KissMeData/396300/price/prices-20241101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

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

69 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	20241129	161349	57	100.00	KOSDAQ	금속	N	N	N	N	N	2435	-80	5	-3.18	231622730	94846	212.35	2510	2525	2405	3265	1765	2515	2442.20	0.36	-31132	2575	2545	2520	2490	2465	2560	2505	26	750	100	1760	5	1	26489500	645	10.15	0.92	12	0.36	240.00	2653.00	4360	20240216	-44.15	2310	20240805	5.41	4360	-44.15	20240216	2310	5.41	20240805	4360	-44.15	20240216	2310	5.41	20240805	4.20	N	396300	100	26 억	94975	N	N	N	N
3	20241129	151407	57	100.00	KOSDAQ	금속	N	N	N	N	N	2420	-95	5	-3.78	219331115	89777	201.00	2510	2525	2405	3265	1765	2515	2443.07	0.36	-30706	2575	2545	2520	2490	2465	2560	2505	26	750	100	1760	5	1	26489500	641	10.08	0.91	12	0.34	240.00	2653.00	4360	20240216	-44.50	2310	20240805	4.76	4360	-44.50	20240216	2310	4.76	20240805	4360	-44.50	20240216	2310	4.76	20240805	4.20	N	396300	100	26 억	94975	N	N	N	N
4	20241129	141410	57	100.00	KOSDAQ	금속	N	N	N	N	N	2440	-75	5	-2.98	141504650	57583	128.92	2510	2525	2425	3265	1765	2515	2457.40	0.36	-27539	2575	2545	2520	2490	2465	2560	2505	26	750	100	1760	5	1	26489500	646	10.17	0.92	12	0.22	240.00	2653.00	4360	20240216	-44.04	2310	20240805	5.63	4360	-44.04	20240216	2310	5.63	20240805	4360	-44.04	20240216	2310	5.63	20240805	4.20	N	396300	100	26 억	94975	N	N	N	N
5	20241129	131404	57	100.00	KOSDAQ	금속	N	N	N	N	N	2450	-65	5	-2.58	134019330	54527	122.08	2510	2525	2425	3265	1765	2515	2457.85	0.36	-26672	2575	2545	2520	2490	2465	2560	2505	26	750	100	1760	5	1	26489500	649	10.21	0.92	12	0.21	240.00	2653.00	4360	20240216	-43.81	2310	20240805	6.06	4360	-43.81	20240216	2310	6.06	20240805	4360	-43.81	20240216	2310	6.06	20240805	4.20	N	396300	100	26 억	94975	N	N	N	N
6	20241129	121406	57	100.00	KOSDAQ	금속	N	N	N	N	N	2445	-70	5	-2.78	123218090	50101	112.17	2510	2525	2425	3265	1765	2515	2459.39	0.36	-26401	2575	2545	2520	2490	2465	2560	2505	26	750	100	1760	5	1	26489500	648	10.19	0.92	12	0.19	240.00	2653.00	4360	20240216	-43.92	2310	20240805	5.84	4360	-43.92	20240216	2310	5.84	20240805	4360	-43.92	20240216	2310	5.84	20240805	4.20	N	396300	100	26 억	94975	N	N	N	N
7	20241129	111409	57	100.00	KOSDAQ	금속	N	N	N	N	N	2425	-90	5	-3.58	106531510	43245	96.82	2510	2525	2425	3265	1765	2515	2463.44	0.36	-24334	2575	2545	2520	2490	2465	2560	2505	26	750	100	1760	5	1	26489500	642	10.10	0.91	12	0.16	240.00	2653.00	4360	20240216	-44.38	2310	20240805	4.98	4360	-44.38	20240216	2310	4.98	20240805	4360	-44.38	20240216	2310	4.98	20240805	4.20	N	396300	100	26 억	94975	N	N	N	N
8	20241129	101401	57	100.00	KOSDAQ	금속	N	N	N	N	N	2465	-50	5	-1.99	73179390	29592	66.25	2510	2525	2440	3265	1765	2515	2472.95	0.36	-19286	2575	2545	2520	2490	2465	2560	2505	26	750	100	1760	5	1	26489500	653	10.27	0.93	12	0.11	240.00	2653.00	4360	20240216	-43.46	2310	20240805	6.71	4360	-43.46	20240216	2310	6.71	20240805	4360	-43.46	20240216	2310	6.71	20240805	4.20	N	396300	100	26 억	94975	N	N	N	N
9	20241129	091406	57	100.00	KOSDAQ	금속	N	N	N	N	N	2475	-40	5	-1.59	32827600	13187	29.52	2510	2525	2475	3265	1765	2515	2489.39	0.36	-10273	2575	2545	2520	2490	2465	2560	2505	26	750	100	1760	5	1	26489500	656	10.31	0.93	12	0.05	240.00	2653.00	4360	20240216	-43.23	2310	20240805	7.14	4360	-43.23	20240216	2310	7.14	20240805	4360	-43.23	20240216	2310	7.14	20240805	4.20	N	396300	100	26 억	94975	N	N	N	N
10	20241128	161346	57	100.00	KOSDAQ	금속	N	N	N	N	N	2515	5	2	0.20	112385285	44552	61.37	2505	2550	2495	3260	1760	2510	2522.57	0.35	1833	2600	2555	2530	2485	2460	2542	2472	26	750	100	1750	5	1	26489500	666	10.48	0.95	12	0.17	240.00	2653.00	4360	20240216	-42.32	2310	20240805	8.87	4360	-42.32	20240216	2310	8.87	20240805	4360	-42.32	20240216	2310	8.87	20240805	4.28	N	396300	100	26 억	93142	N	N	N	N
11	20241128	151412	57	100.00	KOSDAQ	금속	N	N	N	N	N	2520	10	2	0.40	106129525	42067	57.95	2505	2550	2495	3260	1760	2510	2522.87	0.35	1716	2600	2555	2530	2485	2460	2542	2472	26	750	100	1750	5	1	26489500	668	10.50	0.95	12	0.16	240.00	2653.00	4360	20240216	-42.20	2310	20240805	9.09	4360	-42.20	20240216	2310	9.09	20240805	4360	-42.20	20240216	2310	9.09	20240805	4.28	N	396300	100	26 억	93142	N	N	N	N
12	20241128	141410	57	100.00	KOSDAQ	금속	N	N	N	N	N	2520	10	2	0.40	96106795	38090	52.47	2505	2550	2495	3260	1760	2510	2523.15	0.35	872	2600	2555	2530	2485	2460	2542	2472	26	750	100	1750	5	1	26489500	668	10.50	0.95	12	0.14	240.00	2653.00	4360	20240216	-42.20	2310	20240805	9.09	4360	-42.20	20240216	2310	9.09	20240805	4360	-42.20	20240216	2310	9.09	20240805	4.28	N	396300	100	26 억	93142	N	N	N	N
13	20241128	131407	57	100.00	KOSDAQ	금속	N	N	N	N	N	2525	15	2	0.60	91184580	36142	49.79	2505	2550	2495	3260	1760	2510	2522.95	0.35	1162	2600	2555	2530	2485	2460	2542	2472	26	750	100	1750	5	1	26489500	669	10.52	0.95	12	0.14	240.00	2653.00	4360	20240216	-42.09	2310	20240805	9.31	4360	-42.09	20240216	2310	9.31	20240805	4360	-42.09	20240216	2310	9.31	20240805	4.28	N	396300	100	26 억	93142	N	N	N	N
14	20241128	121405	57	100.00	KOSDAQ	금속	N	N	N	N	N	2525	15	2	0.60	87131230	34537	47.58	2505	2550	2495	3260	1760	2510	2522.84	0.35	739	2600	2555	2530	2485	2460	2542	2472	26	750	100	1750	5	1	26489500	669	10.52	0.95	12	0.13	240.00	2653.00	4360	20240216	-42.09	2310	20240805	9.31	4360	-42.09	20240216	2310	9.31	20240805	4360	-42.09	20240216	2310	9.31	20240805	4.28	N	396300	100	26 억	93142	N	N	N	N
15	20241128	111410	57	100.00	KOSDAQ	금속	N	N	N	N	N	2530	20	2	0.80	83795520	33218	45.76	2505	2550	2495	3260	1760	2510	2522.59	0.35	1005	2600	2555	2530	2485	2460	2542	2472	26	750	100	1750	5	1	26489500	670	10.54	0.95	12	0.13	240.00	2653.00	4360	20240216	-41.97	2310	20240805	9.52	4360	-41.97	20240216	2310	9.52	20240805	4360	-41.97	20240216	2310	9.52	20240805	4.28	N	396300	100	26 억	93142	N	N	N	N
16	20241128	101407	57	100.00	KOSDAQ	금속	N	N	N	N	N	2540	30	2	1.20	72677955	28817	39.70	2505	2550	2495	3260	1760	2510	2522.05	0.35	1440	2600	2555	2530	2485	2460	2542	2472	26	750	100	1750	5	1	26489500	673	10.58	0.96	12	0.11	240.00	2653.00	4360	20240216	-41.74	2310	20240805	9.96	4360	-41.74	20240216	2310	9.96	20240805	4360	-41.74	20240216	2310	9.96	20240805	4.28	N	396300	100	26 억	93142	N	N	N	N
17	20241128	091405	57	100.00	KOSDAQ	금속	N	N	N	N	N	2520	10	2	0.40	19775225	7898	10.88	2505	2540	2495	3260	1760	2510	2503.83	0.35	-2321	2600	2555	2530	2485	2460	2542	2472	26	750	100	1750	5	1	26489500	668	10.50	0.95	12	0.03	240.00	2653.00	4360	20240216	-42.20	2310	20240805	9.09	4360	-42.20	20240216	2310	9.09	20240805	4360	-42.20	20240216	2310	9.09	20240805	4.28	N	396300	100	26 억	93142	N	N	N	N
18	20241127	161330	57	100.00	KOSDAQ	금속	N	N	N	N	N	2510	-55	5	-2.14	183618855	72344	125.07	2540	2575	2505	3330	1800	2565	2538.44	0.39	-7809	2598	2581	2558	2541	2518	2590	2550	26	765	100	1790	5	1	26489500	665	10.46	0.95	12	0.27	240.00	2653.00	4360	20240216	-42.43	2310	20240805	8.66	4360	-42.43	20240216	2310	8.66	20240805	4360	-42.43	20240216	2310	8.66	20240805	4.28	N	396300	100	26 억	103844	N	N	N	N
19	20241127	151357	57	100.00	KOSDAQ	금속	N	N	N	N	N	2535	-30	5	-1.17	135845240	53333	92.20	2540	2575	2525	3330	1800	2565	2547.09	0.39	-13207	2598	2581	2558	2541	2518	2590	2550	26	765	100	1790	5	1	26489500	672	10.56	0.96	12	0.20	240.00	2653.00	4360	20240216	-41.86	2310	20240805	9.74	4360	-41.86	20240216	2310	9.74	20240805	4360	-41.86	20240216	2310	9.74	20240805	4.28	N	396300	100	26 억	103844	N	N	N	N
20	20241127	141352	57	100.00	KOSDAQ	금속	N	N	N	N	N	2550	-15	5	-0.58	107924310	42329	73.18	2540	2575	2530	3330	1800	2565	2549.63	0.39	-7131	2598	2581	2558	2541	2518	2590	2550	26	765	100	1790	5	1	26489500	675	10.62	0.96	12	0.16	240.00	2653.00	4360	20240216	-41.51	2310	20240805	10.39	4360	-41.51	20240216	2310	10.39	20240805	4360	-41.51	20240216	2310	10.39	20240805	4.28	N	396300	100	26 억	103844	N	N	N	N
21	20241127	131347	57	100.00	KOSDAQ	금속	N	N	N	N	N	2565	0	3	0.00	93100340	36508	63.12	2540	2575	2530	3330	1800	2565	2550.11	0.39	-2934	2598	2581	2558	2541	2518	2590	2550	26	765	100	1790	5	1	26489500	679	10.69	0.97	12	0.14	240.00	2653.00	4360	20240216	-41.17	2310	20240805	11.04	4360	-41.17	20240216	2310	11.04	20240805	4360	-41.17	20240216	2310	11.04	20240805	4.28	N	396300	100	26 억	103844	N	N	N	N
22	20241127	121402	57	100.00	KOSDAQ	금속	N	N	N	N	N	2560	-5	5	-0.19	66179270	25947	44.86	2540	2575	2530	3330	1800	2565	2550.52	0.39	-895	2598	2581	2558	2541	2518	2590	2550	26	765	100	1790	5	1	26489500	678	10.67	0.96	12	0.10	240.00	2653.00	4360	20240216	-41.28	2310	20240805	10.82	4360	-41.28	20240216	2310	10.82	20240805	4360	-41.28	20240216	2310	10.82	20240805	4.28	N	396300	100	26 억	103844	N	N	N	N
23	20241127	111356	57	100.00	KOSDAQ	금속	N	N	N	N	N	2555	-10	5	-0.39	54372425	21319	36.86	2540	2575	2530	3330	1800	2565	2550.37	0.39	-1622	2598	2581	2558	2541	2518	2590	2550	26	765	100	1790	5	1	26489500	677	10.65	0.96	12	0.08	240.00	2653.00	4360	20240216	-41.40	2310	20240805	10.61	4360	-41.40	20240216	2310	10.61	20240805	4360	-41.40	20240216	2310	10.61	20240805	4.28	N	396300	100	26 억	103844	N	N	N	N
24	20241127	101357	57	100.00	KOSDAQ	금속	N	N	N	N	N	2555	-10	5	-0.39	39776855	15602	26.97	2540	2575	2530	3330	1800	2565	2549.40	0.39	-3096	2598	2581	2558	2541	2518	2590	2550	26	765	100	1790	5	1	26489500	677	10.65	0.96	12	0.06	240.00	2653.00	4360	20240216	-41.40	2310	20240805	10.61	4360	-41.40	20240216	2310	10.61	20240805	4360	-41.40	20240216	2310	10.61	20240805	4.28	N	396300	100	26 억	103844	N	N	N	N
25	20241127	091354	57	100.00	KOSDAQ	금속	N	N	N	N	N	2575	10	2	0.39	9061490	3545	6.13	2540	2575	2540	3330	1800	2565	2555.95	0.39	-704	2598	2581	2558	2541	2518	2590	2550	26	765	100	1790	5	1	26489500	682	10.73	0.97	12	0.01	240.00	2653.00	4360	20240216	-40.94	2310	20240805	11.47	4360	-40.94	20240216	2310	11.47	20240805	4360	-40.94	20240216	2310	11.47	20240805	4.28	N	396300	100	26 억	103844	N	N	N	N
26	20241126	161332	57	100.00	KOSDAQ	금속	N	N	N	N	N	2565	15	2	0.59	144806565	56736	82.84	2555	2575	2535	3315	1785	2550	2552.29	0.37	4893	2596	2572	2536	2512	2476	2585	2525	26	765	100	1780	5	1	26489500	679	10.69	0.97	12	0.21	240.00	2653.00	4360	20240216	-41.17	2310	20240805	11.04	4360	-41.17	20240216	2310	11.04	20240805	4360	-41.17	20240216	2310	11.04	20240805	4.33	N	396300	100	26 억	98193	N	N	N	N
27	20241126	151347	57	100.00	KOSDAQ	금속	N	N	N	N	N	2565	15	2	0.59	142976345	56021	81.80	2555	2575	2535	3315	1785	2550	2552.19	0.37	4772	2596	2572	2536	2512	2476	2585	2525	26	765	100	1780	5	1	26489500	679	10.69	0.97	12	0.21	240.00	2653.00	4360	20240216	-41.17	2310	20240805	11.04	4360	-41.17	20240216	2310	11.04	20240805	4360	-41.17	20240216	2310	11.04	20240805	4.33	N	396300	100	26 억	98193	N	N	N	N
28	20241126	141350	57	100.00	KOSDAQ	금속	N	N	N	N	N	2550	0	3	0.00	121947250	47799	69.79	2555	2575	2535	3315	1785	2550	2551.25	0.37	-2048	2596	2572	2536	2512	2476	2585	2525	26	765	100	1780	5	1	26489500	675	10.62	0.96	12	0.18	240.00	2653.00	4360	20240216	-41.51	2310	20240805	10.39	4360	-41.51	20240216	2310	10.39	20240805	4360	-41.51	20240216	2310	10.39	20240805	4.33	N	396300	100	26 억	98193	N	N	N	N
29	20241126	131343	57	100.00	KOSDAQ	금속	N	N	N	N	N	2550	0	3	0.00	74963530	29337	42.83	2555	2575	2540	3315	1785	2550	2555.26	0.37	-8642	2596	2572	2536	2512	2476	2585	2525	26	765	100	1780	5	1	26489500	675	10.62	0.96	12	0.11	240.00	2653.00	4360	20240216	-41.51	2310	20240805	10.39	4360	-41.51	20240216	2310	10.39	20240805	4360	-41.51	20240216	2310	10.39	20240805	4.33	N	396300	100	26 억	98193	N	N	N	N
30	20241126	121350	57	100.00	KOSDAQ	금속	N	N	N	N	N	2560	10	2	0.39	63126470	24704	36.07	2555	2575	2540	3315	1785	2550	2555.31	0.37	-8553	2596	2572	2536	2512	2476	2585	2525	26	765	100	1780	5	1	26489500	678	10.67	0.96	12	0.09	240.00	2653.00	4360	20240216	-41.28	2310	20240805	10.82	4360	-41.28	20240216	2310	10.82	20240805	4360	-41.28	20240216	2310	10.82	20240805	4.33	N	396300	100	26 억	98193	N	N	N	N
31	20241126	111355	57	100.00	KOSDAQ	금속	N	N	N	N	N	2560	10	2	0.39	55809810	21844	31.89	2555	2575	2540	3315	1785	2550	2554.93	0.37	-8551	2596	2572	2536	2512	2476	2585	2525	26	765	100	1780	5	1	26489500	678	10.67	0.96	12	0.08	240.00	2653.00	4360	20240216	-41.28	2310	20240805	10.82	4360	-41.28	20240216	2310	10.82	20240805	4360	-41.28	20240216	2310	10.82	20240805	4.33	N	396300	100	26 억	98193	N	N	N	N
32	20241126	101406	57	100.00	KOSDAQ	금속	N	N	N	N	N	2555	5	2	0.20	50117195	19621	28.65	2555	2575	2540	3315	1785	2550	2554.26	0.37	-9006	2596	2572	2536	2512	2476	2585	2525	26	765	100	1780	5	1	26489500	677	10.65	0.96	12	0.07	240.00	2653.00	4360	20240216	-41.40	2310	20240805	10.61	4360	-41.40	20240216	2310	10.61	20240805	4360	-41.40	20240216	2310	10.61	20240805	4.33	N	396300	100	26 억	98193	N	N	N	N
33	20241126	091353	57	100.00	KOSDAQ	금속	N	N	N	N	N	2560	10	2	0.39	22917820	8983	13.12	2555	2575	2540	3315	1785	2550	2551.24	0.37	-5015	2596	2572	2536	2512	2476	2585	2525	26	765	100	1780	5	1	26489500	678	10.67	0.96	12	0.03	240.00	2653.00	4360	20240216	-41.28	2310	20240805	10.82	4360	-41.28	20240216	2310	10.82	20240805	4360	-41.28	20240216	2310	10.82	20240805	4.33	N	396300	100	26 억	98193	N	N	N	N
34	20241125	161315	57	100.00	KOSDAQ	금속	N	N	N	N	N	2550	40	2	1.59	173362945	68218	74.93	2500	2560	2500	3260	1760	2510	2541.31	0.29	22438	2580	2545	2510	2475	2440	2562	2492	26	750	100	1750	5	1	26489500	675	10.62	0.96	12	0.26	240.00	2653.00	4360	20240216	-41.51	2310	20240805	10.39	4360	-41.51	20240216	2310	10.39	20240805	4360	-41.51	20240216	2310	10.39	20240805	4.39	N	396300	100	26 억	76043	N	N	N	N
35	20241125	151343	57	100.00	KOSDAQ	금속	N	N	N	N	N	2550	40	2	1.59	162718695	64037	70.33	2500	2560	2500	3260	1760	2510	2541.01	0.29	22342	2580	2545	2510	2475	2440	2562	2492	26	750	100	1750	5	1	26489500	675	10.62	0.96	12	0.24	240.00	2653.00	4360	20240216	-41.51	2310	20240805	10.39	4360	-41.51	20240216	2310	10.39	20240805	4360	-41.51	20240216	2310	10.39	20240805	4.39	N	396300	100	26 억	76043	N	N	N	N
36	20241125	141339	57	100.00	KOSDAQ	금속	N	N	N	N	N	2550	40	2	1.59	141353645	55616	61.08	2500	2560	2500	3260	1760	2510	2541.60	0.29	21409	2580	2545	2510	2475	2440	2562	2492	26	750	100	1750	5	1	26489500	675	10.62	0.96	12	0.21	240.00	2653.00	4360	20240216	-41.51	2310	20240805	10.39	4360	-41.51	20240216	2310	10.39	20240805	4360	-41.51	20240216	2310	10.39	20240805	4.39	N	396300	100	26 억	76043	N	N	N	N
37	20241125	131329	57	100.00	KOSDAQ	금속	N	N	N	N	N	2555	45	2	1.79	123194130	48484	53.25	2500	2560	2500	3260	1760	2510	2540.92	0.29	18854	2580	2545	2510	2475	2440	2562	2492	26	750	100	1750	5	1	26489500	677	10.65	0.96	12	0.18	240.00	2653.00	4360	20240216	-41.40	2310	20240805	10.61	4360	-41.40	20240216	2310	10.61	20240805	4360	-41.40	20240216	2310	10.61	20240805	4.39	N	396300	100	26 억	76043	N	N	N	N
38	20241125	121345	57	100.00	KOSDAQ	금속	N	N	N	N	N	2555	45	2	1.79	110599070	43547	47.83	2500	2560	2500	3260	1760	2510	2539.76	0.29	18310	2580	2545	2510	2475	2440	2562	2492	26	750	100	1750	5	1	26489500	677	10.65	0.96	12	0.16	240.00	2653.00	4360	20240216	-41.40	2310	20240805	10.61	4360	-41.40	20240216	2310	10.61	20240805	4360	-41.40	20240216	2310	10.61	20240805	4.39	N	396300	100	26 억	76043	N	N	N	N
39	20241125	111339	57	100.00	KOSDAQ	금속	N	N	N	N	N	2555	45	2	1.79	106985325	42130	46.27	2500	2560	2500	3260	1760	2510	2539.41	0.29	17876	2580	2545	2510	2475	2440	2562	2492	26	750	100	1750	5	1	26489500	677	10.65	0.96	12	0.16	240.00	2653.00	4360	20240216	-41.40	2310	20240805	10.61	4360	-41.40	20240216	2310	10.61	20240805	4360	-41.40	20240216	2310	10.61	20240805	4.39	N	396300	100	26 억	76043	N	N	N	N
40	20241125	101323	57	100.00	KOSDAQ	금속	N	N	N	N	N	2545	35	2	1.39	43131220	16991	18.66	2500	2560	2500	3260	1760	2510	2538.47	0.29	8668	2580	2545	2510	2475	2440	2562	2492	26	750	100	1750	5	1	26489500	674	10.60	0.96	12	0.06	240.00	2653.00	4360	20240216	-41.63	2310	20240805	10.17	4360	-41.63	20240216	2310	10.17	20240805	4360	-41.63	20240216	2310	10.17	20240805	4.39	N	396300	100	26 억	76043	N	N	N	N
41	20241125	091322	57	100.00	KOSDAQ	금속	N	N	N	N	N	2550	40	2	1.59	8738955	3457	3.80	2500	2550	2500	3260	1760	2510	2527.90	0.29	2092	2580	2545	2510	2475	2440	2562	2492	26	750	100	1750	5	1	26489500	675	10.62	0.96	12	0.01	240.00	2653.00	4360	20240216	-41.51	2310	20240805	10.39	4360	-41.51	20240216	2310	10.39	20240805	4360	-41.51	20240216	2310	10.39	20240805	4.39	N	396300	100	26 억	76043	N	N	N	N
42	20241122	161210	57	100.00	KOSDAQ	금속	N	N	N	N	N	2510	30	2	1.21	225349610	89788	103.01	2480	2545	2475	3220	1740	2480	2509.79	0.29	4040	2546	2512	2461	2427	2376	2530	2445	26	740	100	1730	5	1	26489500	665	10.46	0.95	12	0.34	240.00	2653.00	4360	20240216	-42.43	2310	20240805	8.66	4360	-42.43	20240216	2310	8.66	20240805	4360	-42.43	20240216	2310	8.66	20240805	4.38	N	396300	100	26 억	76990	N	N	N	N
43	20241122	151225	57	100.00	KOSDAQ	금속	N	N	N	N	N	2515	35	2	1.41	212451850	84649	97.11	2480	2545	2475	3220	1740	2480	2509.80	0.29	3585	2546	2512	2461	2427	2376	2530	2445	26	740	100	1730	5	1	26489500	666	10.48	0.95	12	0.32	240.00	2653.00	4360	20240216	-42.32	2310	20240805	8.87	4360	-42.32	20240216	2310	8.87	20240805	4360	-42.32	20240216	2310	8.87	20240805	4.38	N	396300	100	26 억	76990	N	N	N	N
44	20241122	141227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2495	15	2	0.60	181557850	72360	83.01	2480	2545	2475	3220	1740	2480	2509.09	0.29	4022	2546	2512	2461	2427	2376	2530	2445	26	740	100	1730	5	1	26489500	661	10.40	0.94	12	0.27	240.00	2653.00	4360	20240216	-42.78	2310	20240805	8.01	4360	-42.78	20240216	2310	8.01	20240805	4360	-42.78	20240216	2310	8.01	20240805	4.38	N	396300	100	26 억	76990	N	N	N	N
45	20241122	131221	57	100.00	KOSDAQ	금속	N	N	N	N	N	2520	40	2	1.61	157181760	62630	71.85	2480	2545	2475	3220	1740	2480	2509.69	0.29	7132	2546	2512	2461	2427	2376	2530	2445	26	740	100	1730	5	1	26489500	668	10.50	0.95	12	0.24	240.00	2653.00	4360	20240216	-42.20	2310	20240805	9.09	4360	-42.20	20240216	2310	9.09	20240805	4360	-42.20	20240216	2310	9.09	20240805	4.38	N	396300	100	26 억	76990	N	N	N	N
46	20241122	121231	57	100.00	KOSDAQ	금속	N	N	N	N	N	2520	40	2	1.61	145846590	58135	66.69	2480	2545	2475	3220	1740	2480	2508.76	0.29	8310	2546	2512	2461	2427	2376	2530	2445	26	740	100	1730	5	1	26489500	668	10.50	0.95	12	0.22	240.00	2653.00	4360	20240216	-42.20	2310	20240805	9.09	4360	-42.20	20240216	2310	9.09	20240805	4360	-42.20	20240216	2310	9.09	20240805	4.38	N	396300	100	26 억	76990	N	N	N	N
47	20241122	111217	57	100.00	KOSDAQ	금속	N	N	N	N	N	2505	25	2	1.01	104487890	41708	47.85	2480	2545	2475	3220	1740	2480	2505.23	0.29	6836	2546	2512	2461	2427	2376	2530	2445	26	740	100	1730	5	1	26489500	664	10.44	0.94	12	0.16	240.00	2653.00	4360	20240216	-42.55	2310	20240805	8.44	4360	-42.55	20240216	2310	8.44	20240805	4360	-42.55	20240216	2310	8.44	20240805	4.38	N	396300	100	26 억	76990	N	N	N	N
48	20241122	101237	57	100.00	KOSDAQ	금속	N	N	N	N	N	2520	40	2	1.61	83792380	33460	38.39	2480	2545	2475	3220	1740	2480	2504.26	0.29	6438	2546	2512	2461	2427	2376	2530	2445	26	740	100	1730	5	1	26489500	668	10.50	0.95	12	0.13	240.00	2653.00	4360	20240216	-42.20	2310	20240805	9.09	4360	-42.20	20240216	2310	9.09	20240805	4360	-42.20	20240216	2310	9.09	20240805	4.38	N	396300	100	26 억	76990	N	N	N	N
49	20241122	091230	57	100.00	KOSDAQ	금속	N	N	N	N	N	2505	25	2	1.01	37281565	14997	17.21	2480	2510	2475	3220	1740	2480	2485.94	0.29	6441	2546	2512	2461	2427	2376	2530	2445	26	740	100	1730	5	1	26489500	664	10.44	0.94	12	0.06	240.00	2653.00	4360	20240216	-42.55	2310	20240805	8.44	4360	-42.55	20240216	2310	8.44	20240805	4360	-42.55	20240216	2310	8.44	20240805	4.38	N	396300	100	26 억	76990	N	N	N	N
50	20241121	161218	57	100.00	KOSDAQ	금속	N	N	N	N	N	2480	-5	5	-0.20	210488195	85834	141.37	2460	2495	2410	3230	1740	2485	2452.27	0.28	2703	2545	2515	2485	2455	2425	2530	2470	26	745	100	1730	5	1	26489500	657	10.33	0.93	12	0.32	240.00	2653.00	4360	20240216	-43.12	2310	20240805	7.36	4360	-43.12	20240216	2310	7.36	20240805	4360	-43.12	20240216	2310	7.36	20240805	4.37	N	396300	100	26 억	74606	N	N	N	N
51	20241121	151240	57	100.00	KOSDAQ	금속	N	N	N	N	N	2475	-10	5	-0.40	202749280	82701	136.21	2460	2495	2410	3230	1740	2485	2451.59	0.28	3258	2545	2515	2485	2455	2425	2530	2470	26	745	100	1730	5	1	26489500	656	10.31	0.93	12	0.31	240.00	2653.00	4360	20240216	-43.23	2310	20240805	7.14	4360	-43.23	20240216	2310	7.14	20240805	4360	-43.23	20240216	2310	7.14	20240805	4.37	N	396300	100	26 억	74606	N	N	N	N
52	20241121	141239	57	100.00	KOSDAQ	금속	N	N	N	N	N	2460	-25	5	-1.01	157509780	64307	105.92	2460	2485	2410	3230	1740	2485	2449.34	0.28	3670	2545	2515	2485	2455	2425	2530	2470	26	745	100	1730	5	1	26489500	652	10.25	0.93	12	0.24	240.00	2653.00	4360	20240216	-43.58	2310	20240805	6.49	4360	-43.58	20240216	2310	6.49	20240805	4360	-43.58	20240216	2310	6.49	20240805	4.37	N	396300	100	26 억	74606	N	N	N	N
53	20241121	131230	57	100.00	KOSDAQ	금속	N	N	N	N	N	2480	-5	5	-0.20	131601570	53713	88.47	2460	2485	2410	3230	1740	2485	2450.09	0.28	3341	2545	2515	2485	2455	2425	2530	2470	26	745	100	1730	5	1	26489500	657	10.33	0.93	12	0.20	240.00	2653.00	4360	20240216	-43.12	2310	20240805	7.36	4360	-43.12	20240216	2310	7.36	20240805	4360	-43.12	20240216	2310	7.36	20240805	4.37	N	396300	100	26 억	74606	N	N	N	N
54	20241121	121232	57	100.00	KOSDAQ	금속	N	N	N	N	N	2475	-10	5	-0.40	109911960	44883	73.92	2460	2485	2410	3230	1740	2485	2448.86	0.28	2703	2545	2515	2485	2455	2425	2530	2470	26	745	100	1730	5	1	26489500	656	10.31	0.93	12	0.17	240.00	2653.00	4360	20240216	-43.23	2310	20240805	7.14	4360	-43.23	20240216	2310	7.14	20240805	4360	-43.23	20240216	2310	7.14	20240805	4.37	N	396300	100	26 억	74606	N	N	N	N
55	20241121	111236	57	100.00	KOSDAQ	금속	N	N	N	N	N	2470	-15	5	-0.60	91863020	37570	61.88	2460	2485	2410	3230	1740	2485	2445.12	0.28	2712	2545	2515	2485	2455	2425	2530	2470	26	745	100	1730	5	1	26489500	654	10.29	0.93	12	0.14	240.00	2653.00	4360	20240216	-43.35	2310	20240805	6.93	4360	-43.35	20240216	2310	6.93	20240805	4360	-43.35	20240216	2310	6.93	20240805	4.37	N	396300	100	26 억	74606	N	N	N	N
56	20241121	101236	57	100.00	KOSDAQ	금속	N	N	N	N	N	2455	-30	5	-1.21	73089255	29926	49.29	2460	2485	2410	3230	1740	2485	2442.33	0.28	-424	2545	2515	2485	2455	2425	2530	2470	26	745	100	1730	5	1	26489500	650	10.23	0.93	12	0.11	240.00	2653.00	4360	20240216	-43.69	2310	20240805	6.28	4360	-43.69	20240216	2310	6.28	20240805	4360	-43.69	20240216	2310	6.28	20240805	4.37	N	396300	100	26 억	74606	N	N	N	N
57	20241121	091236	57	100.00	KOSDAQ	금속	N	N	N	N	N	2470	-15	5	-0.60	11629810	4732	7.79	2460	2485	2440	3230	1740	2485	2457.69	0.28	148	2545	2515	2485	2455	2425	2530	2470	26	745	100	1730	5	1	26489500	654	10.29	0.93	12	0.02	240.00	2653.00	4360	20240216	-43.35	2310	20240805	6.93	4360	-43.35	20240216	2310	6.93	20240805	4360	-43.35	20240216	2310	6.93	20240805	4.37	N	396300	100	26 억	74606	N	N	N	N
58	20241120	161223	57	100.00	KOSDAQ	금속	N	N	N	N	N	2485	-10	5	-0.40	149579500	60217	53.07	2470	2515	2455	3240	1750	2495	2484.04	0.34	-10700	2541	2517	2471	2447	2401	2530	2460	26	745	100	1740	5	1	26489500	658	10.35	0.94	12	0.23	240.00	2653.00	4480	20231113	-44.53	2310	20240805	7.58	4360	-43.00	20240216	2310	7.58	20240805	4360	-43.00	20240216	2310	7.58	20240805	4.53	N	396300	100	26 억	90287	N	N	N	N
59	20241120	151241	57	100.00	KOSDAQ	금속	N	N	N	N	N	2490	-5	5	-0.20	142931105	57536	50.71	2470	2515	2455	3240	1750	2495	2484.20	0.34	-10533	2541	2517	2471	2447	2401	2530	2460	26	745	100	1740	5	1	26489500	660	10.38	0.94	12	0.22	240.00	2653.00	4480	20231113	-44.42	2310	20240805	7.79	4360	-42.89	20240216	2310	7.79	20240805	4360	-42.89	20240216	2310	7.79	20240805	4.53	N	396300	100	26 억	90287	N	N	N	N
60	20241120	141242	57	100.00	KOSDAQ	금속	N	N	N	N	N	2485	-10	5	-0.40	127953655	51494	45.39	2470	2515	2455	3240	1750	2495	2484.83	0.34	-8718	2541	2517	2471	2447	2401	2530	2460	26	745	100	1740	5	1	26489500	658	10.35	0.94	12	0.19	240.00	2653.00	4480	20231113	-44.53	2310	20240805	7.58	4360	-43.00	20240216	2310	7.58	20240805	4360	-43.00	20240216	2310	7.58	20240805	4.53	N	396300	100	26 억	90287	N	N	N	N
61	20241120	131244	57	100.00	KOSDAQ	금속	N	N	N	N	N	2505	10	2	0.40	116059970	46690	41.15	2470	2515	2455	3240	1750	2495	2485.76	0.34	-8241	2541	2517	2471	2447	2401	2530	2460	26	745	100	1740	5	1	26489500	664	10.44	0.94	12	0.18	240.00	2653.00	4480	20231113	-44.08	2310	20240805	8.44	4360	-42.55	20240216	2310	8.44	20240805	4360	-42.55	20240216	2310	8.44	20240805	4.53	N	396300	100	26 억	90287	N	N	N	N
62	20241120	121241	57	100.00	KOSDAQ	금속	N	N	N	N	N	2500	5	2	0.20	96440375	38793	34.19	2470	2515	2455	3240	1750	2495	2486.03	0.34	-7761	2541	2517	2471	2447	2401	2530	2460	26	745	100	1740	5	1	26489500	662	10.42	0.94	12	0.15	240.00	2653.00	4480	20231113	-44.20	2310	20240805	8.23	4360	-42.66	20240216	2310	8.23	20240805	4360	-42.66	20240216	2310	8.23	20240805	4.53	N	396300	100	26 억	90287	N	N	N	N
63	20241120	111245	57	100.00	KOSDAQ	금속	N	N	N	N	N	2505	10	2	0.40	87758495	35316	31.13	2470	2515	2455	3240	1750	2495	2484.95	0.34	-7199	2541	2517	2471	2447	2401	2530	2460	26	745	100	1740	5	1	26489500	664	10.44	0.94	12	0.13	240.00	2653.00	4480	20231113	-44.08	2310	20240805	8.44	4360	-42.55	20240216	2310	8.44	20240805	4360	-42.55	20240216	2310	8.44	20240805	4.53	N	396300	100	26 억	90287	N	N	N	N
64	20241120	101244	57	100.00	KOSDAQ	금속	N	N	N	N	N	2490	-5	5	-0.20	45460565	18384	16.20	2470	2495	2455	3240	1750	2495	2472.83	0.34	-4595	2541	2517	2471	2447	2401	2530	2460	26	745	100	1740	5	1	26489500	660	10.38	0.94	12	0.07	240.00	2653.00	4480	20231113	-44.42	2310	20240805	7.79	4360	-42.89	20240216	2310	7.79	20240805	4360	-42.89	20240216	2310	7.79	20240805	4.53	N	396300	100	26 억	90287	N	N	N	N
65	20241120	091242	57	100.00	KOSDAQ	금속	N	N	N	N	N	2480	-15	5	-0.60	18782615	7593	6.69	2470	2495	2470	3240	1750	2495	2473.68	0.34	-932	2541	2517	2471	2447	2401	2530	2460	26	745	100	1740	5	1	26489500	657	10.33	0.93	12	0.03	240.00	2653.00	4480	20231113	-44.64	2310	20240805	7.36	4360	-43.12	20240216	2310	7.36	20240805	4360	-43.12	20240216	2310	7.36	20240805	4.53	N	396300	100	26 억	90287	N	N	N	N
66	20241119	161131	57	100.00	KOSDAQ	금속	N	N	N	N	N	2495	30	2	1.22	271308135	110445	64.64	2445	2495	2425	3200	1730	2465	2456.21	0.42	-20537	2668	2566	2493	2391	2318	2617	2442	26	735	100	1720	5	1	26489500	661	10.40	0.94	12	0.42	240.00	2653.00	4480	20231113	-44.31	2310	20240805	8.01	4360	-42.78	20240216	2310	8.01	20240805	4360	-42.78	20240216	2310	8.01	20240805	4.59	N	396300	100	26 억	110427	N	N	N	N
67	20241119	151154	57	100.00	KOSDAQ	금속	N	N	N	N	N	2480	15	2	0.61	251303390	102390	59.92	2445	2490	2425	3200	1730	2465	2454.37	0.42	-19086	2668	2566	2493	2391	2318	2617	2442	26	735	100	1720	5	1	26489500	657	10.33	0.93	12	0.39	240.00	2653.00	4480	20231113	-44.64	2310	20240805	7.36	4360	-43.12	20240216	2310	7.36	20240805	4360	-43.12	20240216	2310	7.36	20240805	4.59	N	396300	100	26 억	110427	N	N	N	N
68	20241119	141152	57	100.00	KOSDAQ	금속	N	N	N	N	N	2470	5	2	0.20	230570475	93977	55.00	2445	2490	2425	3200	1730	2465	2453.47	0.42	-19458	2668	2566	2493	2391	2318	2617	2442	26	735	100	1720	5	1	26489500	654	10.29	0.93	12	0.35	240.00	2653.00	4480	20231113	-44.87	2310	20240805	6.93	4360	-43.35	20240216	2310	6.93	20240805	4360	-43.35	20240216	2310	6.93	20240805	4.59	N	396300	100	26 억	110427	N	N	N	N
69	20241119	131155	57	100.00	KOSDAQ	금속	N	N	N	N	N	2480	15	2	0.61	221458830	90289	52.84	2445	2490	2425	3200	1730	2465	2452.77	0.42	-18163	2668	2566	2493	2391	2318	2617	2442	26	735	100	1720	5	1	26489500	657	10.33	0.93	12	0.34	240.00	2653.00	4480	20231113	-44.64	2310	20240805	7.36	4360	-43.12	20240216	2310	7.36	20240805	4360	-43.12	20240216	2310	7.36	20240805	4.59	N	396300	100	26 억	110427	N	N	N	N
70	20241119	121140	57	100.00	KOSDAQ	금속	N	N	N	N	N	2475	10	2	0.41	200965855	81985	47.98	2445	2490	2425	3200	1730	2465	2451.24	0.42	-14250	2668	2566	2493	2391	2318	2617	2442	26	735	100	1720	5	1	26489500	656	10.31	0.93	12	0.31	240.00	2653.00	4480	20231113	-44.75	2310	20240805	7.14	4360	-43.23	20240216	2310	7.14	20240805	4360	-43.23	20240216	2310	7.14	20240805	4.59	N	396300	100	26 억	110427	N	N	N	N
71	20241119	111154	57	100.00	KOSDAQ	금속	N	N	N	N	N	2455	-10	5	-0.41	151632535	61961	36.26	2445	2480	2425	3200	1730	2465	2447.21	0.42	-7356	2668	2566	2493	2391	2318	2617	2442	26	735	100	1720	5	1	26489500	650	10.23	0.93	12	0.23	240.00	2653.00	4480	20231113	-45.20	2310	20240805	6.28	4360	-43.69	20240216	2310	6.28	20240805	4360	-43.69	20240216	2310	6.28	20240805	4.59	N	396300	100	26 억	110427	N	N	N	N
72	20241119	101219	57	100.00	KOSDAQ	금속	N	N	N	N	N	2450	-15	5	-0.61	125546695	51334	30.04	2445	2480	2425	3200	1730	2465	2445.66	0.42	-4066	2668	2566	2493	2391	2318	2617	2442	26	735	100	1720	5	1	26489500	649	10.21	0.92	12	0.19	240.00	2653.00	4480	20231113	-45.31	2310	20240805	6.06	4360	-43.81	20240216	2310	6.06	20240805	4360	-43.81	20240216	2310	6.06	20240805	4.59	N	396300	100	26 억	110427	N	N	N	N
73	20241119	091217	57	100.00	KOSDAQ	금속	N	N	N	N	N	2460	-5	5	-0.20	16527920	6736	3.94	2445	2480	2445	3200	1730	2465	2453.59	0.42	-3318	2668	2566	2493	2391	2318	2617	2442	26	735	100	1720	5	1	26489500	652	10.25	0.93	12	0.03	240.00	2653.00	4480	20231113	-45.09	2310	20240805	6.49	4360	-43.58	20240216	2310	6.49	20240805	4360	-43.58	20240216	2310	6.49	20240805	4.59	N	396300	100	26 억	110427	N	N	N	N
74	20241118	161138	57	100.00	KOSDAQ	금속	N	N	N	N	N	2465	35	2	1.44	428525885	170183	57.17	2420	2595	2420	3155	1705	2430	2518.76	0.13	76588	2656	2542	2456	2342	2256	2500	2300	26	725	100	1700	5	1	26489500	653	10.27	0.93	12	0.64	240.00	2653.00	4480	20231113	-44.98	2310	20240805	6.71	4360	-43.46	20240216	2310	6.71	20240805	4360	-43.46	20240216	2310	6.71	20240805	4.63	N	396300	100	26 억	34008	N	N	N	N
75	20241118	151154	57	100.00	KOSDAQ	금속	N	N	N	N	N	2475	45	2	1.85	386583225	153205	51.47	2420	2595	2420	3155	1705	2430	2523.50	0.13	68079	2656	2542	2456	2342	2256	2500	2300	26	725	100	1700	5	1	26489500	656	10.31	0.93	12	0.58	240.00	2653.00	4480	20231113	-44.75	2310	20240805	7.14	4360	-43.23	20240216	2310	7.14	20240805	4360	-43.23	20240216	2310	7.14	20240805	4.63	N	396300	100	26 억	34008	N	N	N	N
76	20241118	141156	57	100.00	KOSDAQ	금속	N	N	N	N	N	2515	85	2	3.50	273849400	107712	36.19	2420	2595	2420	3155	1705	2430	2542.75	0.13	42415	2656	2542	2456	2342	2256	2500	2300	26	725	100	1700	5	1	26489500	666	10.48	0.95	12	0.41	240.00	2653.00	4480	20231113	-43.86	2310	20240805	8.87	4360	-42.32	20240216	2310	8.87	20240805	4360	-42.32	20240216	2310	8.87	20240805	4.63	N	396300	100	26 억	34008	N	N	N	N
77	20241118	131145	57	100.00	KOSDAQ	금속	N	N	N	N	N	2525	95	2	3.91	236365665	92771	31.17	2420	2595	2420	3155	1705	2430	2548.24	0.13	34615	2656	2542	2456	2342	2256	2500	2300	26	725	100	1700	5	1	26489500	669	10.52	0.95	12	0.35	240.00	2653.00	4480	20231113	-43.64	2310	20240805	9.31	4360	-42.09	20240216	2310	9.31	20240805	4360	-42.09	20240216	2310	9.31	20240805	4.63	N	396300	100	26 억	34008	N	N	N	N
78	20241118	121152	57	100.00	KOSDAQ	금속	N	N	N	N	N	2550	120	2	4.94	222068285	87083	29.26	2420	2595	2420	3155	1705	2430	2550.51	0.13	34538	2656	2542	2456	2342	2256	2500	2300	26	725	100	1700	5	1	26489500	675	10.62	0.96	12	0.33	240.00	2653.00	4480	20231113	-43.08	2310	20240805	10.39	4360	-41.51	20240216	2310	10.39	20240805	4360	-41.51	20240216	2310	10.39	20240805	4.63	N	396300	100	26 억	34008	N	N	N	N
79	20241118	111151	57	100.00	KOSDAQ	금속	N	N	N	N	N	2565	135	2	5.56	204209775	80045	26.89	2420	2595	2420	3155	1705	2430	2551.66	0.13	33674	2656	2542	2456	2342	2256	2500	2300	26	725	100	1700	5	1	26489500	679	10.69	0.97	12	0.30	240.00	2653.00	4480	20231113	-42.75	2310	20240805	11.04	4360	-41.17	20240216	2310	11.04	20240805	4360	-41.17	20240216	2310	11.04	20240805	4.63	N	396300	100	26 억	34008	N	N	N	N
80	20241118	101139	57	100.00	KOSDAQ	금속	N	N	N	N	N	2580	150	2	6.17	116910550	46051	15.47	2420	2585	2420	3155	1705	2430	2539.46	0.13	10718	2656	2542	2456	2342	2256	2500	2300	26	725	100	1700	5	1	26489500	683	10.75	0.97	12	0.17	240.00	2653.00	4480	20231113	-42.41	2310	20240805	11.69	4360	-40.83	20240216	2310	11.69	20240805	4360	-40.83	20240216	2310	11.69	20240805	4.63	N	396300	100	26 억	34008	N	N	N	N
81	20241118	091139	57	100.00	KOSDAQ	금속	N	N	N	N	N	2475	45	2	1.85	9467960	3860	1.30	2420	2480	2420	3155	1705	2430	2454.83	0.13	-356	2656	2542	2456	2342	2256	2500	2300	26	725	100	1700	5	1	26489500	656	10.31	0.93	12	0.01	240.00	2653.00	4480	20231113	-44.75	2310	20240805	7.14	4360	-43.23	20240216	2310	7.14	20240805	4360	-43.23	20240216	2310	7.14	20240805	4.63	N	396300	100	26 억	34008	N	N	N	N
82	20241115	161228	57	100.00	KOSDAQ	금속	N	N	N	N	N	2430	-130	5	-5.08	722418520	296522	185.52	2530	2570	2370	3325	1795	2560	2436.31	0.00	33990	2836	2697	2626	2487	2416	2662	2452	26	765	100	1790	5	1	26489500	644	10.12	0.92	12	1.12	240.00	2653.00	4480	20231113	-45.76	2310	20240805	5.19	4360	-44.27	20240216	2310	5.19	20240805	4360	-44.27	20240216	2310	5.19	20240805	4.75	N	396300	100	26 억	30	N	N	N	N
83	20241115	151258	57	100.00	KOSDAQ	금속	N	N	N	N	N	2450	-110	5	-4.30	692953800	284421	177.95	2530	2570	2370	3325	1795	2560	2436.37	0.00	29853	2836	2697	2626	2487	2416	2662	2452	26	765	100	1790	5	1	26489500	649	10.21	0.92	12	1.07	240.00	2653.00	4480	20231113	-45.31	2310	20240805	6.06	4360	-43.81	20240216	2310	6.06	20240805	4360	-43.81	20240216	2310	6.06	20240805	4.75	N	396300	100	26 억	30	N	N	N	N
84	20241115	141243	57	100.00	KOSDAQ	금속	N	N	N	N	N	2460	-100	5	-3.91	600973410	247002	154.54	2530	2570	2370	3325	1795	2560	2433.07	0.00	36829	2836	2697	2626	2487	2416	2662	2452	26	765	100	1790	5	1	26489500	652	10.25	0.93	12	0.93	240.00	2653.00	4480	20231113	-45.09	2310	20240805	6.49	4360	-43.58	20240216	2310	6.49	20240805	4360	-43.58	20240216	2310	6.49	20240805	4.75	N	396300	100	26 억	30	N	N	N	N
85	20241115	131242	57	100.00	KOSDAQ	금속	N	N	N	N	N	2455	-105	5	-4.10	585602880	240689	150.59	2530	2570	2370	3325	1795	2560	2433.03	0.00	38371	2836	2697	2626	2487	2416	2662	2452	26	765	100	1790	5	1	26489500	650	10.23	0.93	12	0.91	240.00	2653.00	4480	20231113	-45.20	2310	20240805	6.28	4360	-43.69	20240216	2310	6.28	20240805	4360	-43.69	20240216	2310	6.28	20240805	4.75	N	396300	100	26 억	30	N	N	N	N
86	20241115	121242	57	100.00	KOSDAQ	금속	N	N	N	N	N	2405	-155	5	-6.05	555687105	228445	142.93	2530	2570	2370	3325	1795	2560	2432.48	0.00	36371	2836	2697	2626	2487	2416	2662	2452	26	765	100	1790	5	1	26489500	637	10.02	0.91	12	0.86	240.00	2653.00	4480	20231113	-46.32	2310	20240805	4.11	4360	-44.84	20240216	2310	4.11	20240805	4360	-44.84	20240216	2310	4.11	20240805	4.75	N	396300	100	26 억	30	N	N	N	N
87	20241115	111214	57	100.00	KOSDAQ	금속	N	N	N	N	N	2425	-135	5	-5.27	491333760	201776	126.24	2530	2570	2370	3325	1795	2560	2435.05	0.00	37043	2836	2697	2626	2487	2416	2662	2452	26	765	100	1790	5	1	26489500	642	10.10	0.91	12	0.76	240.00	2653.00	4480	20231113	-45.87	2310	20240805	4.98	4360	-44.38	20240216	2310	4.98	20240805	4360	-44.38	20240216	2310	4.98	20240805	4.75	N	396300	100	26 억	30	N	N	N	N
88	20241115	101213	57	100.00	KOSDAQ	금속	N	N	N	N	N	2375	-185	5	-7.23	403621525	165309	103.43	2530	2570	2375	3325	1795	2560	2441.62	0.00	29820	2836	2697	2626	2487	2416	2662	2452	26	765	100	1790	5	1	26489500	629	9.90	0.90	12	0.62	240.00	2653.00	4480	20231113	-46.99	2310	20240805	2.81	4360	-45.53	20240216	2310	2.81	20240805	4360	-45.53	20240216	2310	2.81	20240805	4.75	N	396300	100	26 억	30	N	N	N	N
89	20241115	091124	57	100.00	KOSDAQ	금속	N	N	N	N	N	2450	-110	5	-4.30	126363565	51264	32.07	2530	2570	2410	3325	1795	2560	2464.96	0.00	18441	2836	2697	2626	2487	2416	2662	2452	26	765	100	1790	5	1	26489500	649	10.21	0.92	12	0.19	240.00	2653.00	4480	20231113	-45.31	2310	20240805	6.06	4360	-43.81	20240216	2310	6.06	20240805	4360	-43.81	20240216	2310	6.06	20240805	4.75	N	396300	100	26 억	30	N	N	N	N
90	20241114	161204	57	100.00	KOSDAQ	금속	N	N	N	N	N	2600	-95	5	-3.53	392336590	147618	60.71	2695	2765	2570	3500	1890	2695	2657.78	0.06	-14016	2845	2770	2725	2650	2605	2747	2627	26	805	100	1880	5	1	26489500	689	10.83	0.98	12	0.56	240.00	2653.00	4480	20231113	-41.96	2310	20240805	12.55	4360	-40.37	20240216	2310	12.55	20240805	4360	-40.37	20240216	2310	12.55	20240805	4.86	N	396300	100	26 억	14810	N	N	N	N
91	20241114	151214	57	100.00	KOSDAQ	금속	N	N	N	N	N	2620	-75	5	-2.78	323217560	120996	49.76	2695	2765	2605	3500	1890	2695	2671.31	0.06	-9445	2845	2770	2725	2650	2605	2747	2627	26	805	100	1880	5	1	26489500	694	10.92	0.99	12	0.46	240.00	2653.00	4480	20231113	-41.52	2310	20240805	13.42	4360	-39.91	20240216	2310	13.42	20240805	4360	-39.91	20240216	2310	13.42	20240805	4.86	N	396300	100	26 억	14810	N	N	N	N
92	20241114	141205	57	100.00	KOSDAQ	금속	N	N	N	N	N	2670	-25	5	-0.93	249908820	93100	38.29	2695	2765	2645	3500	1890	2695	2684.31	0.06	-5931	2845	2770	2725	2650	2605	2747	2627	26	805	100	1880	5	1	26489500	707	11.12	1.01	12	0.35	240.00	2653.00	4480	20231113	-40.40	2310	20240805	15.58	4360	-38.76	20240216	2310	15.58	20240805	4360	-38.76	20240216	2310	15.58	20240805	4.86	N	396300	100	26 억	14810	N	N	N	N
93	20241114	131206	57	100.00	KOSDAQ	금속	N	N	N	N	N	2670	-25	5	-0.93	198987830	73939	30.41	2695	2765	2660	3500	1890	2695	2691.24	0.06	-2543	2845	2770	2725	2650	2605	2747	2627	26	805	100	1880	5	1	26489500	707	11.12	1.01	12	0.28	240.00	2653.00	4480	20231113	-40.40	2310	20240805	15.58	4360	-38.76	20240216	2310	15.58	20240805	4360	-38.76	20240216	2310	15.58	20240805	4.86	N	396300	100	26 억	14810	N	N	N	N
94	20241114	121202	57	100.00	KOSDAQ	금속	N	N	N	N	N	2680	-15	5	-0.56	178831340	66400	27.31	2695	2765	2660	3500	1890	2695	2693.24	0.06	-3129	2845	2770	2725	2650	2605	2747	2627	26	805	100	1880	5	1	26489500	710	11.17	1.01	12	0.25	240.00	2653.00	4480	20231113	-40.18	2310	20240805	16.02	4360	-38.53	20240216	2310	16.02	20240805	4360	-38.53	20240216	2310	16.02	20240805	4.86	N	396300	100	26 억	14810	N	N	N	N
95	20241114	111203	57	100.00	KOSDAQ	금속	N	N	N	N	N	2695	0	3	0.00	152364325	56515	23.24	2695	2765	2660	3500	1890	2695	2696.00	0.06	-715	2845	2770	2725	2650	2605	2747	2627	26	805	100	1880	5	1	26489500	714	11.23	1.02	12	0.21	240.00	2653.00	4480	20231113	-39.84	2310	20240805	16.67	4360	-38.19	20240216	2310	16.67	20240805	4360	-38.19	20240216	2310	16.67	20240805	4.86	N	396300	100	26 억	14810	N	N	N	N
96	20241114	101222	57	100.00	KOSDAQ	금속	N	N	N	N	N	2720	25	2	0.93	51749515	19152	7.88	2695	2765	2680	3500	1890	2695	2702.04	0.06	1150	2845	2770	2725	2650	2605	2747	2627	26	805	100	1880	5	1	26489500	721	11.33	1.03	12	0.07	240.00	2653.00	4480	20231113	-39.29	2310	20240805	17.75	4360	-37.61	20240216	2310	17.75	20240805	4360	-37.61	20240216	2310	17.75	20240805	4.86	N	396300	100	26 억	14810	N	N	N	N
97	20241114	091156	57	100.00	KOSDAQ	금속	N	N	N	N	N	2695	0	3	0.00	0	0	0.00	0	0	0	3500	1890	2695	0.00	0.06	0	2845	2770	2725	2650	2605	2747	2627	26	805	100	1880	5	1	26489500	714	11.23	1.02	12	0.00	240.00	2653.00	4480	20231113	-39.84	2310	20240805	16.67	4360	-38.19	20240216	2310	16.67	20240805	4360	-38.19	20240216	2310	16.67	20240805	4.86	N	396300	100	26 억	14810	N	N	N	N
98	20241113	160815	57	100.00	KOSDAQ	금속	N	N	N	N	N	2695	-65	5	-2.36	654886165	238413	77.12	2740	2800	2680	3585	1935	2760	2747.02	0.05	7448	3013	2886	2818	2691	2623	2852	2657	26	825	100	1930	5	1	26489500	714	11.23	1.02	12	0.90	240.00	2653.00	4480	20231113	-39.84	2310	20240805	16.67	4360	-38.19	20240216	2310	16.67	20240805	4480	-39.84	20231113	2310	16.67	20240805	4.52	N	396300	100	26 억	12325	N	N	N	N
99	20241113	150853	57	100.00	KOSDAQ	금속	N	N	N	N	N	2735	-25	5	-0.91	579607620	210658	68.14	2740	2800	2680	3585	1935	2760	2751.38	0.05	9026	3013	2886	2818	2691	2623	2852	2657	26	825	100	1930	5	1	26489500	724	11.40	1.03	12	0.80	240.00	2653.00	4480	20231113	-38.95	2310	20240805	18.40	4360	-37.27	20240216	2310	18.40	20240805	4480	-38.95	20231113	2310	18.40	20240805	4.52	N	396300	100	26 억	12325	N	N	N	N
100	20241113	140850	57	100.00	KOSDAQ	금속	N	N	N	N	N	2770	10	2	0.36	488776695	177419	57.39	2740	2800	2680	3585	1935	2760	2754.90	0.05	5680	3013	2886	2818	2691	2623	2852	2657	26	825	100	1930	5	1	26489500	734	11.54	1.04	12	0.67	240.00	2653.00	4480	20231113	-38.17	2310	20240805	19.91	4360	-36.47	20240216	2310	19.91	20240805	4480	-38.17	20231113	2310	19.91	20240805	4.52	N	396300	100	26 억	12325	N	N	N	N
101	20241113	130853	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	0	3	0.00	415190030	150717	48.75	2740	2800	2680	3585	1935	2760	2754.73	0.05	5821	3013	2886	2818	2691	2623	2852	2657	26	825	100	1930	5	1	26489500	731	11.50	1.04	12	0.57	240.00	2653.00	4480	20231113	-38.39	2310	20240805	19.48	4360	-36.70	20240216	2310	19.48	20240805	4480	-38.39	20231113	2310	19.48	20240805	4.52	N	396300	100	26 억	12325	N	N	N	N
102	20241113	120841	57	100.00	KOSDAQ	금속	N	N	N	N	N	2750	-10	5	-0.36	362907720	131796	42.63	2740	2800	2680	3585	1935	2760	2753.51	0.05	6929	3013	2886	2818	2691	2623	2852	2657	26	825	100	1930	5	1	26489500	728	11.46	1.04	12	0.50	240.00	2653.00	4480	20231113	-38.62	2310	20240805	19.05	4360	-36.93	20240216	2310	19.05	20240805	4480	-38.62	20231113	2310	19.05	20240805	4.52	N	396300	100	26 억	12325	N	N	N	N
103	20241113	110837	57	100.00	KOSDAQ	금속	N	N	N	N	N	2790	30	2	1.09	304598000	110712	35.81	2740	2800	2680	3585	1935	2760	2751.19	0.05	7804	3013	2886	2818	2691	2623	2852	2657	26	825	100	1930	5	1	26489500	739	11.62	1.05	12	0.42	240.00	2653.00	4480	20231113	-37.72	2310	20240805	20.78	4360	-36.01	20240216	2310	20.78	20240805	4480	-37.72	20231113	2310	20.78	20240805	4.52	N	396300	100	26 억	12325	N	N	N	N
104	20241113	100839	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	0	3	0.00	216633150	79085	25.58	2740	2800	2680	3585	1935	2760	2738.99	0.05	12030	3013	2886	2818	2691	2623	2852	2657	26	825	100	1930	5	1	26489500	731	11.50	1.04	12	0.30	240.00	2653.00	4480	20231113	-38.39	2310	20240805	19.48	4360	-36.70	20240216	2310	19.48	20240805	4480	-38.39	20231113	2310	19.48	20240805	4.52	N	396300	100	26 억	12325	N	N	N	N
105	20241113	090827	57	100.00	KOSDAQ	금속	N	N	N	N	N	2755	-5	5	-0.18	56452640	20570	6.65	2740	2790	2720	3585	1935	2760	2743.66	0.05	2414	3013	2886	2818	2691	2623	2852	2657	26	825	100	1930	5	1	26489500	730	11.48	1.04	12	0.08	240.00	2653.00	4480	20231113	-38.50	2310	20240805	19.26	4360	-36.81	20240216	2310	19.26	20240805	4480	-38.50	20231113	2310	19.26	20240805	4.52	N	396300	100	26 억	12325	N	N	N	N
106	20241112	161122	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	-140	5	-4.83	860161680	303846	36.37	2880	2945	2750	3770	2030	2900	2831.17	0.03	3175	3200	3050	2970	2820	2740	3010	2780	26	870	100	2030	5	1	26489500	731	11.50	1.04	12	1.15	240.00	2653.00	4480	20231113	-38.39	2310	20240805	19.48	4360	-36.70	20240216	2310	19.48	20240805	4480	-38.39	20231113	2310	19.48	20240805	4.42	N	396300	100	26 억	9197	N	N	N	N
107	20241112	151135	57	100.00	KOSDAQ	금속	N	N	N	N	N	2770	-130	5	-4.48	813505460	286913	34.35	2880	2945	2755	3770	2030	2900	2835.37	0.03	2709	3200	3050	2970	2820	2740	3010	2780	26	870	100	2030	5	1	26489500	734	11.54	1.04	12	1.08	240.00	2653.00	4480	20231113	-38.17	2310	20240805	19.91	4360	-36.47	20240216	2310	19.91	20240805	4480	-38.17	20231113	2310	19.91	20240805	4.42	N	396300	100	26 억	9197	N	N	N	N
108	20241112	141137	57	100.00	KOSDAQ	금속	N	N	N	N	N	2820	-80	5	-2.76	674096965	236770	28.34	2880	2945	2780	3770	2030	2900	2847.05	0.03	7951	3200	3050	2970	2820	2740	3010	2780	26	870	100	2030	5	1	26489500	747	11.75	1.06	12	0.89	240.00	2653.00	4480	20231113	-37.05	2310	20240805	22.08	4360	-35.32	20240216	2310	22.08	20240805	4480	-37.05	20231113	2310	22.08	20240805	4.42	N	396300	100	26 억	9197	N	N	N	N
109	20241112	131145	57	100.00	KOSDAQ	금속	N	N	N	N	N	2840	-60	5	-2.07	628958860	220763	26.43	2880	2945	2780	3770	2030	2900	2849.02	0.03	13471	3200	3050	2970	2820	2740	3010	2780	26	870	100	2030	5	1	26489500	752	11.83	1.07	12	0.83	240.00	2653.00	4480	20231113	-36.61	2310	20240805	22.94	4360	-34.86	20240216	2310	22.94	20240805	4480	-36.61	20231113	2310	22.94	20240805	4.42	N	396300	100	26 억	9197	N	N	N	N
110	20241112	121134	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	-25	5	-0.86	530460920	186105	22.28	2880	2945	2780	3770	2030	2900	2850.33	0.03	-869	3200	3050	2970	2820	2740	3010	2780	26	870	100	2030	5	1	26489500	762	11.98	1.08	12	0.70	240.00	2653.00	4480	20231113	-35.83	2310	20240805	24.46	4360	-34.06	20240216	2310	24.46	20240805	4480	-35.83	20231113	2310	24.46	20240805	4.42	N	396300	100	26 억	9197	N	N	N	N
111	20241112	111128	57	100.00	KOSDAQ	금속	N	N	N	N	N	2890	-10	5	-0.34	404356285	142399	17.05	2880	2910	2780	3770	2030	2900	2839.60	0.03	4350	3200	3050	2970	2820	2740	3010	2780	26	870	100	2030	5	1	26489500	766	12.04	1.09	12	0.54	240.00	2653.00	4480	20231113	-35.49	2310	20240805	25.11	4360	-33.72	20240216	2310	25.11	20240805	4480	-35.49	20231113	2310	25.11	20240805	4.42	N	396300	100	26 억	9197	N	N	N	N
112	20241112	101128	57	100.00	KOSDAQ	금속	N	N	N	N	N	2855	-45	5	-1.55	321610605	113571	13.60	2880	2900	2780	3770	2030	2900	2831.80	0.03	1530	3200	3050	2970	2820	2740	3010	2780	26	870	100	2030	5	1	26489500	756	11.90	1.08	12	0.43	240.00	2653.00	4480	20231113	-36.27	2310	20240805	23.59	4360	-34.52	20240216	2310	23.59	20240805	4480	-36.27	20231113	2310	23.59	20240805	4.42	N	396300	100	26 억	9197	N	N	N	N
113	20241112	091128	57	100.00	KOSDAQ	금속	N	N	N	N	N	2890	-10	5	-0.34	96261130	33695	4.03	2880	2900	2810	3770	2030	2900	2856.84	0.03	6249	3200	3050	2970	2820	2740	3010	2780	26	870	100	2030	5	1	26489500	766	12.04	1.09	12	0.13	240.00	2653.00	4480	20231113	-35.49	2310	20240805	25.11	4360	-33.72	20240216	2310	25.11	20240805	4480	-35.49	20231113	2310	25.11	20240805	4.42	N	396300	100	26 억	9197	N	N	N	N
114	20241111	161117	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	25	2	0.87	2476163515	829865	326.24	3120	3120	2890	3735	2015	2875	2983.83	0.48	-128857	2971	2922	2886	2837	2801	2905	2820	26	860	100	2010	5	1	26489500	768	12.08	1.09	12	3.13	240.00	2653.00	4480	20231113	-35.27	2310	20240805	25.54	4360	-33.49	20240216	2310	25.54	20240805	4480	-35.27	20231113	2310	25.54	20240805	4.48	N	396300	100	26 억	125973	N	N	N	N
115	20241111	151152	57	100.00	KOSDAQ	금속	N	N	N	N	N	2935	60	2	2.09	2292120965	766675	301.40	3120	3120	2890	3735	2015	2875	2989.69	0.48	-139468	2971	2922	2886	2837	2801	2905	2820	26	860	100	2010	5	1	26489500	777	12.23	1.11	12	2.89	240.00	2653.00	4480	20231113	-34.49	2310	20240805	27.06	4360	-32.68	20240216	2310	27.06	20240805	4480	-34.49	20231113	2310	27.06	20240805	4.48	N	396300	100	26 억	125973	N	N	N	N
116	20241111	141136	57	100.00	KOSDAQ	금속	N	N	N	N	N	2955	80	2	2.78	2183131975	729760	286.89	3120	3120	2890	3735	2015	2875	2991.58	0.48	-135218	2971	2922	2886	2837	2801	2905	2820	26	860	100	2010	5	1	26489500	783	12.31	1.11	12	2.75	240.00	2653.00	4480	20231113	-34.04	2310	20240805	27.92	4360	-32.22	20240216	2310	27.92	20240805	4480	-34.04	20231113	2310	27.92	20240805	4.48	N	396300	100	26 억	125973	N	N	N	N
117	20241111	131134	57	100.00	KOSDAQ	금속	N	N	N	N	N	2950	75	2	2.61	2087208790	697139	274.06	3120	3120	2890	3735	2015	2875	2993.96	0.48	-134110	2971	2922	2886	2837	2801	2905	2820	26	860	100	2010	5	1	26489500	781	12.29	1.11	12	2.63	240.00	2653.00	4480	20231113	-34.15	2310	20240805	27.71	4360	-32.34	20240216	2310	27.71	20240805	4480	-34.15	20231113	2310	27.71	20240805	4.48	N	396300	100	26 억	125973	N	N	N	N
118	20241111	121128	57	100.00	KOSDAQ	금속	N	N	N	N	N	2985	110	2	3.83	1931741175	644649	253.43	3120	3120	2890	3735	2015	2875	2996.58	0.48	-130723	2971	2922	2886	2837	2801	2905	2820	26	860	100	2010	5	1	26489500	791	12.44	1.13	12	2.43	240.00	2653.00	4480	20231113	-33.37	2310	20240805	29.22	4360	-31.54	20240216	2310	29.22	20240805	4480	-33.37	20231113	2310	29.22	20240805	4.48	N	396300	100	26 억	125973	N	N	N	N
119	20241111	111126	57	100.00	KOSDAQ	금속	N	N	N	N	N	2940	65	2	2.26	1536000365	512937	201.65	3120	3120	2890	3735	2015	2875	2994.52	0.48	-126420	2971	2922	2886	2837	2801	2905	2820	26	860	100	2010	5	1	26489500	779	12.25	1.11	12	1.94	240.00	2653.00	4480	20231113	-34.38	2310	20240805	27.27	4360	-32.57	20240216	2310	27.27	20240805	4480	-34.38	20231113	2310	27.27	20240805	4.48	N	396300	100	26 억	125973	N	N	N	N
120	20241111	101120	57	100.00	KOSDAQ	금속	N	N	N	N	N	2910	35	2	1.22	1369666055	456213	179.35	3120	3120	2905	3735	2015	2875	3002.25	0.48	-114622	2971	2922	2886	2837	2801	2905	2820	26	860	100	2010	5	1	26489500	771	12.12	1.10	12	1.72	240.00	2653.00	4480	20231113	-35.04	2310	20240805	25.97	4360	-33.26	20240216	2310	25.97	20240805	4480	-35.04	20231113	2310	25.97	20240805	4.48	N	396300	100	26 억	125973	N	N	N	N
121	20241111	091116	57	100.00	KOSDAQ	금속	N	N	N	N	N	2980	105	2	3.65	781523045	257066	101.06	3120	3120	2965	3735	2015	2875	3040.16	0.48	-66761	2971	2922	2886	2837	2801	2905	2820	26	860	100	2010	5	1	26489500	789	12.42	1.12	12	0.97	240.00	2653.00	4480	20231113	-33.48	2310	20240805	29.00	4360	-31.65	20240216	2310	29.00	20240805	4480	-33.48	20231113	2310	29.00	20240805	4.48	N	396300	100	26 억	125973	N	N	N	N
122	20241108	161110	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	50	2	1.77	728779465	252365	311.19	2920	2935	2850	3670	1980	2825	2888.04	0.58	-26455	2918	2871	2813	2766	2708	2842	2737	26	845	100	1970	5	1	26489500	762	11.98	1.08	12	0.95	240.00	2653.00	4480	20231113	-35.83	2310	20240805	24.46	4360	-34.06	20240216	2310	24.46	20240805	4480	-35.83	20231113	2310	24.46	20240805	4.52	N	396300	100	26 억	153818	N	N	N	N
123	20241108	151121	57	100.00	KOSDAQ	금속	N	N	N	N	N	2885	60	2	2.12	682731610	236360	291.45	2920	2935	2850	3670	1980	2825	2888.53	0.58	-24045	2918	2871	2813	2766	2708	2842	2737	26	845	100	1970	5	1	26489500	764	12.02	1.09	12	0.89	240.00	2653.00	4480	20231113	-35.60	2310	20240805	24.89	4360	-33.83	20240216	2310	24.89	20240805	4480	-35.60	20231113	2310	24.89	20240805	4.52	N	396300	100	26 억	153818	N	N	N	N
124	20241108	141118	57	100.00	KOSDAQ	금속	N	N	N	N	N	2865	40	2	1.42	629415185	217811	268.58	2920	2935	2850	3670	1980	2825	2889.74	0.58	-19818	2918	2871	2813	2766	2708	2842	2737	26	845	100	1970	5	1	26489500	759	11.94	1.08	12	0.82	240.00	2653.00	4480	20231113	-36.05	2310	20240805	24.03	4360	-34.29	20240216	2310	24.03	20240805	4480	-36.05	20231113	2310	24.03	20240805	4.52	N	396300	100	26 억	153818	N	N	N	N
125	20241108	131120	57	100.00	KOSDAQ	금속	N	N	N	N	N	2905	80	2	2.83	517826485	178777	220.45	2920	2935	2850	3670	1980	2825	2896.51	0.58	-35325	2918	2871	2813	2766	2708	2842	2737	26	845	100	1970	5	1	26489500	770	12.10	1.09	12	0.67	240.00	2653.00	4480	20231113	-35.16	2310	20240805	25.76	4360	-33.37	20240216	2310	25.76	20240805	4480	-35.16	20231113	2310	25.76	20240805	4.52	N	396300	100	26 억	153818	N	N	N	N
126	20241108	121119	57	100.00	KOSDAQ	금속	N	N	N	N	N	2920	95	2	3.36	454134120	156729	193.26	2920	2935	2850	3670	1980	2825	2897.59	0.58	-36061	2918	2871	2813	2766	2708	2842	2737	26	845	100	1970	5	1	26489500	773	12.17	1.10	12	0.59	240.00	2653.00	4480	20231113	-34.82	2310	20240805	26.41	4360	-33.03	20240216	2310	26.41	20240805	4480	-34.82	20231113	2310	26.41	20240805	4.52	N	396300	100	26 억	153818	N	N	N	N
127	20241108	111119	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	75	2	2.65	328063560	113471	139.92	2920	2935	2850	3670	1980	2825	2891.18	0.58	-39051	2918	2871	2813	2766	2708	2842	2737	26	845	100	1970	5	1	26489500	768	12.08	1.09	12	0.43	240.00	2653.00	4480	20231113	-35.27	2310	20240805	25.54	4360	-33.49	20240216	2310	25.54	20240805	4480	-35.27	20231113	2310	25.54	20240805	4.52	N	396300	100	26 억	153818	N	N	N	N
128	20241108	101128	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	50	2	1.77	262255630	90724	111.87	2920	2935	2850	3670	1980	2825	2890.72	0.58	-32333	2918	2871	2813	2766	2708	2842	2737	26	845	100	1970	5	1	26489500	762	11.98	1.08	12	0.34	240.00	2653.00	4480	20231113	-35.83	2310	20240805	24.46	4360	-34.06	20240216	2310	24.46	20240805	4480	-35.83	20231113	2310	24.46	20240805	4.52	N	396300	100	26 억	153818	N	N	N	N
129	20241108	091115	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	45	2	1.59	101498610	35118	43.30	2920	2930	2850	3670	1980	2825	2890.27	0.58	-11818	2918	2871	2813	2766	2708	2842	2737	26	845	100	1970	5	1	26489500	760	11.96	1.08	12	0.13	240.00	2653.00	4480	20231113	-35.94	2310	20240805	24.24	4360	-34.17	20240216	2310	24.24	20240805	4480	-35.94	20231113	2310	24.24	20240805	4.52	N	396300	100	26 억	153818	N	N	N	N
130	20241107	161111	57	100.00	KOSDAQ	금속	N	N	N	N	N	2825	15	2	0.53	226564455	80917	37.21	2860	2860	2755	3650	1970	2810	2799.90	0.62	-10006	3056	2932	2826	2702	2596	2880	2650	26	840	100	1960	5	1	26489500	748	11.77	1.06	12	0.31	240.00	2653.00	4480	20231113	-36.94	2310	20240805	22.29	4360	-35.21	20240216	2310	22.29	20240805	4480	-36.94	20231113	2310	22.29	20240805	4.54	N	396300	100	26 억	165525	N	N	N	N
131	20241107	151116	57	100.00	KOSDAQ	금속	N	N	N	N	N	2825	15	2	0.53	212928135	76090	34.99	2860	2860	2755	3650	1970	2810	2798.37	0.62	-13067	3056	2932	2826	2702	2596	2880	2650	26	840	100	1960	5	1	26489500	748	11.77	1.06	12	0.29	240.00	2653.00	4480	20231113	-36.94	2310	20240805	22.29	4360	-35.21	20240216	2310	22.29	20240805	4480	-36.94	20231113	2310	22.29	20240805	4.54	N	396300	100	26 억	165525	N	N	N	N
132	20241107	141121	57	100.00	KOSDAQ	금속	N	N	N	N	N	2815	5	2	0.18	187696295	67103	30.85	2860	2860	2755	3650	1970	2810	2797.14	0.62	-10502	3056	2932	2826	2702	2596	2880	2650	26	840	100	1960	5	1	26489500	746	11.73	1.06	12	0.25	240.00	2653.00	4480	20231113	-37.17	2310	20240805	21.86	4360	-35.44	20240216	2310	21.86	20240805	4480	-37.17	20231113	2310	21.86	20240805	4.54	N	396300	100	26 억	165525	N	N	N	N
133	20241107	131120	57	100.00	KOSDAQ	금속	N	N	N	N	N	2820	10	2	0.36	179742115	64282	29.56	2860	2860	2755	3650	1970	2810	2796.15	0.62	-8921	3056	2932	2826	2702	2596	2880	2650	26	840	100	1960	5	1	26489500	747	11.75	1.06	12	0.24	240.00	2653.00	4480	20231113	-37.05	2310	20240805	22.08	4360	-35.32	20240216	2310	22.08	20240805	4480	-37.05	20231113	2310	22.08	20240805	4.54	N	396300	100	26 억	165525	N	N	N	N
134	20241107	121114	57	100.00	KOSDAQ	금속	N	N	N	N	N	2820	10	2	0.36	161251095	57729	26.54	2860	2860	2755	3650	1970	2810	2793.24	0.62	-8258	3056	2932	2826	2702	2596	2880	2650	26	840	100	1960	5	1	26489500	747	11.75	1.06	12	0.22	240.00	2653.00	4480	20231113	-37.05	2310	20240805	22.08	4360	-35.32	20240216	2310	22.08	20240805	4480	-37.05	20231113	2310	22.08	20240805	4.54	N	396300	100	26 억	165525	N	N	N	N
135	20241107	111110	57	100.00	KOSDAQ	금속	N	N	N	N	N	2825	15	2	0.53	134783680	48321	22.22	2860	2860	2755	3650	1970	2810	2789.34	0.62	-8923	3056	2932	2826	2702	2596	2880	2650	26	840	100	1960	5	1	26489500	748	11.77	1.06	12	0.18	240.00	2653.00	4480	20231113	-36.94	2310	20240805	22.29	4360	-35.21	20240216	2310	22.29	20240805	4480	-36.94	20231113	2310	22.29	20240805	4.54	N	396300	100	26 억	165525	N	N	N	N
136	20241107	101112	57	100.00	KOSDAQ	금속	N	N	N	N	N	2785	-25	5	-0.89	105236695	37779	17.37	2860	2860	2755	3650	1970	2810	2785.59	0.62	-7490	3056	2932	2826	2702	2596	2880	2650	26	840	100	1960	5	1	26489500	738	11.60	1.05	12	0.14	240.00	2653.00	4480	20231113	-37.83	2310	20240805	20.56	4360	-36.12	20240216	2310	20.56	20240805	4480	-37.83	20231113	2310	20.56	20240805	4.54	N	396300	100	26 억	165525	N	N	N	N
137	20241107	091115	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	-10	5	-0.36	30964025	10984	5.05	2860	2860	2755	3650	1970	2810	2819.01	0.62	-6147	3056	2932	2826	2702	2596	2880	2650	26	840	100	1960	5	1	26489500	742	11.67	1.06	12	0.04	240.00	2653.00	4480	20231113	-37.50	2310	20240805	21.21	4360	-35.78	20240216	2310	21.21	20240805	4480	-37.50	20231113	2310	21.21	20240805	4.54	N	396300	100	26 억	165525	N	N	N	N
138	20241106	161124	57	100.00	KOSDAQ	금속	N	N	N	N	N	2810	-110	5	-3.77	606209560	213954	296.78	2950	2950	2720	3795	2045	2920	2833.37	0.62	1598	2960	2940	2920	2900	2880	2950	2910	26	875	100	2040	5	1	26489500	744	11.71	1.06	12	0.81	240.00	2653.00	4480	20231113	-37.28	2310	20240805	21.65	4360	-35.55	20240216	2310	21.65	20240805	4480	-37.28	20231113	2310	21.65	20240805	4.59	N	396300	100	26 억	164028	N	N	N	N
139	20241106	151157	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	-120	5	-4.11	587064985	207123	287.31	2950	2950	2720	3795	2045	2920	2834.38	0.62	1328	2960	2940	2920	2900	2880	2950	2910	26	875	100	2040	5	1	26489500	742	11.67	1.06	12	0.78	240.00	2653.00	4480	20231113	-37.50	2310	20240805	21.21	4360	-35.78	20240216	2310	21.21	20240805	4480	-37.50	20231113	2310	21.21	20240805	4.59	N	396300	100	26 억	164028	N	N	N	N
140	20241106	141145	57	100.00	KOSDAQ	금속	N	N	N	N	N	2830	-90	5	-3.08	546862420	192843	267.50	2950	2950	2720	3795	2045	2920	2835.79	0.62	-1753	2960	2940	2920	2900	2880	2950	2910	26	875	100	2040	5	1	26489500	750	11.79	1.07	12	0.73	240.00	2653.00	4480	20231113	-36.83	2310	20240805	22.51	4360	-35.09	20240216	2310	22.51	20240805	4480	-36.83	20231113	2310	22.51	20240805	4.59	N	396300	100	26 억	164028	N	N	N	N
141	20241106	131156	57	100.00	KOSDAQ	금속	N	N	N	N	N	2835	-85	5	-2.91	316015325	110160	152.81	2950	2950	2810	3795	2045	2920	2868.69	0.62	-10580	2960	2940	2920	2900	2880	2950	2910	26	875	100	2040	5	1	26489500	751	11.81	1.07	12	0.42	240.00	2653.00	4480	20231113	-36.72	2310	20240805	22.73	4360	-34.98	20240216	2310	22.73	20240805	4480	-36.72	20231113	2310	22.73	20240805	4.59	N	396300	100	26 억	164028	N	N	N	N
142	20241106	121121	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	-45	5	-1.54	166558940	57478	79.73	2950	2950	2870	3795	2045	2920	2897.79	0.62	-9522	2960	2940	2920	2900	2880	2950	2910	26	875	100	2040	5	1	26489500	762	11.98	1.08	12	0.22	240.00	2653.00	4480	20231113	-35.83	2310	20240805	24.46	4360	-34.06	20240216	2310	24.46	20240805	4480	-35.83	20231113	2310	24.46	20240805	4.59	N	396300	100	26 억	164028	N	N	N	N
143	20241106	111126	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	-20	5	-0.68	107733955	37059	51.41	2950	2950	2880	3795	2045	2920	2907.09	0.62	-4809	2960	2940	2920	2900	2880	2950	2910	26	875	100	2040	5	1	26489500	768	12.08	1.09	12	0.14	240.00	2653.00	4480	20231113	-35.27	2310	20240805	25.54	4360	-33.49	20240216	2310	25.54	20240805	4480	-35.27	20231113	2310	25.54	20240805	4.59	N	396300	100	26 억	164028	N	N	N	N
144	20241106	101131	57	100.00	KOSDAQ	금속	N	N	N	N	N	2895	-25	5	-0.86	78855900	27105	37.60	2950	2950	2880	3795	2045	2920	2909.28	0.62	-7392	2960	2940	2920	2900	2880	2950	2910	26	875	100	2040	5	1	26489500	767	12.06	1.09	12	0.10	240.00	2653.00	4480	20231113	-35.38	2310	20240805	25.32	4360	-33.60	20240216	2310	25.32	20240805	4480	-35.38	20231113	2310	25.32	20240805	4.59	N	396300	100	26 억	164028	N	N	N	N
145	20241106	091124	57	100.00	KOSDAQ	금속	N	N	N	N	N	2930	10	2	0.34	12436850	4251	5.90	2950	2950	2915	3795	2045	2920	2925.63	0.62	-2751	2960	2940	2920	2900	2880	2950	2910	26	875	100	2040	5	1	26489500	776	12.21	1.10	12	0.02	240.00	2653.00	4480	20231113	-34.60	2310	20240805	26.84	4360	-32.80	20240216	2310	26.84	20240805	4480	-34.60	20231113	2310	26.84	20240805	4.59	N	396300	100	26 억	164028	N	N	N	N
146	20241105	161050	57	100.00	KOSDAQ	금속	N	N	N	N	N	2920	5	2	0.17	208301290	71285	97.91	2915	2940	2900	3785	2045	2915	2922.10	0.56	14680	2971	2942	2896	2867	2821	2957	2882	26	870	100	2040	5	1	26489500	773	12.17	1.10	12	0.27	240.00	2653.00	4480	20231113	-34.82	2310	20240805	26.41	4360	-33.03	20240216	2310	26.41	20240805	4480	-34.82	20231113	2310	26.41	20240805	4.64	N	396300	100	26 억	147445	N	N	N	N
147	20241105	151115	57	100.00	KOSDAQ	금속	N	N	N	N	N	2925	10	2	0.34	198114090	67802	93.13	2915	2940	2900	3785	2045	2915	2921.95	0.56	14440	2971	2942	2896	2867	2821	2957	2882	26	870	100	2040	5	1	26489500	775	12.19	1.10	12	0.26	240.00	2653.00	4480	20231113	-34.71	2310	20240805	26.62	4360	-32.91	20240216	2310	26.62	20240805	4480	-34.71	20231113	2310	26.62	20240805	4.64	N	396300	100	26 억	147445	N	N	N	N
148	20241105	141108	57	100.00	KOSDAQ	금속	N	N	N	N	N	2930	15	2	0.51	179871380	61553	84.54	2915	2940	2900	3785	2045	2915	2922.22	0.56	13252	2971	2942	2896	2867	2821	2957	2882	26	870	100	2040	5	1	26489500	776	12.21	1.10	12	0.23	240.00	2653.00	4480	20231113	-34.60	2310	20240805	26.84	4360	-32.80	20240216	2310	26.84	20240805	4480	-34.60	20231113	2310	26.84	20240805	4.64	N	396300	100	26 억	147445	N	N	N	N
149	20241105	131117	57	100.00	KOSDAQ	금속	N	N	N	N	N	2935	20	2	0.69	157741880	54003	74.17	2915	2940	2900	3785	2045	2915	2920.98	0.56	16415	2971	2942	2896	2867	2821	2957	2882	26	870	100	2040	5	1	26489500	777	12.23	1.11	12	0.20	240.00	2653.00	4480	20231113	-34.49	2310	20240805	27.06	4360	-32.68	20240216	2310	27.06	20240805	4480	-34.49	20231113	2310	27.06	20240805	4.64	N	396300	100	26 억	147445	N	N	N	N
150	20241105	121106	57	100.00	KOSDAQ	금속	N	N	N	N	N	2930	15	2	0.51	129190140	44227	60.75	2915	2935	2900	3785	2045	2915	2921.07	0.56	13645	2971	2942	2896	2867	2821	2957	2882	26	870	100	2040	5	1	26489500	776	12.21	1.10	12	0.17	240.00	2653.00	4480	20231113	-34.60	2310	20240805	26.84	4360	-32.80	20240216	2310	26.84	20240805	4480	-34.60	20231113	2310	26.84	20240805	4.64	N	396300	100	26 억	147445	N	N	N	N
151	20241105	111052	57	100.00	KOSDAQ	금속	N	N	N	N	N	2925	10	2	0.34	75416955	25831	35.48	2915	2935	2900	3785	2045	2915	2919.63	0.56	-1047	2971	2942	2896	2867	2821	2957	2882	26	870	100	2040	5	1	26489500	775	12.19	1.10	12	0.10	240.00	2653.00	4480	20231113	-34.71	2310	20240805	26.62	4360	-32.91	20240216	2310	26.62	20240805	4480	-34.71	20231113	2310	26.62	20240805	4.64	N	396300	100	26 억	147445	N	N	N	N
152	20241105	101102	57	100.00	KOSDAQ	금속	N	N	N	N	N	2915	0	3	0.00	62384595	21369	29.35	2915	2935	2900	3785	2045	2915	2919.40	0.56	-861	2971	2942	2896	2867	2821	2957	2882	26	870	100	2040	5	1	26489500	772	12.15	1.10	12	0.08	240.00	2653.00	4480	20231113	-34.93	2310	20240805	26.19	4360	-33.14	20240216	2310	26.19	20240805	4480	-34.93	20231113	2310	26.19	20240805	4.64	N	396300	100	26 억	147445	N	N	N	N
153	20241105	091057	57	100.00	KOSDAQ	금속	N	N	N	N	N	2920	5	2	0.17	11668530	4009	5.51	2915	2925	2900	3785	2045	2915	2910.58	0.56	700	2971	2942	2896	2867	2821	2957	2882	26	870	100	2040	5	1	26489500	773	12.17	1.10	12	0.02	240.00	2653.00	4480	20231113	-34.82	2310	20240805	26.41	4360	-33.03	20240216	2310	26.41	20240805	4480	-34.82	20231113	2310	26.41	20240805	4.64	N	396300	100	26 억	147445	N	N	N	N
154	20241104	161049	57	100.00	KOSDAQ	금속	N	N	N	N	N	2915	95	2	3.37	209944675	72466	49.63	2850	2925	2850	3665	1975	2820	2897.13	0.46	26748	2960	2890	2855	2785	2750	2872	2767	26	845	100	1970	5	1	26489500	772	12.15	1.10	12	0.27	240.00	2653.00	4480	20231113	-34.93	2310	20240805	26.19	4360	-33.14	20240216	2310	26.19	20240805	4480	-34.93	20231113	2310	26.19	20240805	4.69	N	396300	100	26 억	120660	N	N	N	N
155	20241104	151108	57	100.00	KOSDAQ	금속	N	N	N	N	N	2910	90	2	3.19	202397625	69868	47.85	2850	2925	2850	3665	1975	2820	2896.86	0.46	25685	2960	2890	2855	2785	2750	2872	2767	26	845	100	1970	5	1	26489500	771	12.12	1.10	12	0.26	240.00	2653.00	4480	20231113	-35.04	2310	20240805	25.97	4360	-33.26	20240216	2310	25.97	20240805	4480	-35.04	20231113	2310	25.97	20240805	4.69	N	396300	100	26 억	120660	N	N	N	N
156	20241104	141051	57	100.00	KOSDAQ	금속	N	N	N	N	N	2910	90	2	3.19	175236355	60489	41.43	2850	2925	2850	3665	1975	2820	2897.00	0.46	22733	2960	2890	2855	2785	2750	2872	2767	26	845	100	1970	5	1	26489500	771	12.12	1.10	12	0.23	240.00	2653.00	4480	20231113	-35.04	2310	20240805	25.97	4360	-33.26	20240216	2310	25.97	20240805	4480	-35.04	20231113	2310	25.97	20240805	4.69	N	396300	100	26 억	120660	N	N	N	N
157	20241104	131014	57	100.00	KOSDAQ	금속	N	N	N	N	N	2925	105	2	3.72	160924960	55564	38.05	2850	2925	2850	3665	1975	2820	2896.21	0.46	22140	2960	2890	2855	2785	2750	2872	2767	26	845	100	1970	5	1	26489500	775	12.19	1.10	12	0.21	240.00	2653.00	4480	20231113	-34.71	2310	20240805	26.62	4360	-32.91	20240216	2310	26.62	20240805	4480	-34.71	20231113	2310	26.62	20240805	4.69	N	396300	100	26 억	120660	N	N	N	N
158	20241104	121035	57	100.00	KOSDAQ	금속	N	N	N	N	N	2910	90	2	3.19	150865365	52111	35.69	2850	2925	2850	3665	1975	2820	2895.08	0.46	21729	2960	2890	2855	2785	2750	2872	2767	26	845	100	1970	5	1	26489500	771	12.12	1.10	12	0.20	240.00	2653.00	4480	20231113	-35.04	2310	20240805	25.97	4360	-33.26	20240216	2310	25.97	20240805	4480	-35.04	20231113	2310	25.97	20240805	4.69	N	396300	100	26 억	120660	N	N	N	N
159	20241104	111028	57	100.00	KOSDAQ	금속	N	N	N	N	N	2915	95	2	3.37	135676890	46901	32.12	2850	2925	2850	3665	1975	2820	2892.84	0.46	20502	2960	2890	2855	2785	2750	2872	2767	26	845	100	1970	5	1	26489500	772	12.15	1.10	12	0.18	240.00	2653.00	4480	20231113	-34.93	2310	20240805	26.19	4360	-33.14	20240216	2310	26.19	20240805	4480	-34.93	20231113	2310	26.19	20240805	4.69	N	396300	100	26 억	120660	N	N	N	N
160	20241104	101017	57	100.00	KOSDAQ	금속	N	N	N	N	N	2910	90	2	3.19	81139190	28134	19.27	2850	2915	2850	3665	1975	2820	2884.03	0.46	12476	2960	2890	2855	2785	2750	2872	2767	26	845	100	1970	5	1	26489500	771	12.12	1.10	12	0.11	240.00	2653.00	4480	20231113	-35.04	2310	20240805	25.97	4360	-33.26	20240216	2310	25.97	20240805	4480	-35.04	20231113	2310	25.97	20240805	4.69	N	396300	100	26 억	120660	N	N	N	N
161	20241104	091037	57	100.00	KOSDAQ	금속	N	N	N	N	N	2885	65	2	2.30	8117585	2833	1.94	2850	2885	2850	3665	1975	2820	2865.37	0.46	661	2960	2890	2855	2785	2750	2872	2767	26	845	100	1970	5	1	26489500	764	12.02	1.09	12	0.01	240.00	2653.00	4480	20231113	-35.60	2310	20240805	24.89	4360	-33.83	20240216	2310	24.89	20240805	4480	-35.60	20231113	2310	24.89	20240805	4.69	N	396300	100	26 억	120660	N	N	N	N
162	20241101	160956	57	100.00	KOSDAQ	금속	N	N	N	N	N	2820	-80	5	-2.76	413258630	143889	77.25	2855	2925	2820	3770	2030	2900	2873.05	0.48	-5116	3023	2961	2908	2846	2793	2935	2820	26	870	100	2030	5	1	26489500	747	11.75	1.06	12	0.54	240.00	2653.00	4480	20231113	-37.05	2310	20240805	22.08	4360	-35.32	20240216	2310	22.08	20240805	4480	-37.05	20231113	2310	22.08	20240805	4.66	N	396300	100	26 억	125832	N	N	N	N
163	20241101	151017	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	-30	5	-1.03	302020695	104664	56.19	2855	2925	2845	3770	2030	2900	2885.62	0.48	-11075	3023	2961	2908	2846	2793	2935	2820	26	870	100	2030	5	1	26489500	760	11.96	1.08	12	0.40	240.00	2653.00	4480	20231113	-35.94	2310	20240805	24.24	4360	-34.17	20240216	2310	24.24	20240805	4480	-35.94	20231113	2310	24.24	20240805	4.66	N	396300	100	26 억	125832	N	N	N	N
164	20241101	140931	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	-25	5	-0.86	231988385	80292	43.11	2855	2925	2845	3770	2030	2900	2889.31	0.48	-9964	3023	2961	2908	2846	2793	2935	2820	26	870	100	2030	5	1	26489500	762	11.98	1.08	12	0.30	240.00	2653.00	4480	20231113	-35.83	2310	20240805	24.46	4360	-34.06	20240216	2310	24.46	20240805	4480	-35.83	20231113	2310	24.46	20240805	4.66	N	396300	100	26 억	125832	N	N	N	N
165	20241101	131155	57	100.00	KOSDAQ	금속	N	N	N	N	N	2905	5	2	0.17	204029450	70608	37.91	2855	2925	2845	3770	2030	2900	2889.61	0.48	-7183	3023	2961	2908	2846	2793	2935	2820	26	870	100	2030	5	1	26489500	770	12.10	1.09	12	0.27	240.00	2653.00	4480	20231113	-35.16	2310	20240805	25.76	4360	-33.37	20240216	2310	25.76	20240805	4480	-35.16	20231113	2310	25.76	20240805	4.66	N	396300	100	26 억	125832	N	N	N	N
166	20241101	121154	57	100.00	KOSDAQ	금속	N	N	N	N	N	2910	10	2	0.34	174490705	60402	32.43	2855	2925	2845	3770	2030	2900	2888.82	0.48	-7254	3023	2961	2908	2846	2793	2935	2820	26	870	100	2030	5	1	26489500	771	12.12	1.10	12	0.23	240.00	2653.00	4480	20231113	-35.04	2310	20240805	25.97	4360	-33.26	20240216	2310	25.97	20240805	4480	-35.04	20231113	2310	25.97	20240805	4.66	N	396300	100	26 억	125832	N	N	N	N
167	20241101	111151	57	100.00	KOSDAQ	금속	N	N	N	N	N	2905	5	2	0.17	155237890	53762	28.86	2855	2925	2845	3770	2030	2900	2887.50	0.48	-9215	3023	2961	2908	2846	2793	2935	2820	26	870	100	2030	5	1	26489500	770	12.10	1.09	12	0.20	240.00	2653.00	4480	20231113	-35.16	2310	20240805	25.76	4360	-33.37	20240216	2310	25.76	20240805	4480	-35.16	20231113	2310	25.76	20240805	4.66	N	396300	100	26 억	125832	N	N	N	N
168	20241101	101153	57	100.00	KOSDAQ	금속	N	N	N	N	N	2895	-5	5	-0.17	91418415	31788	17.07	2855	2905	2845	3770	2030	2900	2875.88	0.48	-4585	3023	2961	2908	2846	2793	2935	2820	26	870	100	2030	5	1	26489500	767	12.06	1.09	12	0.12	240.00	2653.00	4480	20231113	-35.38	2310	20240805	25.32	4360	-33.60	20240216	2310	25.32	20240805	4480	-35.38	20231113	2310	25.32	20240805	4.66	N	396300	100	26 억	125832	N	N	N	N
169	20241101	091149	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	-25	5	-0.86	39047600	13648	7.33	2855	2900	2845	3770	2030	2900	2861.05	0.48	856	3023	2961	2908	2846	2793	2935	2820	26	870	100	2030	5	1	26489500	762	11.98	1.08	12	0.05	240.00	2653.00	4480	20231113	-35.83	2310	20240805	24.46	4360	-34.06	20240216	2310	24.46	20240805	4480	-35.83	20231113	2310	24.46	20240805	4.66	N	396300	100	26 억	125832	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History