KissMeData/073640/price/prices-20231101.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160658	57	100.00	KOSDAQ	금속	N	N	N	N	N	1665	15	2	0.91	7658056746	4421401	356.51	1685	1845	1660	2145	1155	1650	1732.09	0.52	35039	1703	1676	1648	1621	1593	1690	1635	96	495	100	1020	1	1	95587404	1592	4.83	1.49	12	4.63	345.00	1119.00	7640	20230712	-78.21	1114	20230824	49.46	7640	-78.21	20230712	1114	49.46	20230824	7640	-78.21	20230712	1114	49.46	20230824	0.07	N	073640	100	95 억	501541	N	N	N	N
3	20231130	150659	57	100.00	KOSDAQ	금속	N	N	N	N	N	1674	24	2	1.45	7473542490	4310849	347.60	1685	1845	1660	2145	1155	1650	1733.66	0.52	33092	1703	1676	1648	1621	1593	1690	1635	96	495	100	1020	1	1	95587404	1600	4.85	1.50	12	4.51	345.00	1119.00	7640	20230712	-78.09	1114	20230824	50.27	7640	-78.09	20230712	1114	50.27	20230824	7640	-78.09	20230712	1114	50.27	20230824	0.07	N	073640	100	95 억	501541	N	N	N	N
4	20231130	140654	57	100.00	KOSDAQ	금속	N	N	N	N	N	1691	41	2	2.48	6960873733	4005633	322.98	1685	1845	1661	2145	1155	1650	1737.77	0.52	65923	1703	1676	1648	1621	1593	1690	1635	96	495	100	1020	1	1	95587404	1616	4.90	1.51	12	4.19	345.00	1119.00	7640	20230712	-77.87	1114	20230824	51.80	7640	-77.87	20230712	1114	51.80	20230824	7640	-77.87	20230712	1114	51.80	20230824	0.07	N	073640	100	95 억	501541	N	N	N	N
5	20231130	130653	57	100.00	KOSDAQ	금속	N	N	N	N	N	1713	63	2	3.82	6470635633	3717652	299.76	1685	1845	1661	2145	1155	1650	1740.52	0.52	139915	1703	1676	1648	1621	1593	1690	1635	96	495	100	1020	1	1	95587404	1637	4.97	1.53	12	3.89	345.00	1119.00	7640	20230712	-77.58	1114	20230824	53.77	7640	-77.58	20230712	1114	53.77	20230824	7640	-77.58	20230712	1114	53.77	20230824	0.07	N	073640	100	95 억	501541	N	N	N	N
6	20231130	120704	57	100.00	KOSDAQ	금속	N	N	N	N	N	1717	67	2	4.06	6146495129	3528928	284.55	1685	1845	1661	2145	1155	1650	1741.75	0.52	104220	1703	1676	1648	1621	1593	1690	1635	96	495	100	1020	1	1	95587404	1641	4.98	1.53	12	3.69	345.00	1119.00	7640	20230712	-77.53	1114	20230824	54.13	7640	-77.53	20230712	1114	54.13	20230824	7640	-77.53	20230712	1114	54.13	20230824	0.07	N	073640	100	95 억	501541	N	N	N	N
7	20231130	110658	57	100.00	KOSDAQ	금속	N	N	N	N	N	1715	65	2	3.94	5807068344	3331265	268.61	1685	1845	1661	2145	1155	1650	1743.20	0.52	81975	1703	1676	1648	1621	1593	1690	1635	96	495	100	1020	1	1	95587404	1639	4.97	1.53	12	3.49	345.00	1119.00	7640	20230712	-77.55	1114	20230824	53.95	7640	-77.55	20230712	1114	53.95	20230824	7640	-77.55	20230712	1114	53.95	20230824	0.07	N	073640	100	95 억	501541	N	N	N	N
8	20231130	100654	57	100.00	KOSDAQ	금속	N	N	N	N	N	1730	80	2	4.85	4827596296	2760702	222.60	1685	1845	1661	2145	1155	1650	1748.68	0.52	44387	1703	1676	1648	1621	1593	1690	1635	96	495	100	1020	1	1	95587404	1654	5.01	1.55	12	2.89	345.00	1119.00	7640	20230712	-77.36	1114	20230824	55.30	7640	-77.36	20230712	1114	55.30	20230824	7640	-77.36	20230712	1114	55.30	20230824	0.07	N	073640	100	95 억	501541	N	N	N	N
9	20231130	090655	57	100.00	KOSDAQ	금속	N	N	N	N	N	1668	18	2	1.09	229402628	136682	11.02	1685	1698	1661	2145	1155	1650	1678.37	0.52	1122	1703	1676	1648	1621	1593	1690	1635	96	495	100	1020	1	1	95587404	1594	4.83	1.49	12	0.14	345.00	1119.00	7640	20230712	-78.17	1114	20230824	49.73	7640	-78.17	20230712	1114	49.73	20230824	7640	-78.17	20230712	1114	49.73	20230824	0.07	N	073640	100	95 억	501541	N	N	N	N
10	20231129	160652	57	100.00	KOSDAQ	금속	N	N	N	N	N	1650	5	2	0.30	2015890144	1227697	82.17	1645	1675	1620	2135	1152	1645	1642.01	0.50	35563	1745	1695	1649	1599	1553	1672	1576	96	490	100	1010	1	1	95587404	1577	4.78	1.47	12	1.28	345.00	1119.00	7640	20230712	-78.40	1114	20230824	48.11	7640	-78.40	20230712	1114	48.11	20230824	7640	-78.40	20230712	1114	48.11	20230824	0.07	N	073640	100	95 억	474704	N	N	N	N
11	20231129	150656	57	100.00	KOSDAQ	금속	N	N	N	N	N	1640	-5	5	-0.30	1885653990	1148672	76.88	1645	1675	1620	2135	1152	1645	1641.59	0.50	29987	1745	1695	1649	1599	1553	1672	1576	96	490	100	1010	1	1	95587404	1568	4.75	1.47	12	1.20	345.00	1119.00	7640	20230712	-78.53	1114	20230824	47.22	7640	-78.53	20230712	1114	47.22	20230824	7640	-78.53	20230712	1114	47.22	20230824	0.07	N	073640	100	95 억	474704	N	N	N	N
12	20231129	140653	57	100.00	KOSDAQ	금속	N	N	N	N	N	1640	-5	5	-0.30	1565444755	952757	63.77	1645	1675	1620	2135	1152	1645	1643.07	0.50	68521	1745	1695	1649	1599	1553	1672	1576	96	490	100	1010	1	1	95587404	1568	4.75	1.47	12	1.00	345.00	1119.00	7640	20230712	-78.53	1114	20230824	47.22	7640	-78.53	20230712	1114	47.22	20230824	7640	-78.53	20230712	1114	47.22	20230824	0.07	N	073640	100	95 억	474704	N	N	N	N
13	20231129	130656	57	100.00	KOSDAQ	금속	N	N	N	N	N	1645	0	3	0.00	1306970892	795627	53.25	1645	1675	1620	2135	1152	1645	1642.69	0.50	56933	1745	1695	1649	1599	1553	1672	1576	96	490	100	1010	1	1	95587404	1572	4.77	1.47	12	0.83	345.00	1119.00	7640	20230712	-78.47	1114	20230824	47.67	7640	-78.47	20230712	1114	47.67	20230824	7640	-78.47	20230712	1114	47.67	20230824	0.07	N	073640	100	95 억	474704	N	N	N	N
14	20231129	120655	57	100.00	KOSDAQ	금속	N	N	N	N	N	1646	1	2	0.06	1083921605	659373	44.13	1645	1675	1620	2135	1152	1645	1643.87	0.50	78035	1745	1695	1649	1599	1553	1672	1576	96	490	100	1010	1	1	95587404	1573	4.77	1.47	12	0.69	345.00	1119.00	7640	20230712	-78.46	1114	20230824	47.76	7640	-78.46	20230712	1114	47.76	20230824	7640	-78.46	20230712	1114	47.76	20230824	0.07	N	073640	100	95 억	474704	N	N	N	N
15	20231129	110656	57	100.00	KOSDAQ	금속	N	N	N	N	N	1654	9	2	0.55	917634342	558099	37.35	1645	1675	1620	2135	1152	1645	1644.21	0.50	74242	1745	1695	1649	1599	1553	1672	1576	96	490	100	1010	1	1	95587404	1581	4.79	1.48	12	0.58	345.00	1119.00	7640	20230712	-78.35	1114	20230824	48.47	7640	-78.35	20230712	1114	48.47	20230824	7640	-78.35	20230712	1114	48.47	20230824	0.07	N	073640	100	95 억	474704	N	N	N	N
16	20231129	100654	57	100.00	KOSDAQ	금속	N	N	N	N	N	1654	9	2	0.55	621134433	379518	25.40	1645	1660	1620	2135	1152	1645	1636.64	0.50	38843	1745	1695	1649	1599	1553	1672	1576	96	490	100	1010	1	1	95587404	1581	4.79	1.48	12	0.40	345.00	1119.00	7640	20230712	-78.35	1114	20230824	48.47	7640	-78.35	20230712	1114	48.47	20230824	7640	-78.35	20230712	1114	48.47	20230824	0.07	N	073640	100	95 억	474704	N	N	N	N
17	20231129	090651	57	100.00	KOSDAQ	금속	N	N	N	N	N	1637	-8	5	-0.49	103372593	63361	4.24	1645	1645	1620	2135	1152	1645	1631.49	0.50	3126	1745	1695	1649	1599	1553	1672	1576	96	490	100	1010	1	1	95587404	1565	4.74	1.46	12	0.07	345.00	1119.00	7640	20230712	-78.57	1114	20230824	46.95	7640	-78.57	20230712	1114	46.95	20230824	7640	-78.57	20230712	1114	46.95	20230824	0.07	N	073640	100	95 억	474704	N	N	N	N
18	20231128	160652	57	100.00	KOSDAQ	금속	N	N	N	N	N	1645	-20	5	-1.20	2420386981	1479869	103.43	1699	1699	1603	2160	1166	1665	1635.51	0.58	-73390	1766	1715	1689	1638	1612	1702	1625	96	495	100	1030	1	1	95587404	1572	4.77	1.47	12	1.55	345.00	1119.00	7640	20230712	-78.47	1114	20230824	47.67	7640	-78.47	20230712	1114	47.67	20230824	7640	-78.47	20230712	1114	47.67	20230824	0.07	N	073640	100	95 억	550387	N	N	N	N
19	20231128	150609	57	100.00	KOSDAQ	금속	N	N	N	N	N	1650	-15	5	-0.90	2334194466	1427608	99.78	1699	1699	1603	2160	1166	1665	1635.04	0.58	-68917	1766	1715	1689	1638	1612	1702	1625	96	495	100	1030	1	1	95587404	1577	4.78	1.47	12	1.49	345.00	1119.00	7640	20230712	-78.40	1114	20230824	48.11	7640	-78.40	20230712	1114	48.11	20230824	7640	-78.40	20230712	1114	48.11	20230824	0.07	N	073640	100	95 억	550387	N	N	N	N
20	20231128	140652	57	100.00	KOSDAQ	금속	N	N	N	N	N	1636	-29	5	-1.74	1947435847	1193148	83.39	1699	1699	1603	2160	1166	1665	1632.18	0.58	-52612	1766	1715	1689	1638	1612	1702	1625	96	495	100	1030	1	1	95587404	1564	4.74	1.46	12	1.25	345.00	1119.00	7640	20230712	-78.59	1114	20230824	46.86	7640	-78.59	20230712	1114	46.86	20230824	7640	-78.59	20230712	1114	46.86	20230824	0.07	N	073640	100	95 억	550387	N	N	N	N
21	20231128	130648	57	100.00	KOSDAQ	금속	N	N	N	N	N	1623	-42	5	-2.52	1524478122	933277	65.23	1699	1699	1603	2160	1166	1665	1633.47	0.58	11252	1766	1715	1689	1638	1612	1702	1625	96	495	100	1030	1	1	95587404	1551	4.70	1.45	12	0.98	345.00	1119.00	7640	20230712	-78.76	1114	20230824	45.69	7640	-78.76	20230712	1114	45.69	20230824	7640	-78.76	20230712	1114	45.69	20230824	0.07	N	073640	100	95 억	550387	N	N	N	N
22	20231128	120651	57	100.00	KOSDAQ	금속	N	N	N	N	N	1627	-38	5	-2.28	1378337874	843417	58.95	1699	1699	1603	2160	1166	1665	1634.23	0.58	23370	1766	1715	1689	1638	1612	1702	1625	96	495	100	1030	1	1	95587404	1555	4.72	1.45	12	0.88	345.00	1119.00	7640	20230712	-78.70	1114	20230824	46.05	7640	-78.70	20230712	1114	46.05	20230824	7640	-78.70	20230712	1114	46.05	20230824	0.07	N	073640	100	95 억	550387	N	N	N	N
23	20231128	110650	57	100.00	KOSDAQ	금속	N	N	N	N	N	1630	-35	5	-2.10	1258164790	769468	53.78	1699	1699	1603	2160	1166	1665	1635.11	0.58	20068	1766	1715	1689	1638	1612	1702	1625	96	495	100	1030	1	1	95587404	1558	4.72	1.46	12	0.80	345.00	1119.00	7640	20230712	-78.66	1114	20230824	46.32	7640	-78.66	20230712	1114	46.32	20230824	7640	-78.66	20230712	1114	46.32	20230824	0.07	N	073640	100	95 억	550387	N	N	N	N
24	20231128	100649	57	100.00	KOSDAQ	금속	N	N	N	N	N	1617	-48	5	-2.88	794441402	482469	33.72	1699	1699	1616	2160	1166	1665	1646.62	0.58	-28899	1766	1715	1689	1638	1612	1702	1625	96	495	100	1030	1	1	95587404	1546	4.69	1.45	12	0.50	345.00	1119.00	7640	20230712	-78.84	1114	20230824	45.15	7640	-78.84	20230712	1114	45.15	20230824	7640	-78.84	20230712	1114	45.15	20230824	0.07	N	073640	100	95 억	550387	N	N	N	N
25	20231128	090648	57	100.00	KOSDAQ	금속	N	N	N	N	N	1662	-3	5	-0.18	136229538	81669	5.71	1699	1699	1650	2160	1166	1665	1668.07	0.58	-18142	1766	1715	1689	1638	1612	1702	1625	96	495	100	1030	1	1	95587404	1589	4.82	1.49	12	0.09	345.00	1119.00	7640	20230712	-78.25	1114	20230824	49.19	7640	-78.25	20230712	1114	49.19	20230824	7640	-78.25	20230712	1114	49.19	20230824	0.07	N	073640	100	95 억	550387	N	N	N	N
26	20231127	160647	57	100.00	KOSDAQ	금속	N	N	N	N	N	1665	-48	5	-2.80	2391700497	1420468	84.95	1740	1740	1663	2225	1200	1713	1683.76	0.59	-15186	1791	1751	1717	1677	1643	1735	1661	96	512	100	1060	1	1	95587404	1592	4.83	1.49	12	1.49	345.00	1119.00	7640	20230712	-78.21	1114	20230824	49.46	7640	-78.21	20230712	1114	49.46	20230824	7640	-78.21	20230712	1114	49.46	20230824	0.09	N	073640	100	95 억	563892	N	N	N	N
27	20231127	150648	57	100.00	KOSDAQ	금속	N	N	N	N	N	1672	-41	5	-2.39	2206340419	1309364	78.31	1740	1740	1663	2225	1200	1713	1685.03	0.59	-17207	1791	1751	1717	1677	1643	1735	1661	96	512	100	1060	1	1	95587404	1598	4.85	1.49	12	1.37	345.00	1119.00	7640	20230712	-78.12	1114	20230824	50.09	7640	-78.12	20230712	1114	50.09	20230824	7640	-78.12	20230712	1114	50.09	20230824	0.09	N	073640	100	95 억	563892	N	N	N	N
28	20231127	140652	57	100.00	KOSDAQ	금속	N	N	N	N	N	1673	-40	5	-2.34	1933245170	1146071	68.54	1740	1740	1663	2225	1200	1713	1686.83	0.59	-19270	1791	1751	1717	1677	1643	1735	1661	96	512	100	1060	1	1	95587404	1599	4.85	1.50	12	1.20	345.00	1119.00	7640	20230712	-78.10	1114	20230824	50.18	7640	-78.10	20230712	1114	50.18	20230824	7640	-78.10	20230712	1114	50.18	20230824	0.09	N	073640	100	95 억	563892	N	N	N	N
29	20231127	130650	57	100.00	KOSDAQ	금속	N	N	N	N	N	1673	-40	5	-2.34	1758487444	1041706	62.30	1740	1740	1663	2225	1200	1713	1688.06	0.59	-23746	1791	1751	1717	1677	1643	1735	1661	96	512	100	1060	1	1	95587404	1599	4.85	1.50	12	1.09	345.00	1119.00	7640	20230712	-78.10	1114	20230824	50.18	7640	-78.10	20230712	1114	50.18	20230824	7640	-78.10	20230712	1114	50.18	20230824	0.09	N	073640	100	95 억	563892	N	N	N	N
30	20231127	120651	57	100.00	KOSDAQ	금속	N	N	N	N	N	1675	-38	5	-2.22	1404113876	829446	49.61	1740	1740	1667	2225	1200	1713	1692.81	0.59	-14552	1791	1751	1717	1677	1643	1735	1661	96	512	100	1060	1	1	95587404	1601	4.86	1.50	12	0.87	345.00	1119.00	7640	20230712	-78.08	1114	20230824	50.36	7640	-78.08	20230712	1114	50.36	20230824	7640	-78.08	20230712	1114	50.36	20230824	0.09	N	073640	100	95 억	563892	N	N	N	N
31	20231127	110642	57	100.00	KOSDAQ	금속	N	N	N	N	N	1692	-21	5	-1.23	1216360420	718135	42.95	1740	1740	1667	2225	1200	1713	1693.75	0.59	-32145	1791	1751	1717	1677	1643	1735	1661	96	512	100	1060	1	1	95587404	1617	4.90	1.51	12	0.75	345.00	1119.00	7640	20230712	-77.85	1114	20230824	51.89	7640	-77.85	20230712	1114	51.89	20230824	7640	-77.85	20230712	1114	51.89	20230824	0.09	N	073640	100	95 억	563892	N	N	N	N
32	20231127	100641	57	100.00	KOSDAQ	금속	N	N	N	N	N	1677	-36	5	-2.10	1004248660	591639	35.38	1740	1740	1671	2225	1200	1713	1697.38	0.59	-21445	1791	1751	1717	1677	1643	1735	1661	96	512	100	1060	1	1	95587404	1603	4.86	1.50	12	0.62	345.00	1119.00	7640	20230712	-78.05	1114	20230824	50.54	7640	-78.05	20230712	1114	50.54	20230824	7640	-78.05	20230712	1114	50.54	20230824	0.09	N	073640	100	95 억	563892	N	N	N	N
33	20231127	090643	57	100.00	KOSDAQ	금속	N	N	N	N	N	1725	12	2	0.70	180241049	104244	6.23	1740	1740	1720	2225	1200	1713	1729.16	0.59	-7792	1791	1751	1717	1677	1643	1735	1661	96	512	100	1060	1	1	95587404	1649	5.00	1.54	12	0.11	345.00	1119.00	7640	20230712	-77.42	1114	20230824	54.85	7640	-77.42	20230712	1114	54.85	20230824	7640	-77.42	20230712	1114	54.85	20230824	0.09	N	073640	100	95 억	563892	N	N	N	N
34	20231124	160636	57	100.00	KOSDAQ	금속	N	N	N	N	N	1713	28	2	1.66	2815054794	1647792	137.19	1715	1757	1683	2190	1180	1685	1708.37	0.53	51958	1721	1703	1687	1669	1653	1695	1661	96	505	100	1040	1	1	95587404	1637	4.97	1.53	12	1.72	345.00	1119.00	7640	20230712	-77.58	1114	20230824	53.77	7640	-77.58	20230712	1114	53.77	20230824	7640	-77.58	20230712	1114	53.77	20230824	0.10	N	073640	100	95 억	504679	N	N	N	N
35	20231124	150644	57	100.00	KOSDAQ	금속	N	N	N	N	N	1699	14	2	0.83	2608083392	1526647	127.11	1715	1757	1683	2190	1180	1685	1708.37	0.53	50647	1721	1703	1687	1669	1653	1695	1661	96	505	100	1040	1	1	95587404	1624	4.92	1.52	12	1.60	345.00	1119.00	7640	20230712	-77.76	1114	20230824	52.51	7640	-77.76	20230712	1114	52.51	20230824	7640	-77.76	20230712	1114	52.51	20230824	0.10	N	073640	100	95 억	504679	N	N	N	N
36	20231124	140646	57	100.00	KOSDAQ	금속	N	N	N	N	N	1691	6	2	0.36	2435447988	1424826	118.63	1715	1757	1683	2190	1180	1685	1709.30	0.53	50927	1721	1703	1687	1669	1653	1695	1661	96	505	100	1040	1	1	95587404	1616	4.90	1.51	12	1.49	345.00	1119.00	7640	20230712	-77.87	1114	20230824	51.80	7640	-77.87	20230712	1114	51.80	20230824	7640	-77.87	20230712	1114	51.80	20230824	0.10	N	073640	100	95 억	504679	N	N	N	N
37	20231124	130641	57	100.00	KOSDAQ	금속	N	N	N	N	N	1710	25	2	1.48	2053567226	1199613	99.88	1715	1757	1683	2190	1180	1685	1711.86	0.53	75125	1721	1703	1687	1669	1653	1695	1661	96	505	100	1040	1	1	95587404	1635	4.96	1.53	12	1.25	345.00	1119.00	7640	20230712	-77.62	1114	20230824	53.50	7640	-77.62	20230712	1114	53.50	20230824	7640	-77.62	20230712	1114	53.50	20230824	0.10	N	073640	100	95 억	504679	N	N	N	N
38	20231124	120646	57	100.00	KOSDAQ	금속	N	N	N	N	N	1717	32	2	1.90	1836317427	1072966	89.33	1715	1757	1683	2190	1180	1685	1711.44	0.53	50782	1721	1703	1687	1669	1653	1695	1661	96	505	100	1040	1	1	95587404	1641	4.98	1.53	12	1.12	345.00	1119.00	7640	20230712	-77.53	1114	20230824	54.13	7640	-77.53	20230712	1114	54.13	20230824	7640	-77.53	20230712	1114	54.13	20230824	0.10	N	073640	100	95 억	504679	N	N	N	N
39	20231124	110642	57	100.00	KOSDAQ	금속	N	N	N	N	N	1691	6	2	0.36	1431524685	837025	69.69	1715	1757	1683	2190	1180	1685	1710.26	0.53	-33231	1721	1703	1687	1669	1653	1695	1661	96	505	100	1040	1	1	95587404	1616	4.90	1.51	12	0.88	345.00	1119.00	7640	20230712	-77.87	1114	20230824	51.80	7640	-77.87	20230712	1114	51.80	20230824	7640	-77.87	20230712	1114	51.80	20230824	0.10	N	073640	100	95 억	504679	N	N	N	N
40	20231124	100641	57	100.00	KOSDAQ	금속	N	N	N	N	N	1696	11	2	0.65	1211965882	707739	58.93	1715	1757	1683	2190	1180	1685	1712.45	0.53	-39165	1721	1703	1687	1669	1653	1695	1661	96	505	100	1040	1	1	95587404	1621	4.92	1.52	12	0.74	345.00	1119.00	7640	20230712	-77.80	1114	20230824	52.24	7640	-77.80	20230712	1114	52.24	20230824	7640	-77.80	20230712	1114	52.24	20230824	0.10	N	073640	100	95 억	504679	N	N	N	N
41	20231124	090641	57	100.00	KOSDAQ	금속	N	N	N	N	N	1697	12	2	0.71	452741287	262021	21.82	1715	1757	1690	2190	1180	1685	1727.89	0.53	-5110	1721	1703	1687	1669	1653	1695	1661	96	505	100	1040	1	1	95587404	1622	4.92	1.52	12	0.27	345.00	1119.00	7640	20230712	-77.79	1114	20230824	52.33	7640	-77.79	20230712	1114	52.33	20230824	7640	-77.79	20230712	1114	52.33	20230824	0.10	N	073640	100	95 억	504679	N	N	N	N
42	20231123	160633	57	100.00	KOSDAQ	금속	N	N	N	N	N	1685	-12	5	-0.71	1983612651	1178926	90.17	1700	1705	1671	2205	1188	1697	1682.56	0.63	-96005	1725	1711	1696	1682	1667	1703	1674	96	508	100	1050	1	1	95587404	1611	4.88	1.51	12	1.23	345.00	1119.00	7640	20230712	-77.95	1114	20230824	51.26	7640	-77.95	20230712	1114	51.26	20230824	7640	-77.95	20230712	1114	51.26	20230824	0.10	N	073640	100	95 억	600662	N	N	N	N
43	20231123	150656	57	100.00	KOSDAQ	금속	N	N	N	N	N	1685	-12	5	-0.71	1827518180	1086205	83.08	1700	1705	1671	2205	1188	1697	1682.48	0.63	-91940	1725	1711	1696	1682	1667	1703	1674	96	508	100	1050	1	1	95587404	1611	4.88	1.51	12	1.14	345.00	1119.00	7640	20230712	-77.95	1114	20230824	51.26	7640	-77.95	20230712	1114	51.26	20230824	7640	-77.95	20230712	1114	51.26	20230824	0.10	N	073640	100	95 억	600662	N	N	N	N
44	20231123	140651	57	100.00	KOSDAQ	금속	N	N	N	N	N	1685	-12	5	-0.71	1552443855	922430	70.55	1700	1705	1671	2205	1188	1697	1682.99	0.63	-72096	1725	1711	1696	1682	1667	1703	1674	96	508	100	1050	1	1	95587404	1611	4.88	1.51	12	0.97	345.00	1119.00	7640	20230712	-77.95	1114	20230824	51.26	7640	-77.95	20230712	1114	51.26	20230824	7640	-77.95	20230712	1114	51.26	20230824	0.10	N	073640	100	95 억	600662	N	N	N	N
45	20231123	130652	57	100.00	KOSDAQ	금속	N	N	N	N	N	1679	-18	5	-1.06	1211393996	718869	54.98	1700	1705	1676	2205	1188	1697	1685.14	0.63	-74050	1725	1711	1696	1682	1667	1703	1674	96	508	100	1050	1	1	95587404	1605	4.87	1.50	12	0.75	345.00	1119.00	7640	20230712	-78.02	1114	20230824	50.72	7640	-78.02	20230712	1114	50.72	20230824	7640	-78.02	20230712	1114	50.72	20230824	0.10	N	073640	100	95 억	600662	N	N	N	N
46	20231123	120643	57	100.00	KOSDAQ	금속	N	N	N	N	N	1685	-12	5	-0.71	1061959781	629915	48.18	1700	1705	1676	2205	1188	1697	1685.88	0.63	-58242	1725	1711	1696	1682	1667	1703	1674	96	508	100	1050	1	1	95587404	1611	4.88	1.51	12	0.66	345.00	1119.00	7640	20230712	-77.95	1114	20230824	51.26	7640	-77.95	20230712	1114	51.26	20230824	7640	-77.95	20230712	1114	51.26	20230824	0.10	N	073640	100	95 억	600662	N	N	N	N
47	20231123	110659	57	100.00	KOSDAQ	금속	N	N	N	N	N	1679	-18	5	-1.06	945448814	560653	42.88	1700	1705	1676	2205	1188	1697	1686.34	0.63	-54180	1725	1711	1696	1682	1667	1703	1674	96	508	100	1050	1	1	95587404	1605	4.87	1.50	12	0.59	345.00	1119.00	7640	20230712	-78.02	1114	20230824	50.72	7640	-78.02	20230712	1114	50.72	20230824	7640	-78.02	20230712	1114	50.72	20230824	0.10	N	073640	100	95 억	600662	N	N	N	N
48	20231123	100645	57	100.00	KOSDAQ	금속	N	N	N	N	N	1690	-7	5	-0.41	557540106	330404	25.27	1700	1705	1676	2205	1188	1697	1687.45	0.63	-15485	1725	1711	1696	1682	1667	1703	1674	96	508	100	1050	1	1	95587404	1615	4.90	1.51	12	0.35	345.00	1119.00	7640	20230712	-77.88	1114	20230824	51.71	7640	-77.88	20230712	1114	51.71	20230824	7640	-77.88	20230712	1114	51.71	20230824	0.10	N	073640	100	95 억	600662	N	N	N	N
49	20231123	090641	57	100.00	KOSDAQ	금속	N	N	N	N	N	1688	-9	5	-0.53	154394424	91736	7.02	1700	1700	1676	2205	1188	1697	1683.03	0.63	-43	1725	1711	1696	1682	1667	1703	1674	96	508	100	1050	1	1	95587404	1614	4.89	1.51	12	0.10	345.00	1119.00	7640	20230712	-77.91	1114	20230824	51.53	7640	-77.91	20230712	1114	51.53	20230824	7640	-77.91	20230712	1114	51.53	20230824	0.10	N	073640	100	95 억	600662	N	N	N	N
50	20231122	160619	57	100.00	KOSDAQ	금속	N	N	N	N	N	1697	-15	5	-0.88	2196911806	1296692	87.48	1702	1710	1681	2225	1199	1712	1694.24	0.68	-53825	1783	1747	1714	1678	1645	1731	1662	96	513	100	1060	1	1	95587404	1622	4.92	1.52	12	1.36	345.00	1119.00	7640	20230712	-77.79	1114	20230824	52.33	7640	-77.79	20230712	1114	52.33	20230824	7640	-77.79	20230712	1114	52.33	20230824	0.10	N	073640	100	95 억	654430	N	N	N	N
51	20231122	150631	57	100.00	KOSDAQ	금속	N	N	N	N	N	1703	-9	5	-0.53	2114294719	1248054	84.20	1702	1710	1681	2225	1199	1712	1694.07	0.68	-51836	1783	1747	1714	1678	1645	1731	1662	96	513	100	1060	1	1	95587404	1628	4.94	1.52	12	1.31	345.00	1119.00	7640	20230712	-77.71	1114	20230824	52.87	7640	-77.71	20230712	1114	52.87	20230824	7640	-77.71	20230712	1114	52.87	20230824	0.10	N	073640	100	95 억	654430	N	N	N	N
52	20231122	140624	57	100.00	KOSDAQ	금속	N	N	N	N	N	1698	-14	5	-0.82	1856066104	1095991	73.94	1702	1710	1681	2225	1199	1712	1693.50	0.68	-49202	1783	1747	1714	1678	1645	1731	1662	96	513	100	1060	1	1	95587404	1623	4.92	1.52	12	1.15	345.00	1119.00	7640	20230712	-77.77	1114	20230824	52.42	7640	-77.77	20230712	1114	52.42	20230824	7640	-77.77	20230712	1114	52.42	20230824	0.10	N	073640	100	95 억	654430	N	N	N	N
53	20231122	130646	57	100.00	KOSDAQ	금속	N	N	N	N	N	1700	-12	5	-0.70	1647412379	973001	65.64	1702	1710	1681	2225	1199	1712	1693.12	0.68	-40670	1783	1747	1714	1678	1645	1731	1662	96	513	100	1060	1	1	95587404	1625	4.93	1.52	12	1.02	345.00	1119.00	7640	20230712	-77.75	1114	20230824	52.60	7640	-77.75	20230712	1114	52.60	20230824	7640	-77.75	20230712	1114	52.60	20230824	0.10	N	073640	100	95 억	654430	N	N	N	N
54	20231122	120649	57	100.00	KOSDAQ	금속	N	N	N	N	N	1695	-17	5	-0.99	1324517524	782958	52.82	1702	1705	1681	2225	1199	1712	1691.68	0.68	-60402	1783	1747	1714	1678	1645	1731	1662	96	513	100	1060	1	1	95587404	1620	4.91	1.51	12	0.82	345.00	1119.00	7640	20230712	-77.81	1114	20230824	52.15	7640	-77.81	20230712	1114	52.15	20230824	7640	-77.81	20230712	1114	52.15	20230824	0.10	N	073640	100	95 억	654430	N	N	N	N
55	20231122	110717	57	100.00	KOSDAQ	금속	N	N	N	N	N	1685	-27	5	-1.58	1153504874	681931	46.00	1702	1705	1681	2225	1199	1712	1691.53	0.68	-105474	1783	1747	1714	1678	1645	1731	1662	96	513	100	1060	1	1	95587404	1611	4.88	1.51	12	0.71	345.00	1119.00	7640	20230712	-77.95	1114	20230824	51.26	7640	-77.95	20230712	1114	51.26	20230824	7640	-77.95	20230712	1114	51.26	20230824	0.10	N	073640	100	95 억	654430	N	N	N	N
56	20231122	100658	57	100.00	KOSDAQ	금속	N	N	N	N	N	1695	-17	5	-0.99	978107769	578212	39.01	1702	1705	1681	2225	1199	1712	1691.61	0.68	-112204	1783	1747	1714	1678	1645	1731	1662	96	513	100	1060	1	1	95587404	1620	4.91	1.51	12	0.60	345.00	1119.00	7640	20230712	-77.81	1114	20230824	52.15	7640	-77.81	20230712	1114	52.15	20230824	7640	-77.81	20230712	1114	52.15	20230824	0.10	N	073640	100	95 억	654430	N	N	N	N
57	20231122	090626	57	100.00	KOSDAQ	금속	N	N	N	N	N	1696	-16	5	-0.93	160846152	94982	6.41	1702	1705	1682	2225	1199	1712	1693.43	0.68	-5272	1783	1747	1714	1678	1645	1731	1662	96	513	100	1060	1	1	95587404	1621	4.92	1.52	12	0.10	345.00	1119.00	7640	20230712	-77.80	1114	20230824	52.24	7640	-77.80	20230712	1114	52.24	20230824	7640	-77.80	20230712	1114	52.24	20230824	0.10	N	073640	100	95 억	654430	N	N	N	N
58	20231121	160627	57	100.00	KOSDAQ	금속	N	N	N	N	N	1712	2	2	0.12	2524669344	1474522	47.30	1739	1750	1681	2220	1197	1710	1712.20	0.51	151250	1868	1789	1716	1637	1564	1828	1676	96	510	100	1060	1	1	95587404	1636	4.96	1.53	12	1.54	345.00	1119.00	7640	20230712	-77.59	1114	20230824	53.68	7640	-77.59	20230712	1114	53.68	20230824	7640	-77.59	20230712	1114	53.68	20230824	0.10	N	073640	100	95 억	483865	N	N	N	N
59	20231121	150628	57	100.00	KOSDAQ	금속	N	N	N	N	N	1706	-4	5	-0.23	2380925653	1390332	44.60	1739	1750	1681	2220	1197	1710	1712.49	0.51	135443	1868	1789	1716	1637	1564	1828	1676	96	510	100	1060	1	1	95587404	1631	4.94	1.52	12	1.45	345.00	1119.00	7640	20230712	-77.67	1114	20230824	53.14	7640	-77.67	20230712	1114	53.14	20230824	7640	-77.67	20230712	1114	53.14	20230824	0.10	N	073640	100	95 억	483865	N	N	N	N
60	20231121	140622	57	100.00	KOSDAQ	금속	N	N	N	N	N	1710	0	3	0.00	2194479643	1281762	41.12	1739	1750	1681	2220	1197	1710	1712.08	0.51	116696	1868	1789	1716	1637	1564	1828	1676	96	510	100	1060	1	1	95587404	1635	4.96	1.53	12	1.34	345.00	1119.00	7640	20230712	-77.62	1114	20230824	53.50	7640	-77.62	20230712	1114	53.50	20230824	7640	-77.62	20230712	1114	53.50	20230824	0.10	N	073640	100	95 억	483865	N	N	N	N
61	20231121	130616	57	100.00	KOSDAQ	금속	N	N	N	N	N	1720	10	2	0.58	1755979728	1026913	32.94	1739	1750	1681	2220	1197	1710	1709.96	0.51	69729	1868	1789	1716	1637	1564	1828	1676	96	510	100	1060	1	1	95587404	1644	4.99	1.54	12	1.07	345.00	1119.00	7640	20230712	-77.49	1114	20230824	54.40	7640	-77.49	20230712	1114	54.40	20230824	7640	-77.49	20230712	1114	54.40	20230824	0.10	N	073640	100	95 억	483865	N	N	N	N
62	20231121	120616	57	100.00	KOSDAQ	금속	N	N	N	N	N	1710	0	3	0.00	1522580286	891230	28.59	1739	1750	1681	2220	1197	1710	1708.40	0.51	41777	1868	1789	1716	1637	1564	1828	1676	96	510	100	1060	1	1	95587404	1635	4.96	1.53	12	0.93	345.00	1119.00	7640	20230712	-77.62	1114	20230824	53.50	7640	-77.62	20230712	1114	53.50	20230824	7640	-77.62	20230712	1114	53.50	20230824	0.10	N	073640	100	95 억	483865	N	N	N	N
63	20231121	110614	57	100.00	KOSDAQ	금속	N	N	N	N	N	1733	23	2	1.35	1313491465	769344	24.68	1739	1750	1681	2220	1197	1710	1707.29	0.51	35778	1868	1789	1716	1637	1564	1828	1676	96	510	100	1060	1	1	95587404	1657	5.02	1.55	12	0.80	345.00	1119.00	7640	20230712	-77.32	1114	20230824	55.57	7640	-77.32	20230712	1114	55.57	20230824	7640	-77.32	20230712	1114	55.57	20230824	0.10	N	073640	100	95 억	483865	N	N	N	N
64	20231121	100600	57	100.00	KOSDAQ	금속	N	N	N	N	N	1718	8	2	0.47	927212225	544275	17.46	1739	1750	1681	2220	1197	1710	1703.57	0.51	-36511	1868	1789	1716	1637	1564	1828	1676	96	510	100	1060	1	1	95587404	1642	4.98	1.54	12	0.57	345.00	1119.00	7640	20230712	-77.51	1114	20230824	54.22	7640	-77.51	20230712	1114	54.22	20230824	7640	-77.51	20230712	1114	54.22	20230824	0.10	N	073640	100	95 억	483865	N	N	N	N
65	20231121	090608	57	100.00	KOSDAQ	금속	N	N	N	N	N	1733	23	2	1.35	159128102	91819	2.95	1739	1750	1716	2220	1197	1710	1733.06	0.51	-13930	1868	1789	1716	1637	1564	1828	1676	96	510	100	1060	1	1	95587404	1657	5.02	1.55	12	0.10	345.00	1119.00	7640	20230712	-77.32	1114	20230824	55.57	7640	-77.32	20230712	1114	55.57	20230824	7640	-77.32	20230712	1114	55.57	20230824	0.10	N	073640	100	95 억	483865	N	N	N	N
66	20231120	160613	57	100.00	KOSDAQ	금속	N	N	N	N	N	1710	50	2	3.01	5309263501	3092890	123.45	1661	1795	1643	2155	1162	1660	1716.61	0.28	235712	1792	1726	1653	1587	1514	1689	1550	94	495	100	1020	1	1	93551782	1600	4.96	1.53	12	3.31	345.00	1119.00	7640	20230712	-77.62	1114	20230824	53.50	7640	-77.62	20230712	1114	53.50	20230824	7640	-77.62	20230712	1114	53.50	20230824	0.12	N	073640	100	93 억	261709	N	N	N	N
67	20231120	150617	57	100.00	KOSDAQ	금속	N	N	N	N	N	1711	51	2	3.07	5226896808	3044664	121.52	1661	1795	1643	2155	1162	1660	1716.74	0.28	231019	1792	1726	1653	1587	1514	1689	1550	94	495	100	1020	1	1	93551782	1601	4.96	1.53	12	3.25	345.00	1119.00	7640	20230712	-77.60	1114	20230824	53.59	7640	-77.60	20230712	1114	53.59	20230824	7640	-77.60	20230712	1114	53.59	20230824	0.12	N	073640	100	93 억	261709	N	N	N	N
68	20231120	140616	57	100.00	KOSDAQ	금속	N	N	N	N	N	1711	51	2	3.07	4968279846	2892924	115.46	1661	1795	1643	2155	1162	1660	1717.39	0.28	233766	1792	1726	1653	1587	1514	1689	1550	94	495	100	1020	1	1	93551782	1601	4.96	1.53	12	3.09	345.00	1119.00	7640	20230712	-77.60	1114	20230824	53.59	7640	-77.60	20230712	1114	53.59	20230824	7640	-77.60	20230712	1114	53.59	20230824	0.12	N	073640	100	93 억	261709	N	N	N	N
69	20231120	130612	57	100.00	KOSDAQ	금속	N	N	N	N	N	1714	54	2	3.25	4767065327	2775222	110.77	1661	1795	1643	2155	1162	1660	1717.72	0.28	243630	1792	1726	1653	1587	1514	1689	1550	94	495	100	1020	1	1	93551782	1603	4.97	1.53	12	2.97	345.00	1119.00	7640	20230712	-77.57	1114	20230824	53.86	7640	-77.57	20230712	1114	53.86	20230824	7640	-77.57	20230712	1114	53.86	20230824	0.12	N	073640	100	93 억	261709	N	N	N	N
70	20231120	120615	57	100.00	KOSDAQ	금속	N	N	N	N	N	1726	66	2	3.98	4479842477	2607811	104.08	1661	1795	1643	2155	1162	1660	1717.86	0.28	259272	1792	1726	1653	1587	1514	1689	1550	94	495	100	1020	1	1	93551782	1615	5.00	1.54	12	2.79	345.00	1119.00	7640	20230712	-77.41	1114	20230824	54.94	7640	-77.41	20230712	1114	54.94	20230824	7640	-77.41	20230712	1114	54.94	20230824	0.12	N	073640	100	93 억	261709	N	N	N	N
71	20231120	110613	57	100.00	KOSDAQ	금속	N	N	N	N	N	1747	87	2	5.24	3903767534	2276147	90.85	1661	1795	1643	2155	1162	1660	1715.08	0.28	251666	1792	1726	1653	1587	1514	1689	1550	94	495	100	1020	1	1	93551782	1634	5.06	1.56	12	2.43	345.00	1119.00	7640	20230712	-77.13	1114	20230824	56.82	7640	-77.13	20230712	1114	56.82	20230824	7640	-77.13	20230712	1114	56.82	20230824	0.12	N	073640	100	93 억	261709	N	N	N	N
72	20231120	100610	57	100.00	KOSDAQ	금속	N	N	N	N	N	1697	37	2	2.23	1596617894	955747	38.15	1661	1708	1643	2155	1162	1660	1670.54	0.28	170430	1792	1726	1653	1587	1514	1689	1550	94	495	100	1020	1	1	93551782	1588	4.92	1.52	12	1.02	345.00	1119.00	7640	20230712	-77.79	1114	20230824	52.33	7640	-77.79	20230712	1114	52.33	20230824	7640	-77.79	20230712	1114	52.33	20230824	0.12	N	073640	100	93 억	261709	N	N	N	N
73	20231120	090616	57	100.00	KOSDAQ	금속	N	N	N	N	N	1664	4	2	0.24	350679148	209750	8.37	1661	1708	1650	2155	1162	1660	1671.89	0.28	-3415	1792	1726	1653	1587	1514	1689	1550	94	495	100	1020	1	1	93551782	1557	4.82	1.49	12	0.22	345.00	1119.00	7640	20230712	-78.22	1114	20230824	49.37	7640	-78.22	20230712	1114	49.37	20230824	7640	-78.22	20230712	1114	49.37	20230824	0.12	N	073640	100	93 억	261709	N	N	N	N
74	20231117	160628	57	100.00	KOSDAQ	금속	N	N	N	N	N	1660	-59	5	-3.43	4040427526	2477367	35.33	1719	1719	1580	2230	1204	1719	1630.82	0.18	73009	1997	1857	1700	1560	1403	1779	1482	94	511	100	1060	1	1	93551782	1553	4.81	1.48	12	2.65	345.00	1119.00	7640	20230712	-78.27	1114	20230824	49.01	7640	-78.27	20230712	1114	49.01	20230824	7640	-78.27	20230712	1114	49.01	20230824	0.11	N	073640	100	93 억	170128	N	N	N	N
75	20231117	150631	57	100.00	KOSDAQ	금속	N	N	N	N	N	1665	-54	5	-3.14	3774601008	2317877	33.06	1719	1719	1580	2230	1204	1719	1628.45	0.18	84043	1997	1857	1700	1560	1403	1779	1482	94	511	100	1060	1	1	93551782	1558	4.83	1.49	12	2.48	345.00	1119.00	7640	20230712	-78.21	1114	20230824	49.46	7640	-78.21	20230712	1114	49.46	20230824	7640	-78.21	20230712	1114	49.46	20230824	0.11	N	073640	100	93 억	170128	N	N	N	N
76	20231117	140629	57	100.00	KOSDAQ	금속	N	N	N	N	N	1639	-80	5	-4.65	3446609732	2118358	30.21	1719	1719	1580	2230	1204	1719	1626.99	0.18	113244	1997	1857	1700	1560	1403	1779	1482	94	511	100	1060	1	1	93551782	1533	4.75	1.46	12	2.26	345.00	1119.00	7640	20230712	-78.55	1114	20230824	47.13	7640	-78.55	20230712	1114	47.13	20230824	7640	-78.55	20230712	1114	47.13	20230824	0.11	N	073640	100	93 억	170128	N	N	N	N
77	20231117	130628	57	100.00	KOSDAQ	금속	N	N	N	N	N	1645	-74	5	-4.30	3066700371	1886898	26.91	1719	1719	1580	2230	1204	1719	1625.23	0.18	170743	1997	1857	1700	1560	1403	1779	1482	94	511	100	1060	1	1	93551782	1539	4.77	1.47	12	2.02	345.00	1119.00	7640	20230712	-78.47	1114	20230824	47.67	7640	-78.47	20230712	1114	47.67	20230824	7640	-78.47	20230712	1114	47.67	20230824	0.11	N	073640	100	93 억	170128	N	N	N	N
78	20231117	120629	57	100.00	KOSDAQ	금속	N	N	N	N	N	1636	-83	5	-4.83	2773578339	1708227	24.36	1719	1719	1580	2230	1204	1719	1623.63	0.18	151767	1997	1857	1700	1560	1403	1779	1482	94	511	100	1060	1	1	93551782	1531	4.74	1.46	12	1.83	345.00	1119.00	7640	20230712	-78.59	1114	20230824	46.86	7640	-78.59	20230712	1114	46.86	20230824	7640	-78.59	20230712	1114	46.86	20230824	0.11	N	073640	100	93 억	170128	N	N	N	N
79	20231117	110631	57	100.00	KOSDAQ	금속	N	N	N	N	N	1616	-103	5	-5.99	2551639112	1571587	22.41	1719	1719	1580	2230	1204	1719	1623.57	0.18	147864	1997	1857	1700	1560	1403	1779	1482	94	511	100	1060	1	1	93551782	1512	4.68	1.44	12	1.68	345.00	1119.00	7640	20230712	-78.85	1114	20230824	45.06	7640	-78.85	20230712	1114	45.06	20230824	7640	-78.85	20230712	1114	45.06	20230824	0.11	N	073640	100	93 억	170128	N	N	N	N
80	20231117	100628	57	100.00	KOSDAQ	금속	N	N	N	N	N	1608	-111	5	-6.46	2126508998	1309338	18.67	1719	1719	1580	2230	1204	1719	1624.07	0.18	161730	1997	1857	1700	1560	1403	1779	1482	94	511	100	1060	1	1	93551782	1504	4.66	1.44	12	1.40	345.00	1119.00	7640	20230712	-78.95	1114	20230824	44.34	7640	-78.95	20230712	1114	44.34	20230824	7640	-78.95	20230712	1114	44.34	20230824	0.11	N	073640	100	93 억	170128	N	N	N	N
81	20231117	090631	57	100.00	KOSDAQ	금속	N	N	N	N	N	1664	-55	5	-3.20	206271944	122482	1.75	1719	1719	1661	2230	1204	1719	1683.93	0.18	-21681	1997	1857	1700	1560	1403	1779	1482	94	511	100	1060	1	1	93551782	1557	4.82	1.49	12	0.13	345.00	1119.00	7640	20230712	-78.22	1114	20230824	49.37	7640	-78.22	20230712	1114	49.37	20230824	7640	-78.22	20230712	1114	49.37	20230824	0.11	N	073640	100	93 억	170128	N	N	N	N
82	20231116	160630	57	100.00	KOSDAQ	금속	N	N	N	N	N	1722	-118	5	-6.41	11570968287	6931983	396.47	1840	1840	1543	2390	1288	1840	1669.21	0.34	-119789	1913	1876	1840	1803	1767	1858	1785	94	550	100	1140	1	1	93551782	1611	4.99	1.54	12	7.41	345.00	1119.00	7640	20230712	-77.46	1114	20230824	54.58	7640	-77.46	20230712	1114	54.58	20230824	7640	-77.46	20230712	1114	54.58	20230824	0.11	N	073640	100	93 억	318482	N	N	N	N
83	20231116	150626	57	100.00	KOSDAQ	금속	N	N	N	N	N	1706	-134	5	-7.28	10662143512	6403378	366.24	1840	1840	1543	2390	1288	1840	1665.08	0.34	-113881	1913	1876	1840	1803	1767	1858	1785	94	550	100	1140	1	1	93551782	1596	4.94	1.52	12	6.84	345.00	1119.00	7640	20230712	-77.67	1114	20230824	53.14	7640	-77.67	20230712	1114	53.14	20230824	7640	-77.67	20230712	1114	53.14	20230824	0.11	N	073640	100	93 억	318482	N	N	N	N
84	20231116	140604	57	100.00	KOSDAQ	금속	N	N	N	N	N	1672	-168	5	-9.13	9920279043	5964427	341.13	1840	1840	1543	2390	1288	1840	1663.24	0.34	-107170	1913	1876	1840	1803	1767	1858	1785	94	550	100	1140	1	1	93551782	1564	4.85	1.49	12	6.38	345.00	1119.00	7640	20230712	-78.12	1114	20230824	50.09	7640	-78.12	20230712	1114	50.09	20230824	7640	-78.12	20230712	1114	50.09	20230824	0.11	N	073640	100	93 억	318482	N	N	N	N
85	20231116	130625	57	100.00	KOSDAQ	금속	N	N	N	N	N	1620	-220	5	-11.96	8097924017	4870875	278.59	1840	1840	1543	2390	1288	1840	1662.52	0.34	-25233	1913	1876	1840	1803	1767	1858	1785	94	550	100	1140	1	1	93551782	1516	4.70	1.45	12	5.21	345.00	1119.00	7640	20230712	-78.80	1114	20230824	45.42	7640	-78.80	20230712	1114	45.42	20230824	7640	-78.80	20230712	1114	45.42	20230824	0.11	N	073640	100	93 억	318482	N	N	N	N
86	20231116	120627	57	100.00	KOSDAQ	금속	N	N	N	N	N	1688	-152	5	-8.26	3753010009	2169052	124.06	1840	1840	1633	2390	1288	1840	1730.25	0.34	-38971	1913	1876	1840	1803	1767	1858	1785	94	550	100	1140	1	1	93551782	1579	4.89	1.51	12	2.32	345.00	1119.00	7640	20230712	-77.91	1114	20230824	51.53	7640	-77.91	20230712	1114	51.53	20230824	7640	-77.91	20230712	1114	51.53	20230824	0.11	N	073640	100	93 억	318482	N	N	N	N
87	20231116	110624	57	100.00	KOSDAQ	금속	N	N	N	N	N	1739	-101	5	-5.49	2073047373	1185678	67.81	1840	1840	1633	2390	1288	1840	1748.41	0.34	-110376	1913	1876	1840	1803	1767	1858	1785	94	550	100	1140	1	1	93551782	1627	5.04	1.55	12	1.27	345.00	1119.00	7640	20230712	-77.24	1114	20230824	56.10	7640	-77.24	20230712	1114	56.10	20230824	7640	-77.24	20230712	1114	56.10	20230824	0.11	N	073640	100	93 억	318482	N	N	N	N
88	20231116	100625	57	100.00	KOSDAQ	금속	N	N	N	N	N	1749	-91	5	-4.95	616826808	354809	20.29	1840	1840	1633	2390	1288	1840	1738.48	0.34	-6994	1913	1876	1840	1803	1767	1858	1785	94	550	100	1140	1	1	93551782	1636	5.07	1.56	12	0.38	345.00	1119.00	7640	20230712	-77.11	1114	20230824	57.00	7640	-77.11	20230712	1114	57.00	20230824	7640	-77.11	20230712	1114	57.00	20230824	0.11	N	073640	100	93 억	318482	N	N	N	N
89	20231116	090625	57	100.00	KOSDAQ	금속	N	N	N	N	N	1840	0	3	0.00	0	0	0.00	0	0	0	2390	1288	1840	0.00	0.34	0	1913	1876	1840	1803	1767	1858	1785	94	550	100	1140	1	1	93551782	1721	5.33	1.64	12	0.00	345.00	1119.00	7640	20230712	-75.92	1114	20230824	65.17	7640	-75.92	20230712	1114	65.17	20230824	7640	-75.92	20230712	1114	65.17	20230824	0.11	N	073640	100	93 억	318482	N	N	N	N
90	20231115	160546	57	100.00	KOSDAQ	금속	N	N	N	N	N	1840	19	2	1.04	3206933339	1741726	136.70	1845	1877	1804	2365	1275	1821	1841.25	0.22	100731	1923	1872	1826	1775	1729	1849	1752	94	544	100	1120	1	1	93551782	1721	5.33	1.64	12	1.86	345.00	1119.00	7640	20230712	-75.92	1114	20230824	65.17	7640	-75.92	20230712	1114	65.17	20230824	7640	-75.92	20230712	1114	65.17	20230824	0.15	N	073640	100	93 억	210194	N	N	N	N
91	20231115	150633	57	100.00	KOSDAQ	금속	N	N	N	N	N	1839	18	2	0.99	3092882263	1679790	131.84	1845	1877	1804	2365	1275	1821	1841.25	0.22	87530	1923	1872	1826	1775	1729	1849	1752	94	544	100	1120	1	1	93551782	1720	5.33	1.64	12	1.80	345.00	1119.00	7640	20230712	-75.93	1114	20230824	65.08	7640	-75.93	20230712	1114	65.08	20230824	7640	-75.93	20230712	1114	65.08	20230824	0.15	N	073640	100	93 억	210194	N	N	N	N
92	20231115	140631	57	100.00	KOSDAQ	금속	N	N	N	N	N	1844	23	2	1.26	2869708087	1558439	122.31	1845	1877	1804	2365	1275	1821	1841.42	0.22	109186	1923	1872	1826	1775	1729	1849	1752	94	544	100	1120	1	1	93551782	1725	5.34	1.65	12	1.67	345.00	1119.00	7640	20230712	-75.86	1114	20230824	65.53	7640	-75.86	20230712	1114	65.53	20230824	7640	-75.86	20230712	1114	65.53	20230824	0.15	N	073640	100	93 억	210194	N	N	N	N
93	20231115	130634	57	100.00	KOSDAQ	금속	N	N	N	N	N	1857	36	2	1.98	2604353909	1414733	111.04	1845	1877	1804	2365	1275	1821	1840.90	0.22	66455	1923	1872	1826	1775	1729	1849	1752	94	544	100	1120	1	1	93551782	1737	5.38	1.66	12	1.51	345.00	1119.00	7640	20230712	-75.69	1114	20230824	66.70	7640	-75.69	20230712	1114	66.70	20230824	7640	-75.69	20230712	1114	66.70	20230824	0.15	N	073640	100	93 억	210194	N	N	N	N
94	20231115	120637	57	100.00	KOSDAQ	금속	N	N	N	N	N	1832	11	2	0.60	2300653108	1249673	98.08	1845	1877	1804	2365	1275	1821	1841.02	0.22	12169	1923	1872	1826	1775	1729	1849	1752	94	544	100	1120	1	1	93551782	1714	5.31	1.64	12	1.34	345.00	1119.00	7640	20230712	-76.02	1114	20230824	64.45	7640	-76.02	20230712	1114	64.45	20230824	7640	-76.02	20230712	1114	64.45	20230824	0.15	N	073640	100	93 억	210194	N	N	N	N
95	20231115	110641	57	100.00	KOSDAQ	금속	N	N	N	N	N	1833	12	2	0.66	1811733545	983147	77.16	1845	1877	1804	2365	1275	1821	1842.82	0.22	12799	1923	1872	1826	1775	1729	1849	1752	94	544	100	1120	1	1	93551782	1715	5.31	1.64	12	1.05	345.00	1119.00	7640	20230712	-76.01	1114	20230824	64.54	7640	-76.01	20230712	1114	64.54	20230824	7640	-76.01	20230712	1114	64.54	20230824	0.15	N	073640	100	93 억	210194	N	N	N	N
96	20231115	100636	57	100.00	KOSDAQ	금속	N	N	N	N	N	1826	5	2	0.27	1560179417	846018	66.40	1845	1877	1804	2365	1275	1821	1844.18	0.22	25161	1923	1872	1826	1775	1729	1849	1752	94	544	100	1120	1	1	93551782	1708	5.29	1.63	12	0.90	345.00	1119.00	7640	20230712	-76.10	1114	20230824	63.91	7640	-76.10	20230712	1114	63.91	20230824	7640	-76.10	20230712	1114	63.91	20230824	0.15	N	073640	100	93 억	210194	N	N	N	N
97	20231115	090630	57	100.00	KOSDAQ	금속	N	N	N	N	N	1842	21	2	1.15	327992306	178881	14.04	1845	1852	1804	2365	1275	1821	1833.67	0.22	30961	1923	1872	1826	1775	1729	1849	1752	94	544	100	1120	1	1	93551782	1723	5.34	1.65	12	0.19	345.00	1119.00	7640	20230712	-75.89	1114	20230824	65.35	7640	-75.89	20230712	1114	65.35	20230824	7640	-75.89	20230712	1114	65.35	20230824	0.15	N	073640	100	93 억	210194	N	N	N	N
98	20231114	160623	57	100.00	KOSDAQ	금속	N	N	N	N	N	1821	-8	5	-0.44	2306502196	1260715	41.59	1877	1877	1780	2375	1281	1829	1829.57	0.21	-5139	2051	1940	1879	1768	1707	1909	1737	94	546	100	1130	1	1	93551782	1704	5.28	1.63	12	1.35	345.00	1119.00	7640	20230712	-76.16	1114	20230824	63.46	7640	-76.16	20230712	1114	63.46	20230824	7640	-76.16	20230712	1114	63.46	20230824	0.13	N	073640	100	93 억	198189	N	N	N	N
99	20231114	150624	57	100.00	KOSDAQ	금속	N	N	N	N	N	1829	0	3	0.00	2177863007	1190081	39.26	1877	1877	1780	2375	1281	1829	1830.01	0.21	-4940	2051	1940	1879	1768	1707	1909	1737	94	546	100	1130	1	1	93551782	1711	5.30	1.63	12	1.27	345.00	1119.00	7640	20230712	-76.06	1114	20230824	64.18	7640	-76.06	20230712	1114	64.18	20230824	7640	-76.06	20230712	1114	64.18	20230824	0.13	N	073640	100	93 억	198189	N	N	N	N
100	20231114	140624	57	100.00	KOSDAQ	금속	N	N	N	N	N	1809	-20	5	-1.09	1888454894	1030449	33.99	1877	1877	1780	2375	1281	1829	1832.65	0.21	-6940	2051	1940	1879	1768	1707	1909	1737	94	546	100	1130	1	1	93551782	1692	5.24	1.62	12	1.10	345.00	1119.00	7640	20230712	-76.32	1114	20230824	62.39	7640	-76.32	20230712	1114	62.39	20230824	7640	-76.32	20230712	1114	62.39	20230824	0.13	N	073640	100	93 억	198189	N	N	N	N
101	20231114	130626	57	100.00	KOSDAQ	금속	N	N	N	N	N	1825	-4	5	-0.22	1493514498	812429	26.80	1877	1877	1780	2375	1281	1829	1838.33	0.21	58471	2051	1940	1879	1768	1707	1909	1737	94	546	100	1130	1	1	93551782	1707	5.29	1.63	12	0.87	345.00	1119.00	7640	20230712	-76.11	1114	20230824	63.82	7640	-76.11	20230712	1114	63.82	20230824	7640	-76.11	20230712	1114	63.82	20230824	0.13	N	073640	100	93 억	198189	N	N	N	N
102	20231114	120626	57	100.00	KOSDAQ	금속	N	N	N	N	N	1840	11	2	0.60	1250750988	680082	22.43	1877	1877	1780	2375	1281	1829	1839.12	0.21	96592	2051	1940	1879	1768	1707	1909	1737	94	546	100	1130	1	1	93551782	1721	5.33	1.64	12	0.73	345.00	1119.00	7640	20230712	-75.92	1114	20230824	65.17	7640	-75.92	20230712	1114	65.17	20230824	7640	-75.92	20230712	1114	65.17	20230824	0.13	N	073640	100	93 억	198189	N	N	N	N
103	20231114	110633	57	100.00	KOSDAQ	금속	N	N	N	N	N	1836	7	2	0.38	1095913193	595686	19.65	1877	1877	1780	2375	1281	1829	1839.75	0.21	87867	2051	1940	1879	1768	1707	1909	1737	94	546	100	1130	1	1	93551782	1718	5.32	1.64	12	0.64	345.00	1119.00	7640	20230712	-75.97	1114	20230824	64.81	7640	-75.97	20230712	1114	64.81	20230824	7640	-75.97	20230712	1114	64.81	20230824	0.13	N	073640	100	93 억	198189	N	N	N	N
104	20231114	100626	57	100.00	KOSDAQ	금속	N	N	N	N	N	1835	6	2	0.33	679084036	369433	12.19	1877	1877	1780	2375	1281	1829	1838.18	0.21	33532	2051	1940	1879	1768	1707	1909	1737	94	546	100	1130	1	1	93551782	1717	5.32	1.64	12	0.39	345.00	1119.00	7640	20230712	-75.98	1114	20230824	64.72	7640	-75.98	20230712	1114	64.72	20230824	7640	-75.98	20230712	1114	64.72	20230824	0.13	N	073640	100	93 억	198189	N	N	N	N
105	20231114	090620	57	100.00	KOSDAQ	금속	N	N	N	N	N	1840	11	2	0.60	165762698	90718	2.99	1877	1877	1780	2375	1281	1829	1827.23	0.21	-15515	2051	1940	1879	1768	1707	1909	1737	94	546	100	1130	1	1	93551782	1721	5.33	1.64	12	0.10	345.00	1119.00	7640	20230712	-75.92	1114	20230824	65.17	7640	-75.92	20230712	1114	65.17	20230824	7640	-75.92	20230712	1114	65.17	20230824	0.13	N	073640	100	93 억	198189	N	N	N	N
106	20231113	160615	57	100.00	KOSDAQ	금속	N	N	N	N	N	1829	-26	5	-1.40	5767971562	3021419	47.54	1920	1990	1818	2410	1299	1855	1909.04	0.37	-120436	2103	1978	1858	1733	1613	2041	1796	94	555	100	1150	1	1	93551782	1711	5.30	1.63	12	3.23	345.00	1119.00	7640	20230712	-76.06	1114	20230824	64.18	7640	-76.06	20230712	1114	64.18	20230824	7640	-76.06	20230712	1114	64.18	20230824	0.14	N	073640	100	93 억	350718	N	N	N	N
107	20231113	150615	57	100.00	KOSDAQ	금속	N	N	N	N	N	1822	-33	5	-1.78	5669029400	2967381	46.69	1920	1990	1818	2410	1299	1855	1910.46	0.37	-114961	2103	1978	1858	1733	1613	2041	1796	94	555	100	1150	1	1	93551782	1705	5.28	1.63	12	3.17	345.00	1119.00	7640	20230712	-76.15	1114	20230824	63.55	7640	-76.15	20230712	1114	63.55	20230824	7640	-76.15	20230712	1114	63.55	20230824	0.14	N	073640	100	93 억	350718	N	N	N	N
108	20231113	140613	57	100.00	KOSDAQ	금속	N	N	N	N	N	1821	-34	5	-1.83	5336022179	2785284	43.83	1920	1990	1818	2410	1299	1855	1915.80	0.37	-106674	2103	1978	1858	1733	1613	2041	1796	94	555	100	1150	1	1	93551782	1704	5.28	1.63	12	2.98	345.00	1119.00	7640	20230712	-76.16	1114	20230824	63.46	7640	-76.16	20230712	1114	63.46	20230824	7640	-76.16	20230712	1114	63.46	20230824	0.14	N	073640	100	93 억	350718	N	N	N	N
109	20231113	130611	57	100.00	KOSDAQ	금속	N	N	N	N	N	1824	-31	5	-1.67	5124138554	2669009	42.00	1920	1990	1819	2410	1299	1855	1919.88	0.37	-106102	2103	1978	1858	1733	1613	2041	1796	94	555	100	1150	1	1	93551782	1706	5.29	1.63	12	2.85	345.00	1119.00	7640	20230712	-76.13	1114	20230824	63.73	7640	-76.13	20230712	1114	63.73	20230824	7640	-76.13	20230712	1114	63.73	20230824	0.14	N	073640	100	93 억	350718	N	N	N	N
110	20231113	120612	57	100.00	KOSDAQ	금속	N	N	N	N	N	1841	-14	5	-0.75	4847727147	2517936	39.62	1920	1990	1830	2410	1299	1855	1925.29	0.37	-88372	2103	1978	1858	1733	1613	2041	1796	94	555	100	1150	1	1	93551782	1722	5.34	1.65	12	2.69	345.00	1119.00	7640	20230712	-75.90	1114	20230824	65.26	7640	-75.90	20230712	1114	65.26	20230824	7640	-75.90	20230712	1114	65.26	20230824	0.14	N	073640	100	93 억	350718	N	N	N	N
111	20231113	110610	57	100.00	KOSDAQ	금속	N	N	N	N	N	1868	13	2	0.70	4389917238	2270994	35.74	1920	1990	1863	2410	1299	1855	1933.05	0.37	-87128	2103	1978	1858	1733	1613	2041	1796	94	555	100	1150	1	1	93551782	1748	5.41	1.67	12	2.43	345.00	1119.00	7640	20230712	-75.55	1114	20230824	67.68	7640	-75.55	20230712	1114	67.68	20230824	7640	-75.55	20230712	1114	67.68	20230824	0.14	N	073640	100	93 억	350718	N	N	N	N
112	20231113	100609	57	100.00	KOSDAQ	금속	N	N	N	N	N	1934	79	2	4.26	3444489388	1771274	27.87	1920	1990	1877	2410	1299	1855	1944.66	0.37	-11994	2103	1978	1858	1733	1613	2041	1796	94	555	100	1150	1	1	93551782	1809	5.61	1.73	12	1.89	345.00	1119.00	7640	20230712	-74.69	1114	20230824	73.61	7640	-74.69	20230712	1114	73.61	20230824	7640	-74.69	20230712	1114	73.61	20230824	0.14	N	073640	100	93 억	350718	N	N	N	N
113	20231113	090614	57	100.00	KOSDAQ	금속	N	N	N	N	N	1906	51	2	2.75	366714809	191623	3.02	1920	1937	1877	2410	1299	1855	1913.88	0.37	-64202	2103	1978	1858	1733	1613	2041	1796	94	555	100	1150	1	1	93551782	1783	5.52	1.70	12	0.20	345.00	1119.00	7640	20230712	-75.05	1114	20230824	71.10	7640	-75.05	20230712	1114	71.10	20230824	7640	-75.05	20230712	1114	71.10	20230824	0.14	N	073640	100	93 억	350718	N	N	N	N
114	20231110	160630	57	100.00	KOSDAQ	금속	N	N	N	N	N	1855	135	2	7.85	11874819755	6339962	391.27	1738	1983	1738	2235	1204	1720	1873.04	0.27	101282	1812	1765	1732	1685	1652	1749	1669	94	515	100	1060	1	1	93551782	1735	5.38	1.66	12	6.78	345.00	1119.00	7640	20230712	-75.72	1114	20230824	66.52	7640	-75.72	20230712	1114	66.52	20230824	7640	-75.72	20230712	1114	66.52	20230824	0.14	N	073640	100	93 억	250032	N	N	N	N
115	20231110	150623	57	100.00	KOSDAQ	금속	N	N	N	N	N	1860	140	2	8.14	11557113731	6168941	380.72	1738	1983	1738	2235	1204	1720	1873.44	0.27	87059	1812	1765	1732	1685	1652	1749	1669	94	515	100	1060	1	1	93551782	1740	5.39	1.66	12	6.59	345.00	1119.00	7640	20230712	-75.65	1114	20230824	66.97	7640	-75.65	20230712	1114	66.97	20230824	7640	-75.65	20230712	1114	66.97	20230824	0.14	N	073640	100	93 억	250032	N	N	N	N
116	20231110	140616	57	100.00	KOSDAQ	금속	N	N	N	N	N	1842	122	2	7.09	9535632325	5091920	314.25	1738	1983	1738	2235	1204	1720	1872.71	0.27	110282	1812	1765	1732	1685	1652	1749	1669	94	515	100	1060	1	1	93551782	1723	5.34	1.65	12	5.44	345.00	1119.00	7640	20230712	-75.89	1114	20230824	65.35	7640	-75.89	20230712	1114	65.35	20230824	7640	-75.89	20230712	1114	65.35	20230824	0.14	N	073640	100	93 억	250032	N	N	N	N
117	20231110	130618	57	100.00	KOSDAQ	금속	N	N	N	N	N	1838	118	2	6.86	9046048379	4823340	297.68	1738	1983	1738	2235	1204	1720	1875.48	0.27	132734	1812	1765	1732	1685	1652	1749	1669	94	515	100	1060	1	1	93551782	1719	5.33	1.64	12	5.16	345.00	1119.00	7640	20230712	-75.94	1114	20230824	64.99	7640	-75.94	20230712	1114	64.99	20230824	7640	-75.94	20230712	1114	64.99	20230824	0.14	N	073640	100	93 억	250032	N	N	N	N
118	20231110	120619	57	100.00	KOSDAQ	금속	N	N	N	N	N	1832	112	2	6.51	8549553822	4553331	281.01	1738	1983	1738	2235	1204	1720	1877.66	0.27	133936	1812	1765	1732	1685	1652	1749	1669	94	515	100	1060	1	1	93551782	1714	5.31	1.64	12	4.87	345.00	1119.00	7640	20230712	-76.02	1114	20230824	64.45	7640	-76.02	20230712	1114	64.45	20230824	7640	-76.02	20230712	1114	64.45	20230824	0.14	N	073640	100	93 억	250032	N	N	N	N
119	20231110	110612	57	100.00	KOSDAQ	금속	N	N	N	N	N	1825	105	2	6.10	7967319634	4237007	261.49	1738	1983	1738	2235	1204	1720	1880.42	0.27	116819	1812	1765	1732	1685	1652	1749	1669	94	515	100	1060	1	1	93551782	1707	5.29	1.63	12	4.53	345.00	1119.00	7640	20230712	-76.11	1114	20230824	63.82	7640	-76.11	20230712	1114	63.82	20230824	7640	-76.11	20230712	1114	63.82	20230824	0.14	N	073640	100	93 억	250032	N	N	N	N
120	20231110	100619	57	100.00	KOSDAQ	금속	N	N	N	N	N	1849	129	2	7.50	7344456089	3897601	240.54	1738	1983	1738	2235	1204	1720	1884.37	0.27	121297	1812	1765	1732	1685	1652	1749	1669	94	515	100	1060	1	1	93551782	1730	5.36	1.65	12	4.17	345.00	1119.00	7640	20230712	-75.80	1114	20230824	65.98	7640	-75.80	20230712	1114	65.98	20230824	7640	-75.80	20230712	1114	65.98	20230824	0.14	N	073640	100	93 억	250032	N	N	N	N
121	20231110	090607	57	100.00	KOSDAQ	금속	N	N	N	N	N	1756	36	2	2.09	267285608	152364	9.40	1738	1766	1738	2235	1204	1720	1754.32	0.27	8071	1812	1765	1732	1685	1652	1749	1669	94	515	100	1060	1	1	93551782	1643	5.09	1.57	12	0.16	345.00	1119.00	7640	20230712	-77.02	1114	20230824	57.63	7640	-77.02	20230712	1114	57.63	20230824	7640	-77.02	20230712	1114	57.63	20230824	0.14	N	073640	100	93 억	250032	N	N	N	N
122	20231109	160601	57	100.00	KOSDAQ	금속	N	N	N	N	N	1720	-32	5	-1.83	2770002588	1610194	89.47	1752	1779	1699	2275	1227	1752	1720.29	0.19	76824	1876	1814	1783	1721	1690	1798	1705	94	523	100	1080	1	1	93551782	1609	4.99	1.54	12	1.72	345.00	1119.00	7640	20230712	-77.49	1114	20230824	54.40	7640	-77.49	20230712	1114	54.40	20230824	7640	-77.49	20230712	1114	54.40	20230824	0.17	N	073640	100	93 억	181538	N	N	N	N
123	20231109	150602	57	100.00	KOSDAQ	금속	N	N	N	N	N	1719	-33	5	-1.88	2549674691	1481999	82.34	1752	1779	1699	2275	1227	1752	1720.42	0.19	83269	1876	1814	1783	1721	1690	1798	1705	94	523	100	1080	1	1	93551782	1608	4.98	1.54	12	1.58	345.00	1119.00	7640	20230712	-77.50	1114	20230824	54.31	7640	-77.50	20230712	1114	54.31	20230824	7640	-77.50	20230712	1114	54.31	20230824	0.17	N	073640	100	93 억	181538	N	N	N	N
124	20231109	140600	57	100.00	KOSDAQ	금속	N	N	N	N	N	1711	-41	5	-2.34	2267016503	1317987	73.23	1752	1779	1699	2275	1227	1752	1720.05	0.19	65004	1876	1814	1783	1721	1690	1798	1705	94	523	100	1080	1	1	93551782	1601	4.96	1.53	12	1.41	345.00	1119.00	7640	20230712	-77.60	1114	20230824	53.59	7640	-77.60	20230712	1114	53.59	20230824	7640	-77.60	20230712	1114	53.59	20230824	0.17	N	073640	100	93 억	181538	N	N	N	N
125	20231109	130603	57	100.00	KOSDAQ	금속	N	N	N	N	N	1713	-39	5	-2.23	2080962259	1209099	67.18	1752	1779	1699	2275	1227	1752	1721.08	0.19	79449	1876	1814	1783	1721	1690	1798	1705	94	523	100	1080	1	1	93551782	1603	4.97	1.53	12	1.29	345.00	1119.00	7640	20230712	-77.58	1114	20230824	53.77	7640	-77.58	20230712	1114	53.77	20230824	7640	-77.58	20230712	1114	53.77	20230824	0.17	N	073640	100	93 억	181538	N	N	N	N
126	20231109	120606	57	100.00	KOSDAQ	금속	N	N	N	N	N	1726	-26	5	-1.48	1772710338	1028580	57.15	1752	1779	1699	2275	1227	1752	1723.45	0.19	79537	1876	1814	1783	1721	1690	1798	1705	94	523	100	1080	1	1	93551782	1615	5.00	1.54	12	1.10	345.00	1119.00	7640	20230712	-77.41	1114	20230824	54.94	7640	-77.41	20230712	1114	54.94	20230824	7640	-77.41	20230712	1114	54.94	20230824	0.17	N	073640	100	93 억	181538	N	N	N	N
127	20231109	110604	57	100.00	KOSDAQ	금속	N	N	N	N	N	1724	-28	5	-1.60	1590268479	923029	51.29	1752	1779	1699	2275	1227	1752	1722.87	0.19	101944	1876	1814	1783	1721	1690	1798	1705	94	523	100	1080	1	1	93551782	1613	5.00	1.54	12	0.99	345.00	1119.00	7640	20230712	-77.43	1114	20230824	54.76	7640	-77.43	20230712	1114	54.76	20230824	7640	-77.43	20230712	1114	54.76	20230824	0.17	N	073640	100	93 억	181538	N	N	N	N
128	20231109	100559	57	100.00	KOSDAQ	금속	N	N	N	N	N	1712	-40	5	-2.28	1115249048	647654	35.99	1752	1779	1699	2275	1227	1752	1721.97	0.19	50240	1876	1814	1783	1721	1690	1798	1705	94	523	100	1080	1	1	93551782	1602	4.96	1.53	12	0.69	345.00	1119.00	7640	20230712	-77.59	1114	20230824	53.68	7640	-77.59	20230712	1114	53.68	20230824	7640	-77.59	20230712	1114	53.68	20230824	0.17	N	073640	100	93 억	181538	N	N	N	N
129	20231109	090601	57	100.00	KOSDAQ	금속	N	N	N	N	N	1763	11	2	0.63	80777530	45755	2.54	1752	1779	1752	2275	1227	1752	1765.51	0.19	-5149	1876	1814	1783	1721	1690	1798	1705	94	523	100	1080	1	1	93551782	1649	5.11	1.58	12	0.05	345.00	1119.00	7640	20230712	-76.92	1114	20230824	58.26	7640	-76.92	20230712	1114	58.26	20230824	7640	-76.92	20230712	1114	58.26	20230824	0.17	N	073640	100	93 억	181538	N	N	N	N
130	20231108	160557	57	100.00	KOSDAQ	금속	N	N	N	N	N	1752	-83	5	-4.52	3191548869	1782769	68.74	1822	1845	1752	2385	1285	1835	1790.27	0.40	-197654	1969	1902	1846	1779	1723	1874	1751	94	550	100	1130	1	1	93551782	1639	5.08	1.57	12	1.91	345.00	1119.00	7640	20230712	-77.07	1114	20230824	57.27	7640	-77.07	20230712	1114	57.27	20230824	7640	-77.07	20230712	1114	57.27	20230824	0.15	N	073640	100	93 억	376738	N	N	N	N
131	20231108	150559	57	100.00	KOSDAQ	금속	N	N	N	N	N	1762	-73	5	-3.98	2923077196	1629989	62.85	1822	1845	1760	2385	1285	1835	1793.30	0.40	-197087	1969	1902	1846	1779	1723	1874	1751	94	550	100	1130	1	1	93551782	1648	5.11	1.57	12	1.74	345.00	1119.00	7640	20230712	-76.94	1114	20230824	58.17	7640	-76.94	20230712	1114	58.17	20230824	7640	-76.94	20230712	1114	58.17	20230824	0.15	N	073640	100	93 억	376738	N	N	N	N
132	20231108	140558	57	100.00	KOSDAQ	금속	N	N	N	N	N	1768	-67	5	-3.65	2659564629	1480759	57.09	1822	1845	1760	2385	1285	1835	1796.07	0.40	-188961	1969	1902	1846	1779	1723	1874	1751	94	550	100	1130	1	1	93551782	1654	5.12	1.58	12	1.58	345.00	1119.00	7640	20230712	-76.86	1114	20230824	58.71	7640	-76.86	20230712	1114	58.71	20230824	7640	-76.86	20230712	1114	58.71	20230824	0.15	N	073640	100	93 억	376738	N	N	N	N
133	20231108	130559	57	100.00	KOSDAQ	금속	N	N	N	N	N	1774	-61	5	-3.32	2442208014	1357997	52.36	1822	1845	1760	2385	1285	1835	1798.38	0.40	-184422	1969	1902	1846	1779	1723	1874	1751	94	550	100	1130	1	1	93551782	1660	5.14	1.59	12	1.45	345.00	1119.00	7640	20230712	-76.78	1114	20230824	59.25	7640	-76.78	20230712	1114	59.25	20230824	7640	-76.78	20230712	1114	59.25	20230824	0.15	N	073640	100	93 억	376738	N	N	N	N
134	20231108	120553	57	100.00	KOSDAQ	금속	N	N	N	N	N	1770	-65	5	-3.54	2076534121	1151472	44.40	1822	1845	1770	2385	1285	1835	1803.36	0.40	-126407	1969	1902	1846	1779	1723	1874	1751	94	550	100	1130	1	1	93551782	1656	5.13	1.58	12	1.23	345.00	1119.00	7640	20230712	-76.83	1114	20230824	58.89	7640	-76.83	20230712	1114	58.89	20230824	7640	-76.83	20230712	1114	58.89	20230824	0.15	N	073640	100	93 억	376738	N	N	N	N
135	20231108	110557	57	100.00	KOSDAQ	금속	N	N	N	N	N	1787	-48	5	-2.62	1704525858	942899	36.35	1822	1845	1778	2385	1285	1835	1807.74	0.40	-62416	1969	1902	1846	1779	1723	1874	1751	94	550	100	1130	1	1	93551782	1672	5.18	1.60	12	1.01	345.00	1119.00	7640	20230712	-76.61	1114	20230824	60.41	7640	-76.61	20230712	1114	60.41	20230824	7640	-76.61	20230712	1114	60.41	20230824	0.15	N	073640	100	93 억	376738	N	N	N	N
136	20231108	100558	57	100.00	KOSDAQ	금속	N	N	N	N	N	1803	-32	5	-1.74	1121866746	617504	23.81	1822	1845	1796	2385	1285	1835	1816.76	0.40	17731	1969	1902	1846	1779	1723	1874	1751	94	550	100	1130	1	1	93551782	1687	5.23	1.61	12	0.66	345.00	1119.00	7640	20230712	-76.40	1114	20230824	61.85	7640	-76.40	20230712	1114	61.85	20230824	7640	-76.40	20230712	1114	61.85	20230824	0.15	N	073640	100	93 억	376738	N	N	N	N
137	20231108	090555	57	100.00	KOSDAQ	금속	N	N	N	N	N	1831	-4	5	-0.22	86550619	47260	1.82	1822	1845	1820	2385	1285	1835	1831.34	0.40	-1759	1969	1902	1846	1779	1723	1874	1751	94	550	100	1130	1	1	93551782	1713	5.31	1.64	12	0.05	345.00	1119.00	7640	20230712	-76.03	1114	20230824	64.36	7640	-76.03	20230712	1114	64.36	20230824	7640	-76.03	20230712	1114	64.36	20230824	0.15	N	073640	100	93 억	376738	N	N	N	N
138	20231107	160558	57	100.00	KOSDAQ	금속	N	N	N	N	N	1835	-95	5	-4.92	4731756322	2576447	34.67	1913	1913	1790	2505	1351	1930	1836.48	0.72	-291866	2180	2055	1925	1800	1670	2117	1862	94	575	100	1190	1	1	93551782	1717	5.32	1.64	12	2.75	345.00	1119.00	7640	20230712	-75.98	1114	20230824	64.72	7640	-75.98	20230712	1114	64.72	20230824	7640	-75.98	20230712	1114	64.72	20230824	0.15	N	073640	100	93 억	671101	N	N	N	N
139	20231107	150558	57	100.00	KOSDAQ	금속	N	N	N	N	N	1833	-97	5	-5.03	4646377449	2529854	34.04	1913	1913	1790	2505	1351	1930	1836.55	0.72	-282455	2180	2055	1925	1800	1670	2117	1862	94	575	100	1190	1	1	93551782	1715	5.31	1.64	12	2.70	345.00	1119.00	7640	20230712	-76.01	1114	20230824	64.54	7640	-76.01	20230712	1114	64.54	20230824	7640	-76.01	20230712	1114	64.54	20230824	0.15	N	073640	100	93 억	671101	N	N	N	N
140	20231107	140601	57	100.00	KOSDAQ	금속	N	N	N	N	N	1831	-99	5	-5.13	4398449473	2393744	32.21	1913	1913	1790	2505	1351	1930	1837.41	0.72	-269827	2180	2055	1925	1800	1670	2117	1862	94	575	100	1190	1	1	93551782	1713	5.31	1.64	12	2.56	345.00	1119.00	7640	20230712	-76.03	1114	20230824	64.36	7640	-76.03	20230712	1114	64.36	20230824	7640	-76.03	20230712	1114	64.36	20230824	0.15	N	073640	100	93 억	671101	N	N	N	N
141	20231107	130559	57	100.00	KOSDAQ	금속	N	N	N	N	N	1824	-106	5	-5.49	4087455094	2222768	29.91	1913	1913	1790	2505	1351	1930	1838.83	0.72	-261662	2180	2055	1925	1800	1670	2117	1862	94	575	100	1190	1	1	93551782	1706	5.29	1.63	12	2.38	345.00	1119.00	7640	20230712	-76.13	1114	20230824	63.73	7640	-76.13	20230712	1114	63.73	20230824	7640	-76.13	20230712	1114	63.73	20230824	0.15	N	073640	100	93 억	671101	N	N	N	N
142	20231107	120556	57	100.00	KOSDAQ	금속	N	N	N	N	N	1816	-114	5	-5.91	3473140776	1882916	25.34	1913	1913	1814	2505	1351	1930	1844.47	0.72	-269306	2180	2055	1925	1800	1670	2117	1862	94	575	100	1190	1	1	93551782	1699	5.26	1.62	12	2.01	345.00	1119.00	7640	20230712	-76.23	1114	20230824	63.02	7640	-76.23	20230712	1114	63.02	20230824	7640	-76.23	20230712	1114	63.02	20230824	0.15	N	073640	100	93 억	671101	N	N	N	N
143	20231107	110556	57	100.00	KOSDAQ	금속	N	N	N	N	N	1844	-86	5	-4.46	2737870320	1481618	19.94	1913	1913	1830	2505	1351	1930	1847.79	0.72	-113887	2180	2055	1925	1800	1670	2117	1862	94	575	100	1190	1	1	93551782	1725	5.34	1.65	12	1.58	345.00	1119.00	7640	20230712	-75.86	1114	20230824	65.53	7640	-75.86	20230712	1114	65.53	20230824	7640	-75.86	20230712	1114	65.53	20230824	0.15	N	073640	100	93 억	671101	N	N	N	N
144	20231107	100604	57	100.00	KOSDAQ	금속	N	N	N	N	N	1842	-88	5	-4.56	2269043975	1228403	16.53	1913	1913	1830	2505	1351	1930	1847.03	0.72	-135044	2180	2055	1925	1800	1670	2117	1862	94	575	100	1190	1	1	93551782	1723	5.34	1.65	12	1.31	345.00	1119.00	7640	20230712	-75.89	1114	20230824	65.35	7640	-75.89	20230712	1114	65.35	20230824	7640	-75.89	20230712	1114	65.35	20230824	0.15	N	073640	100	93 억	671101	N	N	N	N
145	20231107	090549	57	100.00	KOSDAQ	금속	N	N	N	N	N	1848	-82	5	-4.25	471730509	253445	3.41	1913	1913	1836	2505	1351	1930	1860.77	0.72	-53375	2180	2055	1925	1800	1670	2117	1862	94	575	100	1190	1	1	93551782	1729	5.36	1.65	12	0.27	345.00	1119.00	7640	20230712	-75.81	1114	20230824	65.89	7640	-75.81	20230712	1114	65.89	20230824	7640	-75.81	20230712	1114	65.89	20230824	0.15	N	073640	100	93 억	671101	N	N	N	N
146	20231106	160544	57	100.00	KOSDAQ	금속	N	N	N	N	N	1930	105	2	5.75	14434974008	7420804	248.83	1817	2050	1795	2370	1278	1825	1945.25	0.68	31139	1931	1877	1806	1752	1681	1905	1780	94	545	100	1130	1	1	93551782	1806	5.59	1.72	12	7.93	345.00	1119.00	7640	20230712	-74.74	1114	20230824	73.25	7640	-74.74	20230712	1114	73.25	20230824	7640	-74.74	20230712	1114	73.25	20230824	0.15	N	073640	100	93 억	633651	N	N	N	N
147	20231106	150546	57	100.00	KOSDAQ	금속	N	N	N	N	N	1933	108	2	5.92	14153550128	7275217	243.95	1817	2050	1795	2370	1278	1825	1945.47	0.68	8594	1931	1877	1806	1752	1681	1905	1780	94	545	100	1130	1	1	93551782	1808	5.60	1.73	12	7.78	345.00	1119.00	7640	20230712	-74.70	1114	20230824	73.52	7640	-74.70	20230712	1114	73.52	20230824	7640	-74.70	20230712	1114	73.52	20230824	0.15	N	073640	100	93 억	633651	N	N	N	N
148	20231106	140544	57	100.00	KOSDAQ	금속	N	N	N	N	N	1952	127	2	6.96	13482173146	6927893	232.31	1817	2050	1795	2370	1278	1825	1946.09	0.68	26631	1931	1877	1806	1752	1681	1905	1780	94	545	100	1130	1	1	93551782	1826	5.66	1.74	12	7.41	345.00	1119.00	7640	20230712	-74.45	1114	20230824	75.22	7640	-74.45	20230712	1114	75.22	20230824	7640	-74.45	20230712	1114	75.22	20230824	0.15	N	073640	100	93 억	633651	N	N	N	N
149	20231106	130551	57	100.00	KOSDAQ	금속	N	N	N	N	N	1941	116	2	6.36	12675367087	6510562	218.31	1817	2050	1795	2370	1278	1825	1946.92	0.68	72989	1931	1877	1806	1752	1681	1905	1780	94	545	100	1130	1	1	93551782	1816	5.63	1.73	12	6.96	345.00	1119.00	7640	20230712	-74.59	1114	20230824	74.24	7640	-74.59	20230712	1114	74.24	20230824	7640	-74.59	20230712	1114	74.24	20230824	0.15	N	073640	100	93 억	633651	N	N	N	N
150	20231106	120547	57	100.00	KOSDAQ	금속	N	N	N	N	N	1965	140	2	7.67	11953360776	6139178	205.86	1817	2050	1795	2370	1278	1825	1947.09	0.68	96141	1931	1877	1806	1752	1681	1905	1780	94	545	100	1130	1	1	93551782	1838	5.70	1.76	12	6.56	345.00	1119.00	7640	20230712	-74.28	1114	20230824	76.39	7640	-74.28	20230712	1114	76.39	20230824	7640	-74.28	20230712	1114	76.39	20230824	0.15	N	073640	100	93 억	633651	N	N	N	N
151	20231106	110547	57	100.00	KOSDAQ	금속	N	N	N	N	N	1993	168	2	9.21	10168287697	5240149	175.71	1817	2050	1795	2370	1278	1825	1940.49	0.68	24710	1931	1877	1806	1752	1681	1905	1780	94	545	100	1130	1	1	93551782	1864	5.78	1.78	12	5.60	345.00	1119.00	7640	20230712	-73.91	1114	20230824	78.90	7640	-73.91	20230712	1114	78.90	20230824	7640	-73.91	20230712	1114	78.90	20230824	0.15	N	073640	100	93 억	633651	N	N	N	N
152	20231106	100525	57	100.00	KOSDAQ	금속	N	N	N	N	N	2025	200	2	10.96	5195804510	2731583	91.60	1817	2030	1795	2370	1278	1825	1902.16	0.68	101820	1931	1877	1806	1752	1681	1905	1780	94	545	100	1130	5	1	93551782	1894	5.87	1.81	12	2.92	345.00	1119.00	7640	20230712	-73.49	1114	20230824	81.78	7640	-73.49	20230712	1114	81.78	20230824	7640	-73.49	20230712	1114	81.78	20230824	0.15	N	073640	100	93 억	633651	N	N	N	N
153	20231106	090547	57	100.00	KOSDAQ	금속	N	N	N	N	N	1809	-16	5	-0.88	335015338	183864	6.17	1817	1854	1795	2370	1278	1825	1822.06	0.68	44857	1931	1877	1806	1752	1681	1905	1780	94	545	100	1130	1	1	93551782	1692	5.24	1.62	12	0.20	345.00	1119.00	7640	20230712	-76.32	1114	20230824	62.39	7640	-76.32	20230712	1114	62.39	20230824	7640	-76.32	20230712	1114	62.39	20230824	0.15	N	073640	100	93 억	633651	N	N	N	N
154	20231103	160541	57	100.00	KOSDAQ	금속	N	N	N	N	N	1825	15	2	0.83	5296774008	2975736	137.18	1815	1860	1735	2350	1267	1810	1779.78	0.55	127135	1930	1869	1834	1773	1738	1900	1804	94	540	100	1120	1	1	93551782	1707	5.29	1.63	12	3.18	345.00	1119.00	7640	20230712	-76.11	1114	20230824	63.82	7640	-76.11	20230712	1114	63.82	20230824	7640	-76.11	20230712	1114	63.82	20230824	0.15	N	073640	100	93 억	515840	N	N	N	N
155	20231103	150539	57	100.00	KOSDAQ	금속	N	N	N	N	N	1820	10	2	0.55	5113320697	2875148	132.54	1815	1860	1735	2350	1267	1810	1778.44	0.55	146241	1930	1869	1834	1773	1738	1900	1804	94	540	100	1120	1	1	93551782	1703	5.28	1.63	12	3.07	345.00	1119.00	7640	20230712	-76.18	1114	20230824	63.38	7640	-76.18	20230712	1114	63.38	20230824	7640	-76.18	20230712	1114	63.38	20230824	0.15	N	073640	100	93 억	515840	N	N	N	N
156	20231103	140539	57	100.00	KOSDAQ	금속	N	N	N	N	N	1806	-4	5	-0.22	4138470312	2341973	107.96	1815	1849	1735	2350	1267	1810	1767.07	0.55	170086	1930	1869	1834	1773	1738	1900	1804	94	540	100	1120	1	1	93551782	1690	5.23	1.61	12	2.50	345.00	1119.00	7640	20230712	-76.36	1114	20230824	62.12	7640	-76.36	20230712	1114	62.12	20230824	7640	-76.36	20230712	1114	62.12	20230824	0.15	N	073640	100	93 억	515840	N	N	N	N
157	20231103	130540	57	100.00	KOSDAQ	금속	N	N	N	N	N	1775	-35	5	-1.93	3760633059	2130103	98.19	1815	1849	1735	2350	1267	1810	1765.45	0.55	128303	1930	1869	1834	1773	1738	1900	1804	94	540	100	1120	1	1	93551782	1661	5.14	1.59	12	2.28	345.00	1119.00	7640	20230712	-76.77	1114	20230824	59.34	7640	-76.77	20230712	1114	59.34	20230824	7640	-76.77	20230712	1114	59.34	20230824	0.15	N	073640	100	93 억	515840	N	N	N	N
158	20231103	120539	57	100.00	KOSDAQ	금속	N	N	N	N	N	1765	-45	5	-2.49	3267800144	1852467	85.40	1815	1849	1735	2350	1267	1810	1764.00	0.55	122296	1930	1869	1834	1773	1738	1900	1804	94	540	100	1120	1	1	93551782	1651	5.12	1.58	12	1.98	345.00	1119.00	7640	20230712	-76.90	1114	20230824	58.44	7640	-76.90	20230712	1114	58.44	20230824	7640	-76.90	20230712	1114	58.44	20230824	0.15	N	073640	100	93 억	515840	N	N	N	N
159	20231103	110543	57	100.00	KOSDAQ	금속	N	N	N	N	N	1758	-52	5	-2.87	2914648858	1652277	76.17	1815	1849	1735	2350	1267	1810	1763.99	0.55	83321	1930	1869	1834	1773	1738	1900	1804	94	540	100	1120	1	1	93551782	1645	5.10	1.57	12	1.77	345.00	1119.00	7640	20230712	-76.99	1114	20230824	57.81	7640	-76.99	20230712	1114	57.81	20230824	7640	-76.99	20230712	1114	57.81	20230824	0.15	N	073640	100	93 억	515840	N	N	N	N
160	20231103	100534	57	100.00	KOSDAQ	금속	N	N	N	N	N	1748	-62	5	-3.43	1998024130	1128927	52.04	1815	1849	1735	2350	1267	1810	1769.80	0.55	-11851	1930	1869	1834	1773	1738	1900	1804	94	540	100	1120	1	1	93551782	1635	5.07	1.56	12	1.21	345.00	1119.00	7640	20230712	-77.12	1114	20230824	56.91	7640	-77.12	20230712	1114	56.91	20230824	7640	-77.12	20230712	1114	56.91	20230824	0.15	N	073640	100	93 억	515840	N	N	N	N
161	20231103	090534	57	100.00	KOSDAQ	금속	N	N	N	N	N	1765	-45	5	-2.49	247973788	136423	6.29	1815	1849	1760	2350	1267	1810	1817.75	0.55	2964	1930	1869	1834	1773	1738	1900	1804	94	540	100	1120	1	1	93551782	1651	5.12	1.58	12	0.15	345.00	1119.00	7640	20230712	-76.90	1114	20230824	58.44	7640	-76.90	20230712	1114	58.44	20230824	7640	-76.90	20230712	1114	58.44	20230824	0.15	N	073640	100	93 억	515840	N	N	N	N
162	20231102	160535	57	100.00	KOSDAQ	금속	N	N	N	N	N	1810	24	2	1.34	3956585213	2158210	37.51	1799	1895	1799	2320	1251	1786	1833.34	0.30	240082	2060	1922	1811	1673	1562	1867	1618	94	534	100	1100	1	1	93551782	1693	5.25	1.62	12	2.31	345.00	1119.00	7640	20230712	-76.31	1114	20230824	62.48	7640	-76.31	20230712	1114	62.48	20230824	7640	-76.31	20230712	1114	62.48	20230824	0.15	N	073640	100	93 억	282142	N	N	N	N
163	20231102	150541	57	100.00	KOSDAQ	금속	N	N	N	N	N	1809	23	2	1.29	3825246724	2085634	36.25	1799	1895	1799	2320	1251	1786	1834.12	0.30	229802	2060	1922	1811	1673	1562	1867	1618	94	534	100	1100	1	1	93551782	1692	5.24	1.62	12	2.23	345.00	1119.00	7640	20230712	-76.32	1114	20230824	62.39	7640	-76.32	20230712	1114	62.39	20230824	7640	-76.32	20230712	1114	62.39	20230824	0.15	N	073640	100	93 억	282142	N	N	N	N
164	20231102	140531	57	100.00	KOSDAQ	금속	N	N	N	N	N	1817	31	2	1.74	3499446694	1905965	33.13	1799	1895	1799	2320	1251	1786	1836.08	0.30	221356	2060	1922	1811	1673	1562	1867	1618	94	534	100	1100	1	1	93551782	1700	5.27	1.62	12	2.04	345.00	1119.00	7640	20230712	-76.22	1114	20230824	63.11	7640	-76.22	20230712	1114	63.11	20230824	7640	-76.22	20230712	1114	63.11	20230824	0.15	N	073640	100	93 억	282142	N	N	N	N
165	20231102	130535	57	100.00	KOSDAQ	금속	N	N	N	N	N	1819	33	2	1.85	3248660438	1767886	30.73	1799	1895	1799	2320	1251	1786	1837.63	0.30	225055	2060	1922	1811	1673	1562	1867	1618	94	534	100	1100	1	1	93551782	1702	5.27	1.63	12	1.89	345.00	1119.00	7640	20230712	-76.19	1114	20230824	63.29	7640	-76.19	20230712	1114	63.29	20230824	7640	-76.19	20230712	1114	63.29	20230824	0.15	N	073640	100	93 억	282142	N	N	N	N
166	20231102	120533	57	100.00	KOSDAQ	금속	N	N	N	N	N	1828	42	2	2.35	2889270918	1570259	27.29	1799	1895	1799	2320	1251	1786	1840.04	0.30	241311	2060	1922	1811	1673	1562	1867	1618	94	534	100	1100	1	1	93551782	1710	5.30	1.63	12	1.68	345.00	1119.00	7640	20230712	-76.07	1114	20230824	64.09	7640	-76.07	20230712	1114	64.09	20230824	7640	-76.07	20230712	1114	64.09	20230824	0.15	N	073640	100	93 억	282142	N	N	N	N
167	20231102	110534	57	100.00	KOSDAQ	금속	N	N	N	N	N	1832	46	2	2.58	2432912016	1320888	22.96	1799	1895	1799	2320	1251	1786	1841.93	0.30	159424	2060	1922	1811	1673	1562	1867	1618	94	534	100	1100	1	1	93551782	1714	5.31	1.64	12	1.41	345.00	1119.00	7640	20230712	-76.02	1114	20230824	64.45	7640	-76.02	20230712	1114	64.45	20230824	7640	-76.02	20230712	1114	64.45	20230824	0.15	N	073640	100	93 억	282142	N	N	N	N
168	20231102	100534	57	100.00	KOSDAQ	금속	N	N	N	N	N	1828	42	2	2.35	1849125327	1001061	17.40	1799	1895	1799	2320	1251	1786	1847.24	0.30	149787	2060	1922	1811	1673	1562	1867	1618	94	534	100	1100	1	1	93551782	1710	5.30	1.63	12	1.07	345.00	1119.00	7640	20230712	-76.07	1114	20230824	64.09	7640	-76.07	20230712	1114	64.09	20230824	7640	-76.07	20230712	1114	64.09	20230824	0.15	N	073640	100	93 억	282142	N	N	N	N
169	20231102	090538	57	100.00	KOSDAQ	금속	N	N	N	N	N	1830	44	2	2.46	548493121	296738	5.16	1799	1895	1799	2320	1251	1786	1848.67	0.30	45987	2060	1922	1811	1673	1562	1867	1618	94	534	100	1100	1	1	93551782	1712	5.30	1.64	12	0.32	345.00	1119.00	7640	20230712	-76.05	1114	20230824	64.27	7640	-76.05	20230712	1114	64.27	20230824	7640	-76.05	20230712	1114	64.27	20230824	0.15	N	073640	100	93 억	282142	N	N	N	N
170	20231101	160531	57	100.00	KOSDAQ	금속	N	N	N	N	N	1786	-78	5	-4.18	10323692477	5737311	261.93	1820	1949	1700	2420	1305	1864	1799.42	0.52	-199016	1996	1930	1879	1813	1762	1904	1787	94	556	100	1150	1	1	93551782	1671	5.18	1.60	12	6.13	345.00	1119.00	7640	20230712	-76.62	1114	20230824	60.32	7640	-76.62	20230712	1114	60.32	20230824	7640	-76.62	20230712	1114	60.32	20230824	0.15	N	073640	100	93 억	482216	N	N	N	N
171	20231101	150530	57	100.00	KOSDAQ	금속	N	N	N	N	N	1800	-64	5	-3.43	10062494512	5591533	255.28	1820	1949	1700	2420	1305	1864	1799.59	0.52	-197867	1996	1930	1879	1813	1762	1904	1787	94	556	100	1150	1	1	93551782	1684	5.22	1.61	12	5.98	345.00	1119.00	7640	20230712	-76.44	1114	20230824	61.58	7640	-76.44	20230712	1114	61.58	20230824	7640	-76.44	20230712	1114	61.58	20230824	0.15	N	073640	100	93 억	482216	N	N	N	N
172	20231101	140527	57	100.00	KOSDAQ	금속	N	N	N	N	N	1818	-46	5	-2.47	9183745437	5103778	233.01	1820	1949	1700	2420	1305	1864	1799.40	0.52	-149855	1996	1930	1879	1813	1762	1904	1787	94	556	100	1150	1	1	93551782	1701	5.27	1.62	12	5.46	345.00	1119.00	7640	20230712	-76.20	1114	20230824	63.20	7640	-76.20	20230712	1114	63.20	20230824	7640	-76.20	20230712	1114	63.20	20230824	0.15	N	073640	100	93 억	482216	N	N	N	N
173	20231101	130531	57	100.00	KOSDAQ	금속	N	N	N	N	N	1725	-139	5	-7.46	6246047668	3504409	159.99	1820	1889	1700	2420	1305	1864	1782.34	0.52	-59207	1996	1930	1879	1813	1762	1904	1787	94	556	100	1150	1	1	93551782	1614	5.00	1.54	12	3.75	345.00	1119.00	7640	20230712	-77.42	1114	20230824	54.85	7640	-77.42	20230712	1114	54.85	20230824	7640	-77.42	20230712	1114	54.85	20230824	0.15	N	073640	100	93 억	482216	N	N	N	N
174	20231101	120543	57	100.00	KOSDAQ	금속	N	N	N	N	N	1721	-143	5	-7.67	5705564771	3190413	145.66	1820	1889	1700	2420	1305	1864	1788.35	0.52	30500	1996	1930	1879	1813	1762	1904	1787	94	556	100	1150	1	1	93551782	1610	4.99	1.54	12	3.41	345.00	1119.00	7640	20230712	-77.47	1114	20230824	54.49	7640	-77.47	20230712	1114	54.49	20230824	7640	-77.47	20230712	1114	54.49	20230824	0.15	N	073640	100	93 억	482216	N	N	N	N
175	20231101	110546	57	100.00	KOSDAQ	금속	N	N	N	N	N	1751	-113	5	-6.06	4663754952	2588423	118.17	1820	1889	1700	2420	1305	1864	1801.77	0.52	117409	1996	1930	1879	1813	1762	1904	1787	94	556	100	1150	1	1	93551782	1638	5.08	1.56	12	2.77	345.00	1119.00	7640	20230712	-77.08	1114	20230824	57.18	7640	-77.08	20230712	1114	57.18	20230824	7640	-77.08	20230712	1114	57.18	20230824	0.15	N	073640	100	93 억	482216	N	N	N	N
176	20231101	100539	57	100.00	KOSDAQ	금속	N	N	N	N	N	1813	-51	5	-2.74	2601118697	1422728	64.95	1820	1889	1780	2420	1305	1864	1828.26	0.52	56476	1996	1930	1879	1813	1762	1904	1787	94	556	100	1150	1	1	93551782	1696	5.26	1.62	12	1.52	345.00	1119.00	7640	20230712	-76.27	1114	20230824	62.75	7640	-76.27	20230712	1114	62.75	20230824	7640	-76.27	20230712	1114	62.75	20230824	0.15	N	073640	100	93 억	482216	N	N	N	N
177	20231101	090540	57	100.00	KOSDAQ	금속	N	N	N	N	N	1838	-26	5	-1.39	694086063	384485	17.55	1820	1850	1780	2420	1305	1864	1805.23	0.52	90130	1996	1930	1879	1813	1762	1904	1787	94	556	100	1150	1	1	93551782	1719	5.33	1.64	12	0.41	345.00	1119.00	7640	20230712	-75.94	1114	20230824	64.99	7640	-75.94	20230712	1114	64.99	20230824	7640	-75.94	20230712	1114	64.99	20230824	0.15	N	073640	100	93 억	482216	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History