	20240726	11130	18.51	20240418	17920	-26.40	20240726	11130	18.51	20240418	2.63	N	023160	500	132 억	2590879	N	N	1811	N	N
141	20241106	130332	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12760	30	2	0.24	922638050	72997	53.79	12760	12820	12470	16540	8920	12730	12639.40	9.78	-6652	13130	12930	12670	12470	12210	13030	12570	133	3810	500	9420	10	1	26500000	3381	6.14	0.63	12	0.28	2078.00	20378.00	17920	20240726	-28.79	11130	20240418	14.65	17920	-28.79	20240726	11130	14.65	20240418	17920	-28.79	20240726	11130	14.65	20240418	2.63	N	023160	500	132 억	2590879	N	N	1811	N	N
142	20241106	120323	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12550	-180	5	-1.41	460341250	36359	26.79	12760	12820	12540	16540	8920	12730	12661.00	9.78	-12403	13130	12930	12670	12470	12210	13030	12570	133	3810	500	9420	10	1	26500000	3326	6.04	0.62	12	0.14	2078.00	20378.00	17920	20240726	-29.97	11130	20240418	12.76	17920	-29.97	20240726	11130	12.76	20240418	17920	-29.97	20240726	11130	12.76	20240418	2.63	N	023160	500	132 억	2590879	N	N	1811	N	N
143	20241106	110327	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12630	-100	5	-0.79	313087010	24645	18.16	12760	12820	12620	16540	8920	12730	12703.88	9.78	-11504	13130	12930	12670	12470	12210	13030	12570	133	3810	500	9420	10	1	26500000	3347	6.08	0.62	12	0.09	2078.00	20378.00	17920	20240726	-29.52	11130	20240418	13.48	17920	-29.52	20240726	11130	13.48	20240418	17920	-29.52	20240726	11130	13.48	20240418	2.63	N	023160	500	132 억	2590879	N	N	1811	N	N
144	20241106	100327	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12710	-20	5	-0.16	218079530	17146	12.64	12760	12820	12660	16540	8920	12730	12718.97	9.78	-8170	13130	12930	12670	12470	12210	13030	12570	133	3810	500	9420	10	1	26500000	3368	6.12	0.62	12	0.06	2078.00	20378.00	17920	20240726	-29.07	11130	20240418	14.20	17920	-29.07	20240726	11130	14.20	20240418	17920	-29.07	20240726	11130	14.20	20240418	2.63	N	023160	500	132 억	2590879	N	N	1811	N	N
145	20241106	090325	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12690	-40	5	-0.31	47594500	3737	2.75	12760	12820	12680	16540	8920	12730	12736.02	9.78	-3087	13130	12930	12670	12470	12210	13030	12570	133	3810	500	9420	10	1	26500000	3363	6.11	0.62	12	0.01	2078.00	20378.00	17920	20240726	-29.19	11130	20240418	14.02	17920	-29.19	20240726	11130	14.02	20240418	17920	-29.19	20240726	11130	14.02	20240418	2.63	N	023160	500	132 억	2590879	N	N	1811	N	N
146	20241105	160318	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12730	190	2	1.52	1723716510	135640	109.31	12410	12870	12410	16300	8780	12540	12708.08	9.68	-1580	12833	12686	12443	12296	12053	12760	12370	133	3760	500	9270	10	1	26500000	3373	6.13	0.62	12	0.51	2078.00	20378.00	17920	20240726	-28.96	11130	20240418	14.38	17920	-28.96	20240726	11130	14.38	20240418	17920	-28.96	20240726	11130	14.38	20240418	2.64	N	023160	500	132 억	2564511	N	N	1811	N	N
147	20241105	150323	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12690	150	2	1.20	1633757690	128564	103.61	12410	12870	12410	16300	8780	12540	12707.79	9.68	1051	12833	12686	12443	12296	12053	12760	12370	133	3760	500	9270	10	1	26500000	3363	6.11	0.62	12	0.49	2078.00	20378.00	17920	20240726	-29.19	11130	20240418	14.02	17920	-29.19	20240726	11130	14.02	20240418	17920	-29.19	20240726	11130	14.02	20240418	2.64	N	023160	500	132 억	2564511	N	N	28097	N	N
148	20241105	140321	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12720	180	2	1.44	1434139460	112824	90.93	12410	12870	12410	16300	8780	12540	12711.36	9.68	5358	12833	12686	12443	12296	12053	12760	12370	133	3760	500	9270	10	1	26500000	3371	6.12	0.62	12	0.43	2078.00	20378.00	17920	20240726	-29.02	11130	20240418	14.29	17920	-29.02	20240726	11130	14.29	20240418	17920	-29.02	20240726	11130	14.29	20240418	2.64	N	023160	500	132 억	2564511	N	N	28097	N	N
149	20241105	130322	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12840	300	2	2.39	1126106880	88673	71.46	12410	12870	12410	16300	8780	12540	12699.62	9.68	5057	12833	12686	12443	12296	12053	12760	12370	133	3760	500	9270	10	1	26500000	3403	6.18	0.63	12	0.33	2078.00	20378.00	17920	20240726	-28.35	11130	20240418	15.36	17920	-28.35	20240726	11130	15.36	20240418	17920	-28.35	20240726	11130	15.36	20240418	2.64	N	023160	500	132 억	2564511	N	N	28097	N	N
150	20241105	120321	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12800	260	2	2.07	872077710	68878	55.51	12410	12810	12410	16300	8780	12540	12661.27	9.68	7241	12833	12686	12443	12296	12053	12760	12370	133	3760	500	9270	10	1	26500000	3392	6.16	0.63	12	0.26	2078.00	20378.00	17920	20240726	-28.57	11130	20240418	15.00	17920	-28.57	20240726	11130	15.00	20240418	17920	-28.57	20240726	11130	15.00	20240418	2.64	N	023160	500	132 억	2564511	N	N	28097	N	N
151	20241105	110315	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12710	170	2	1.36	550120170	43655	35.18	12410	12720	12410	16300	8780	12540	12601.60	9.68	3345	12833	12686	12443	12296	12053	12760	12370	133	3760	500	9270	10	1	26500000	3368	6.12	0.62	12	0.16	2078.00	20378.00	17920	20240726	-29.07	11130	20240418	14.20	17920	-29.07	20240726	11130	14.20	20240418	17920	-29.07	20240726	11130	14.20	20240418	2.64	N	023160	500	132 억	2564511	N	N	28097	N	N
152	20241105	100320	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12540	0	3	0.00	335427400	26661	21.49	12410	12680	12410	16300	8780	12540	12581.26	9.68	-502	12833	12686	12443	12296	12053	12760	12370	133	3760	500	9270	10	1	26500000	3323	6.03	0.62	12	0.10	2078.00	20378.00	17920	20240726	-30.02	11130	20240418	12.67	17920	-30.02	20240726	11130	12.67	20240418	17920	-30.02	20240726	11130	12.67	20240418	2.64	N	023160	500	132 억	2564511	N	N	28097	N	N
153	20241105	090318	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12490	-50	5	-0.40	17115040	1377	1.11	12410	12490	12410	16300	8780	12540	12425.82	9.68	795	12833	12686	12443	12296	12053	12760	12370	133	3760	500	9270	10	1	26500000	3310	6.01	0.61	12	0.01	2078.00	20378.00	17920	20240726	-30.30	11130	20240418	12.22	17920	-30.30	20240726	11130	12.22	20240418	17920	-30.30	20240726	11130	12.22	20240418	2.64	N	023160	500	132 억	2564511	N	N	28097	N	N
154	20241104	160317	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12540	210	2	1.70	1542410330	123670	70.06	12330	12590	12200	16020	8640	12330	12471.95	9.61	9818	12610	12470	12300	12160	11990	12540	12230	133	3690	500	9120	10	1	26500000	3323	6.03	0.62	12	0.47	2078.00	20378.00	17920	20240726	-30.02	11130	20240418	12.67	17920	-30.02	20240726	11130	12.67	20240418	17920	-30.02	20240726	11130	12.67	20240418	2.66	N	023160	500	132 억	2546039	N	N	27883	N	N
155	20241104	150325	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12520	190	2	1.54	1453993210	116615	66.07	12330	12590	12200	16020	8640	12330	12468.32	9.61	9677	12610	12470	12300	12160	11990	12540	12230	133	3690	500	9120	10	1	26500000	3318	6.03	0.61	12	0.44	2078.00	20378.00	17920	20240726	-30.13	11130	20240418	12.49	17920	-30.13	20240726	11130	12.49	20240418	17920	-30.13	20240726	11130	12.49	20240418	2.66	N	023160	500	132 억	2546039	N	N	27872	N	N
156	20241104	140317	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12530	200	2	1.62	1153067130	92495	52.40	12330	12590	12200	16020	8640	12330	12466.26	9.61	2649	12610	12470	12300	12160	11990	12540	12230	133	3690	500	9120	10	1	26500000	3320	6.03	0.61	12	0.35	2078.00	20378.00	17920	20240726	-30.08	11130	20240418	12.58	17920	-30.08	20240726	11130	12.58	20240418	17920	-30.08	20240726	11130	12.58	20240418	2.66	N	023160	500	132 억	2546039	N	N	27872	N	N
157	20241104	130242	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12560	230	2	1.87	931304210	74759	42.35	12330	12590	12200	16020	8640	12330	12457.42	9.61	-3245	12610	12470	12300	12160	11990	12540	12230	133	3690	500	9120	10	1	26500000	3328	6.04	0.62	12	0.28	2078.00	20378.00	17920	20240726	-29.91	11130	20240418	12.85	17920	-29.91	20240726	11130	12.85	20240418	17920	-29.91	20240726	11130	12.85	20240418	2.66	N	023160	500	132 억	2546039	N	N	27872	N	N
158	20241104	120313	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12560	230	2	1.87	832477780	66893	37.90	12330	12590	12200	16020	8640	12330	12444.92	9.61	-3595	12610	12470	12300	12160	11990	12540	12230	133	3690	500	9120	10	1	26500000	3328	6.04	0.62	12	0.25	2078.00	20378.00	17920	20240726	-29.91	11130	20240418	12.85	17920	-29.91	20240726	11130	12.85	20240418	17920	-29.91	20240726	11130	12.85	20240418	2.66	N	023160	500	132 억	2546039	N	N	27872	N	N
159	20241104	110312	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12500	170	2	1.38	581085880	46843	26.54	12330	12570	12200	16020	8640	12330	12404.97	9.61	-5804	12610	12470	12300	12160	11990	12540	12230	133	3690	500	9120	10	1	26500000	3313	6.02	0.61	12	0.18	2078.00	20378.00	17920	20240726	-30.25	11130	20240418	12.31	17920	-30.25	20240726	11130	12.31	20240418	17920	-30.25	20240726	11130	12.31	20240418	2.66	N	023160	500	132 억	2546039	N	N	27872	N	N
160	20241104	100310	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12350	20	2	0.16	253826300	20660	11.70	12330	12420	12200	16020	8640	12330	12285.88	9.61	-8072	12610	12470	12300	12160	11990	12540	12230	133	3690	500	9120	10	1	26500000	3273	5.94	0.61	12	0.08	2078.00	20378.00	17920	20240726	-31.08	11130	20240418	10.96	17920	-31.08	20240726	11130	10.96	20240418	17920	-31.08	20240726	11130	10.96	20240418	2.66	N	023160	500	132 억	2546039	N	N	27872	N	N
161	20241104	090311	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12360	30	2	0.24	19865720	1611	0.91	12330	12390	12300	16020	8640	12330	12331.30	9.61	-344	12610	12470	12300	12160	11990	12540	12230	133	3690	500	9120	10	1	26500000	3275	5.95	0.61	12	0.01	2078.00	20378.00	17920	20240726	-31.03	11130	20240418	11.05	17920	-31.03	20240726	11130	11.05	20240418	17920	-31.03	20240726	11130	11.05	20240418	2.66	N	023160	500	132 억	2546039	N	N	27872	N	N
162	20241101	160303	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12330	-10	5	-0.08	2153435990	175775	98.86	12300	12440	12130	16040	8640	12340	12250.96	9.58	20270	12753	12546	12213	12006	11673	12650	12110	133	3700	500	9130	10	1	26500000	3267	5.93	0.61	12	0.66	2078.00	20378.00	17920	20240726	-31.19	11130	20240418	10.78	17920	-31.19	20240726	11130	10.78	20240418	17920	-31.19	20240726	11130	10.78	20240418	2.64	N	023160	500	132 억	2538500	N	N	27872	N	N
163	20241101	150311	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12340	0	3	0.00	1852119580	151453	85.18	12300	12390	12130	16040	8640	12340	12229.01	9.58	20898	12753	12546	12213	12006	11673	12650	12110	133	3700	500	9130	10	1	26500000	3270	5.94	0.61	12	0.57	2078.00	20378.00	17920	20240726	-31.14	11130	20240418	10.87	17920	-31.14	20240726	11130	10.87	20240418	17920	-31.14	20240726	11130	10.87	20240418	2.64	N	023160	500	132 억	2538500	N	N	1965	N	N
164	20241101	140303	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12220	-120	5	-0.97	1236509890	101436	57.05	12300	12340	12130	16040	8640	12340	12190.05	9.58	11845	12753	12546	12213	12006	11673	12650	12110	133	3700	500	9130	10	1	26500000	3238	5.88	0.60	12	0.38	2078.00	20378.00	17920	20240726	-31.81	11130	20240418	9.79	17920	-31.81	20240726	11130	9.79	20240418	17920	-31.81	20240726	11130	9.79	20240418	2.64	N	023160	500	132 억	2538500	N	N	1965	N	N
165	20241101	130331	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12270	-70	5	-0.57	1030606470	84519	47.53	12300	12340	12130	16040	8640	12340	12193.78	9.58	7265	12753	12546	12213	12006	11673	12650	12110	133	3700	500	9130	10	1	26500000	3252	5.90	0.60	12	0.32	2078.00	20378.00	17920	20240726	-31.53	11130	20240418	10.24	17920	-31.53	20240726	11130	10.24	20240418	17920	-31.53	20240726	11130	10.24	20240418	2.64	N	023160	500	132 억	2538500	N	N	1965	N	N
166	20241101	120332	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12200	-140	5	-1.13	917628000	75281	42.34	12300	12340	12130	16040	8640	12340	12189.37	9.58	1151	12753	12546	12213	12006	11673	12650	12110	133	3700	500	9130	10	1	26500000	3233	5.87	0.60	12	0.28	2078.00	20378.00	17920	20240726	-31.92	11130	20240418	9.61	17920	-31.92	20240726	11130	9.61	20240418	17920	-31.92	20240726	11130	9.61	20240418	2.64	N	023160	500	132 억	2538500	N	N	1965	N	N
167	20241101	110330	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12140	-200	5	-1.62	663474210	54412	30.60	12300	12340	12130	16040	8640	12340	12193.53	9.58	-12800	12753	12546	12213	12006	11673	12650	12110	133	3700	500	9130	10	1	26500000	3217	5.84	0.60	12	0.21	2078.00	20378.00	17920	20240726	-32.25	11130	20240418	9.07	17920	-32.25	20240726	11130	9.07	20240418	17920	-32.25	20240726	11130	9.07	20240418	2.64	N	023160	500	132 억	2538500	N	N	1965	N	N
168	20241101	100331	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12200	-140	5	-1.13	432491060	35460	19.94	12300	12340	12130	16040	8640	12340	12196.59	9.58	-15237	12753	12546	12213	12006	11673	12650	12110	133	3700	500	9130	10	1	26500000	3233	5.87	0.60	12	0.13	2078.00	20378.00	17920	20240726	-31.92	11130	20240418	9.61	17920	-31.92	20240726	11130	9.61	20240418	17920	-31.92	20240726	11130	9.61	20240418	2.64	N	023160	500	132 억	2538500	N	N	1965	N	N
169	20241101	090330	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	12190	-150	5	-1.22	51716900	4223	2.38	12300	12300	12150	16040	8640	12340	12246.48	9.58	-2675	12753	12546	12213	12006	11673	12650	12110	133	3700	500	9130	10	1	26500000	3230	5.87	0.60	12	0.02	2078.00	20378.00	17920	20240726	-31.98	11130	20240418	9.52	17920	-31.98	20240726	11130	9.52	20240418	17920	-31.98	20240726	11130	9.52	20240418	2.64	N	023160	500	132 억	2538500	N	N	1965	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History