KissMeData/060380/price/prices-20231101.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

72 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	160615	57	100.00	KOSDAQ	금속	N	N	N	N		N	2110	5	2	0.24	42629965	20308	111.23	2085	2120	2080	2735	1475	2105	2099.17	1.61	936	2168	2136	2118	2086	2068	2127	2077	99	630	500	1510	5	1	19700000	416	8.37	0.54	12	0.10	252.00	3938.00	3050	20230802	-30.82	1810	20230103	16.57	3050	-30.82	20230802	1810	16.57	20230103	3050	-30.82	20230802	1810	16.57	20230103	0.76	N	060380	500	98 억	317467	N	N	N	N
3	20231130	150616	57	100.00	KOSDAQ	금속	N	N	N	N		N	2110	5	2	0.24	37155985	17705	96.98	2085	2120	2080	2735	1475	2105	2098.62	1.61	599	2168	2136	2118	2086	2068	2127	2077	99	630	500	1510	5	1	19700000	416	8.37	0.54	12	0.09	252.00	3938.00	3050	20230802	-30.82	1810	20230103	16.57	3050	-30.82	20230802	1810	16.57	20230103	3050	-30.82	20230802	1810	16.57	20230103	0.76	N	060380	500	98 억	317467	N	N	N	N
4	20231130	140612	57	100.00	KOSDAQ	금속	N	N	N	N		N	2090	-15	5	-0.71	31626695	15076	82.58	2085	2120	2080	2735	1475	2105	2097.82	1.61	707	2168	2136	2118	2086	2068	2127	2077	99	630	500	1510	5	1	19700000	412	8.29	0.53	12	0.08	252.00	3938.00	3050	20230802	-31.48	1810	20230103	15.47	3050	-31.48	20230802	1810	15.47	20230103	3050	-31.48	20230802	1810	15.47	20230103	0.76	N	060380	500	98 억	317467	N	N	N	N
5	20231130	130611	57	100.00	KOSDAQ	금속	N	N	N	N		N	2110	5	2	0.24	30667900	14618	80.07	2085	2120	2080	2735	1475	2105	2097.95	1.61	647	2168	2136	2118	2086	2068	2127	2077	99	630	500	1510	5	1	19700000	416	8.37	0.54	12	0.07	252.00	3938.00	3050	20230802	-30.82	1810	20230103	16.57	3050	-30.82	20230802	1810	16.57	20230103	3050	-30.82	20230802	1810	16.57	20230103	0.76	N	060380	500	98 억	317467	N	N	N	N
6	20231130	120621	57	100.00	KOSDAQ	금속	N	N	N	N		N	2095	-10	5	-0.48	17128620	8159	44.69	2085	2120	2085	2735	1475	2105	2099.35	1.61	469	2168	2136	2118	2086	2068	2127	2077	99	630	500	1510	5	1	19700000	413	8.31	0.53	12	0.04	252.00	3938.00	3050	20230802	-31.31	1810	20230103	15.75	3050	-31.31	20230802	1810	15.75	20230103	3050	-31.31	20230802	1810	15.75	20230103	0.76	N	060380	500	98 억	317467	N	N	N	N
7	20231130	110615	57	100.00	KOSDAQ	금속	N	N	N	N		N	2110	5	2	0.24	14221500	6773	37.10	2085	2120	2085	2735	1475	2105	2099.73	1.61	364	2168	2136	2118	2086	2068	2127	2077	99	630	500	1510	5	1	19700000	416	8.37	0.54	12	0.03	252.00	3938.00	3050	20230802	-30.82	1810	20230103	16.57	3050	-30.82	20230802	1810	16.57	20230103	3050	-30.82	20230802	1810	16.57	20230103	0.76	N	060380	500	98 억	317467	N	N	N	N
8	20231130	100611	57	100.00	KOSDAQ	금속	N	N	N	N		N	2105	0	3	0.00	8322425	3964	21.71	2085	2120	2085	2735	1475	2105	2099.50	1.61	186	2168	2136	2118	2086	2068	2127	2077	99	630	500	1510	5	1	19700000	415	8.35	0.53	12	0.02	252.00	3938.00	3050	20230802	-30.98	1810	20230103	16.30	3050	-30.98	20230802	1810	16.30	20230103	3050	-30.98	20230802	1810	16.30	20230103	0.76	N	060380	500	98 억	317467	N	N	N	N
9	20231130	090612	57	100.00	KOSDAQ	금속	N	N	N	N		N	2100	-5	5	-0.24	3089535	1474	8.07	2085	2120	2085	2735	1475	2105	2096.02	1.61	-4	2168	2136	2118	2086	2068	2127	2077	99	630	500	1510	5	1	19700000	414	8.33	0.53	12	0.01	252.00	3938.00	3050	20230802	-31.15	1810	20230103	16.02	3050	-31.15	20230802	1810	16.02	20230103	3050	-31.15	20230802	1810	16.02	20230103	0.76	N	060380	500	98 억	317467	N	N	N	N
10	20231129	160610	57	100.00	KOSDAQ	금속	N	N	N	N		N	2105	-35	5	-1.64	38721840	18257	76.07	2150	2150	2100	2780	1500	2140	2120.93	1.61	-361	2236	2187	2146	2097	2056	2212	2122	99	640	500	1540	5	1	19700000	415	8.35	0.53	12	0.09	252.00	3938.00	3050	20230802	-30.98	1810	20230103	16.30	3050	-30.98	20230802	1810	16.30	20230103	3050	-30.98	20230802	1810	16.30	20230103	0.77	N	060380	500	98 억	317687	N	N	N	N
11	20231129	150613	57	100.00	KOSDAQ	금속	N	N	N	N		N	2135	-5	5	-0.23	35684230	16816	70.06	2150	2150	2100	2780	1500	2140	2122.04	1.61	-126	2236	2187	2146	2097	2056	2212	2122	99	640	500	1540	5	1	19700000	421	8.47	0.54	12	0.09	252.00	3938.00	3050	20230802	-30.00	1810	20230103	17.96	3050	-30.00	20230802	1810	17.96	20230103	3050	-30.00	20230802	1810	17.96	20230103	0.77	N	060380	500	98 억	317687	N	N	N	N
12	20231129	140611	57	100.00	KOSDAQ	금속	N	N	N	N		N	2130	-10	5	-0.47	34557185	16287	67.86	2150	2150	2100	2780	1500	2140	2121.76	1.61	206	2236	2187	2146	2097	2056	2212	2122	99	640	500	1540	5	1	19700000	420	8.45	0.54	12	0.08	252.00	3938.00	3050	20230802	-30.16	1810	20230103	17.68	3050	-30.16	20230802	1810	17.68	20230103	3050	-30.16	20230802	1810	17.68	20230103	0.77	N	060380	500	98 억	317687	N	N	N	N
13	20231129	130613	57	100.00	KOSDAQ	금속	N	N	N	N		N	2135	-5	5	-0.23	30128085	14195	59.14	2150	2150	2100	2780	1500	2140	2122.44	1.61	214	2236	2187	2146	2097	2056	2212	2122	99	640	500	1540	5	1	19700000	421	8.47	0.54	12	0.07	252.00	3938.00	3050	20230802	-30.00	1810	20230103	17.96	3050	-30.00	20230802	1810	17.96	20230103	3050	-30.00	20230802	1810	17.96	20230103	0.77	N	060380	500	98 억	317687	N	N	N	N
14	20231129	120613	57	100.00	KOSDAQ	금속	N	N	N	N		N	2150	10	2	0.47	29330380	13822	57.59	2150	2150	2100	2780	1500	2140	2122.01	1.61	392	2236	2187	2146	2097	2056	2212	2122	99	640	500	1540	5	1	19700000	424	8.53	0.55	12	0.07	252.00	3938.00	3050	20230802	-29.51	1810	20230103	18.78	3050	-29.51	20230802	1810	18.78	20230103	3050	-29.51	20230802	1810	18.78	20230103	0.77	N	060380	500	98 억	317687	N	N	N	N
15	20231129	110614	57	100.00	KOSDAQ	금속	N	N	N	N		N	2140	0	3	0.00	23883170	11278	46.99	2150	2150	2100	2780	1500	2140	2117.68	1.61	435	2236	2187	2146	2097	2056	2212	2122	99	640	500	1540	5	1	19700000	422	8.49	0.54	12	0.06	252.00	3938.00	3050	20230802	-29.84	1810	20230103	18.23	3050	-29.84	20230802	1810	18.23	20230103	3050	-29.84	20230802	1810	18.23	20230103	0.77	N	060380	500	98 억	317687	N	N	N	N
16	20231129	100612	57	100.00	KOSDAQ	금속	N	N	N	N		N	2110	-30	5	-1.40	20080850	9485	39.52	2150	2150	2100	2780	1500	2140	2117.12	1.61	394	2236	2187	2146	2097	2056	2212	2122	99	640	500	1540	5	1	19700000	416	8.37	0.54	12	0.05	252.00	3938.00	3050	20230802	-30.82	1810	20230103	16.57	3050	-30.82	20230802	1810	16.57	20230103	3050	-30.82	20230802	1810	16.57	20230103	0.77	N	060380	500	98 억	317687	N	N	N	N
17	20231129	090609	57	100.00	KOSDAQ	금속	N	N	N	N		N	2125	-15	5	-0.70	1315285	616	2.57	2150	2150	2120	2780	1500	2140	2135.20	1.61	-8	2236	2187	2146	2097	2056	2212	2122	99	640	500	1540	5	1	19700000	419	8.43	0.54	12	0.00	252.00	3938.00	3050	20230802	-30.33	1810	20230103	17.40	3050	-30.33	20230802	1810	17.40	20230103	3050	-30.33	20230802	1810	17.40	20230103	0.77	N	060380	500	98 억	317687	N	N	N	N
18	20231128	160610	57	100.00	KOSDAQ	금속	N	N	N	N		N	2140	10	2	0.47	51638495	24001	81.84	2105	2195	2105	2765	1495	2130	2151.51	1.62	-1789	2200	2165	2130	2095	2060	2147	2077	99	635	500	1530	5	1	19700000	422	8.49	0.54	12	0.12	252.00	3938.00	3050	20230802	-29.84	1810	20230103	18.23	3050	-29.84	20230802	1810	18.23	20230103	3050	-29.84	20230802	1810	18.23	20230103	0.77	N	060380	500	98 억	319434	N	N	N	N
19	20231128	150532	57	100.00	KOSDAQ	금속	N	N	N	N		N	2135	5	2	0.23	49870860	23175	79.02	2105	2195	2105	2765	1495	2130	2151.92	1.62	-1746	2200	2165	2130	2095	2060	2147	2077	99	635	500	1530	5	1	19700000	421	8.47	0.54	12	0.12	252.00	3938.00	3050	20230802	-30.00	1810	20230103	17.96	3050	-30.00	20230802	1810	17.96	20230103	3050	-30.00	20230802	1810	17.96	20230103	0.77	N	060380	500	98 억	319434	N	N	N	N
20	20231128	140610	57	100.00	KOSDAQ	금속	N	N	N	N		N	2150	20	2	0.94	42851070	19902	67.86	2105	2195	2105	2765	1495	2130	2153.10	1.62	-1746	2200	2165	2130	2095	2060	2147	2077	99	635	500	1530	5	1	19700000	424	8.53	0.55	12	0.10	252.00	3938.00	3050	20230802	-29.51	1810	20230103	18.78	3050	-29.51	20230802	1810	18.78	20230103	3050	-29.51	20230802	1810	18.78	20230103	0.77	N	060380	500	98 억	319434	N	N	N	N
21	20231128	130607	57	100.00	KOSDAQ	금속	N	N	N	N		N	2155	25	2	1.17	39258380	18229	62.16	2105	2195	2105	2765	1495	2130	2153.62	1.62	-1746	2200	2165	2130	2095	2060	2147	2077	99	635	500	1530	5	1	19700000	425	8.55	0.55	12	0.09	252.00	3938.00	3050	20230802	-29.34	1810	20230103	19.06	3050	-29.34	20230802	1810	19.06	20230103	3050	-29.34	20230802	1810	19.06	20230103	0.77	N	060380	500	98 억	319434	N	N	N	N
22	20231128	120608	57	100.00	KOSDAQ	금속	N	N	N	N		N	2160	30	2	1.41	35923920	16674	56.85	2105	2195	2105	2765	1495	2130	2154.49	1.62	-1758	2200	2165	2130	2095	2060	2147	2077	99	635	500	1530	5	1	19700000	426	8.57	0.55	12	0.08	252.00	3938.00	3050	20230802	-29.18	1810	20230103	19.34	3050	-29.18	20230802	1810	19.34	20230103	3050	-29.18	20230802	1810	19.34	20230103	0.77	N	060380	500	98 억	319434	N	N	N	N
23	20231128	110608	57	100.00	KOSDAQ	금속	N	N	N	N		N	2145	15	2	0.70	30679910	14233	48.53	2105	2195	2105	2765	1495	2130	2155.55	1.62	-1807	2200	2165	2130	2095	2060	2147	2077	99	635	500	1530	5	1	19700000	423	8.51	0.54	12	0.07	252.00	3938.00	3050	20230802	-29.67	1810	20230103	18.51	3050	-29.67	20230802	1810	18.51	20230103	3050	-29.67	20230802	1810	18.51	20230103	0.77	N	060380	500	98 억	319434	N	N	N	N
24	20231128	100607	57	100.00	KOSDAQ	금속	N	N	N	N		N	2140	10	2	0.47	20068195	9296	31.70	2105	2195	2105	2765	1495	2130	2158.80	1.62	-2454	2200	2165	2130	2095	2060	2147	2077	99	635	500	1530	5	1	19700000	422	8.49	0.54	12	0.05	252.00	3938.00	3050	20230802	-29.84	1810	20230103	18.23	3050	-29.84	20230802	1810	18.23	20230103	3050	-29.84	20230802	1810	18.23	20230103	0.77	N	060380	500	98 억	319434	N	N	N	N
25	20231128	090606	57	100.00	KOSDAQ	금속	N	N	N	N		N	2145	15	2	0.70	3065800	1449	4.94	2105	2145	2105	2765	1495	2130	2115.80	1.62	-9	2200	2165	2130	2095	2060	2147	2077	99	635	500	1530	5	1	19700000	423	8.51	0.54	12	0.01	252.00	3938.00	3050	20230802	-29.67	1810	20230103	18.51	3050	-29.67	20230802	1810	18.51	20230103	3050	-29.67	20230802	1810	18.51	20230103	0.77	N	060380	500	98 억	319434	N	N	N	N
26	20231127	160605	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2130	10	2	0.47	62216665	29327	57.57	2165	2165	2095	2755	1485	2120	2121.51	1.62	-2308	2280	2200	2130	2050	1980	2240	2090	99	635	500	1520	5	1	19700000	420	8.45	0.54	12	0.15	252.00	3938.00	3050	20230802	-30.16	1810	20230103	17.68	3050	-30.16	20230802	1810	17.68	20230103	3050	-30.16	20230802	1810	17.68	20230103	0.82	N	060380	500	98 억	319600	N	N	N	N
27	20231127	150606	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2125	5	2	0.24	57847540	27272	53.53	2165	2165	2095	2755	1485	2120	2121.16	1.62	-2266	2280	2200	2130	2050	1980	2240	2090	99	635	500	1520	5	1	19700000	419	8.43	0.54	12	0.14	252.00	3938.00	3050	20230802	-30.33	1810	20230103	17.40	3050	-30.33	20230802	1810	17.40	20230103	3050	-30.33	20230802	1810	17.40	20230103	0.82	N	060380	500	98 억	319600	N	N	N	N
28	20231127	140610	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2125	5	2	0.24	50470225	23835	46.79	2165	2165	2095	2755	1485	2120	2117.42	1.62	-1726	2280	2200	2130	2050	1980	2240	2090	99	635	500	1520	5	1	19700000	419	8.43	0.54	12	0.12	252.00	3938.00	3050	20230802	-30.33	1810	20230103	17.40	3050	-30.33	20230802	1810	17.40	20230103	3050	-30.33	20230802	1810	17.40	20230103	0.82	N	060380	500	98 억	319600	N	N	N	N
29	20231127	130609	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2115	-5	5	-0.24	37739520	17823	34.99	2165	2165	2095	2755	1485	2120	2117.38	1.62	-1216	2280	2200	2130	2050	1980	2240	2090	99	635	500	1520	5	1	19700000	417	8.39	0.54	12	0.09	252.00	3938.00	3050	20230802	-30.66	1810	20230103	16.85	3050	-30.66	20230802	1810	16.85	20230103	3050	-30.66	20230802	1810	16.85	20230103	0.82	N	060380	500	98 억	319600	N	N	N	N
30	20231127	120608	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2120	0	3	0.00	32431825	15310	30.05	2165	2165	2095	2755	1485	2120	2118.28	1.62	229	2280	2200	2130	2050	1980	2240	2090	99	635	500	1520	5	1	19700000	418	8.41	0.54	12	0.08	252.00	3938.00	3050	20230802	-30.49	1810	20230103	17.13	3050	-30.49	20230802	1810	17.13	20230103	3050	-30.49	20230802	1810	17.13	20230103	0.82	N	060380	500	98 억	319600	N	N	N	N
31	20231127	110601	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2120	0	3	0.00	27505915	12982	25.48	2165	2165	2095	2755	1485	2120	2118.72	1.62	569	2280	2200	2130	2050	1980	2240	2090	99	635	500	1520	5	1	19700000	418	8.41	0.54	12	0.07	252.00	3938.00	3050	20230802	-30.49	1810	20230103	17.13	3050	-30.49	20230802	1810	17.13	20230103	3050	-30.49	20230802	1810	17.13	20230103	0.82	N	060380	500	98 억	319600	N	N	N	N
32	20231127	100600	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2120	0	3	0.00	20181630	9524	18.70	2165	2165	2095	2755	1485	2120	2118.97	1.62	564	2280	2200	2130	2050	1980	2240	2090	99	635	500	1520	5	1	19700000	418	8.41	0.54	12	0.05	252.00	3938.00	3050	20230802	-30.49	1810	20230103	17.13	3050	-30.49	20230802	1810	17.13	20230103	3050	-30.49	20230802	1810	17.13	20230103	0.82	N	060380	500	98 억	319600	N	N	N	N
33	20231127	090602	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2120	0	3	0.00	8405805	3948	7.75	2165	2165	2110	2755	1485	2120	2130.72	1.62	127	2280	2200	2130	2050	1980	2240	2090	99	635	500	1520	5	1	19700000	418	8.41	0.54	12	0.02	252.00	3938.00	3050	20230802	-30.49	1810	20230103	17.13	3050	-30.49	20230802	1810	17.13	20230103	3050	-30.49	20230802	1810	17.13	20230103	0.82	N	060380	500	98 억	319600	N	N	N	N
34	20231124	160555	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2120	60	2	2.91	107213690	50593	21.50	2065	2210	2060	2675	1445	2060	2119.13	1.63	-760	2326	2192	2121	1987	1916	2157	1952	99	615	500	1480	5	1	19700000	418	8.41	0.54	12	0.26	252.00	3938.00	3050	20230802	-30.49	1810	20230103	17.13	3050	-30.49	20230802	1810	17.13	20230103	3050	-30.49	20230802	1810	17.13	20230103	0.83	N	060380	500	98 억	320557	N	N	N	N
35	20231124	150603	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2120	60	2	2.91	101659290	47973	20.39	2065	2210	2060	2675	1445	2060	2119.09	1.63	-727	2326	2192	2121	1987	1916	2157	1952	99	615	500	1480	5	1	19700000	418	8.41	0.54	12	0.24	252.00	3938.00	3050	20230802	-30.49	1810	20230103	17.13	3050	-30.49	20230802	1810	17.13	20230103	3050	-30.49	20230802	1810	17.13	20230103	0.83	N	060380	500	98 억	320557	N	N	N	N
36	20231124	140604	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2110	50	2	2.43	92014020	43407	18.45	2065	2210	2060	2675	1445	2060	2119.80	1.63	-1185	2326	2192	2121	1987	1916	2157	1952	99	615	500	1480	5	1	19700000	416	8.37	0.54	12	0.22	252.00	3938.00	3050	20230802	-30.82	1810	20230103	16.57	3050	-30.82	20230802	1810	16.57	20230103	3050	-30.82	20230802	1810	16.57	20230103	0.83	N	060380	500	98 억	320557	N	N	N	N
37	20231124	130600	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2110	50	2	2.43	74054705	34845	14.81	2065	2210	2060	2675	1445	2060	2125.26	1.63	-1500	2326	2192	2121	1987	1916	2157	1952	99	615	500	1480	5	1	19700000	416	8.37	0.54	12	0.18	252.00	3938.00	3050	20230802	-30.82	1810	20230103	16.57	3050	-30.82	20230802	1810	16.57	20230103	3050	-30.82	20230802	1810	16.57	20230103	0.83	N	060380	500	98 억	320557	N	N	N	N
38	20231124	120604	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2110	50	2	2.43	70130195	32979	14.02	2065	2210	2060	2675	1445	2060	2126.51	1.63	-2099	2326	2192	2121	1987	1916	2157	1952	99	615	500	1480	5	1	19700000	416	8.37	0.54	12	0.17	252.00	3938.00	3050	20230802	-30.82	1810	20230103	16.57	3050	-30.82	20230802	1810	16.57	20230103	3050	-30.82	20230802	1810	16.57	20230103	0.83	N	060380	500	98 억	320557	N	N	N	N
39	20231124	110601	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2100	40	2	1.94	61149490	28703	12.20	2065	2210	2060	2675	1445	2060	2130.42	1.63	-2418	2326	2192	2121	1987	1916	2157	1952	99	615	500	1480	5	1	19700000	414	8.33	0.53	12	0.15	252.00	3938.00	3050	20230802	-31.15	1810	20230103	16.02	3050	-31.15	20230802	1810	16.02	20230103	3050	-31.15	20230802	1810	16.02	20230103	0.83	N	060380	500	98 억	320557	N	N	N	N
40	20231124	100600	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2120	60	2	2.91	55029920	25794	10.96	2065	2210	2060	2675	1445	2060	2133.44	1.63	-2940	2326	2192	2121	1987	1916	2157	1952	99	615	500	1480	5	1	19700000	418	8.41	0.54	12	0.13	252.00	3938.00	3050	20230802	-30.49	1810	20230103	17.13	3050	-30.49	20230802	1810	17.13	20230103	3050	-30.49	20230802	1810	17.13	20230103	0.83	N	060380	500	98 억	320557	N	N	N	N
41	20231124	090601	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2070	10	2	0.49	11132390	5377	2.29	2065	2085	2060	2675	1445	2060	2070.37	1.63	161	2326	2192	2121	1987	1916	2157	1952	99	615	500	1480	5	1	19700000	408	8.21	0.53	12	0.03	252.00	3938.00	3050	20230802	-32.13	1810	20230103	14.36	3050	-32.13	20230802	1810	14.36	20230103	3050	-32.13	20230802	1810	14.36	20230103	0.83	N	060380	500	98 억	320557	N	N	N	N
42	20231123	160554	57	100.00	KOSDAQ	금속	N	N	N	N		N	2060	-10	5	-0.48	501402395	235108	1508.46	2070	2255	2050	2690	1450	2070	2132.83	1.69	-11568	2086	2077	2061	2052	2036	2082	2057	99	620	500	1490	5	1	19700000	406	8.17	0.52	12	1.19	252.00	3938.00	3050	20230802	-32.46	1810	20230103	13.81	3050	-32.46	20230802	1810	13.81	20230103	3050	-32.46	20230802	1810	13.81	20230103	0.83	N	060380	500	98 억	332531	N	N	N	N
43	20231123	150614	57	100.00	KOSDAQ	금속	N	N	N	N		N	2060	-10	5	-0.48	482754825	226052	1450.35	2070	2255	2055	2690	1450	2070	2135.59	1.69	-10598	2086	2077	2061	2052	2036	2082	2057	99	620	500	1490	5	1	19700000	406	8.17	0.52	12	1.15	252.00	3938.00	3050	20230802	-32.46	1810	20230103	13.81	3050	-32.46	20230802	1810	13.81	20230103	3050	-32.46	20230802	1810	13.81	20230103	0.83	N	060380	500	98 억	332531	N	N	N	N
44	20231123	140608	57	100.00	KOSDAQ	금속	N	N	N	N		N	2085	15	2	0.72	43534925	21018	134.85	2070	2090	2055	2690	1450	2070	2071.32	1.69	853	2086	2077	2061	2052	2036	2082	2057	99	620	500	1490	5	1	19700000	411	8.27	0.53	12	0.11	252.00	3938.00	3050	20230802	-31.64	1810	20230103	15.19	3050	-31.64	20230802	1810	15.19	20230103	3050	-31.64	20230802	1810	15.19	20230103	0.83	N	060380	500	98 억	332531	N	N	N	N
45	20231123	130609	57	100.00	KOSDAQ	금속	N	N	N	N		N	2075	5	2	0.24	38696420	18687	119.90	2070	2090	2055	2690	1450	2070	2070.77	1.69	814	2086	2077	2061	2052	2036	2082	2057	99	620	500	1490	5	1	19700000	409	8.23	0.53	12	0.09	252.00	3938.00	3050	20230802	-31.97	1810	20230103	14.64	3050	-31.97	20230802	1810	14.64	20230103	3050	-31.97	20230802	1810	14.64	20230103	0.83	N	060380	500	98 억	332531	N	N	N	N
46	20231123	120601	57	100.00	KOSDAQ	금속	N	N	N	N		N	2070	0	3	0.00	23680685	11453	73.48	2070	2075	2055	2690	1450	2070	2067.64	1.69	1074	2086	2077	2061	2052	2036	2082	2057	99	620	500	1490	5	1	19700000	408	8.21	0.53	12	0.06	252.00	3938.00	3050	20230802	-32.13	1810	20230103	14.36	3050	-32.13	20230802	1810	14.36	20230103	3050	-32.13	20230802	1810	14.36	20230103	0.83	N	060380	500	98 억	332531	N	N	N	N
47	20231123	110615	57	100.00	KOSDAQ	금속	N	N	N	N		N	2075	5	2	0.24	19015410	9200	59.03	2070	2075	2055	2690	1450	2070	2066.89	1.69	845	2086	2077	2061	2052	2036	2082	2057	99	620	500	1490	5	1	19700000	409	8.23	0.53	12	0.05	252.00	3938.00	3050	20230802	-31.97	1810	20230103	14.64	3050	-31.97	20230802	1810	14.64	20230103	3050	-31.97	20230802	1810	14.64	20230103	0.83	N	060380	500	98 억	332531	N	N	N	N
48	20231123	100603	57	100.00	KOSDAQ	금속	N	N	N	N		N	2060	-10	5	-0.48	11485735	5559	35.67	2070	2070	2055	2690	1450	2070	2066.15	1.69	840	2086	2077	2061	2052	2036	2082	2057	99	620	500	1490	5	1	19700000	406	8.17	0.52	12	0.03	252.00	3938.00	3050	20230802	-32.46	1810	20230103	13.81	3050	-32.46	20230802	1810	13.81	20230103	3050	-32.46	20230802	1810	13.81	20230103	0.83	N	060380	500	98 억	332531	N	N	N	N
49	20231123	090559	57	100.00	KOSDAQ	금속	N	N	N	N		N	2070	0	3	0.00	6975900	3370	21.62	2070	2070	2070	2690	1450	2070	2070.00	1.69	789	2086	2077	2061	2052	2036	2082	2057	99	620	500	1490	5	1	19700000	408	8.21	0.53	12	0.02	252.00	3938.00	3050	20230802	-32.13	1810	20230103	14.36	3050	-32.13	20230802	1810	14.36	20230103	3050	-32.13	20230802	1810	14.36	20230103	0.83	N	060380	500	98 억	332531	N	N	N	N
50	20231122	160542	57	100.00	KOSDAQ	금속	N	N	N	N		N	2070	0	3	0.00	32054755	15575	145.82	2060	2070	2045	2690	1450	2070	2058.09	1.68	93	2110	2090	2065	2045	2020	2100	2055	99	620	500	1490	5	1	19700000	408	8.21	0.53	12	0.08	252.00	3938.00	3050	20230802	-32.13	1810	20230103	14.36	3050	-32.13	20230802	1810	14.36	20230103	3050	-32.13	20230802	1810	14.36	20230103	0.87	N	060380	500	98 억	331613	N	N	N	N
51	20231122	150552	57	100.00	KOSDAQ	금속	N	N	N	N		N	2060	-10	5	-0.48	31767025	15436	144.52	2060	2070	2045	2690	1450	2070	2057.98	1.68	138	2110	2090	2065	2045	2020	2100	2055	99	620	500	1490	5	1	19700000	406	8.17	0.52	12	0.08	252.00	3938.00	3050	20230802	-32.46	1810	20230103	13.81	3050	-32.46	20230802	1810	13.81	20230103	3050	-32.46	20230802	1810	13.81	20230103	0.87	N	060380	500	98 억	331613	N	N	N	N
52	20231122	140543	57	100.00	KOSDAQ	금속	N	N	N	N		N	2065	-5	5	-0.24	27565540	13386	125.33	2060	2070	2050	2690	1450	2070	2059.28	1.68	-164	2110	2090	2065	2045	2020	2100	2055	99	620	500	1490	5	1	19700000	407	8.19	0.52	12	0.07	252.00	3938.00	3050	20230802	-32.30	1810	20230103	14.09	3050	-32.30	20230802	1810	14.09	20230103	3050	-32.30	20230802	1810	14.09	20230103	0.87	N	060380	500	98 억	331613	N	N	N	N
53	20231122	130603	57	100.00	KOSDAQ	금속	N	N	N	N		N	2055	-15	5	-0.72	21741680	10555	98.82	2060	2070	2050	2690	1450	2070	2059.85	1.68	-477	2110	2090	2065	2045	2020	2100	2055	99	620	500	1490	5	1	19700000	405	8.15	0.52	12	0.05	252.00	3938.00	3050	20230802	-32.62	1810	20230103	13.54	3050	-32.62	20230802	1810	13.54	20230103	3050	-32.62	20230802	1810	13.54	20230103	0.87	N	060380	500	98 억	331613	N	N	N	N
54	20231122	120607	57	100.00	KOSDAQ	금속	N	N	N	N		N	2050	-20	5	-0.97	20665000	10032	93.92	2060	2070	2050	2690	1450	2070	2059.91	1.68	-589	2110	2090	2065	2045	2020	2100	2055	99	620	500	1490	5	1	19700000	404	8.13	0.52	12	0.05	252.00	3938.00	3050	20230802	-32.79	1810	20230103	13.26	3050	-32.79	20230802	1810	13.26	20230103	3050	-32.79	20230802	1810	13.26	20230103	0.87	N	060380	500	98 억	331613	N	N	N	N
55	20231122	110632	57	100.00	KOSDAQ	금속	N	N	N	N		N	2070	0	3	0.00	12084235	5864	54.90	2060	2070	2050	2690	1450	2070	2060.75	1.68	-773	2110	2090	2065	2045	2020	2100	2055	99	620	500	1490	5	1	19700000	408	8.21	0.53	12	0.03	252.00	3938.00	3050	20230802	-32.13	1810	20230103	14.36	3050	-32.13	20230802	1810	14.36	20230103	3050	-32.13	20230802	1810	14.36	20230103	0.87	N	060380	500	98 억	331613	N	N	N	N
56	20231122	100615	57	100.00	KOSDAQ	금속	N	N	N	N		N	2060	-10	5	-0.48	8459740	4106	38.44	2060	2070	2050	2690	1450	2070	2060.33	1.68	-763	2110	2090	2065	2045	2020	2100	2055	99	620	500	1490	5	1	19700000	406	8.17	0.52	12	0.02	252.00	3938.00	3050	20230802	-32.46	1810	20230103	13.81	3050	-32.46	20230802	1810	13.81	20230103	3050	-32.46	20230802	1810	13.81	20230103	0.87	N	060380	500	98 억	331613	N	N	N	N
57	20231122	090545	57	100.00	KOSDAQ	금속	N	N	N	N		N	2060	-10	5	-0.48	3244510	1575	14.75	2060	2060	2060	2690	1450	2070	2060.00	1.68	-1	2110	2090	2065	2045	2020	2100	2055	99	620	500	1490	5	1	19700000	406	8.17	0.52	12	0.01	252.00	3938.00	3050	20230802	-32.46	1810	20230103	13.81	3050	-32.46	20230802	1810	13.81	20230103	3050	-32.46	20230802	1810	13.81	20230103	0.87	N	060380	500	98 억	331613	N	N	N	N
58	20231121	160548	57	100.00	KOSDAQ	금속	N	N	N	N		N	2070	30	2	1.47	22048005	10677	24.68	2060	2085	2040	2650	1430	2040	2066.26	1.68	227	2106	2072	2051	2017	1996	2062	2007	99	610	500	1460	5	1	19700000	408	8.21	0.53	12	0.05	252.00	3938.00	3050	20230802	-32.13	1810	20230103	14.36	3050	-32.13	20230802	1810	14.36	20230103	3050	-32.13	20230802	1810	14.36	20230103	0.86	N	060380	500	98 억	331044	N	N	N	N
59	20231121	150548	57	100.00	KOSDAQ	금속	N	N	N	N		N	2085	45	2	2.21	20899180	10122	23.40	2060	2085	2040	2650	1430	2040	2066.07	1.68	307	2106	2072	2051	2017	1996	2062	2007	99	610	500	1460	5	1	19700000	411	8.27	0.53	12	0.05	252.00	3938.00	3050	20230802	-31.64	1810	20230103	15.19	3050	-31.64	20230802	1810	15.19	20230103	3050	-31.64	20230802	1810	15.19	20230103	0.86	N	060380	500	98 억	331044	N	N	N	N
60	20231121	140542	57	100.00	KOSDAQ	금속	N	N	N	N		N	2085	45	2	2.21	20238320	9805	22.66	2060	2085	2040	2650	1430	2040	2065.43	1.68	324	2106	2072	2051	2017	1996	2062	2007	99	610	500	1460	5	1	19700000	411	8.27	0.53	12	0.05	252.00	3938.00	3050	20230802	-31.64	1810	20230103	15.19	3050	-31.64	20230802	1810	15.19	20230103	3050	-31.64	20230802	1810	15.19	20230103	0.86	N	060380	500	98 억	331044	N	N	N	N
61	20231121	130539	57	100.00	KOSDAQ	금속	N	N	N	N		N	2085	45	2	2.21	15616330	7581	17.52	2060	2085	2040	2650	1430	2040	2061.40	1.68	250	2106	2072	2051	2017	1996	2062	2007	99	610	500	1460	5	1	19700000	411	8.27	0.53	12	0.04	252.00	3938.00	3050	20230802	-31.64	1810	20230103	15.19	3050	-31.64	20230802	1810	15.19	20230103	3050	-31.64	20230802	1810	15.19	20230103	0.86	N	060380	500	98 억	331044	N	N	N	N
62	20231121	120538	57	100.00	KOSDAQ	금속	N	N	N	N		N	2070	30	2	1.47	13008380	6325	14.62	2060	2070	2040	2650	1430	2040	2058.16	1.68	155	2106	2072	2051	2017	1996	2062	2007	99	610	500	1460	5	1	19700000	408	8.21	0.53	12	0.03	252.00	3938.00	3050	20230802	-32.13	1810	20230103	14.36	3050	-32.13	20230802	1810	14.36	20230103	3050	-32.13	20230802	1810	14.36	20230103	0.86	N	060380	500	98 억	331044	N	N	N	N
63	20231121	110538	57	100.00	KOSDAQ	금속	N	N	N	N		N	2050	10	2	0.49	10976000	5340	12.34	2060	2065	2040	2650	1430	2040	2057.10	1.68	108	2106	2072	2051	2017	1996	2062	2007	99	610	500	1460	5	1	19700000	404	8.13	0.52	12	0.03	252.00	3938.00	3050	20230802	-32.79	1810	20230103	13.26	3050	-32.79	20230802	1810	13.26	20230103	3050	-32.79	20230802	1810	13.26	20230103	0.86	N	060380	500	98 억	331044	N	N	N	N
64	20231121	100525	57	100.00	KOSDAQ	금속	N	N	N	N		N	2060	20	2	0.98	7426525	3617	8.36	2060	2065	2040	2650	1430	2040	2055.45	1.68	-241	2106	2072	2051	2017	1996	2062	2007	99	610	500	1460	5	1	19700000	406	8.17	0.52	12	0.02	252.00	3938.00	3050	20230802	-32.46	1810	20230103	13.81	3050	-32.46	20230802	1810	13.81	20230103	3050	-32.46	20230802	1810	13.81	20230103	0.86	N	060380	500	98 억	331044	N	N	N	N
65	20231121	090532	57	100.00	KOSDAQ	금속	N	N	N	N		N	2060	20	2	0.98	2173180	1060	2.45	2060	2060	2060	2650	1430	2040	2060.00	1.68	-110	2106	2072	2051	2017	1996	2062	2007	99	610	500	1460	5	1	19700000	406	8.17	0.52	12	0.01	252.00	3938.00	3050	20230802	-32.46	1810	20230103	13.81	3050	-32.46	20230802	1810	13.81	20230103	3050	-32.46	20230802	1810	13.81	20230103	0.86	N	060380	500	98 억	331044	N	N	N	N
66	20231120	160536	57	100.00	KOSDAQ	금속	N	N	N	N		N	2040	-50	5	-2.39	88600020	43247	192.59	2085	2085	2030	2715	1465	2090	2048.70	1.67	1391	2176	2132	2081	2037	1986	2137	2042	99	625	500	1500	5	1	19700000	402	8.10	0.52	12	0.22	252.00	3938.00	3050	20230802	-33.11	1810	20230103	12.71	3050	-33.11	20230802	1810	12.71	20230103	3050	-33.11	20230802	1810	12.71	20230103	0.87	N	060380	500	98 억	329899	N	N	N	N
67	20231120	150539	57	100.00	KOSDAQ	금속	N	N	N	N		N	2060	-30	5	-1.44	86704300	42318	188.46	2085	2085	2030	2715	1465	2090	2048.88	1.67	1927	2176	2132	2081	2037	1986	2137	2042	99	625	500	1500	5	1	19700000	406	8.17	0.52	12	0.21	252.00	3938.00	3050	20230802	-32.46	1810	20230103	13.81	3050	-32.46	20230802	1810	13.81	20230103	3050	-32.46	20230802	1810	13.81	20230103	0.87	N	060380	500	98 억	329899	N	N	N	N
68	20231120	140538	57	100.00	KOSDAQ	금속	N	N	N	N		N	2055	-35	5	-1.67	57814320	28235	125.74	2085	2085	2030	2715	1465	2090	2047.61	1.67	1255	2176	2132	2081	2037	1986	2137	2042	99	625	500	1500	5	1	19700000	405	8.15	0.52	12	0.14	252.00	3938.00	3050	20230802	-32.62	1810	20230103	13.54	3050	-32.62	20230802	1810	13.54	20230103	3050	-32.62	20230802	1810	13.54	20230103	0.87	N	060380	500	98 억	329899	N	N	N	N
69	20231120	130536	57	100.00	KOSDAQ	금속	N	N	N	N		N	2055	-35	5	-1.67	54713210	26723	119.01	2085	2085	2030	2715	1465	2090	2047.42	1.67	1253	2176	2132	2081	2037	1986	2137	2042	99	625	500	1500	5	1	19700000	405	8.15	0.52	12	0.14	252.00	3938.00	3050	20230802	-32.62	1810	20230103	13.54	3050	-32.62	20230802	1810	13.54	20230103	3050	-32.62	20230802	1810	13.54	20230103	0.87	N	060380	500	98 억	329899	N	N	N	N
70	20231120	120537	57	100.00	KOSDAQ	금속	N	N	N	N		N	2035	-55	5	-2.63	36365845	17742	79.01	2085	2085	2035	2715	1465	2090	2049.70	1.67	1127	2176	2132	2081	2037	1986	2137	2042	99	625	500	1500	5	1	19700000	401	8.08	0.52	12	0.09	252.00	3938.00	3050	20230802	-33.28	1810	20230103	12.43	3050	-33.28	20230802	1810	12.43	20230103	3050	-33.28	20230802	1810	12.43	20230103	0.87	N	060380	500	98 억	329899	N	N	N	N
71	20231120	110535	57	100.00	KOSDAQ	금속	N	N	N	N		N	2055	-35	5	-1.67	24043205	11708	52.14	2085	2085	2035	2715	1465	2090	2053.57	1.67	509	2176	2132	2081	2037	1986	2137	2042	99	625	500	1500	5	1	19700000	405	8.15	0.52	12	0.06	252.00	3938.00	3050	20230802	-32.62	1810	20230103	13.54	3050	-32.62	20230802	1810	13.54	20230103	3050	-32.62	20230802	1810	13.54	20230103	0.87	N	060380	500	98 억	329899	N	N	N	N
72	20231120	100532	57	100.00	KOSDAQ	금속	N	N	N	N		N	2055	-35	5	-1.67	17944990	8737	38.91	2085	2085	2035	2715	1465	2090	2053.91	1.67	551	2176	2132	2081	2037	1986	2137	2042	99	625	500	1500	5	1	19700000	405	8.15	0.52	12	0.04	252.00	3938.00	3050	20230802	-32.62	1810	20230103	13.54	3050	-32.62	20230802	1810	13.54	20230103	3050	-32.62	20230802	1810	13.54	20230103	0.87	N	060380	500	98 억	329899	N	N	N	N
73	20231120	090539	57	100.00	KOSDAQ	금속	N	N	N	N		N	2060	-30	5	-1.44	4386195	2144	9.55	2085	2085	2035	2715	1465	2090	2045.80	1.67	199	2176	2132	2081	2037	1986	2137	2042	99	625	500	1500	5	1	19700000	406	8.17	0.52	12	0.01	252.00	3938.00	3050	20230802	-32.46	1810	20230103	13.81	3050	-32.46	20230802	1810	13.81	20230103	3050	-32.46	20230802	1810	13.81	20230103	0.87	N	060380	500	98 억	329899	N	N	N	N
74	20231117	160548	57	100.00	KOSDAQ	금속	N	N	N	N		N	2090	0	3	0.00	46621200	22455	73.42	2090	2125	2030	2715	1465	2090	2076.21	1.70	-6337	2126	2107	2071	2052	2016	2117	2062	99	625	500	1500	5	1	19700000	412	8.29	0.53	12	0.11	252.00	3938.00	3050	20230802	-31.48	1810	20230103	15.47	3050	-31.48	20230802	1810	15.47	20230103	3050	-31.48	20230802	1810	15.47	20230103	0.87	N	060380	500	98 억	334760	N	N	N	N
75	20231117	150552	57	100.00	KOSDAQ	금속	N	N	N	N		N	2110	20	2	0.96	45111900	21734	71.07	2090	2125	2030	2715	1465	2090	2075.64	1.70	-6269	2126	2107	2071	2052	2016	2117	2062	99	625	500	1500	5	1	19700000	416	8.37	0.54	12	0.11	252.00	3938.00	3050	20230802	-30.82	1810	20230103	16.57	3050	-30.82	20230802	1810	16.57	20230103	3050	-30.82	20230802	1810	16.57	20230103	0.87	N	060380	500	98 억	334760	N	N	N	N
76	20231117	140549	57	100.00	KOSDAQ	금속	N	N	N	N		N	2035	-55	5	-2.63	14586820	7126	23.30	2090	2090	2030	2715	1465	2090	2046.99	1.70	-1319	2126	2107	2071	2052	2016	2117	2062	99	625	500	1500	5	1	19700000	401	8.08	0.52	12	0.04	252.00	3938.00	3050	20230802	-33.28	1810	20230103	12.43	3050	-33.28	20230802	1810	12.43	20230103	3050	-33.28	20230802	1810	12.43	20230103	0.87	N	060380	500	98 억	334760	N	N	N	N
77	20231117	130548	57	100.00	KOSDAQ	금속	N	N	N	N		N	2035	-55	5	-2.63	11273840	5498	17.98	2090	2090	2030	2715	1465	2090	2050.53	1.70	-529	2126	2107	2071	2052	2016	2117	2062	99	625	500	1500	5	1	19700000	401	8.08	0.52	12	0.03	252.00	3938.00	3050	20230802	-33.28	1810	20230103	12.43	3050	-33.28	20230802	1810	12.43	20230103	3050	-33.28	20230802	1810	12.43	20230103	0.87	N	060380	500	98 억	334760	N	N	N	N
78	20231117	120549	57	100.00	KOSDAQ	금속	N	N	N	N		N	2035	-55	5	-2.63	9557185	4653	15.21	2090	2090	2030	2715	1465	2090	2053.98	1.70	-529	2126	2107	2071	2052	2016	2117	2062	99	625	500	1500	5	1	19700000	401	8.08	0.52	12	0.02	252.00	3938.00	3050	20230802	-33.28	1810	20230103	12.43	3050	-33.28	20230802	1810	12.43	20230103	3050	-33.28	20230802	1810	12.43	20230103	0.87	N	060380	500	98 억	334760	N	N	N	N
79	20231117	110551	57	100.00	KOSDAQ	금속	N	N	N	N		N	2030	-60	5	-2.87	8941315	4350	14.22	2090	2090	2030	2715	1465	2090	2055.47	1.70	-529	2126	2107	2071	2052	2016	2117	2062	99	625	500	1500	5	1	19700000	400	8.06	0.52	12	0.02	252.00	3938.00	3050	20230802	-33.44	1810	20230103	12.15	3050	-33.44	20230802	1810	12.15	20230103	3050	-33.44	20230802	1810	12.15	20230103	0.87	N	060380	500	98 억	334760	N	N	N	N
80	20231117	100549	57	100.00	KOSDAQ	금속	N	N	N	N		N	2040	-50	5	-2.39	7881705	3829	12.52	2090	2090	2030	2715	1465	2090	2058.42	1.70	-529	2126	2107	2071	2052	2016	2117	2062	99	625	500	1500	5	1	19700000	402	8.10	0.52	12	0.02	252.00	3938.00	3050	20230802	-33.11	1810	20230103	12.71	3050	-33.11	20230802	1810	12.71	20230103	3050	-33.11	20230802	1810	12.71	20230103	0.87	N	060380	500	98 억	334760	N	N	N	N
81	20231117	090551	57	100.00	KOSDAQ	금속	N	N	N	N		N	2090	0	3	0.00	2094180	1002	3.28	2090	2090	2090	2715	1465	2090	2090.00	1.70	0	2126	2107	2071	2052	2016	2117	2062	99	625	500	1500	5	1	19700000	412	8.29	0.53	12	0.01	252.00	3938.00	3050	20230802	-31.48	1810	20230103	15.47	3050	-31.48	20230802	1810	15.47	20230103	3050	-31.48	20230802	1810	15.47	20230103	0.87	N	060380	500	98 억	334760	N	N	N	N
82	20231116	160547	57	100.00	KOSDAQ	금속	N	N	N	N		N	2085	25	2	1.21	58499740	28282	179.01	2075	2085	2035	2675	1445	2060	2068.44	1.70	-2143	2093	2076	2048	2031	2003	2085	2040	99	615	500	1480	5	1	19700000	411	8.27	0.53	12	0.14	252.00	3938.00	3050	20230802	-31.64	1810	20230103	15.19	3050	-31.64	20230802	1810	15.19	20230103	3050	-31.64	20230802	1810	15.19	20230103	0.87	N	060380	500	98 억	334557	N	N	N	N
83	20231116	150547	57	100.00	KOSDAQ	금속	N	N	N	N		N	2075	15	2	0.73	46296560	22412	141.86	2075	2075	2035	2675	1445	2060	2065.70	1.70	60	2093	2076	2048	2031	2003	2085	2040	99	615	500	1480	5	1	19700000	409	8.23	0.53	12	0.11	252.00	3938.00	3050	20230802	-31.97	1810	20230103	14.64	3050	-31.97	20230802	1810	14.64	20230103	3050	-31.97	20230802	1810	14.64	20230103	0.87	N	060380	500	98 억	334557	N	N	N	N
84	20231116	140529	57	100.00	KOSDAQ	금속	N	N	N	N		N	2070	10	2	0.49	42865125	20752	131.35	2075	2075	2035	2675	1445	2060	2065.59	1.70	-292	2093	2076	2048	2031	2003	2085	2040	99	615	500	1480	5	1	19700000	408	8.21	0.53	12	0.11	252.00	3938.00	3050	20230802	-32.13	1810	20230103	14.36	3050	-32.13	20230802	1810	14.36	20230103	3050	-32.13	20230802	1810	14.36	20230103	0.87	N	060380	500	98 억	334557	N	N	N	N
85	20231116	130546	57	100.00	KOSDAQ	금속	N	N	N	N		N	2065	5	2	0.24	36895855	17849	112.98	2075	2075	2035	2675	1445	2060	2067.11	1.70	-362	2093	2076	2048	2031	2003	2085	2040	99	615	500	1480	5	1	19700000	407	8.19	0.52	12	0.09	252.00	3938.00	3050	20230802	-32.30	1810	20230103	14.09	3050	-32.30	20230802	1810	14.09	20230103	3050	-32.30	20230802	1810	14.09	20230103	0.87	N	060380	500	98 억	334557	N	N	N	N
86	20231116	120549	57	100.00	KOSDAQ	금속	N	N	N	N		N	2055	-5	5	-0.24	35626290	17233	109.08	2075	2075	2035	2675	1445	2060	2067.33	1.70	-182	2093	2076	2048	2031	2003	2085	2040	99	615	500	1480	5	1	19700000	405	8.15	0.52	12	0.09	252.00	3938.00	3050	20230802	-32.62	1810	20230103	13.54	3050	-32.62	20230802	1810	13.54	20230103	3050	-32.62	20230802	1810	13.54	20230103	0.87	N	060380	500	98 억	334557	N	N	N	N
87	20231116	110545	57	100.00	KOSDAQ	금속	N	N	N	N		N	2070	10	2	0.49	24885320	12010	76.02	2075	2075	2065	2675	1445	2060	2072.05	1.70	-51	2093	2076	2048	2031	2003	2085	2040	99	615	500	1480	5	1	19700000	408	8.21	0.53	12	0.06	252.00	3938.00	3050	20230802	-32.13	1810	20230103	14.36	3050	-32.13	20230802	1810	14.36	20230103	3050	-32.13	20230802	1810	14.36	20230103	0.87	N	060380	500	98 억	334557	N	N	N	N
88	20231116	100545	57	100.00	KOSDAQ	금속	N	N	N	N		N	2070	10	2	0.49	12356560	5955	37.69	2075	2075	2065	2675	1445	2060	2074.99	1.70	-6	2093	2076	2048	2031	2003	2085	2040	99	615	500	1480	5	1	19700000	408	8.21	0.53	12	0.03	252.00	3938.00	3050	20230802	-32.13	1810	20230103	14.36	3050	-32.13	20230802	1810	14.36	20230103	3050	-32.13	20230802	1810	14.36	20230103	0.87	N	060380	500	98 억	334557	N	N	N	N
89	20231116	090545	57	100.00	KOSDAQ	금속	N	N	N	N		N	2060	0	3	0.00	0	0	0.00	0	0	0	2675	1445	2060	0.00	1.70	0	2093	2076	2048	2031	2003	2085	2040	99	615	500	1480	5	1	19700000	406	8.17	0.52	12	0.00	252.00	3938.00	3050	20230802	-32.46	1810	20230103	13.81	3050	-32.46	20230802	1810	13.81	20230103	3050	-32.46	20230802	1810	13.81	20230103	0.87	N	060380	500	98 억	334557	N	N	N	N
90	20231115	160512	57	100.00	KOSDAQ	금속	N	N	N	N		N	2060	40	2	1.98	32276540	15799	117.46	2020	2065	2020	2625	1415	2020	2042.95	1.69	468	2051	2035	2014	1998	1977	2043	2006	99	605	500	1450	5	1	19700000	406	8.17	0.52	12	0.08	252.00	3938.00	3050	20230802	-32.46	1810	20230103	13.81	3050	-32.46	20230802	1810	13.81	20230103	3050	-32.46	20230802	1810	13.81	20230103	0.88	N	060380	500	98 억	333803	N	N	N	N
91	20231115	150553	57	100.00	KOSDAQ	금속	N	N	N	N		N	2045	25	2	1.24	29117395	14255	105.98	2020	2065	2020	2625	1415	2020	2042.61	1.69	504	2051	2035	2014	1998	1977	2043	2006	99	605	500	1450	5	1	19700000	403	8.12	0.52	12	0.07	252.00	3938.00	3050	20230802	-32.95	1810	20230103	12.98	3050	-32.95	20230802	1810	12.98	20230103	3050	-32.95	20230802	1810	12.98	20230103	0.88	N	060380	500	98 억	333803	N	N	N	N
92	20231115	140551	57	100.00	KOSDAQ	금속	N	N	N	N		N	2050	30	2	1.49	26956280	13201	98.14	2020	2065	2020	2625	1415	2020	2041.99	1.69	514	2051	2035	2014	1998	1977	2043	2006	99	605	500	1450	5	1	19700000	404	8.13	0.52	12	0.07	252.00	3938.00	3050	20230802	-32.79	1810	20230103	13.26	3050	-32.79	20230802	1810	13.26	20230103	3050	-32.79	20230802	1810	13.26	20230103	0.88	N	060380	500	98 억	333803	N	N	N	N
93	20231115	130554	57	100.00	KOSDAQ	금속	N	N	N	N		N	2065	45	2	2.23	25374560	12433	92.43	2020	2065	2020	2625	1415	2020	2040.91	1.69	515	2051	2035	2014	1998	1977	2043	2006	99	605	500	1450	5	1	19700000	407	8.19	0.52	12	0.06	252.00	3938.00	3050	20230802	-32.30	1810	20230103	14.09	3050	-32.30	20230802	1810	14.09	20230103	3050	-32.30	20230802	1810	14.09	20230103	0.88	N	060380	500	98 억	333803	N	N	N	N
94	20231115	120556	57	100.00	KOSDAQ	금속	N	N	N	N		N	2040	20	2	0.99	23259380	11400	84.75	2020	2065	2020	2625	1415	2020	2040.30	1.69	517	2051	2035	2014	1998	1977	2043	2006	99	605	500	1450	5	1	19700000	402	8.10	0.52	12	0.06	252.00	3938.00	3050	20230802	-33.11	1810	20230103	12.71	3050	-33.11	20230802	1810	12.71	20230103	3050	-33.11	20230802	1810	12.71	20230103	0.88	N	060380	500	98 억	333803	N	N	N	N
95	20231115	110559	57	100.00	KOSDAQ	금속	N	N	N	N		N	2040	20	2	0.99	10676555	5251	39.04	2020	2050	2020	2625	1415	2020	2033.24	1.69	372	2051	2035	2014	1998	1977	2043	2006	99	605	500	1450	5	1	19700000	402	8.10	0.52	12	0.03	252.00	3938.00	3050	20230802	-33.11	1810	20230103	12.71	3050	-33.11	20230802	1810	12.71	20230103	3050	-33.11	20230802	1810	12.71	20230103	0.88	N	060380	500	98 억	333803	N	N	N	N
96	20231115	100556	57	100.00	KOSDAQ	금속	N	N	N	N		N	2030	10	2	0.50	4058205	2004	14.90	2020	2035	2020	2625	1415	2020	2025.05	1.69	4	2051	2035	2014	1998	1977	2043	2006	99	605	500	1450	5	1	19700000	400	8.06	0.52	12	0.01	252.00	3938.00	3050	20230802	-33.44	1810	20230103	12.15	3050	-33.44	20230802	1810	12.15	20230103	3050	-33.44	20230802	1810	12.15	20230103	0.88	N	060380	500	98 억	333803	N	N	N	N
97	20231115	090550	57	100.00	KOSDAQ	금속	N	N	N	N		N	2030	10	2	0.50	2422335	1199	8.91	2020	2035	2020	2625	1415	2020	2020.30	1.69	8	2051	2035	2014	1998	1977	2043	2006	99	605	500	1450	5	1	19700000	400	8.06	0.52	12	0.01	252.00	3938.00	3050	20230802	-33.44	1810	20230103	12.15	3050	-33.44	20230802	1810	12.15	20230103	3050	-33.44	20230802	1810	12.15	20230103	0.88	N	060380	500	98 억	333803	N	N	N	N
98	20231114	160544	57	100.00	KOSDAQ	금속	N	N	N	N		N	2020	27	2	1.35	27000112	13451	79.71	1993	2030	1993	2590	1396	1993	2007.19	1.69	1101	2131	2062	2026	1957	1921	2044	1939	99	597	500	1430	5	1	19700000	398	8.02	0.51	12	0.07	252.00	3938.00	3050	20230802	-33.77	1810	20230103	11.60	3050	-33.77	20230802	1810	11.60	20230103	3050	-33.77	20230802	1810	11.60	20230103	0.89	N	060380	500	98 억	333490	N	N	N	N
99	20231114	150545	57	100.00	KOSDAQ	금속	N	N	N	N		N	2015	22	2	1.10	26145627	13028	77.21	1993	2030	1993	2590	1396	1993	2006.88	1.69	1032	2131	2062	2026	1957	1921	2044	1939	99	597	500	1430	5	1	19700000	397	8.00	0.51	12	0.07	252.00	3938.00	3050	20230802	-33.93	1810	20230103	11.33	3050	-33.93	20230802	1810	11.33	20230103	3050	-33.93	20230802	1810	11.33	20230103	0.89	N	060380	500	98 억	333490	N	N	N	N
100	20231114	140544	57	100.00	KOSDAQ	금속	N	N	N	N		N	2030	37	2	1.86	25436592	12677	75.13	1993	2030	1993	2590	1396	1993	2006.52	1.69	998	2131	2062	2026	1957	1921	2044	1939	99	597	500	1430	5	1	19700000	400	8.06	0.52	12	0.06	252.00	3938.00	3050	20230802	-33.44	1810	20230103	12.15	3050	-33.44	20230802	1810	12.15	20230103	3050	-33.44	20230802	1810	12.15	20230103	0.89	N	060380	500	98 억	333490	N	N	N	N
101	20231114	130546	57	100.00	KOSDAQ	금속	N	N	N	N		N	2010	17	2	0.85	21181102	10574	62.66	1993	2030	1993	2590	1396	1993	2003.13	1.69	807	2131	2062	2026	1957	1921	2044	1939	99	597	500	1430	5	1	19700000	396	7.98	0.51	12	0.05	252.00	3938.00	3050	20230802	-34.10	1810	20230103	11.05	3050	-34.10	20230802	1810	11.05	20230103	3050	-34.10	20230802	1810	11.05	20230103	0.89	N	060380	500	98 억	333490	N	N	N	N
102	20231114	120547	57	100.00	KOSDAQ	금속	N	N	N	N		N	2020	27	2	1.35	19480027	9727	57.64	1993	2030	1993	2590	1396	1993	2002.68	1.69	795	2131	2062	2026	1957	1921	2044	1939	99	597	500	1430	5	1	19700000	398	8.02	0.51	12	0.05	252.00	3938.00	3050	20230802	-33.77	1810	20230103	11.60	3050	-33.77	20230802	1810	11.60	20230103	3050	-33.77	20230802	1810	11.60	20230103	0.89	N	060380	500	98 억	333490	N	N	N	N
103	20231114	110553	57	100.00	KOSDAQ	금속	N	N	N	N		N	2000	7	2	0.35	12822447	6405	37.96	1993	2030	1993	2590	1396	1993	2001.94	1.69	594	2131	2062	2026	1957	1921	2044	1939	99	597	500	1430	5	1	19700000	394	7.94	0.51	12	0.03	252.00	3938.00	3050	20230802	-34.43	1810	20230103	10.50	3050	-34.43	20230802	1810	10.50	20230103	3050	-34.43	20230802	1810	10.50	20230103	0.89	N	060380	500	98 억	333490	N	N	N	N
104	20231114	100547	57	100.00	KOSDAQ	금속	N	N	N	N		N	2025	32	2	1.61	4926332	2458	14.57	1993	2030	1993	2590	1396	1993	2004.20	1.69	570	2131	2062	2026	1957	1921	2044	1939	99	597	500	1430	5	1	19700000	399	8.04	0.51	12	0.01	252.00	3938.00	3050	20230802	-33.61	1810	20230103	11.88	3050	-33.61	20230802	1810	11.88	20230103	3050	-33.61	20230802	1810	11.88	20230103	0.89	N	060380	500	98 억	333490	N	N	N	N
105	20231114	090541	57	100.00	KOSDAQ	금속	N	N	N	N		N	2000	7	2	0.35	2593142	1301	7.71	1993	2000	1993	2590	1396	1993	1993.19	1.69	712	2131	2062	2026	1957	1921	2044	1939	99	597	500	1430	5	1	19700000	394	7.94	0.51	12	0.01	252.00	3938.00	3050	20230802	-34.43	1810	20230103	10.50	3050	-34.43	20230802	1810	10.50	20230103	3050	-34.43	20230802	1810	10.50	20230103	0.89	N	060380	500	98 억	333490	N	N	N	N
106	20231113	160538	57	100.00	KOSDAQ	금속	N	N	N	N		N	1993	-22	5	-1.09	33869015	16874	89.22	2015	2095	1990	2615	1415	2015	2007.87	1.70	-1483	2032	2023	2006	1997	1980	2028	2002	99	600	500	1450	1	1	19700000	393	7.91	0.51	12	0.09	252.00	3938.00	3050	20230802	-34.66	1810	20230103	10.11	3050	-34.66	20230802	1810	10.11	20230103	3050	-34.66	20230802	1810	10.11	20230103	0.89	N	060380	500	98 억	335202	N	N	N	N
107	20231113	150537	57	100.00	KOSDAQ	금속	N	N	N	N		N	1998	-17	5	-0.84	30253223	15059	79.63	2015	2095	1990	2615	1415	2015	2008.95	1.70	-612	2032	2023	2006	1997	1980	2028	2002	99	600	500	1450	1	1	19700000	394	7.93	0.51	12	0.08	252.00	3938.00	3050	20230802	-34.49	1810	20230103	10.39	3050	-34.49	20230802	1810	10.39	20230103	3050	-34.49	20230802	1810	10.39	20230103	0.89	N	060380	500	98 억	335202	N	N	N	N
108	20231113	140535	57	100.00	KOSDAQ	금속	N	N	N	N		N	2005	-10	5	-0.50	24016916	11937	63.12	2015	2095	1996	2615	1415	2015	2011.95	1.70	-334	2032	2023	2006	1997	1980	2028	2002	99	600	500	1450	5	1	19700000	395	7.96	0.51	12	0.06	252.00	3938.00	3050	20230802	-34.26	1810	20230103	10.77	3050	-34.26	20230802	1810	10.77	20230103	3050	-34.26	20230802	1810	10.77	20230103	0.89	N	060380	500	98 억	335202	N	N	N	N
109	20231113	130534	57	100.00	KOSDAQ	금속	N	N	N	N		N	2000	-15	5	-0.74	21272601	10567	55.87	2015	2095	1996	2615	1415	2015	2013.10	1.70	29	2032	2023	2006	1997	1980	2028	2002	99	600	500	1450	5	1	19700000	394	7.94	0.51	12	0.05	252.00	3938.00	3050	20230802	-34.43	1810	20230103	10.50	3050	-34.43	20230802	1810	10.50	20230103	3050	-34.43	20230802	1810	10.50	20230103	0.89	N	060380	500	98 억	335202	N	N	N	N
110	20231113	120534	57	100.00	KOSDAQ	금속	N	N	N	N		N	2000	-15	5	-0.74	20479601	10172	53.79	2015	2095	1996	2615	1415	2015	2013.32	1.70	215	2032	2023	2006	1997	1980	2028	2002	99	600	500	1450	5	1	19700000	394	7.94	0.51	12	0.05	252.00	3938.00	3050	20230802	-34.43	1810	20230103	10.50	3050	-34.43	20230802	1810	10.50	20230103	3050	-34.43	20230802	1810	10.50	20230103	0.89	N	060380	500	98 억	335202	N	N	N	N
111	20231113	110533	57	100.00	KOSDAQ	금속	N	N	N	N		N	1999	-16	5	-0.79	19875736	9871	52.19	2015	2095	1996	2615	1415	2015	2013.54	1.70	319	2032	2023	2006	1997	1980	2028	2002	99	600	500	1450	1	1	19700000	394	7.93	0.51	12	0.05	252.00	3938.00	3050	20230802	-34.46	1810	20230103	10.44	3050	-34.46	20230802	1810	10.44	20230103	3050	-34.46	20230802	1810	10.44	20230103	0.89	N	060380	500	98 억	335202	N	N	N	N
112	20231113	100532	57	100.00	KOSDAQ	금속	N	N	N	N		N	2020	5	2	0.25	8128365	4000	21.15	2015	2095	2015	2615	1415	2015	2032.46	1.70	80	2032	2023	2006	1997	1980	2028	2002	99	600	500	1450	5	1	19700000	398	8.02	0.51	12	0.02	252.00	3938.00	3050	20230802	-33.77	1810	20230103	11.60	3050	-33.77	20230802	1810	11.60	20230103	3050	-33.77	20230802	1810	11.60	20230103	0.89	N	060380	500	98 억	335202	N	N	N	N
113	20231113	090536	57	100.00	KOSDAQ	금속	N	N	N	N		N	2025	10	2	0.50	2401990	1192	6.30	2015	2025	2015	2615	1415	2015	2015.10	1.70	584	2032	2023	2006	1997	1980	2028	2002	99	600	500	1450	5	1	19700000	399	8.04	0.51	12	0.01	252.00	3938.00	3050	20230802	-33.61	1810	20230103	11.88	3050	-33.61	20230802	1810	11.88	20230103	3050	-33.61	20230802	1810	11.88	20230103	0.89	N	060380	500	98 억	335202	N	N	N	N
114	20231110	160552	57	100.00	KOSDAQ	금속	N	N	N	N		N	2015	-10	5	-0.49	37750850	18912	92.11	1993	2015	1989	2630	1420	2025	1996.13	1.71	-2218	2086	2055	2024	1993	1962	2040	1978	99	605	500	1450	5	1	19700000	397	8.00	0.51	12	0.10	252.00	3938.00	3050	20230802	-33.93	1810	20230103	11.33	3050	-33.93	20230802	1810	11.33	20230103	3050	-33.93	20230802	1810	11.33	20230103	0.89	N	060380	500	98 억	337380	N	N	N	N
115	20231110	150544	57	100.00	KOSDAQ	금속	N	N	N	N		N	1993	-32	5	-1.58	30405934	15252	74.28	1993	2015	1989	2630	1420	2025	1993.57	1.71	-2083	2086	2055	2024	1993	1962	2040	1978	99	605	500	1450	1	1	19700000	393	7.91	0.51	12	0.08	252.00	3938.00	3050	20230802	-34.66	1810	20230103	10.11	3050	-34.66	20230802	1810	10.11	20230103	3050	-34.66	20230802	1810	10.11	20230103	0.89	N	060380	500	98 억	337380	N	N	N	N
116	20231110	140539	57	100.00	KOSDAQ	금속	N	N	N	N		N	1997	-28	5	-1.38	21677213	10875	52.97	1993	2015	1989	2630	1420	2025	1993.31	1.71	-968	2086	2055	2024	1993	1962	2040	1978	99	605	500	1450	1	1	19700000	393	7.92	0.51	12	0.06	252.00	3938.00	3050	20230802	-34.52	1810	20230103	10.33	3050	-34.52	20230802	1810	10.33	20230103	3050	-34.52	20230802	1810	10.33	20230103	0.89	N	060380	500	98 억	337380	N	N	N	N
117	20231110	130540	57	100.00	KOSDAQ	금속	N	N	N	N		N	1990	-35	5	-1.73	15384079	7717	37.59	1993	2015	1990	2630	1420	2025	1993.53	1.71	-964	2086	2055	2024	1993	1962	2040	1978	99	605	500	1450	1	1	19700000	392	7.90	0.51	12	0.04	252.00	3938.00	3050	20230802	-34.75	1810	20230103	9.94	3050	-34.75	20230802	1810	9.94	20230103	3050	-34.75	20230802	1810	9.94	20230103	0.89	N	060380	500	98 억	337380	N	N	N	N
118	20231110	120541	57	100.00	KOSDAQ	금속	N	N	N	N		N	1994	-31	5	-1.53	6630689	3323	16.18	1993	2015	1993	2630	1420	2025	1995.39	1.71	-491	2086	2055	2024	1993	1962	2040	1978	99	605	500	1450	1	1	19700000	393	7.91	0.51	12	0.02	252.00	3938.00	3050	20230802	-34.62	1810	20230103	10.17	3050	-34.62	20230802	1810	10.17	20230103	3050	-34.62	20230802	1810	10.17	20230103	0.89	N	060380	500	98 억	337380	N	N	N	N
119	20231110	110535	57	100.00	KOSDAQ	금속	N	N	N	N		N	1994	-31	5	-1.53	5494509	2753	13.41	1993	2015	1993	2630	1420	2025	1995.83	1.71	-449	2086	2055	2024	1993	1962	2040	1978	99	605	500	1450	1	1	19700000	393	7.91	0.51	12	0.01	252.00	3938.00	3050	20230802	-34.62	1810	20230103	10.17	3050	-34.62	20230802	1810	10.17	20230103	3050	-34.62	20230802	1810	10.17	20230103	0.89	N	060380	500	98 억	337380	N	N	N	N
120	20231110	100540	57	100.00	KOSDAQ	금속	N	N	N	N		N	1994	-31	5	-1.53	4397161	2203	10.73	1993	2015	1993	2630	1420	2025	1995.99	1.71	-462	2086	2055	2024	1993	1962	2040	1978	99	605	500	1450	1	1	19700000	393	7.91	0.51	12	0.01	252.00	3938.00	3050	20230802	-34.62	1810	20230103	10.17	3050	-34.62	20230802	1810	10.17	20230103	3050	-34.62	20230802	1810	10.17	20230103	0.89	N	060380	500	98 억	337380	N	N	N	N
121	20231110	090530	57	100.00	KOSDAQ	금속	N	N	N	N		N	2010	-15	5	-0.74	528291	265	1.29	1993	2015	1993	2630	1420	2025	1993.55	1.71	-56	2086	2055	2024	1993	1962	2040	1978	99	605	500	1450	5	1	19700000	396	7.98	0.51	12	0.00	252.00	3938.00	3050	20230802	-34.10	1810	20230103	11.05	3050	-34.10	20230802	1810	11.05	20230103	3050	-34.10	20230802	1810	11.05	20230103	0.89	N	060380	500	98 억	337380	N	N	N	N
122	20231109	160525	57	100.00	KOSDAQ	금속	N	N	N	N		N	2025	-5	5	-0.25	41189789	20532	131.81	2050	2055	1993	2635	1425	2030	2006.13	1.71	-321	2130	2080	2050	2000	1970	2065	1985	99	605	500	1460	5	1	19700000	399	8.04	0.51	12	0.10	252.00	3938.00	3050	20230802	-33.61	1810	20230103	11.88	3050	-33.61	20230802	1810	11.88	20230103	3050	-33.61	20230802	1810	11.88	20230103	0.89	N	060380	500	98 억	337661	N	N	N	N
123	20231109	150526	57	100.00	KOSDAQ	금속	N	N	N	N		N	2000	-30	5	-1.48	39845594	19862	127.51	2050	2055	1993	2635	1425	2030	2006.12	1.71	-487	2130	2080	2050	2000	1970	2065	1985	99	605	500	1460	5	1	19700000	394	7.94	0.51	12	0.10	252.00	3938.00	3050	20230802	-34.43	1810	20230103	10.50	3050	-34.43	20230802	1810	10.50	20230103	3050	-34.43	20230802	1810	10.50	20230103	0.89	N	060380	500	98 억	337661	N	N	N	N
124	20231109	140526	57	100.00	KOSDAQ	금속	N	N	N	N		N	1999	-31	5	-1.53	28254531	14094	90.48	2050	2055	1993	2635	1425	2030	2004.72	1.71	-352	2130	2080	2050	2000	1970	2065	1985	99	605	500	1460	1	1	19700000	394	7.93	0.51	12	0.07	252.00	3938.00	3050	20230802	-34.46	1810	20230103	10.44	3050	-34.46	20230802	1810	10.44	20230103	3050	-34.46	20230802	1810	10.44	20230103	0.89	N	060380	500	98 억	337661	N	N	N	N
125	20231109	130527	57	100.00	KOSDAQ	금속	N	N	N	N		N	2000	-30	5	-1.48	25710496	12824	82.33	2050	2055	1993	2635	1425	2030	2004.87	1.71	-507	2130	2080	2050	2000	1970	2065	1985	99	605	500	1460	5	1	19700000	394	7.94	0.51	12	0.07	252.00	3938.00	3050	20230802	-34.43	1810	20230103	10.50	3050	-34.43	20230802	1810	10.50	20230103	3050	-34.43	20230802	1810	10.50	20230103	0.89	N	060380	500	98 억	337661	N	N	N	N
126	20231109	120529	57	100.00	KOSDAQ	금속	N	N	N	N		N	2000	-30	5	-1.48	12906020	6410	41.15	2050	2055	2000	2635	1425	2030	2013.42	1.71	-1049	2130	2080	2050	2000	1970	2065	1985	99	605	500	1460	5	1	19700000	394	7.94	0.51	12	0.03	252.00	3938.00	3050	20230802	-34.43	1810	20230103	10.50	3050	-34.43	20230802	1810	10.50	20230103	3050	-34.43	20230802	1810	10.50	20230103	0.89	N	060380	500	98 억	337661	N	N	N	N
127	20231109	110528	57	100.00	KOSDAQ	금속	N	N	N	N		N	2020	-10	5	-0.49	6483545	3215	20.64	2050	2055	2005	2635	1425	2030	2016.65	1.71	-121	2130	2080	2050	2000	1970	2065	1985	99	605	500	1460	5	1	19700000	398	8.02	0.51	12	0.02	252.00	3938.00	3050	20230802	-33.77	1810	20230103	11.60	3050	-33.77	20230802	1810	11.60	20230103	3050	-33.77	20230802	1810	11.60	20230103	0.89	N	060380	500	98 억	337661	N	N	N	N
128	20231109	100524	57	100.00	KOSDAQ	금속	N	N	N	N		N	2005	-25	5	-1.23	4380870	2168	13.92	2050	2055	2005	2635	1425	2030	2020.70	1.71	-148	2130	2080	2050	2000	1970	2065	1985	99	605	500	1460	5	1	19700000	395	7.96	0.51	12	0.01	252.00	3938.00	3050	20230802	-34.26	1810	20230103	10.77	3050	-34.26	20230802	1810	10.77	20230103	3050	-34.26	20230802	1810	10.77	20230103	0.89	N	060380	500	98 억	337661	N	N	N	N
129	20231109	090525	57	100.00	KOSDAQ	금속	N	N	N	N		N	2055	25	2	1.23	533085	260	1.67	2050	2055	2050	2635	1425	2030	2050.33	1.71	-218	2130	2080	2050	2000	1970	2065	1985	99	605	500	1460	5	1	19700000	405	8.15	0.52	12	0.00	252.00	3938.00	3050	20230802	-32.62	1810	20230103	13.54	3050	-32.62	20230802	1810	13.54	20230103	3050	-32.62	20230802	1810	13.54	20230103	0.89	N	060380	500	98 억	337661	N	N	N	N
130	20231108	160522	57	100.00	KOSDAQ	금속	N	N	N	N		N	2030	-20	5	-0.98	31971630	15577	90.54	2065	2100	2020	2665	1435	2050	2052.49	1.72	-1032	2113	2081	2063	2031	2013	2072	2022	99	615	500	1470	5	1	19700000	400	8.06	0.52	12	0.08	252.00	3938.00	3050	20230802	-33.44	1810	20230103	12.15	3050	-33.44	20230802	1810	12.15	20230103	3050	-33.44	20230802	1810	12.15	20230103	0.88	N	060380	500	98 억	338744	N	N	N	N
131	20231108	150524	57	100.00	KOSDAQ	금속	N	N	N	N		N	2030	-20	5	-0.98	28163310	13696	79.61	2065	2100	2030	2665	1435	2050	2056.32	1.72	-1026	2113	2081	2063	2031	2013	2072	2022	99	615	500	1470	5	1	19700000	400	8.06	0.52	12	0.07	252.00	3938.00	3050	20230802	-33.44	1810	20230103	12.15	3050	-33.44	20230802	1810	12.15	20230103	3050	-33.44	20230802	1810	12.15	20230103	0.88	N	060380	500	98 억	338744	N	N	N	N
132	20231108	140522	57	100.00	KOSDAQ	금속	N	N	N	N		N	2065	15	2	0.73	18089015	8750	50.86	2065	2100	2050	2665	1435	2050	2067.32	1.72	-827	2113	2081	2063	2031	2013	2072	2022	99	615	500	1470	5	1	19700000	407	8.19	0.52	12	0.04	252.00	3938.00	3050	20230802	-32.30	1810	20230103	14.09	3050	-32.30	20230802	1810	14.09	20230103	3050	-32.30	20230802	1810	14.09	20230103	0.88	N	060380	500	98 억	338744	N	N	N	N
133	20231108	130523	57	100.00	KOSDAQ	금속	N	N	N	N		N	2065	15	2	0.73	16585630	8021	46.62	2065	2100	2050	2665	1435	2050	2067.78	1.72	-827	2113	2081	2063	2031	2013	2072	2022	99	615	500	1470	5	1	19700000	407	8.19	0.52	12	0.04	252.00	3938.00	3050	20230802	-32.30	1810	20230103	14.09	3050	-32.30	20230802	1810	14.09	20230103	3050	-32.30	20230802	1810	14.09	20230103	0.88	N	060380	500	98 억	338744	N	N	N	N
134	20231108	120521	57	100.00	KOSDAQ	금속	N	N	N	N		N	2065	15	2	0.73	16021730	7747	45.03	2065	2100	2065	2665	1435	2050	2068.12	1.72	-913	2113	2081	2063	2031	2013	2072	2022	99	615	500	1470	5	1	19700000	407	8.19	0.52	12	0.04	252.00	3938.00	3050	20230802	-32.30	1810	20230103	14.09	3050	-32.30	20230802	1810	14.09	20230103	3050	-32.30	20230802	1810	14.09	20230103	0.88	N	060380	500	98 억	338744	N	N	N	N
135	20231108	110521	57	100.00	KOSDAQ	금속	N	N	N	N		N	2070	20	2	0.98	15842020	7660	44.52	2065	2100	2065	2665	1435	2050	2068.15	1.72	-913	2113	2081	2063	2031	2013	2072	2022	99	615	500	1470	5	1	19700000	408	8.21	0.53	12	0.04	252.00	3938.00	3050	20230802	-32.13	1810	20230103	14.36	3050	-32.13	20230802	1810	14.36	20230103	3050	-32.13	20230802	1810	14.36	20230103	0.88	N	060380	500	98 억	338744	N	N	N	N
136	20231108	100523	57	100.00	KOSDAQ	금속	N	N	N	N		N	2065	15	2	0.73	13262660	6411	37.26	2065	2100	2065	2665	1435	2050	2068.73	1.72	-60	2113	2081	2063	2031	2013	2072	2022	99	615	500	1470	5	1	19700000	407	8.19	0.52	12	0.03	252.00	3938.00	3050	20230802	-32.30	1810	20230103	14.09	3050	-32.30	20230802	1810	14.09	20230103	3050	-32.30	20230802	1810	14.09	20230103	0.88	N	060380	500	98 억	338744	N	N	N	N
137	20231108	090520	57	100.00	KOSDAQ	금속	N	N	N	N		N	2095	45	2	2.20	1667725	801	4.66	2065	2100	2065	2665	1435	2050	2082.05	1.72	-10	2113	2081	2063	2031	2013	2072	2022	99	615	500	1470	5	1	19700000	413	8.31	0.53	12	0.00	252.00	3938.00	3050	20230802	-31.31	1810	20230103	15.75	3050	-31.31	20230802	1810	15.75	20230103	3050	-31.31	20230802	1810	15.75	20230103	0.88	N	060380	500	98 억	338744	N	N	N	N
138	20231107	160523	57	100.00	KOSDAQ	금속	N	N	N	N		N	2050	-30	5	-1.44	35564860	17204	78.40	2080	2095	2045	2700	1460	2080	2067.24	1.75	-6324	2106	2092	2086	2072	2066	2090	2070	99	620	500	1490	5	1	19700000	404	8.13	0.52	12	0.09	252.00	3938.00	3050	20230802	-32.79	1810	20230103	13.26	3050	-32.79	20230802	1810	13.26	20230103	3050	-32.79	20230802	1810	13.26	20230103	0.87	N	060380	500	98 억	344012	N	N	N	N
139	20231107	150523	57	100.00	KOSDAQ	금속	N	N	N	N		N	2070	-10	5	-0.48	29519025	14259	64.98	2080	2095	2045	2700	1460	2080	2070.20	1.75	-6283	2106	2092	2086	2072	2066	2090	2070	99	620	500	1490	5	1	19700000	408	8.21	0.53	12	0.07	252.00	3938.00	3050	20230802	-32.13	1810	20230103	14.36	3050	-32.13	20230802	1810	14.36	20230103	3050	-32.13	20230802	1810	14.36	20230103	0.87	N	060380	500	98 억	344012	N	N	N	N
140	20231107	140526	57	100.00	KOSDAQ	금속	N	N	N	N		N	2080	0	3	0.00	27543625	13297	60.59	2080	2095	2045	2700	1460	2080	2071.42	1.75	-6292	2106	2092	2086	2072	2066	2090	2070	99	620	500	1490	5	1	19700000	410	8.25	0.53	12	0.07	252.00	3938.00	3050	20230802	-31.80	1810	20230103	14.92	3050	-31.80	20230802	1810	14.92	20230103	3050	-31.80	20230802	1810	14.92	20230103	0.87	N	060380	500	98 억	344012	N	N	N	N
141	20231107	130524	57	100.00	KOSDAQ	금속	N	N	N	N		N	2070	-10	5	-0.48	27133015	13099	59.69	2080	2095	2045	2700	1460	2080	2071.38	1.75	-6107	2106	2092	2086	2072	2066	2090	2070	99	620	500	1490	5	1	19700000	408	8.21	0.53	12	0.07	252.00	3938.00	3050	20230802	-32.13	1810	20230103	14.36	3050	-32.13	20230802	1810	14.36	20230103	3050	-32.13	20230802	1810	14.36	20230103	0.87	N	060380	500	98 억	344012	N	N	N	N
142	20231107	120521	57	100.00	KOSDAQ	금속	N	N	N	N		N	2075	-5	5	-0.24	18005345	8679	39.55	2080	2095	2060	2700	1460	2080	2074.59	1.75	-5942	2106	2092	2086	2072	2066	2090	2070	99	620	500	1490	5	1	19700000	409	8.23	0.53	12	0.04	252.00	3938.00	3050	20230802	-31.97	1810	20230103	14.64	3050	-31.97	20230802	1810	14.64	20230103	3050	-31.97	20230802	1810	14.64	20230103	0.87	N	060380	500	98 억	344012	N	N	N	N
143	20231107	110521	57	100.00	KOSDAQ	금속	N	N	N	N		N	2090	10	2	0.48	14687965	7074	32.24	2080	2095	2060	2700	1460	2080	2076.33	1.75	-4406	2106	2092	2086	2072	2066	2090	2070	99	620	500	1490	5	1	19700000	412	8.29	0.53	12	0.04	252.00	3938.00	3050	20230802	-31.48	1810	20230103	15.47	3050	-31.48	20230802	1810	15.47	20230103	3050	-31.48	20230802	1810	15.47	20230103	0.87	N	060380	500	98 억	344012	N	N	N	N
144	20231107	100528	57	100.00	KOSDAQ	금속	N	N	N	N		N	2085	5	2	0.24	13767025	6632	30.22	2080	2095	2060	2700	1460	2080	2075.85	1.75	-4405	2106	2092	2086	2072	2066	2090	2070	99	620	500	1490	5	1	19700000	411	8.27	0.53	12	0.03	252.00	3938.00	3050	20230802	-31.64	1810	20230103	15.19	3050	-31.64	20230802	1810	15.19	20230103	3050	-31.64	20230802	1810	15.19	20230103	0.87	N	060380	500	98 억	344012	N	N	N	N
145	20231107	090514	57	100.00	KOSDAQ	금속	N	N	N	N		N	2080	0	3	0.00	10327315	4977	22.68	2080	2080	2060	2700	1460	2080	2075.01	1.75	-3614	2106	2092	2086	2072	2066	2090	2070	99	620	500	1490	5	1	19700000	410	8.25	0.53	12	0.03	252.00	3938.00	3050	20230802	-31.80	1810	20230103	14.92	3050	-31.80	20230802	1810	14.92	20230103	3050	-31.80	20230802	1810	14.92	20230103	0.87	N	060380	500	98 억	344012	N	N	N	N
146	20231106	160510	57	100.00	KOSDAQ	금속	N	N	N	N		N	2080	-5	5	-0.24	43361640	20760	102.96	2100	2100	2080	2710	1460	2085	2088.72	1.75	-473	2131	2107	2081	2057	2031	2120	2070	99	625	500	1500	5	1	19700000	410	8.25	0.53	12	0.11	252.00	3938.00	3050	20230802	-31.80	1810	20230103	14.92	3050	-31.80	20230802	1810	14.92	20230103	3050	-31.80	20230802	1810	14.92	20230103	1.07	N	060380	500	98 억	345096	N	N	N	N
147	20231106	150512	57	100.00	KOSDAQ	금속	N	N	N	N		N	2080	-5	5	-0.24	42304990	20252	100.44	2100	2100	2080	2710	1460	2085	2088.94	1.75	-432	2131	2107	2081	2057	2031	2120	2070	99	625	500	1500	5	1	19700000	410	8.25	0.53	12	0.10	252.00	3938.00	3050	20230802	-31.80	1810	20230103	14.92	3050	-31.80	20230802	1810	14.92	20230103	3050	-31.80	20230802	1810	14.92	20230103	1.07	N	060380	500	98 억	345096	N	N	N	N
148	20231106	140510	57	100.00	KOSDAQ	금속	N	N	N	N		N	2080	-5	5	-0.24	38315395	18335	90.93	2100	2100	2080	2710	1460	2085	2089.75	1.75	-421	2131	2107	2081	2057	2031	2120	2070	99	625	500	1500	5	1	19700000	410	8.25	0.53	12	0.09	252.00	3938.00	3050	20230802	-31.80	1810	20230103	14.92	3050	-31.80	20230802	1810	14.92	20230103	3050	-31.80	20230802	1810	14.92	20230103	1.07	N	060380	500	98 억	345096	N	N	N	N
149	20231106	130517	57	100.00	KOSDAQ	금속	N	N	N	N		N	2090	5	2	0.24	31876925	15245	75.61	2100	2100	2085	2710	1460	2085	2090.99	1.75	298	2131	2107	2081	2057	2031	2120	2070	99	625	500	1500	5	1	19700000	412	8.29	0.53	12	0.08	252.00	3938.00	3050	20230802	-31.48	1810	20230103	15.47	3050	-31.48	20230802	1810	15.47	20230103	3050	-31.48	20230802	1810	15.47	20230103	1.07	N	060380	500	98 억	345096	N	N	N	N
150	20231106	120514	57	100.00	KOSDAQ	금속	N	N	N	N		N	2095	10	2	0.48	21952355	10492	52.04	2100	2100	2085	2710	1460	2085	2092.32	1.75	298	2131	2107	2081	2057	2031	2120	2070	99	625	500	1500	5	1	19700000	413	8.31	0.53	12	0.05	252.00	3938.00	3050	20230802	-31.31	1810	20230103	15.75	3050	-31.31	20230802	1810	15.75	20230103	3050	-31.31	20230802	1810	15.75	20230103	1.07	N	060380	500	98 억	345096	N	N	N	N
151	20231106	110513	57	100.00	KOSDAQ	금속	N	N	N	N		N	2095	10	2	0.48	19700690	9416	46.70	2100	2100	2085	2710	1460	2085	2092.28	1.75	298	2131	2107	2081	2057	2031	2120	2070	99	625	500	1500	5	1	19700000	413	8.31	0.53	12	0.05	252.00	3938.00	3050	20230802	-31.31	1810	20230103	15.75	3050	-31.31	20230802	1810	15.75	20230103	3050	-31.31	20230802	1810	15.75	20230103	1.07	N	060380	500	98 억	345096	N	N	N	N
152	20231106	100452	57	100.00	KOSDAQ	금속	N	N	N	N		N	2100	15	2	0.72	11845000	5651	28.03	2100	2100	2085	2710	1460	2085	2096.15	1.75	189	2131	2107	2081	2057	2031	2120	2070	99	625	500	1500	5	1	19700000	414	8.33	0.53	12	0.03	252.00	3938.00	3050	20230802	-31.15	1810	20230103	16.02	3050	-31.15	20230802	1810	16.02	20230103	3050	-31.15	20230802	1810	16.02	20230103	1.07	N	060380	500	98 억	345096	N	N	N	N
153	20231106	090514	57	100.00	KOSDAQ	금속	N	N	N	N		N	2100	15	2	0.72	1470450	701	3.48	2100	2100	2085	2710	1460	2085	2098.25	1.75	90	2131	2107	2081	2057	2031	2120	2070	99	625	500	1500	5	1	19700000	414	8.33	0.53	12	0.00	252.00	3938.00	3050	20230802	-31.15	1810	20230103	16.02	3050	-31.15	20230802	1810	16.02	20230103	3050	-31.15	20230802	1810	16.02	20230103	1.07	N	060380	500	98 억	345096	N	N	N	N
154	20231103	160507	57	100.00	KOSDAQ	금속	N	N	N	N		N	2085	30	2	1.46	41711930	20063	79.79	2055	2105	2055	2670	1440	2055	2078.76	1.73	3904	2155	2104	2044	1993	1933	2130	2019	99	615	500	1470	5	1	19700000	411	8.27	0.53	12	0.10	252.00	3938.00	3050	20230802	-31.64	1810	20230103	15.19	3050	-31.64	20230802	1810	15.19	20230103	3050	-31.64	20230802	1810	15.19	20230103	1.08	N	060380	500	98 억	340288	N	N	N	N
155	20231103	150506	57	100.00	KOSDAQ	금속	N	N	N	N		N	2080	25	2	1.22	36364615	17496	69.58	2055	2105	2055	2670	1440	2055	2078.45	1.73	4808	2155	2104	2044	1993	1933	2130	2019	99	615	500	1470	5	1	19700000	410	8.25	0.53	12	0.09	252.00	3938.00	3050	20230802	-31.80	1810	20230103	14.92	3050	-31.80	20230802	1810	14.92	20230103	3050	-31.80	20230802	1810	14.92	20230103	1.08	N	060380	500	98 억	340288	N	N	N	N
156	20231103	140506	57	100.00	KOSDAQ	금속	N	N	N	N		N	2090	35	2	1.70	29440285	14165	56.33	2055	2105	2055	2670	1440	2055	2078.38	1.73	4808	2155	2104	2044	1993	1933	2130	2019	99	615	500	1470	5	1	19700000	412	8.29	0.53	12	0.07	252.00	3938.00	3050	20230802	-31.48	1810	20230103	15.47	3050	-31.48	20230802	1810	15.47	20230103	3050	-31.48	20230802	1810	15.47	20230103	1.08	N	060380	500	98 억	340288	N	N	N	N
157	20231103	130506	57	100.00	KOSDAQ	금속	N	N	N	N		N	2075	20	2	0.97	23854735	11486	45.68	2055	2105	2055	2670	1440	2055	2076.85	1.73	4808	2155	2104	2044	1993	1933	2130	2019	99	615	500	1470	5	1	19700000	409	8.23	0.53	12	0.06	252.00	3938.00	3050	20230802	-31.97	1810	20230103	14.64	3050	-31.97	20230802	1810	14.64	20230103	3050	-31.97	20230802	1810	14.64	20230103	1.08	N	060380	500	98 억	340288	N	N	N	N
158	20231103	120506	57	100.00	KOSDAQ	금속	N	N	N	N		N	2080	25	2	1.22	21126895	10172	40.45	2055	2105	2055	2670	1440	2055	2076.97	1.73	4749	2155	2104	2044	1993	1933	2130	2019	99	615	500	1470	5	1	19700000	410	8.25	0.53	12	0.05	252.00	3938.00	3050	20230802	-31.80	1810	20230103	14.92	3050	-31.80	20230802	1810	14.92	20230103	3050	-31.80	20230802	1810	14.92	20230103	1.08	N	060380	500	98 억	340288	N	N	N	N
159	20231103	110508	57	100.00	KOSDAQ	금속	N	N	N	N		N	2085	30	2	1.46	19022035	9158	36.42	2055	2105	2055	2670	1440	2055	2077.09	1.73	4738	2155	2104	2044	1993	1933	2130	2019	99	615	500	1470	5	1	19700000	411	8.27	0.53	12	0.05	252.00	3938.00	3050	20230802	-31.64	1810	20230103	15.19	3050	-31.64	20230802	1810	15.19	20230103	3050	-31.64	20230802	1810	15.19	20230103	1.08	N	060380	500	98 억	340288	N	N	N	N
160	20231103	100502	57	100.00	KOSDAQ	금속	N	N	N	N		N	2085	30	2	1.46	16424885	7907	31.45	2055	2105	2055	2670	1440	2055	2077.26	1.73	4675	2155	2104	2044	1993	1933	2130	2019	99	615	500	1470	5	1	19700000	411	8.27	0.53	12	0.04	252.00	3938.00	3050	20230802	-31.64	1810	20230103	15.19	3050	-31.64	20230802	1810	15.19	20230103	3050	-31.64	20230802	1810	15.19	20230103	1.08	N	060380	500	98 억	340288	N	N	N	N
161	20231103	090501	57	100.00	KOSDAQ	금속	N	N	N	N		N	2060	5	2	0.24	879590	428	1.70	2055	2060	2055	2670	1440	2055	2055.12	1.73	0	2155	2104	2044	1993	1933	2130	2019	99	615	500	1470	5	1	19700000	406	8.17	0.52	12	0.00	252.00	3938.00	3050	20230802	-32.46	1810	20230103	13.81	3050	-32.46	20230802	1810	13.81	20230103	3050	-32.46	20230802	1810	13.81	20230103	1.08	N	060380	500	98 억	340288	N	N	N	N
162	20231102	160502	57	100.00	KOSDAQ	금속	N	N	N	N		N	2055	56	2	2.80	51303712	25145	122.23	1984	2095	1984	2595	1400	1999	2040.31	1.72	2455	2031	2014	1982	1965	1933	2023	1974	99	596	500	1430	5	1	19700000	405	8.15	0.52	12	0.13	252.00	3938.00	3050	20230802	-32.62	1810	20230103	13.54	3050	-32.62	20230802	1810	13.54	20230103	3050	-32.62	20230802	1810	13.54	20230103	1.10	N	060380	500	98 억	338098	N	N	N	N
163	20231102	150507	57	100.00	KOSDAQ	금속	N	N	N	N		N	2075	76	2	3.80	45074372	22123	107.54	1984	2095	1984	2595	1400	1999	2037.44	1.72	2503	2031	2014	1982	1965	1933	2023	1974	99	596	500	1430	5	1	19700000	409	8.23	0.53	12	0.11	252.00	3938.00	3050	20230802	-31.97	1810	20230103	14.64	3050	-31.97	20230802	1810	14.64	20230103	3050	-31.97	20230802	1810	14.64	20230103	1.10	N	060380	500	98 억	338098	N	N	N	N
164	20231102	140458	57	100.00	KOSDAQ	금속	N	N	N	N		N	2050	51	2	2.55	27529737	13674	66.47	1984	2055	1984	2595	1400	1999	2013.29	1.72	3405	2031	2014	1982	1965	1933	2023	1974	99	596	500	1430	5	1	19700000	404	8.13	0.52	12	0.07	252.00	3938.00	3050	20230802	-32.79	1810	20230103	13.26	3050	-32.79	20230802	1810	13.26	20230103	3050	-32.79	20230802	1810	13.26	20230103	1.10	N	060380	500	98 억	338098	N	N	N	N
165	20231102	130502	57	100.00	KOSDAQ	금속	N	N	N	N		N	2025	26	2	1.30	17921587	8954	43.53	1984	2030	1984	2595	1400	1999	2001.52	1.72	944	2031	2014	1982	1965	1933	2023	1974	99	596	500	1430	5	1	19700000	399	8.04	0.51	12	0.05	252.00	3938.00	3050	20230802	-33.61	1810	20230103	11.88	3050	-33.61	20230802	1810	11.88	20230103	3050	-33.61	20230802	1810	11.88	20230103	1.10	N	060380	500	98 억	338098	N	N	N	N
166	20231102	120500	57	100.00	KOSDAQ	금속	N	N	N	N		N	2020	21	2	1.05	16735097	8368	40.68	1984	2025	1984	2595	1400	1999	1999.89	1.72	1068	2031	2014	1982	1965	1933	2023	1974	99	596	500	1430	5	1	19700000	398	8.02	0.51	12	0.04	252.00	3938.00	3050	20230802	-33.77	1810	20230103	11.60	3050	-33.77	20230802	1810	11.60	20230103	3050	-33.77	20230802	1810	11.60	20230103	1.10	N	060380	500	98 억	338098	N	N	N	N
167	20231102	110501	57	100.00	KOSDAQ	금속	N	N	N	N		N	2010	11	2	0.55	15150107	7579	36.84	1984	2025	1984	2595	1400	1999	1998.96	1.72	1078	2031	2014	1982	1965	1933	2023	1974	99	596	500	1430	5	1	19700000	396	7.98	0.51	12	0.04	252.00	3938.00	3050	20230802	-34.10	1810	20230103	11.05	3050	-34.10	20230802	1810	11.05	20230103	3050	-34.10	20230802	1810	11.05	20230103	1.10	N	060380	500	98 억	338098	N	N	N	N
168	20231102	100501	57	100.00	KOSDAQ	금속	N	N	N	N		N	2010	11	2	0.55	11160307	5600	27.22	1984	2020	1984	2595	1400	1999	1992.91	1.72	1067	2031	2014	1982	1965	1933	2023	1974	99	596	500	1430	5	1	19700000	396	7.98	0.51	12	0.03	252.00	3938.00	3050	20230802	-34.10	1810	20230103	11.05	3050	-34.10	20230802	1810	11.05	20230103	3050	-34.10	20230802	1810	11.05	20230103	1.10	N	060380	500	98 억	338098	N	N	N	N
169	20231102	090505	57	100.00	KOSDAQ	금속	N	N	N	N		N	1999	0	3	0.00	6991750	3524	17.13	1984	1999	1984	2595	1400	1999	1984.04	1.72	518	2031	2014	1982	1965	1933	2023	1974	99	596	500	1430	1	1	19700000	394	7.93	0.51	12	0.02	252.00	3938.00	3050	20230802	-34.46	1810	20230103	10.44	3050	-34.46	20230802	1810	10.44	20230103	3050	-34.46	20230802	1810	10.44	20230103	1.10	N	060380	500	98 억	338098	N	N	N	N
170	20231101	160459	57	100.00	KOSDAQ	금속	N	N	N	N		N	1999	49	2	2.51	40552756	20507	77.02	1950	1999	1950	2535	1365	1950	1977.57	1.71	433	1978	1963	1945	1930	1912	1971	1938	99	585	500	1400	1	1	19700000	394	7.93	0.51	12	0.10	252.00	3938.00	3050	20230802	-34.46	1810	20230103	10.44	3050	-34.46	20230802	1810	10.44	20230103	3050	-34.46	20230802	1810	10.44	20230103	1.10	N	060380	500	98 억	336868	N	N	N	N
171	20231101	150458	57	100.00	KOSDAQ	금속	N	N	N	N		N	1993	43	2	2.21	33219559	16833	63.22	1950	1996	1950	2535	1365	1950	1973.55	1.71	474	1978	1963	1945	1930	1912	1971	1938	99	585	500	1400	1	1	19700000	393	7.91	0.51	12	0.09	252.00	3938.00	3050	20230802	-34.66	1810	20230103	10.11	3050	-34.66	20230802	1810	10.11	20230103	3050	-34.66	20230802	1810	10.11	20230103	1.10	N	060380	500	98 억	336868	N	N	N	N
172	20231101	140455	57	100.00	KOSDAQ	금속	N	N	N	N		N	1992	42	2	2.15	31760527	16101	60.47	1950	1996	1950	2535	1365	1950	1972.65	1.71	474	1978	1963	1945	1930	1912	1971	1938	99	585	500	1400	1	1	19700000	392	7.90	0.51	12	0.08	252.00	3938.00	3050	20230802	-34.69	1810	20230103	10.06	3050	-34.69	20230802	1810	10.06	20230103	3050	-34.69	20230802	1810	10.06	20230103	1.10	N	060380	500	98 억	336868	N	N	N	N
173	20231101	130458	57	100.00	KOSDAQ	금속	N	N	N	N		N	1979	29	2	1.49	28550918	14487	54.41	1950	1996	1950	2535	1365	1950	1970.87	1.71	717	1978	1963	1945	1930	1912	1971	1938	99	585	500	1400	1	1	19700000	390	7.85	0.50	12	0.07	252.00	3938.00	3050	20230802	-35.11	1810	20230103	9.34	3050	-35.11	20230802	1810	9.34	20230103	3050	-35.11	20230802	1810	9.34	20230103	1.10	N	060380	500	98 억	336868	N	N	N	N
174	20231101	120508	57	100.00	KOSDAQ	금속	N	N	N	N		N	1974	24	2	1.23	27319111	13866	52.08	1950	1996	1950	2535	1365	1950	1970.30	1.71	759	1978	1963	1945	1930	1912	1971	1938	99	585	500	1400	1	1	19700000	389	7.83	0.50	12	0.07	252.00	3938.00	3050	20230802	-35.28	1810	20230103	9.06	3050	-35.28	20230802	1810	9.06	20230103	3050	-35.28	20230802	1810	9.06	20230103	1.10	N	060380	500	98 억	336868	N	N	N	N
175	20231101	110512	57	100.00	KOSDAQ	금속	N	N	N	N		N	1985	35	2	1.79	25992374	13197	49.57	1950	1996	1950	2535	1365	1950	1969.64	1.71	631	1978	1963	1945	1930	1912	1971	1938	99	585	500	1400	1	1	19700000	391	7.88	0.50	12	0.07	252.00	3938.00	3050	20230802	-34.92	1810	20230103	9.67	3050	-34.92	20230802	1810	9.67	20230103	3050	-34.92	20230802	1810	9.67	20230103	1.10	N	060380	500	98 억	336868	N	N	N	N
176	20231101	100506	57	100.00	KOSDAQ	금속	N	N	N	N		N	1973	23	2	1.18	22639935	11495	43.17	1950	1996	1950	2535	1365	1950	1969.63	1.71	195	1978	1963	1945	1930	1912	1971	1938	99	585	500	1400	1	1	19700000	389	7.83	0.50	12	0.06	252.00	3938.00	3050	20230802	-35.31	1810	20230103	9.01	3050	-35.31	20230802	1810	9.01	20230103	3050	-35.31	20230802	1810	9.01	20230103	1.10	N	060380	500	98 억	336868	N	N	N	N
177	20231101	090507	57	100.00	KOSDAQ	금속	N	N	N	N		N	1951	1	2	0.05	4520576	2318	8.71	1950	1960	1950	2535	1365	1950	1950.21	1.71	323	1978	1963	1945	1930	1912	1971	1938	99	585	500	1400	1	1	19700000	384	7.74	0.50	12	0.01	252.00	3938.00	3050	20230802	-36.03	1810	20230103	7.79	3050	-36.03	20230802	1810	7.79	20230103	3050	-36.03	20230802	1810	7.79	20230103	1.10	N	060380	500	98 억	336868	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History