KissMeData/039240/price/prices-20231101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	160502	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3070	-5	5	-0.16	106172500	34549	90.08	3060	3090	3060	3995	2155	3075	3073.10	1.97	-2374	3118	3096	3073	3051	3028	3107	3062	27	920	100	2150	5	1	26979604	828	8.58	0.80	12	0.13	358.00	3837.00	3880	20230518	-20.88	2725	20230103	12.66	3880	-20.88	20230518	2725	12.66	20230103	3880	-20.88	20230518	2725	12.66	20230103	2.17	N	039240	100	26 억	530205	N	N	N	N
3	20231130	150503	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3065	-10	5	-0.33	97183815	31619	82.44	3060	3090	3060	3995	2155	3075	3073.59	1.97	-1382	3118	3096	3073	3051	3028	3107	3062	27	920	100	2150	5	1	26979604	827	8.56	0.80	12	0.12	358.00	3837.00	3880	20230518	-21.01	2725	20230103	12.48	3880	-21.01	20230518	2725	12.48	20230103	3880	-21.01	20230518	2725	12.48	20230103	2.17	N	039240	100	26 억	530205	N	N	N	N
4	20231130	140500	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3075	0	3	0.00	75384355	24508	63.90	3060	3090	3060	3995	2155	3075	3075.91	1.97	-1381	3118	3096	3073	3051	3028	3107	3062	27	920	100	2150	5	1	26979604	830	8.59	0.80	12	0.09	358.00	3837.00	3880	20230518	-20.75	2725	20230103	12.84	3880	-20.75	20230518	2725	12.84	20230103	3880	-20.75	20230518	2725	12.84	20230103	2.17	N	039240	100	26 억	530205	N	N	N	N
5	20231130	130459	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3085	10	2	0.33	62857690	20433	53.27	3060	3090	3060	3995	2155	3075	3076.28	1.97	-1381	3118	3096	3073	3051	3028	3107	3062	27	920	100	2150	5	1	26979604	832	8.62	0.80	12	0.08	358.00	3837.00	3880	20230518	-20.49	2725	20230103	13.21	3880	-20.49	20230518	2725	13.21	20230103	3880	-20.49	20230518	2725	13.21	20230103	2.17	N	039240	100	26 억	530205	N	N	N	N
6	20231130	120508	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3085	10	2	0.33	51839455	16851	43.94	3060	3090	3060	3995	2155	3075	3076.34	1.97	-1380	3118	3096	3073	3051	3028	3107	3062	27	920	100	2150	5	1	26979604	832	8.62	0.80	12	0.06	358.00	3837.00	3880	20230518	-20.49	2725	20230103	13.21	3880	-20.49	20230518	2725	13.21	20230103	3880	-20.49	20230518	2725	13.21	20230103	2.17	N	039240	100	26 억	530205	N	N	N	N
7	20231130	110503	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3085	10	2	0.33	39327215	12786	33.34	3060	3085	3060	3995	2155	3075	3075.80	1.97	-1049	3118	3096	3073	3051	3028	3107	3062	27	920	100	2150	5	1	26979604	832	8.62	0.80	12	0.05	358.00	3837.00	3880	20230518	-20.49	2725	20230103	13.21	3880	-20.49	20230518	2725	13.21	20230103	3880	-20.49	20230518	2725	13.21	20230103	2.17	N	039240	100	26 억	530205	N	N	N	N
8	20231130	100458	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3080	5	2	0.16	9685050	3152	8.22	3060	3080	3060	3995	2155	3075	3072.67	1.97	-1049	3118	3096	3073	3051	3028	3107	3062	27	920	100	2150	5	1	26979604	831	8.60	0.80	12	0.01	358.00	3837.00	3880	20230518	-20.62	2725	20230103	13.03	3880	-20.62	20230518	2725	13.03	20230103	3880	-20.62	20230518	2725	13.03	20230103	2.17	N	039240	100	26 억	530205	N	N	N	N
9	20231130	090500	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3075	0	3	0.00	2948630	960	2.50	3060	3075	3060	3995	2155	3075	3071.49	1.97	-260	3118	3096	3073	3051	3028	3107	3062	27	920	100	2150	5	1	26979604	830	8.59	0.80	12	0.00	358.00	3837.00	3880	20230518	-20.75	2725	20230103	12.84	3880	-20.75	20230518	2725	12.84	20230103	3880	-20.75	20230518	2725	12.84	20230103	2.17	N	039240	100	26 억	530205	N	N	N	N
10	20231129	160458	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3075	10	2	0.33	117109190	38171	49.94	3065	3095	3050	3980	2150	3065	3068.01	1.99	-6281	3108	3086	3068	3046	3028	3097	3057	27	915	100	2140	5	1	26979604	830	8.59	0.80	12	0.14	358.00	3837.00	3880	20230518	-20.75	2725	20230103	12.84	3880	-20.75	20230518	2725	12.84	20230103	3880	-20.75	20230518	2725	12.84	20230103	2.17	N	039240	100	26 억	536417	N	N	N	N
11	20231129	150501	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3075	10	2	0.33	106136765	34601	45.27	3065	3095	3050	3980	2150	3065	3067.45	1.99	-6027	3108	3086	3068	3046	3028	3097	3057	27	915	100	2140	5	1	26979604	830	8.59	0.80	12	0.13	358.00	3837.00	3880	20230518	-20.75	2725	20230103	12.84	3880	-20.75	20230518	2725	12.84	20230103	3880	-20.75	20230518	2725	12.84	20230103	2.17	N	039240	100	26 억	536417	N	N	N	N
12	20231129	140459	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3080	15	2	0.49	69143295	22528	29.48	3065	3095	3050	3980	2150	3065	3069.22	1.99	-767	3108	3086	3068	3046	3028	3097	3057	27	915	100	2140	5	1	26979604	831	8.60	0.80	12	0.08	358.00	3837.00	3880	20230518	-20.62	2725	20230103	13.03	3880	-20.62	20230518	2725	13.03	20230103	3880	-20.62	20230518	2725	13.03	20230103	2.17	N	039240	100	26 억	536417	N	N	N	N
13	20231129	130502	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3080	15	2	0.49	53871285	17565	22.98	3065	3095	3050	3980	2150	3065	3066.97	1.99	-673	3108	3086	3068	3046	3028	3097	3057	27	915	100	2140	5	1	26979604	831	8.60	0.80	12	0.07	358.00	3837.00	3880	20230518	-20.62	2725	20230103	13.03	3880	-20.62	20230518	2725	13.03	20230103	3880	-20.62	20230518	2725	13.03	20230103	2.17	N	039240	100	26 억	536417	N	N	N	N
14	20231129	120501	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3080	15	2	0.49	51182305	16691	21.84	3065	3095	3050	3980	2150	3065	3066.46	1.99	-641	3108	3086	3068	3046	3028	3097	3057	27	915	100	2140	5	1	26979604	831	8.60	0.80	12	0.06	358.00	3837.00	3880	20230518	-20.62	2725	20230103	13.03	3880	-20.62	20230518	2725	13.03	20230103	3880	-20.62	20230518	2725	13.03	20230103	2.17	N	039240	100	26 억	536417	N	N	N	N
15	20231129	110500	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3070	5	2	0.16	40526485	13230	17.31	3065	3075	3050	3980	2150	3065	3063.23	1.99	-383	3108	3086	3068	3046	3028	3097	3057	27	915	100	2140	5	1	26979604	828	8.58	0.80	12	0.05	358.00	3837.00	3880	20230518	-20.88	2725	20230103	12.66	3880	-20.88	20230518	2725	12.66	20230103	3880	-20.88	20230518	2725	12.66	20230103	2.17	N	039240	100	26 억	536417	N	N	N	N
16	20231129	100459	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3070	5	2	0.16	30501795	9961	13.03	3065	3070	3050	3980	2150	3065	3062.12	1.99	-290	3108	3086	3068	3046	3028	3097	3057	27	915	100	2140	5	1	26979604	828	8.58	0.80	12	0.04	358.00	3837.00	3880	20230518	-20.88	2725	20230103	12.66	3880	-20.88	20230518	2725	12.66	20230103	3880	-20.88	20230518	2725	12.66	20230103	2.17	N	039240	100	26 억	536417	N	N	N	N
17	20231129	090457	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3050	-15	5	-0.49	2035880	665	0.87	3065	3070	3050	3980	2150	3065	3061.47	1.99	-18	3108	3086	3068	3046	3028	3097	3057	27	915	100	2140	5	1	26979604	823	8.52	0.79	12	0.00	358.00	3837.00	3880	20230518	-21.39	2725	20230103	11.93	3880	-21.39	20230518	2725	11.93	20230103	3880	-21.39	20230518	2725	11.93	20230103	2.17	N	039240	100	26 억	536417	N	N	N	N
18	20231128	160459	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3065	-10	5	-0.33	234036085	76399	107.48	3060	3090	3050	3995	2155	3075	3063.34	1.98	2375	3105	3090	3075	3060	3045	3082	3052	27	920	100	2150	5	1	26979604	827	8.56	0.80	12	0.28	358.00	3837.00	3880	20230518	-21.01	2725	20230103	12.48	3880	-21.01	20230518	2725	12.48	20230103	3880	-21.01	20230518	2725	12.48	20230103	2.14	N	039240	100	26 억	534042	N	N	N	N
19	20231128	150428	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3065	-10	5	-0.33	228149760	74477	104.78	3060	3090	3050	3995	2155	3075	3063.36	1.98	2596	3105	3090	3075	3060	3045	3082	3052	27	920	100	2150	5	1	26979604	827	8.56	0.80	12	0.28	358.00	3837.00	3880	20230518	-21.01	2725	20230103	12.48	3880	-21.01	20230518	2725	12.48	20230103	3880	-21.01	20230518	2725	12.48	20230103	2.14	N	039240	100	26 억	534042	N	N	N	N
20	20231128	140457	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3070	-5	5	-0.16	161884600	52807	74.29	3060	3090	3050	3995	2155	3075	3065.59	1.98	65	3105	3090	3075	3060	3045	3082	3052	27	920	100	2150	5	1	26979604	828	8.58	0.80	12	0.20	358.00	3837.00	3880	20230518	-20.88	2725	20230103	12.66	3880	-20.88	20230518	2725	12.66	20230103	3880	-20.88	20230518	2725	12.66	20230103	2.14	N	039240	100	26 억	534042	N	N	N	N
21	20231128	130456	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3065	-10	5	-0.33	158907960	51837	72.93	3060	3090	3050	3995	2155	3075	3065.53	1.98	273	3105	3090	3075	3060	3045	3082	3052	27	920	100	2150	5	1	26979604	827	8.56	0.80	12	0.19	358.00	3837.00	3880	20230518	-21.01	2725	20230103	12.48	3880	-21.01	20230518	2725	12.48	20230103	3880	-21.01	20230518	2725	12.48	20230103	2.14	N	039240	100	26 억	534042	N	N	N	N
22	20231128	120456	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3075	0	3	0.00	137980425	45027	63.35	3060	3090	3050	3995	2155	3075	3064.39	1.98	1029	3105	3090	3075	3060	3045	3082	3052	27	920	100	2150	5	1	26979604	830	8.59	0.80	12	0.17	358.00	3837.00	3880	20230518	-20.75	2725	20230103	12.84	3880	-20.75	20230518	2725	12.84	20230103	3880	-20.75	20230518	2725	12.84	20230103	2.14	N	039240	100	26 억	534042	N	N	N	N
23	20231128	110456	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3075	0	3	0.00	133481565	43562	61.28	3060	3090	3050	3995	2155	3075	3064.17	1.98	1339	3105	3090	3075	3060	3045	3082	3052	27	920	100	2150	5	1	26979604	830	8.59	0.80	12	0.16	358.00	3837.00	3880	20230518	-20.75	2725	20230103	12.84	3880	-20.75	20230518	2725	12.84	20230103	3880	-20.75	20230518	2725	12.84	20230103	2.14	N	039240	100	26 억	534042	N	N	N	N
24	20231128	100457	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3080	5	2	0.16	123491990	40308	56.71	3060	3090	3050	3995	2155	3075	3063.71	1.98	1455	3105	3090	3075	3060	3045	3082	3052	27	920	100	2150	5	1	26979604	831	8.60	0.80	12	0.15	358.00	3837.00	3880	20230518	-20.62	2725	20230103	13.03	3880	-20.62	20230518	2725	13.03	20230103	3880	-20.62	20230518	2725	13.03	20230103	2.14	N	039240	100	26 억	534042	N	N	N	N
25	20231128	090455	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3085	10	2	0.33	16930790	5519	7.76	3060	3085	3060	3995	2155	3075	3067.73	1.98	2765	3105	3090	3075	3060	3045	3082	3052	27	920	100	2150	5	1	26979604	832	8.62	0.80	12	0.02	358.00	3837.00	3880	20230518	-20.49	2725	20230103	13.21	3880	-20.49	20230518	2725	13.21	20230103	3880	-20.49	20230518	2725	13.21	20230103	2.14	N	039240	100	26 억	534042	N	N	N	N
26	20231127	160456	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3075	-10	5	-0.32	218481785	71080	126.66	3080	3090	3060	4010	2160	3085	3073.74	1.98	643	3115	3100	3085	3070	3055	3092	3062	27	925	100	2150	5	1	26979604	830	8.59	0.80	12	0.26	358.00	3837.00	3880	20230518	-20.75	2725	20230103	12.84	3880	-20.75	20230518	2725	12.84	20230103	3880	-20.75	20230518	2725	12.84	20230103	2.11	N	039240	100	26 억	533399	N	N	N	N
27	20231127	150454	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3075	-10	5	-0.32	201225395	65453	116.63	3080	3090	3060	4010	2160	3085	3074.35	1.98	914	3115	3100	3085	3070	3055	3092	3062	27	925	100	2150	5	1	26979604	830	8.59	0.80	12	0.24	358.00	3837.00	3880	20230518	-20.75	2725	20230103	12.84	3880	-20.75	20230518	2725	12.84	20230103	3880	-20.75	20230518	2725	12.84	20230103	2.11	N	039240	100	26 억	533399	N	N	N	N
28	20231127	140459	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3075	-10	5	-0.32	189726645	61708	109.96	3080	3090	3060	4010	2160	3085	3074.59	1.98	912	3115	3100	3085	3070	3055	3092	3062	27	925	100	2150	5	1	26979604	830	8.59	0.80	12	0.23	358.00	3837.00	3880	20230518	-20.75	2725	20230103	12.84	3880	-20.75	20230518	2725	12.84	20230103	3880	-20.75	20230518	2725	12.84	20230103	2.11	N	039240	100	26 억	533399	N	N	N	N
29	20231127	130456	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3075	-10	5	-0.32	179003555	58218	103.74	3080	3090	3060	4010	2160	3085	3074.71	1.98	912	3115	3100	3085	3070	3055	3092	3062	27	925	100	2150	5	1	26979604	830	8.59	0.80	12	0.22	358.00	3837.00	3880	20230518	-20.75	2725	20230103	12.84	3880	-20.75	20230518	2725	12.84	20230103	3880	-20.75	20230518	2725	12.84	20230103	2.11	N	039240	100	26 억	533399	N	N	N	N
30	20231127	120457	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3085	0	3	0.00	170270355	55373	98.67	3080	3090	3060	4010	2160	3085	3074.97	1.98	606	3115	3100	3085	3070	3055	3092	3062	27	925	100	2150	5	1	26979604	832	8.62	0.80	12	0.21	358.00	3837.00	3880	20230518	-20.49	2725	20230103	13.21	3880	-20.49	20230518	2725	13.21	20230103	3880	-20.49	20230518	2725	13.21	20230103	2.11	N	039240	100	26 억	533399	N	N	N	N
31	20231127	110451	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3085	0	3	0.00	92261995	29979	53.42	3080	3085	3070	4010	2160	3085	3077.55	1.98	2735	3115	3100	3085	3070	3055	3092	3062	27	925	100	2150	5	1	26979604	832	8.62	0.80	12	0.11	358.00	3837.00	3880	20230518	-20.49	2725	20230103	13.21	3880	-20.49	20230518	2725	13.21	20230103	3880	-20.49	20230518	2725	13.21	20230103	2.11	N	039240	100	26 억	533399	N	N	N	N
32	20231127	100449	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3080	-5	5	-0.16	76773670	24938	44.44	3080	3085	3070	4010	2160	3085	3078.58	1.98	2614	3115	3100	3085	3070	3055	3092	3062	27	925	100	2150	5	1	26979604	831	8.60	0.80	12	0.09	358.00	3837.00	3880	20230518	-20.62	2725	20230103	13.03	3880	-20.62	20230518	2725	13.03	20230103	3880	-20.62	20230518	2725	13.03	20230103	2.11	N	039240	100	26 억	533399	N	N	N	N
33	20231127	090451	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3085	0	3	0.00	9118065	2960	5.27	3080	3085	3080	4010	2160	3085	3080.43	1.98	-4	3115	3100	3085	3070	3055	3092	3062	27	925	100	2150	5	1	26979604	832	8.62	0.80	12	0.01	358.00	3837.00	3880	20230518	-20.49	2725	20230103	13.21	3880	-20.49	20230518	2725	13.21	20230103	3880	-20.49	20230518	2725	13.21	20230103	2.11	N	039240	100	26 억	533399	N	N	N	N
34	20231124	160446	57	100.00	KOSDAQ	금속	N	N	N	N		N	3085	-15	5	-0.48	169960075	55116	83.76	3100	3100	3070	4030	2170	3100	3083.68	2.01	-8053	3130	3115	3100	3085	3070	3122	3092	27	930	100	2170	5	1	26979604	832	8.62	0.80	12	0.20	358.00	3837.00	3880	20230518	-20.49	2725	20230103	13.21	3880	-20.49	20230518	2725	13.21	20230103	3880	-20.49	20230518	2725	13.21	20230103	2.08	N	039240	100	26 억	541452	N	N	N	N
35	20231124	150452	57	100.00	KOSDAQ	금속	N	N	N	N		N	3080	-20	5	-0.65	164748920	53422	81.18	3100	3100	3070	4030	2170	3100	3083.92	2.01	-8020	3130	3115	3100	3085	3070	3122	3092	27	930	100	2170	5	1	26979604	831	8.60	0.80	12	0.20	358.00	3837.00	3880	20230518	-20.62	2725	20230103	13.03	3880	-20.62	20230518	2725	13.03	20230103	3880	-20.62	20230518	2725	13.03	20230103	2.08	N	039240	100	26 억	541452	N	N	N	N
36	20231124	140453	57	100.00	KOSDAQ	금속	N	N	N	N		N	3085	-15	5	-0.48	132925840	43083	65.47	3100	3100	3075	4030	2170	3100	3085.34	2.01	-2820	3130	3115	3100	3085	3070	3122	3092	27	930	100	2170	5	1	26979604	832	8.62	0.80	12	0.16	358.00	3837.00	3880	20230518	-20.49	2725	20230103	13.21	3880	-20.49	20230518	2725	13.21	20230103	3880	-20.49	20230518	2725	13.21	20230103	2.08	N	039240	100	26 억	541452	N	N	N	N
37	20231124	130451	57	100.00	KOSDAQ	금속	N	N	N	N		N	3085	-15	5	-0.48	128622880	41686	63.35	3100	3100	3075	4030	2170	3100	3085.52	2.01	-1940	3130	3115	3100	3085	3070	3122	3092	27	930	100	2170	5	1	26979604	832	8.62	0.80	12	0.15	358.00	3837.00	3880	20230518	-20.49	2725	20230103	13.21	3880	-20.49	20230518	2725	13.21	20230103	3880	-20.49	20230518	2725	13.21	20230103	2.08	N	039240	100	26 억	541452	N	N	N	N
38	20231124	120454	57	100.00	KOSDAQ	금속	N	N	N	N		N	3090	-10	5	-0.32	113275630	36704	55.78	3100	3100	3075	4030	2170	3100	3086.19	2.01	-1669	3130	3115	3100	3085	3070	3122	3092	27	930	100	2170	5	1	26979604	834	8.63	0.81	12	0.14	358.00	3837.00	3880	20230518	-20.36	2725	20230103	13.39	3880	-20.36	20230518	2725	13.39	20230103	3880	-20.36	20230518	2725	13.39	20230103	2.08	N	039240	100	26 억	541452	N	N	N	N
39	20231124	110452	57	100.00	KOSDAQ	금속	N	N	N	N		N	3085	-15	5	-0.48	99245350	32157	48.87	3100	3100	3080	4030	2170	3100	3086.28	2.01	-1895	3130	3115	3100	3085	3070	3122	3092	27	930	100	2170	5	1	26979604	832	8.62	0.80	12	0.12	358.00	3837.00	3880	20230518	-20.49	2725	20230103	13.21	3880	-20.49	20230518	2725	13.21	20230103	3880	-20.49	20230518	2725	13.21	20230103	2.08	N	039240	100	26 억	541452	N	N	N	N
40	20231124	100450	57	100.00	KOSDAQ	금속	N	N	N	N		N	3090	-10	5	-0.32	68737890	22259	33.83	3100	3100	3080	4030	2170	3100	3088.09	2.01	89	3130	3115	3100	3085	3070	3122	3092	27	930	100	2170	5	1	26979604	834	8.63	0.81	12	0.08	358.00	3837.00	3880	20230518	-20.36	2725	20230103	13.39	3880	-20.36	20230518	2725	13.39	20230103	3880	-20.36	20230518	2725	13.39	20230103	2.08	N	039240	100	26 억	541452	N	N	N	N
41	20231124	090451	57	100.00	KOSDAQ	금속	N	N	N	N		N	3100	0	3	0.00	1047800	338	0.51	3100	3100	3100	4030	2170	3100	3100.00	2.01	-5	3130	3115	3100	3085	3070	3122	3092	27	930	100	2170	5	1	26979604	836	8.66	0.81	12	0.00	358.00	3837.00	3880	20230518	-20.10	2725	20230103	13.76	3880	-20.10	20230518	2725	13.76	20230103	3880	-20.10	20230518	2725	13.76	20230103	2.08	N	039240	100	26 억	541452	N	N	N	N
42	20231123	160445	57	100.00	KOSDAQ	금속	N	N	N	N		N	3100	10	2	0.32	204156615	65800	137.11	3090	3115	3085	4015	2165	3090	3102.68	2.03	-7547	3106	3097	3086	3077	3066	3100	3080	27	925	100	2160	5	1	26979604	836	8.66	0.81	12	0.24	358.00	3837.00	3880	20230518	-20.10	2725	20230103	13.76	3880	-20.10	20230518	2725	13.76	20230103	3880	-20.10	20230518	2725	13.76	20230103	2.15	N	039240	100	26 억	548999	N	N	N	N
43	20231123	150502	57	100.00	KOSDAQ	금속	N	N	N	N		N	3090	0	3	0.00	187684635	60475	126.02	3090	3115	3090	4015	2165	3090	3103.51	2.03	-7273	3106	3097	3086	3077	3066	3100	3080	27	925	100	2160	5	1	26979604	834	8.63	0.81	12	0.22	358.00	3837.00	3880	20230518	-20.36	2725	20230103	13.39	3880	-20.36	20230518	2725	13.39	20230103	3880	-20.36	20230518	2725	13.39	20230103	2.15	N	039240	100	26 억	548999	N	N	N	N
44	20231123	140455	57	100.00	KOSDAQ	금속	N	N	N	N		N	3095	5	2	0.16	156653710	50448	105.12	3090	3115	3090	4015	2165	3090	3105.25	2.03	-1013	3106	3097	3086	3077	3066	3100	3080	27	925	100	2160	5	1	26979604	835	8.65	0.81	12	0.19	358.00	3837.00	3880	20230518	-20.23	2725	20230103	13.58	3880	-20.23	20230518	2725	13.58	20230103	3880	-20.23	20230518	2725	13.58	20230103	2.15	N	039240	100	26 억	548999	N	N	N	N
45	20231123	130457	57	100.00	KOSDAQ	금속	N	N	N	N		N	3100	10	2	0.32	135968475	43782	91.23	3090	3115	3090	4015	2165	3090	3105.58	2.03	2016	3106	3097	3086	3077	3066	3100	3080	27	925	100	2160	5	1	26979604	836	8.66	0.81	12	0.16	358.00	3837.00	3880	20230518	-20.10	2725	20230103	13.76	3880	-20.10	20230518	2725	13.76	20230103	3880	-20.10	20230518	2725	13.76	20230103	2.15	N	039240	100	26 억	548999	N	N	N	N
46	20231123	120451	57	100.00	KOSDAQ	금속	N	N	N	N		N	3105	15	2	0.49	131530830	42350	88.25	3090	3115	3090	4015	2165	3090	3105.80	2.03	2016	3106	3097	3086	3077	3066	3100	3080	27	925	100	2160	5	1	26979604	838	8.67	0.81	12	0.16	358.00	3837.00	3880	20230518	-19.97	2725	20230103	13.94	3880	-19.97	20230518	2725	13.94	20230103	3880	-19.97	20230518	2725	13.94	20230103	2.15	N	039240	100	26 억	548999	N	N	N	N
47	20231123	110501	57	100.00	KOSDAQ	금속	N	N	N	N		N	3105	15	2	0.49	114848750	36975	77.05	3090	3115	3090	4015	2165	3090	3106.12	2.03	1943	3106	3097	3086	3077	3066	3100	3080	27	925	100	2160	5	1	26979604	838	8.67	0.81	12	0.14	358.00	3837.00	3880	20230518	-19.97	2725	20230103	13.94	3880	-19.97	20230518	2725	13.94	20230103	3880	-19.97	20230518	2725	13.94	20230103	2.15	N	039240	100	26 억	548999	N	N	N	N
48	20231123	100452	57	100.00	KOSDAQ	금속	N	N	N	N		N	3115	25	2	0.81	90732265	29209	60.87	3090	3115	3090	4015	2165	3090	3106.31	2.03	2202	3106	3097	3086	3077	3066	3100	3080	27	925	100	2160	5	1	26979604	840	8.70	0.81	12	0.11	358.00	3837.00	3880	20230518	-19.72	2725	20230103	14.31	3880	-19.72	20230518	2725	14.31	20230103	3880	-19.72	20230518	2725	14.31	20230103	2.15	N	039240	100	26 억	548999	N	N	N	N
49	20231123	090448	57	100.00	KOSDAQ	금속	N	N	N	N		N	3095	5	2	0.16	3337920	1079	2.25	3090	3100	3090	4015	2165	3090	3093.53	2.03	6	3106	3097	3086	3077	3066	3100	3080	27	925	100	2160	5	1	26979604	835	8.65	0.81	12	0.00	358.00	3837.00	3880	20230518	-20.23	2725	20230103	13.58	3880	-20.23	20230518	2725	13.58	20230103	3880	-20.23	20230518	2725	13.58	20230103	2.15	N	039240	100	26 억	548999	N	N	N	N
50	20231122	160436	57	100.00	KOSDAQ	금속	N	N	N	N		N	3090	0	3	0.00	148116770	47989	96.57	3090	3095	3075	4015	2165	3090	3086.46	2.03	1362	3110	3100	3080	3070	3050	3105	3075	27	925	100	2160	5	1	26979604	834	8.63	0.81	12	0.18	358.00	3837.00	3880	20230518	-20.36	2725	20230103	13.39	3880	-20.36	20230518	2725	13.39	20230103	3880	-20.36	20230518	2725	13.39	20230103	2.69	N	039240	100	26 억	547637	N	N	N	N
51	20231122	150445	57	100.00	KOSDAQ	금속	N	N	N	N		N	3095	5	2	0.16	133658180	43310	87.15	3090	3095	3075	4015	2165	3090	3086.08	2.03	1605	3110	3100	3080	3070	3050	3105	3075	27	925	100	2160	5	1	26979604	835	8.65	0.81	12	0.16	358.00	3837.00	3880	20230518	-20.23	2725	20230103	13.58	3880	-20.23	20230518	2725	13.58	20230103	3880	-20.23	20230518	2725	13.58	20230103	2.69	N	039240	100	26 억	547637	N	N	N	N
52	20231122	140438	57	100.00	KOSDAQ	금속	N	N	N	N		N	3090	0	3	0.00	120552715	39070	78.62	3090	3095	3075	4015	2165	3090	3085.56	2.03	751	3110	3100	3080	3070	3050	3105	3075	27	925	100	2160	5	1	26979604	834	8.63	0.81	12	0.14	358.00	3837.00	3880	20230518	-20.36	2725	20230103	13.39	3880	-20.36	20230518	2725	13.39	20230103	3880	-20.36	20230518	2725	13.39	20230103	2.69	N	039240	100	26 억	547637	N	N	N	N
53	20231122	130454	57	100.00	KOSDAQ	금속	N	N	N	N		N	3090	0	3	0.00	80128540	25964	52.25	3090	3090	3075	4015	2165	3090	3086.14	2.03	-3779	3110	3100	3080	3070	3050	3105	3075	27	925	100	2160	5	1	26979604	834	8.63	0.81	12	0.10	358.00	3837.00	3880	20230518	-20.36	2725	20230103	13.39	3880	-20.36	20230518	2725	13.39	20230103	3880	-20.36	20230518	2725	13.39	20230103	2.69	N	039240	100	26 억	547637	N	N	N	N
54	20231122	120455	57	100.00	KOSDAQ	금속	N	N	N	N		N	3080	-10	5	-0.32	41947535	13606	27.38	3090	3090	3075	4015	2165	3090	3083.02	2.03	-3779	3110	3100	3080	3070	3050	3105	3075	27	925	100	2160	5	1	26979604	831	8.60	0.80	12	0.05	358.00	3837.00	3880	20230518	-20.62	2725	20230103	13.03	3880	-20.62	20230518	2725	13.03	20230103	3880	-20.62	20230518	2725	13.03	20230103	2.69	N	039240	100	26 억	547637	N	N	N	N
55	20231122	110514	57	100.00	KOSDAQ	금속	N	N	N	N		N	3080	-10	5	-0.32	31259765	10138	20.40	3090	3090	3075	4015	2165	3090	3083.43	2.03	-3779	3110	3100	3080	3070	3050	3105	3075	27	925	100	2160	5	1	26979604	831	8.60	0.80	12	0.04	358.00	3837.00	3880	20230518	-20.62	2725	20230103	13.03	3880	-20.62	20230518	2725	13.03	20230103	3880	-20.62	20230518	2725	13.03	20230103	2.69	N	039240	100	26 억	547637	N	N	N	N
56	20231122	100501	57	100.00	KOSDAQ	금속	N	N	N	N		N	3080	-10	5	-0.32	24021845	7791	15.68	3090	3090	3075	4015	2165	3090	3083.28	2.03	-3778	3110	3100	3080	3070	3050	3105	3075	27	925	100	2160	5	1	26979604	831	8.60	0.80	12	0.03	358.00	3837.00	3880	20230518	-20.62	2725	20230103	13.03	3880	-20.62	20230518	2725	13.03	20230103	3880	-20.62	20230518	2725	13.03	20230103	2.69	N	039240	100	26 억	547637	N	N	N	N
57	20231122	090438	57	100.00	KOSDAQ	금속	N	N	N	N		N	3080	-10	5	-0.32	1352525	438	0.88	3090	3090	3080	4015	2165	3090	3087.96	2.03	-143	3110	3100	3080	3070	3050	3105	3075	27	925	100	2160	5	1	26979604	831	8.60	0.80	12	0.00	358.00	3837.00	3880	20230518	-20.62	2725	20230103	13.03	3880	-20.62	20230518	2725	13.03	20230103	3880	-20.62	20230518	2725	13.03	20230103	2.69	N	039240	100	26 억	547637	N	N	N	N
58	20231121	160440	57	100.00	KOSDAQ	금속	N	N	N	N		N	3090	30	2	0.98	152169150	49496	21.12	3080	3090	3060	3975	2145	3060	3074.37	2.02	3030	3103	3081	3068	3046	3033	3077	3042	27	915	100	2140	5	1	26979604	834	8.63	0.81	12	0.18	358.00	3837.00	3880	20230518	-20.36	2725	20230103	13.39	3880	-20.36	20230518	2725	13.39	20230103	3880	-20.36	20230518	2725	13.39	20230103	2.76	N	039240	100	26 억	544607	N	N	N	N
59	20231121	150442	57	100.00	KOSDAQ	금속	N	N	N	N		N	3085	25	2	0.82	144769070	47100	20.10	3080	3090	3060	3975	2145	3060	3073.65	2.02	2471	3103	3081	3068	3046	3033	3077	3042	27	915	100	2140	5	1	26979604	832	8.62	0.80	12	0.17	358.00	3837.00	3880	20230518	-20.49	2725	20230103	13.21	3880	-20.49	20230518	2725	13.21	20230103	3880	-20.49	20230518	2725	13.21	20230103	2.76	N	039240	100	26 억	544607	N	N	N	N
60	20231121	140436	57	100.00	KOSDAQ	금속	N	N	N	N		N	3085	25	2	0.82	114429605	37249	15.89	3080	3090	3060	3975	2145	3060	3072.02	2.02	2747	3103	3081	3068	3046	3033	3077	3042	27	915	100	2140	5	1	26979604	832	8.62	0.80	12	0.14	358.00	3837.00	3880	20230518	-20.49	2725	20230103	13.21	3880	-20.49	20230518	2725	13.21	20230103	3880	-20.49	20230518	2725	13.21	20230103	2.76	N	039240	100	26 억	544607	N	N	N	N
61	20231121	130434	57	100.00	KOSDAQ	금속	N	N	N	N		N	3070	10	2	0.33	96236360	31341	13.37	3080	3090	3060	3975	2145	3060	3070.62	2.02	2013	3103	3081	3068	3046	3033	3077	3042	27	915	100	2140	5	1	26979604	828	8.58	0.80	12	0.12	358.00	3837.00	3880	20230518	-20.88	2725	20230103	12.66	3880	-20.88	20230518	2725	12.66	20230103	3880	-20.88	20230518	2725	12.66	20230103	2.76	N	039240	100	26 억	544607	N	N	N	N
62	20231121	120434	57	100.00	KOSDAQ	금속	N	N	N	N		N	3075	15	2	0.49	89431400	29127	12.43	3080	3090	3060	3975	2145	3060	3070.40	2.02	1348	3103	3081	3068	3046	3033	3077	3042	27	915	100	2140	5	1	26979604	830	8.59	0.80	12	0.11	358.00	3837.00	3880	20230518	-20.75	2725	20230103	12.84	3880	-20.75	20230518	2725	12.84	20230103	3880	-20.75	20230518	2725	12.84	20230103	2.76	N	039240	100	26 억	544607	N	N	N	N
63	20231121	110433	57	100.00	KOSDAQ	금속	N	N	N	N		N	3070	10	2	0.33	73540725	23946	10.22	3080	3090	3060	3975	2145	3060	3071.11	2.02	1550	3103	3081	3068	3046	3033	3077	3042	27	915	100	2140	5	1	26979604	828	8.58	0.80	12	0.09	358.00	3837.00	3880	20230518	-20.88	2725	20230103	12.66	3880	-20.88	20230518	2725	12.66	20230103	3880	-20.88	20230518	2725	12.66	20230103	2.76	N	039240	100	26 억	544607	N	N	N	N
64	20231121	100424	57	100.00	KOSDAQ	금속	N	N	N	N		N	3075	15	2	0.49	56994725	18560	7.92	3080	3090	3060	3975	2145	3060	3070.84	2.02	637	3103	3081	3068	3046	3033	3077	3042	27	915	100	2140	5	1	26979604	830	8.59	0.80	12	0.07	358.00	3837.00	3880	20230518	-20.75	2725	20230103	12.84	3880	-20.75	20230518	2725	12.84	20230103	3880	-20.75	20230518	2725	12.84	20230103	2.76	N	039240	100	26 억	544607	N	N	N	N
65	20231121	090429	57	100.00	KOSDAQ	금속	N	N	N	N		N	3070	10	2	0.33	8871645	2896	1.24	3080	3080	3060	3975	2145	3060	3063.41	2.02	119	3103	3081	3068	3046	3033	3077	3042	27	915	100	2140	5	1	26979604	828	8.58	0.80	12	0.01	358.00	3837.00	3880	20230518	-20.88	2725	20230103	12.66	3880	-20.88	20230518	2725	12.66	20230103	3880	-20.88	20230518	2725	12.66	20230103	2.76	N	039240	100	26 억	544607	N	N	N	N
66	20231120	160431	57	100.00	KOSDAQ	금속	N	N	N	N		N	3060	-10	5	-0.33	710563570	231900	360.66	3060	3090	3055	3990	2150	3070	3064.09	1.85	36186	3116	3092	3076	3052	3036	3085	3045	27	920	100	2140	5	1	26979604	826	8.55	0.80	12	0.86	358.00	3837.00	3880	20230518	-21.13	2725	20230103	12.29	3880	-21.13	20230518	2725	12.29	20230103	3880	-21.13	20230518	2725	12.29	20230103	2.77	N	039240	100	26 억	499924	N	N	N	N
67	20231120	150435	57	100.00	KOSDAQ	금속	N	N	N	N		N	3065	-5	5	-0.16	684102315	223257	347.22	3060	3090	3055	3990	2150	3070	3064.19	1.85	36244	3116	3092	3076	3052	3036	3085	3045	27	920	100	2140	5	1	26979604	827	8.56	0.80	12	0.83	358.00	3837.00	3880	20230518	-21.01	2725	20230103	12.48	3880	-21.01	20230518	2725	12.48	20230103	3880	-21.01	20230518	2725	12.48	20230103	2.77	N	039240	100	26 억	499924	N	N	N	N
68	20231120	140435	57	100.00	KOSDAQ	금속	N	N	N	N		N	3060	-10	5	-0.33	632092320	206291	320.83	3060	3090	3055	3990	2150	3070	3064.08	1.85	39480	3116	3092	3076	3052	3036	3085	3045	27	920	100	2140	5	1	26979604	826	8.55	0.80	12	0.76	358.00	3837.00	3880	20230518	-21.13	2725	20230103	12.29	3880	-21.13	20230518	2725	12.29	20230103	3880	-21.13	20230518	2725	12.29	20230103	2.77	N	039240	100	26 억	499924	N	N	N	N
69	20231120	130432	57	100.00	KOSDAQ	금속	N	N	N	N		N	3060	-10	5	-0.33	487983975	159243	247.66	3060	3090	3055	3990	2150	3070	3064.40	1.85	32722	3116	3092	3076	3052	3036	3085	3045	27	920	100	2140	5	1	26979604	826	8.55	0.80	12	0.59	358.00	3837.00	3880	20230518	-21.13	2725	20230103	12.29	3880	-21.13	20230518	2725	12.29	20230103	3880	-21.13	20230518	2725	12.29	20230103	2.77	N	039240	100	26 억	499924	N	N	N	N
70	20231120	120431	57	100.00	KOSDAQ	금속	N	N	N	N		N	3080	10	2	0.33	134456425	43765	68.06	3060	3090	3060	3990	2150	3070	3072.24	1.85	5734	3116	3092	3076	3052	3036	3085	3045	27	920	100	2140	5	1	26979604	831	8.60	0.80	12	0.16	358.00	3837.00	3880	20230518	-20.62	2725	20230103	13.03	3880	-20.62	20230518	2725	13.03	20230103	3880	-20.62	20230518	2725	13.03	20230103	2.77	N	039240	100	26 억	499924	N	N	N	N
71	20231120	110430	57	100.00	KOSDAQ	금속	N	N	N	N		N	3085	15	2	0.49	42060750	13655	21.24	3060	3090	3060	3990	2150	3070	3080.25	1.85	4950	3116	3092	3076	3052	3036	3085	3045	27	920	100	2140	5	1	26979604	832	8.62	0.80	12	0.05	358.00	3837.00	3880	20230518	-20.49	2725	20230103	13.21	3880	-20.49	20230518	2725	13.21	20230103	3880	-20.49	20230518	2725	13.21	20230103	2.77	N	039240	100	26 억	499924	N	N	N	N
72	20231120	100430	57	100.00	KOSDAQ	금속	N	N	N	N		N	3085	15	2	0.49	25885120	8399	13.06	3060	3090	3060	3990	2150	3070	3081.93	1.85	3992	3116	3092	3076	3052	3036	3085	3045	27	920	100	2140	5	1	26979604	832	8.62	0.80	12	0.03	358.00	3837.00	3880	20230518	-20.49	2725	20230103	13.21	3880	-20.49	20230518	2725	13.21	20230103	3880	-20.49	20230518	2725	13.21	20230103	2.77	N	039240	100	26 억	499924	N	N	N	N
73	20231120	090433	57	100.00	KOSDAQ	금속	N	N	N	N		N	3075	5	2	0.16	1151225	376	0.58	3060	3075	3060	3990	2150	3070	3061.77	1.85	80	3116	3092	3076	3052	3036	3085	3045	27	920	100	2140	5	1	26979604	830	8.59	0.80	12	0.00	358.00	3837.00	3880	20230518	-20.75	2725	20230103	12.84	3880	-20.75	20230518	2725	12.84	20230103	3880	-20.75	20230518	2725	12.84	20230103	2.77	N	039240	100	26 억	499924	N	N	N	N
74	20231117	160442	57	100.00	KOSDAQ	금속	N	N	N	N		N	3070	-15	5	-0.49	196715285	64111	140.50	3100	3100	3060	4010	2160	3085	3068.35	1.86	-2138	3108	3096	3083	3071	3058	3097	3072	27	925	100	2150	5	1	26979604	828	8.58	0.80	12	0.24	358.00	3837.00	3880	20230518	-20.88	2725	20230103	12.66	3880	-20.88	20230518	2725	12.66	20230103	3880	-20.88	20230518	2725	12.66	20230103	2.76	N	039240	100	26 억	502062	N	N	N	N
75	20231117	150444	57	100.00	KOSDAQ	금속	N	N	N	N		N	3070	-15	5	-0.49	168910425	55043	120.62	3100	3100	3065	4010	2160	3085	3068.70	1.86	-1669	3108	3096	3083	3071	3058	3097	3072	27	925	100	2150	5	1	26979604	828	8.58	0.80	12	0.20	358.00	3837.00	3880	20230518	-20.88	2725	20230103	12.66	3880	-20.88	20230518	2725	12.66	20230103	3880	-20.88	20230518	2725	12.66	20230103	2.76	N	039240	100	26 억	502062	N	N	N	N
76	20231117	140443	57	100.00	KOSDAQ	금속	N	N	N	N		N	3065	-20	5	-0.65	138709905	45190	99.03	3100	3100	3065	4010	2160	3085	3069.48	1.86	-1156	3108	3096	3083	3071	3058	3097	3072	27	925	100	2150	5	1	26979604	827	8.56	0.80	12	0.17	358.00	3837.00	3880	20230518	-21.01	2725	20230103	12.48	3880	-21.01	20230518	2725	12.48	20230103	3880	-21.01	20230518	2725	12.48	20230103	2.76	N	039240	100	26 억	502062	N	N	N	N
77	20231117	130441	57	100.00	KOSDAQ	금속	N	N	N	N		N	3075	-10	5	-0.32	111545615	36329	79.61	3100	3100	3065	4010	2160	3085	3070.43	1.86	-2212	3108	3096	3083	3071	3058	3097	3072	27	925	100	2150	5	1	26979604	830	8.59	0.80	12	0.13	358.00	3837.00	3880	20230518	-20.75	2725	20230103	12.84	3880	-20.75	20230518	2725	12.84	20230103	3880	-20.75	20230518	2725	12.84	20230103	2.76	N	039240	100	26 억	502062	N	N	N	N
78	20231117	120442	57	100.00	KOSDAQ	금속	N	N	N	N		N	3075	-10	5	-0.32	103022520	33549	73.52	3100	3100	3065	4010	2160	3085	3070.81	1.86	-3023	3108	3096	3083	3071	3058	3097	3072	27	925	100	2150	5	1	26979604	830	8.59	0.80	12	0.12	358.00	3837.00	3880	20230518	-20.75	2725	20230103	12.84	3880	-20.75	20230518	2725	12.84	20230103	3880	-20.75	20230518	2725	12.84	20230103	2.76	N	039240	100	26 억	502062	N	N	N	N
79	20231117	110444	57	100.00	KOSDAQ	금속	N	N	N	N		N	3075	-10	5	-0.32	60640060	19748	43.28	3100	3100	3065	4010	2160	3085	3070.69	1.86	-743	3108	3096	3083	3071	3058	3097	3072	27	925	100	2150	5	1	26979604	830	8.59	0.80	12	0.07	358.00	3837.00	3880	20230518	-20.75	2725	20230103	12.84	3880	-20.75	20230518	2725	12.84	20230103	3880	-20.75	20230518	2725	12.84	20230103	2.76	N	039240	100	26 억	502062	N	N	N	N
80	20231117	100442	57	100.00	KOSDAQ	금속	N	N	N	N		N	3075	-10	5	-0.32	35788980	11662	25.56	3100	3100	3065	4010	2160	3085	3068.85	1.86	-987	3108	3096	3083	3071	3058	3097	3072	27	925	100	2150	5	1	26979604	830	8.59	0.80	12	0.04	358.00	3837.00	3880	20230518	-20.75	2725	20230103	12.84	3880	-20.75	20230518	2725	12.84	20230103	3880	-20.75	20230518	2725	12.84	20230103	2.76	N	039240	100	26 억	502062	N	N	N	N
81	20231117	090443	57	100.00	KOSDAQ	금속	N	N	N	N		N	3090	5	2	0.16	1039605	337	0.74	3100	3100	3080	4010	2160	3085	3084.88	1.86	-252	3108	3096	3083	3071	3058	3097	3072	27	925	100	2150	5	1	26979604	834	8.63	0.81	12	0.00	358.00	3837.00	3880	20230518	-20.36	2725	20230103	13.39	3880	-20.36	20230518	2725	13.39	20230103	3880	-20.36	20230518	2725	13.39	20230103	2.76	N	039240	100	26 억	502062	N	N	N	N
82	20231116	160441	57	100.00	KOSDAQ	금속	N	N	N	N		N	3080	-5	5	-0.16	118234855	38366	49.73	3085	3095	3070	4010	2160	3085	3081.76	1.86	391	3115	3100	3085	3070	3055	3100	3070	27	925	100	2150	5	1	26979604	831	8.60	0.80	12	0.14	358.00	3837.00	3880	20230518	-20.62	2725	20230103	13.03	3880	-20.62	20230518	2725	13.03	20230103	3880	-20.62	20230518	2725	13.03	20230103	2.69	N	039240	100	26 억	501994	N	N	N	N
83	20231116	150440	57	100.00	KOSDAQ	금속	N	N	N	N		N	3090	5	2	0.16	98092895	31834	41.26	3085	3095	3070	4010	2160	3085	3081.39	1.86	338	3115	3100	3085	3070	3055	3100	3070	27	925	100	2150	5	1	26979604	834	8.63	0.81	12	0.12	358.00	3837.00	3880	20230518	-20.36	2725	20230103	13.39	3880	-20.36	20230518	2725	13.39	20230103	3880	-20.36	20230518	2725	13.39	20230103	2.69	N	039240	100	26 억	501994	N	N	N	N
84	20231116	140429	57	100.00	KOSDAQ	금속	N	N	N	N		N	3090	5	2	0.16	85040355	27610	35.79	3085	3095	3070	4010	2160	3085	3080.06	1.86	273	3115	3100	3085	3070	3055	3100	3070	27	925	100	2150	5	1	26979604	834	8.63	0.81	12	0.10	358.00	3837.00	3880	20230518	-20.36	2725	20230103	13.39	3880	-20.36	20230518	2725	13.39	20230103	3880	-20.36	20230518	2725	13.39	20230103	2.69	N	039240	100	26 억	501994	N	N	N	N
85	20231116	130440	57	100.00	KOSDAQ	금속	N	N	N	N		N	3085	0	3	0.00	79829390	25921	33.60	3085	3095	3070	4010	2160	3085	3079.72	1.86	-765	3115	3100	3085	3070	3055	3100	3070	27	925	100	2150	5	1	26979604	832	8.62	0.80	12	0.10	358.00	3837.00	3880	20230518	-20.49	2725	20230103	13.21	3880	-20.49	20230518	2725	13.21	20230103	3880	-20.49	20230518	2725	13.21	20230103	2.69	N	039240	100	26 억	501994	N	N	N	N
86	20231116	120442	57	100.00	KOSDAQ	금속	N	N	N	N		N	3090	5	2	0.16	65449660	21258	27.55	3085	3095	3070	4010	2160	3085	3078.82	1.86	-1261	3115	3100	3085	3070	3055	3100	3070	27	925	100	2150	5	1	26979604	834	8.63	0.81	12	0.08	358.00	3837.00	3880	20230518	-20.36	2725	20230103	13.39	3880	-20.36	20230518	2725	13.39	20230103	3880	-20.36	20230518	2725	13.39	20230103	2.69	N	039240	100	26 억	501994	N	N	N	N
87	20231116	110439	57	100.00	KOSDAQ	금속	N	N	N	N		N	3070	-15	5	-0.49	40807200	13241	17.16	3085	3095	3070	4010	2160	3085	3081.88	1.86	-562	3115	3100	3085	3070	3055	3100	3070	27	925	100	2150	5	1	26979604	828	8.58	0.80	12	0.05	358.00	3837.00	3880	20230518	-20.88	2725	20230103	12.66	3880	-20.88	20230518	2725	12.66	20230103	3880	-20.88	20230518	2725	12.66	20230103	2.69	N	039240	100	26 억	501994	N	N	N	N
88	20231116	100439	57	100.00	KOSDAQ	금속	N	N	N	N		N	3090	5	2	0.16	7808625	2524	3.27	3085	3095	3085	4010	2160	3085	3093.75	1.86	-386	3115	3100	3085	3070	3055	3100	3070	27	925	100	2150	5	1	26979604	834	8.63	0.81	12	0.01	358.00	3837.00	3880	20230518	-20.36	2725	20230103	13.39	3880	-20.36	20230518	2725	13.39	20230103	3880	-20.36	20230518	2725	13.39	20230103	2.69	N	039240	100	26 억	501994	N	N	N	N
89	20231116	090438	57	100.00	KOSDAQ	금속	N	N	N	N		N	3085	0	3	0.00	0	0	0.00	0	0	0	4010	2160	3085	0.00	1.86	0	3115	3100	3085	3070	3055	3100	3070	27	925	100	2150	5	1	26979604	832	8.62	0.80	12	0.00	358.00	3837.00	3880	20230518	-20.49	2725	20230103	13.21	3880	-20.49	20230518	2725	13.21	20230103	3880	-20.49	20230518	2725	13.21	20230103	2.69	N	039240	100	26 억	501994	N	N	N	N
90	20231115	160413	57	100.00	KOSDAQ	금속	N	N	N	N		N	3085	5	2	0.16	236815185	76885	118.09	3085	3100	3070	4000	2160	3080	3080.12	1.84	4693	3106	3092	3071	3057	3036	3100	3065	27	920	100	2150	5	1	26979604	832	8.62	0.80	12	0.28	358.00	3837.00	3880	20230518	-20.49	2725	20230103	13.21	3880	-20.49	20230518	2725	13.21	20230103	3880	-20.49	20230518	2725	13.21	20230103	2.70	N	039240	100	26 억	497301	N	N	N	N
91	20231115	150445	57	100.00	KOSDAQ	금속	N	N	N	N		N	3080	0	3	0.00	194521095	63138	96.98	3085	3100	3070	4000	2160	3080	3080.89	1.84	3519	3106	3092	3071	3057	3036	3100	3065	27	920	100	2150	5	1	26979604	831	8.60	0.80	12	0.23	358.00	3837.00	3880	20230518	-20.62	2725	20230103	13.03	3880	-20.62	20230518	2725	13.03	20230103	3880	-20.62	20230518	2725	13.03	20230103	2.70	N	039240	100	26 억	497301	N	N	N	N
92	20231115	140447	57	100.00	KOSDAQ	금속	N	N	N	N		N	3080	0	3	0.00	161720685	52492	80.63	3085	3100	3070	4000	2160	3080	3080.86	1.84	3566	3106	3092	3071	3057	3036	3100	3065	27	920	100	2150	5	1	26979604	831	8.60	0.80	12	0.19	358.00	3837.00	3880	20230518	-20.62	2725	20230103	13.03	3880	-20.62	20230518	2725	13.03	20230103	3880	-20.62	20230518	2725	13.03	20230103	2.70	N	039240	100	26 억	497301	N	N	N	N
93	20231115	130446	57	100.00	KOSDAQ	금속	N	N	N	N		N	3090	10	2	0.32	147760670	47960	73.66	3085	3100	3070	4000	2160	3080	3080.91	1.84	3310	3106	3092	3071	3057	3036	3100	3065	27	920	100	2150	5	1	26979604	834	8.63	0.81	12	0.18	358.00	3837.00	3880	20230518	-20.36	2725	20230103	13.39	3880	-20.36	20230518	2725	13.39	20230103	3880	-20.36	20230518	2725	13.39	20230103	2.70	N	039240	100	26 억	497301	N	N	N	N
94	20231115	120447	57	100.00	KOSDAQ	금속	N	N	N	N		N	3085	5	2	0.16	137754730	44713	68.68	3085	3100	3070	4000	2160	3080	3080.87	1.84	3016	3106	3092	3071	3057	3036	3100	3065	27	920	100	2150	5	1	26979604	832	8.62	0.80	12	0.17	358.00	3837.00	3880	20230518	-20.49	2725	20230103	13.21	3880	-20.49	20230518	2725	13.21	20230103	3880	-20.49	20230518	2725	13.21	20230103	2.70	N	039240	100	26 억	497301	N	N	N	N
95	20231115	110450	57	100.00	KOSDAQ	금속	N	N	N	N		N	3080	0	3	0.00	123685705	40144	61.66	3085	3100	3070	4000	2160	3080	3081.05	1.84	2958	3106	3092	3071	3057	3036	3100	3065	27	920	100	2150	5	1	26979604	831	8.60	0.80	12	0.15	358.00	3837.00	3880	20230518	-20.62	2725	20230103	13.03	3880	-20.62	20230518	2725	13.03	20230103	3880	-20.62	20230518	2725	13.03	20230103	2.70	N	039240	100	26 억	497301	N	N	N	N
96	20231115	100448	57	100.00	KOSDAQ	금속	N	N	N	N		N	3090	10	2	0.32	90329725	29339	45.06	3085	3090	3070	4000	2160	3080	3078.83	1.84	5248	3106	3092	3071	3057	3036	3100	3065	27	920	100	2150	5	1	26979604	834	8.63	0.81	12	0.11	358.00	3837.00	3880	20230518	-20.36	2725	20230103	13.39	3880	-20.36	20230518	2725	13.39	20230103	3880	-20.36	20230518	2725	13.39	20230103	2.70	N	039240	100	26 억	497301	N	N	N	N
97	20231115	090442	57	100.00	KOSDAQ	금속	N	N	N	N		N	3080	0	3	0.00	8346720	2710	4.16	3085	3085	3070	4000	2160	3080	3079.97	1.84	977	3106	3092	3071	3057	3036	3100	3065	27	920	100	2150	5	1	26979604	831	8.60	0.80	12	0.01	358.00	3837.00	3880	20230518	-20.62	2725	20230103	13.03	3880	-20.62	20230518	2725	13.03	20230103	3880	-20.62	20230518	2725	13.03	20230103	2.70	N	039240	100	26 억	497301	N	N	N	N
98	20231114	160438	57	100.00	KOSDAQ	금속	N	N	N	N		N	3080	25	2	0.82	196618640	64145	190.36	3065	3085	3050	3970	2140	3055	3065.22	1.81	9351	3095	3075	3060	3040	3025	3067	3032	27	915	100	2130	5	1	26979604	831	8.60	0.80	12	0.24	358.00	3837.00	3880	20230518	-20.62	2725	20230103	13.03	3880	-20.62	20230518	2725	13.03	20230103	3880	-20.62	20230518	2725	13.03	20230103	2.69	N	039240	100	26 억	487950	N	N	N	N
99	20231114	150439	57	100.00	KOSDAQ	금속	N	N	N	N		N	3070	15	2	0.49	171063810	55845	165.73	3065	3080	3050	3970	2140	3055	3063.19	1.81	8746	3095	3075	3060	3040	3025	3067	3032	27	915	100	2130	5	1	26979604	828	8.58	0.80	12	0.21	358.00	3837.00	3880	20230518	-20.88	2725	20230103	12.66	3880	-20.88	20230518	2725	12.66	20230103	3880	-20.88	20230518	2725	12.66	20230103	2.69	N	039240	100	26 억	487950	N	N	N	N
100	20231114	140438	57	100.00	KOSDAQ	금속	N	N	N	N		N	3070	15	2	0.49	144097980	47070	139.69	3065	3075	3050	3970	2140	3055	3061.36	1.81	8512	3095	3075	3060	3040	3025	3067	3032	27	915	100	2130	5	1	26979604	828	8.58	0.80	12	0.17	358.00	3837.00	3880	20230518	-20.88	2725	20230103	12.66	3880	-20.88	20230518	2725	12.66	20230103	3880	-20.88	20230518	2725	12.66	20230103	2.69	N	039240	100	26 억	487950	N	N	N	N
101	20231114	130441	57	100.00	KOSDAQ	금속	N	N	N	N		N	3070	15	2	0.49	128176975	41884	124.30	3065	3075	3050	3970	2140	3055	3060.28	1.81	8860	3095	3075	3060	3040	3025	3067	3032	27	915	100	2130	5	1	26979604	828	8.58	0.80	12	0.16	358.00	3837.00	3880	20230518	-20.88	2725	20230103	12.66	3880	-20.88	20230518	2725	12.66	20230103	3880	-20.88	20230518	2725	12.66	20230103	2.69	N	039240	100	26 억	487950	N	N	N	N
102	20231114	120440	57	100.00	KOSDAQ	금속	N	N	N	N		N	3055	0	3	0.00	95663810	31292	92.86	3065	3070	3050	3970	2140	3055	3057.13	1.81	8972	3095	3075	3060	3040	3025	3067	3032	27	915	100	2130	5	1	26979604	824	8.53	0.80	12	0.12	358.00	3837.00	3880	20230518	-21.26	2725	20230103	12.11	3880	-21.26	20230518	2725	12.11	20230103	3880	-21.26	20230518	2725	12.11	20230103	2.69	N	039240	100	26 억	487950	N	N	N	N
103	20231114	110445	57	100.00	KOSDAQ	금속	N	N	N	N		N	3055	0	3	0.00	69663325	22772	67.58	3065	3070	3050	3970	2140	3055	3059.17	1.81	8709	3095	3075	3060	3040	3025	3067	3032	27	915	100	2130	5	1	26979604	824	8.53	0.80	12	0.08	358.00	3837.00	3880	20230518	-21.26	2725	20230103	12.11	3880	-21.26	20230518	2725	12.11	20230103	3880	-21.26	20230518	2725	12.11	20230103	2.69	N	039240	100	26 억	487950	N	N	N	N
104	20231114	100440	57	100.00	KOSDAQ	금속	N	N	N	N		N	3055	0	3	0.00	37598880	12280	36.44	3065	3070	3055	3970	2140	3055	3061.80	1.81	7598	3095	3075	3060	3040	3025	3067	3032	27	915	100	2130	5	1	26979604	824	8.53	0.80	12	0.05	358.00	3837.00	3880	20230518	-21.26	2725	20230103	12.11	3880	-21.26	20230518	2725	12.11	20230103	3880	-21.26	20230518	2725	12.11	20230103	2.69	N	039240	100	26 억	487950	N	N	N	N
105	20231114	090436	57	100.00	KOSDAQ	금속	N	N	N	N		N	3065	10	2	0.33	61300	20	0.06	3065	3065	3065	3970	2140	3055	3065.00	1.81	-3	3095	3075	3060	3040	3025	3067	3032	27	915	100	2130	5	1	26979604	827	8.56	0.80	12	0.00	358.00	3837.00	3880	20230518	-21.01	2725	20230103	12.48	3880	-21.01	20230518	2725	12.48	20230103	3880	-21.01	20230518	2725	12.48	20230103	2.69	N	039240	100	26 억	487950	N	N	N	N
106	20231113	160434	57	100.00	KOSDAQ	금속	N	N	N	N		N	3055	-20	5	-0.65	102700880	33597	108.34	3080	3080	3045	3995	2155	3075	3056.87	1.81	607	3098	3086	3063	3051	3028	3092	3057	27	920	100	2150	5	1	26979604	824	8.53	0.80	12	0.12	358.00	3837.00	3880	20230518	-21.26	2725	20230103	12.11	3880	-21.26	20230518	2725	12.11	20230103	3880	-21.26	20230518	2725	12.11	20230103	2.70	N	039240	100	26 억	487343	N	N	N	N
107	20231113	150432	57	100.00	KOSDAQ	금속	N	N	N	N		N	3055	-20	5	-0.65	99422705	32524	104.88	3080	3080	3045	3995	2155	3075	3056.90	1.81	674	3098	3086	3063	3051	3028	3092	3057	27	920	100	2150	5	1	26979604	824	8.53	0.80	12	0.12	358.00	3837.00	3880	20230518	-21.26	2725	20230103	12.11	3880	-21.26	20230518	2725	12.11	20230103	3880	-21.26	20230518	2725	12.11	20230103	2.70	N	039240	100	26 억	487343	N	N	N	N
108	20231113	140431	57	100.00	KOSDAQ	금속	N	N	N	N		N	3060	-15	5	-0.49	71978785	23528	75.87	3080	3080	3050	3995	2155	3075	3059.28	1.81	768	3098	3086	3063	3051	3028	3092	3057	27	920	100	2150	5	1	26979604	826	8.55	0.80	12	0.09	358.00	3837.00	3880	20230518	-21.13	2725	20230103	12.29	3880	-21.13	20230518	2725	12.29	20230103	3880	-21.13	20230518	2725	12.29	20230103	2.70	N	039240	100	26 억	487343	N	N	N	N
109	20231113	130430	57	100.00	KOSDAQ	금속	N	N	N	N		N	3060	-15	5	-0.49	71057780	23227	74.90	3080	3080	3050	3995	2155	3075	3059.27	1.81	770	3098	3086	3063	3051	3028	3092	3057	27	920	100	2150	5	1	26979604	826	8.55	0.80	12	0.09	358.00	3837.00	3880	20230518	-21.13	2725	20230103	12.29	3880	-21.13	20230518	2725	12.29	20230103	3880	-21.13	20230518	2725	12.29	20230103	2.70	N	039240	100	26 억	487343	N	N	N	N
110	20231113	120431	57	100.00	KOSDAQ	금속	N	N	N	N		N	3065	-10	5	-0.33	29541470	9630	31.05	3080	3080	3060	3995	2155	3075	3067.65	1.81	584	3098	3086	3063	3051	3028	3092	3057	27	920	100	2150	5	1	26979604	827	8.56	0.80	12	0.04	358.00	3837.00	3880	20230518	-21.01	2725	20230103	12.48	3880	-21.01	20230518	2725	12.48	20230103	3880	-21.01	20230518	2725	12.48	20230103	2.70	N	039240	100	26 억	487343	N	N	N	N
111	20231113	110430	57	100.00	KOSDAQ	금속	N	N	N	N		N	3065	-10	5	-0.33	23323095	7599	24.50	3080	3080	3060	3995	2155	3075	3069.23	1.81	584	3098	3086	3063	3051	3028	3092	3057	27	920	100	2150	5	1	26979604	827	8.56	0.80	12	0.03	358.00	3837.00	3880	20230518	-21.01	2725	20230103	12.48	3880	-21.01	20230518	2725	12.48	20230103	3880	-21.01	20230518	2725	12.48	20230103	2.70	N	039240	100	26 억	487343	N	N	N	N
112	20231113	100428	57	100.00	KOSDAQ	금속	N	N	N	N		N	3080	5	2	0.16	11822850	3846	12.40	3080	3080	3060	3995	2155	3075	3074.06	1.81	585	3098	3086	3063	3051	3028	3092	3057	27	920	100	2150	5	1	26979604	831	8.60	0.80	12	0.01	358.00	3837.00	3880	20230518	-20.62	2725	20230103	13.03	3880	-20.62	20230518	2725	13.03	20230103	3880	-20.62	20230518	2725	13.03	20230103	2.70	N	039240	100	26 억	487343	N	N	N	N
113	20231113	090432	57	100.00	KOSDAQ	금속	N	N	N	N		N	3080	5	2	0.16	1988960	647	2.09	3080	3080	3060	3995	2155	3075	3074.13	1.81	72	3098	3086	3063	3051	3028	3092	3057	27	920	100	2150	5	1	26979604	831	8.60	0.80	12	0.00	358.00	3837.00	3880	20230518	-20.62	2725	20230103	13.03	3880	-20.62	20230518	2725	13.03	20230103	3880	-20.62	20230518	2725	13.03	20230103	2.70	N	039240	100	26 억	487343	N	N	N	N
114	20231110	160449	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3075	-5	5	-0.16	91937005	30110	81.38	3075	3075	3040	4000	2160	3080	3052.39	1.84	-7903	3103	3091	3073	3061	3043	3082	3052	27	920	100	2150	5	1	26979604	830	8.59	0.80	12	0.11	358.00	3837.00	3880	20230518	-20.75	2725	20230103	12.84	3880	-20.75	20230518	2725	12.84	20230103	3880	-20.75	20230518	2725	12.84	20230103	2.70	N	039240	100	26 억	495246	N	N	N	N
115	20231110	150438	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3065	-15	5	-0.49	86642115	28388	76.72	3075	3075	3040	4000	2160	3080	3052.07	1.84	-7802	3103	3091	3073	3061	3043	3082	3052	27	920	100	2150	5	1	26979604	827	8.56	0.80	12	0.11	358.00	3837.00	3880	20230518	-21.01	2725	20230103	12.48	3880	-21.01	20230518	2725	12.48	20230103	3880	-21.01	20230518	2725	12.48	20230103	2.70	N	039240	100	26 억	495246	N	N	N	N
116	20231110	140435	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3065	-15	5	-0.49	79041695	25911	70.03	3075	3075	3040	4000	2160	3080	3050.51	1.84	-7468	3103	3091	3073	3061	3043	3082	3052	27	920	100	2150	5	1	26979604	827	8.56	0.80	12	0.10	358.00	3837.00	3880	20230518	-21.01	2725	20230103	12.48	3880	-21.01	20230518	2725	12.48	20230103	3880	-21.01	20230518	2725	12.48	20230103	2.70	N	039240	100	26 억	495246	N	N	N	N
117	20231110	130436	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3055	-25	5	-0.81	78698475	25799	69.73	3075	3075	3040	4000	2160	3080	3050.45	1.84	-7468	3103	3091	3073	3061	3043	3082	3052	27	920	100	2150	5	1	26979604	824	8.53	0.80	12	0.10	358.00	3837.00	3880	20230518	-21.26	2725	20230103	12.11	3880	-21.26	20230518	2725	12.11	20230103	3880	-21.26	20230518	2725	12.11	20230103	2.70	N	039240	100	26 억	495246	N	N	N	N
118	20231110	120435	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3060	-20	5	-0.65	64496445	21151	57.16	3075	3075	3040	4000	2160	3080	3049.33	1.84	-7468	3103	3091	3073	3061	3043	3082	3052	27	920	100	2150	5	1	26979604	826	8.55	0.80	12	0.08	358.00	3837.00	3880	20230518	-21.13	2725	20230103	12.29	3880	-21.13	20230518	2725	12.29	20230103	3880	-21.13	20230518	2725	12.29	20230103	2.70	N	039240	100	26 억	495246	N	N	N	N
119	20231110	110433	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3060	-20	5	-0.65	59388145	19481	52.65	3075	3075	3040	4000	2160	3080	3048.52	1.84	-6708	3103	3091	3073	3061	3043	3082	3052	27	920	100	2150	5	1	26979604	826	8.55	0.80	12	0.07	358.00	3837.00	3880	20230518	-21.13	2725	20230103	12.29	3880	-21.13	20230518	2725	12.29	20230103	3880	-21.13	20230518	2725	12.29	20230103	2.70	N	039240	100	26 억	495246	N	N	N	N
120	20231110	100435	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3050	-30	5	-0.97	34137555	11187	30.23	3075	3075	3040	4000	2160	3080	3051.54	1.84	-6670	3103	3091	3073	3061	3043	3082	3052	27	920	100	2150	5	1	26979604	823	8.52	0.79	12	0.04	358.00	3837.00	3880	20230518	-21.39	2725	20230103	11.93	3880	-21.39	20230518	2725	11.93	20230103	3880	-21.39	20230518	2725	11.93	20230103	2.70	N	039240	100	26 억	495246	N	N	N	N
121	20231110	090428	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3055	-25	5	-0.81	2042185	667	1.80	3075	3075	3055	4000	2160	3080	3061.75	1.84	-574	3103	3091	3073	3061	3043	3082	3052	27	920	100	2150	5	1	26979604	824	8.53	0.80	12	0.00	358.00	3837.00	3880	20230518	-21.26	2725	20230103	12.11	3880	-21.26	20230518	2725	12.11	20230103	3880	-21.26	20230518	2725	12.11	20230103	2.70	N	039240	100	26 억	495246	N	N	N	N
122	20231109	160423	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3080	0	3	0.00	112093255	36533	78.74	3085	3085	3055	4000	2160	3080	3068.26	1.82	3883	3103	3091	3078	3066	3053	3092	3067	27	920	100	2150	5	1	26979604	831	8.60	0.80	12	0.14	358.00	3837.00	3880	20230518	-20.62	2725	20230103	13.03	3880	-20.62	20230518	2725	13.03	20230103	3880	-20.62	20230518	2725	13.03	20230103	2.69	N	039240	100	26 억	491363	N	N	N	N
123	20231109	150425	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3075	-5	5	-0.16	109135360	35572	76.67	3085	3085	3055	4000	2160	3080	3068.01	1.82	3932	3103	3091	3078	3066	3053	3092	3067	27	920	100	2150	5	1	26979604	830	8.59	0.80	12	0.13	358.00	3837.00	3880	20230518	-20.75	2725	20230103	12.84	3880	-20.75	20230518	2725	12.84	20230103	3880	-20.75	20230518	2725	12.84	20230103	2.69	N	039240	100	26 억	491363	N	N	N	N
124	20231109	140423	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3080	0	3	0.00	95898410	31260	67.38	3085	3085	3055	4000	2160	3080	3067.77	1.82	4455	3103	3091	3078	3066	3053	3092	3067	27	920	100	2150	5	1	26979604	831	8.60	0.80	12	0.12	358.00	3837.00	3880	20230518	-20.62	2725	20230103	13.03	3880	-20.62	20230518	2725	13.03	20230103	3880	-20.62	20230518	2725	13.03	20230103	2.69	N	039240	100	26 억	491363	N	N	N	N
125	20231109	130425	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3080	0	3	0.00	76123670	24795	53.44	3085	3085	3060	4000	2160	3080	3070.12	1.82	3146	3103	3091	3078	3066	3053	3092	3067	27	920	100	2150	5	1	26979604	831	8.60	0.80	12	0.09	358.00	3837.00	3880	20230518	-20.62	2725	20230103	13.03	3880	-20.62	20230518	2725	13.03	20230103	3880	-20.62	20230518	2725	13.03	20230103	2.69	N	039240	100	26 억	491363	N	N	N	N
126	20231109	120426	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3075	-5	5	-0.16	57332830	18670	40.24	3085	3085	3060	4000	2160	3080	3070.85	1.82	3156	3103	3091	3078	3066	3053	3092	3067	27	920	100	2150	5	1	26979604	830	8.59	0.80	12	0.07	358.00	3837.00	3880	20230518	-20.75	2725	20230103	12.84	3880	-20.75	20230518	2725	12.84	20230103	3880	-20.75	20230518	2725	12.84	20230103	2.69	N	039240	100	26 억	491363	N	N	N	N
127	20231109	110426	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3075	-5	5	-0.16	55274635	18000	38.80	3085	3085	3060	4000	2160	3080	3070.81	1.82	3165	3103	3091	3078	3066	3053	3092	3067	27	920	100	2150	5	1	26979604	830	8.59	0.80	12	0.07	358.00	3837.00	3880	20230518	-20.75	2725	20230103	12.84	3880	-20.75	20230518	2725	12.84	20230103	3880	-20.75	20230518	2725	12.84	20230103	2.69	N	039240	100	26 억	491363	N	N	N	N
128	20231109	100422	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3080	0	3	0.00	42923420	13989	30.15	3085	3085	3060	4000	2160	3080	3068.37	1.82	3167	3103	3091	3078	3066	3053	3092	3067	27	920	100	2150	5	1	26979604	831	8.60	0.80	12	0.05	358.00	3837.00	3880	20230518	-20.62	2725	20230103	13.03	3880	-20.62	20230518	2725	13.03	20230103	3880	-20.62	20230518	2725	13.03	20230103	2.69	N	039240	100	26 억	491363	N	N	N	N
129	20231109	090423	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3070	-10	5	-0.32	464040	151	0.33	3085	3085	3070	4000	2160	3080	3073.11	1.82	-117	3103	3091	3078	3066	3053	3092	3067	27	920	100	2150	5	1	26979604	828	8.58	0.80	12	0.00	358.00	3837.00	3880	20230518	-20.88	2725	20230103	12.66	3880	-20.88	20230518	2725	12.66	20230103	3880	-20.88	20230518	2725	12.66	20230103	2.69	N	039240	100	26 억	491363	N	N	N	N
130	20231108	160420	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3080	0	3	0.00	142437095	46295	65.68	3080	3090	3065	4000	2160	3080	3076.73	1.83	-3586	3123	3101	3068	3046	3013	3085	3030	27	920	100	2150	5	1	26979604	831	8.60	0.80	12	0.17	358.00	3837.00	3880	20230518	-20.62	2725	20230103	13.03	3880	-20.62	20230518	2725	13.03	20230103	3880	-20.62	20230518	2725	13.03	20230103	2.68	N	039240	100	26 억	494949	N	N	N	N
131	20231108	150423	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3070	-10	5	-0.32	139077595	45203	64.13	3080	3090	3065	4000	2160	3080	3076.73	1.83	-3528	3123	3101	3068	3046	3013	3085	3030	27	920	100	2150	5	1	26979604	828	8.58	0.80	12	0.17	358.00	3837.00	3880	20230518	-20.88	2725	20230103	12.66	3880	-20.88	20230518	2725	12.66	20230103	3880	-20.88	20230518	2725	12.66	20230103	2.68	N	039240	100	26 억	494949	N	N	N	N
132	20231108	140422	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3080	0	3	0.00	112466010	36551	51.86	3080	3090	3065	4000	2160	3080	3076.96	1.83	-3422	3123	3101	3068	3046	3013	3085	3030	27	920	100	2150	5	1	26979604	831	8.60	0.80	12	0.14	358.00	3837.00	3880	20230518	-20.62	2725	20230103	13.03	3880	-20.62	20230518	2725	13.03	20230103	3880	-20.62	20230518	2725	13.03	20230103	2.68	N	039240	100	26 억	494949	N	N	N	N
133	20231108	130422	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3075	-5	5	-0.16	83149135	27037	38.36	3080	3090	3065	4000	2160	3080	3075.38	1.83	-2823	3123	3101	3068	3046	3013	3085	3030	27	920	100	2150	5	1	26979604	830	8.59	0.80	12	0.10	358.00	3837.00	3880	20230518	-20.75	2725	20230103	12.84	3880	-20.75	20230518	2725	12.84	20230103	3880	-20.75	20230518	2725	12.84	20230103	2.68	N	039240	100	26 억	494949	N	N	N	N
134	20231108	120423	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3070	-10	5	-0.32	69377245	22555	32.00	3080	3090	3065	4000	2160	3080	3075.91	1.83	-2569	3123	3101	3068	3046	3013	3085	3030	27	920	100	2150	5	1	26979604	828	8.58	0.80	12	0.08	358.00	3837.00	3880	20230518	-20.88	2725	20230103	12.66	3880	-20.88	20230518	2725	12.66	20230103	3880	-20.88	20230518	2725	12.66	20230103	2.68	N	039240	100	26 억	494949	N	N	N	N
135	20231108	110421	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3070	-10	5	-0.32	55671940	18088	25.66	3080	3090	3065	4000	2160	3080	3077.84	1.83	-2499	3123	3101	3068	3046	3013	3085	3030	27	920	100	2150	5	1	26979604	828	8.58	0.80	12	0.07	358.00	3837.00	3880	20230518	-20.88	2725	20230103	12.66	3880	-20.88	20230518	2725	12.66	20230103	3880	-20.88	20230518	2725	12.66	20230103	2.68	N	039240	100	26 억	494949	N	N	N	N
136	20231108	100422	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3080	0	3	0.00	32759410	10629	15.08	3080	3090	3065	4000	2160	3080	3082.08	1.83	-2523	3123	3101	3068	3046	3013	3085	3030	27	920	100	2150	5	1	26979604	831	8.60	0.80	12	0.04	358.00	3837.00	3880	20230518	-20.62	2725	20230103	13.03	3880	-20.62	20230518	2725	13.03	20230103	3880	-20.62	20230518	2725	13.03	20230103	2.68	N	039240	100	26 억	494949	N	N	N	N
137	20231108	090421	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3080	0	3	0.00	1592835	516	0.73	3080	3090	3080	4000	2160	3080	3086.89	1.83	53	3123	3101	3068	3046	3013	3085	3030	27	920	100	2150	5	1	26979604	831	8.60	0.80	12	0.00	358.00	3837.00	3880	20230518	-20.62	2725	20230103	13.03	3880	-20.62	20230518	2725	13.03	20230103	3880	-20.62	20230518	2725	13.03	20230103	2.68	N	039240	100	26 억	494949	N	N	N	N
138	20231107	160422	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3080	5	2	0.16	214086320	70130	77.48	3090	3090	3035	3995	2155	3075	3052.71	1.87	-8346	3125	3100	3080	3055	3035	3090	3045	27	920	100	2150	5	1	26979604	831	8.60	0.80	12	0.26	358.00	3837.00	3880	20230518	-20.62	2725	20230103	13.03	3880	-20.62	20230518	2725	13.03	20230103	3880	-20.62	20230518	2725	13.03	20230103	2.66	N	039240	100	26 억	503264	N	N	N	N
139	20231107	150422	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3060	-15	5	-0.49	201146740	65910	72.82	3090	3090	3035	3995	2155	3075	3051.84	1.87	-8351	3125	3100	3080	3055	3035	3090	3045	27	920	100	2150	5	1	26979604	826	8.55	0.80	12	0.24	358.00	3837.00	3880	20230518	-21.13	2725	20230103	12.29	3880	-21.13	20230518	2725	12.29	20230103	3880	-21.13	20230518	2725	12.29	20230103	2.66	N	039240	100	26 억	503264	N	N	N	N
140	20231107	140425	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3055	-20	5	-0.65	197053375	64571	71.34	3090	3090	3035	3995	2155	3075	3051.73	1.87	-8825	3125	3100	3080	3055	3035	3090	3045	27	920	100	2150	5	1	26979604	824	8.53	0.80	12	0.24	358.00	3837.00	3880	20230518	-21.26	2725	20230103	12.11	3880	-21.26	20230518	2725	12.11	20230103	3880	-21.26	20230518	2725	12.11	20230103	2.66	N	039240	100	26 억	503264	N	N	N	N
141	20231107	130423	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3055	-20	5	-0.65	190113930	62298	68.83	3090	3090	3035	3995	2155	3075	3051.69	1.87	-9266	3125	3100	3080	3055	3035	3090	3045	27	920	100	2150	5	1	26979604	824	8.53	0.80	12	0.23	358.00	3837.00	3880	20230518	-21.26	2725	20230103	12.11	3880	-21.26	20230518	2725	12.11	20230103	3880	-21.26	20230518	2725	12.11	20230103	2.66	N	039240	100	26 억	503264	N	N	N	N
142	20231107	120419	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3045	-30	5	-0.98	148355510	48561	53.65	3090	3090	3035	3995	2155	3075	3055.03	1.87	-4889	3125	3100	3080	3055	3035	3090	3045	27	920	100	2150	5	1	26979604	822	8.51	0.79	12	0.18	358.00	3837.00	3880	20230518	-21.52	2725	20230103	11.74	3880	-21.52	20230518	2725	11.74	20230103	3880	-21.52	20230518	2725	11.74	20230103	2.66	N	039240	100	26 억	503264	N	N	N	N
143	20231107	110421	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3060	-15	5	-0.49	111373600	36411	40.23	3090	3090	3045	3995	2155	3075	3058.79	1.87	-4496	3125	3100	3080	3055	3035	3090	3045	27	920	100	2150	5	1	26979604	826	8.55	0.80	12	0.13	358.00	3837.00	3880	20230518	-21.13	2725	20230103	12.29	3880	-21.13	20230518	2725	12.29	20230103	3880	-21.13	20230518	2725	12.29	20230103	2.66	N	039240	100	26 억	503264	N	N	N	N
144	20231107	100425	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3070	-5	5	-0.16	55842380	18233	20.14	3090	3090	3050	3995	2155	3075	3062.71	1.87	-4067	3125	3100	3080	3055	3035	3090	3045	27	920	100	2150	5	1	26979604	828	8.58	0.80	12	0.07	358.00	3837.00	3880	20230518	-20.88	2725	20230103	12.66	3880	-20.88	20230518	2725	12.66	20230103	3880	-20.88	20230518	2725	12.66	20230103	2.66	N	039240	100	26 억	503264	N	N	N	N
145	20231107	090415	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3065	-10	5	-0.33	20683525	6750	7.46	3090	3090	3055	3995	2155	3075	3064.23	1.87	-6717	3125	3100	3080	3055	3035	3090	3045	27	920	100	2150	5	1	26979604	827	8.56	0.80	12	0.03	358.00	3837.00	3880	20230518	-21.01	2725	20230103	12.48	3880	-21.01	20230518	2725	12.48	20230103	3880	-21.01	20230518	2725	12.48	20230103	2.66	N	039240	100	26 억	503264	N	N	N	N
146	20231106	160412	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3075	0	3	0.00	278318815	90511	103.58	3090	3105	3060	3995	2155	3075	3074.97	1.84	5686	3118	3096	3058	3036	2998	3107	3047	27	920	100	2150	5	1	26979604	830	8.59	0.80	12	0.34	358.00	3837.00	3880	20230518	-20.75	2725	20230103	12.84	3880	-20.75	20230518	2725	12.84	20230103	3880	-20.75	20230518	2725	12.84	20230103	2.70	N	039240	100	26 억	497578	N	N	N	N
147	20231106	150415	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3080	5	2	0.16	267366020	86945	99.50	3090	3105	3060	3995	2155	3075	3075.12	1.84	6351	3118	3096	3058	3036	2998	3107	3047	27	920	100	2150	5	1	26979604	831	8.60	0.80	12	0.32	358.00	3837.00	3880	20230518	-20.62	2725	20230103	13.03	3880	-20.62	20230518	2725	13.03	20230103	3880	-20.62	20230518	2725	13.03	20230103	2.70	N	039240	100	26 억	497578	N	N	N	N
148	20231106	140412	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3070	-5	5	-0.16	234183465	76134	87.12	3090	3105	3060	3995	2155	3075	3075.94	1.84	6797	3118	3096	3058	3036	2998	3107	3047	27	920	100	2150	5	1	26979604	828	8.58	0.80	12	0.28	358.00	3837.00	3880	20230518	-20.88	2725	20230103	12.66	3880	-20.88	20230518	2725	12.66	20230103	3880	-20.88	20230518	2725	12.66	20230103	2.70	N	039240	100	26 억	497578	N	N	N	N
149	20231106	130418	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3085	10	2	0.33	187142720	60824	69.60	3090	3105	3060	3995	2155	3075	3076.79	1.84	2157	3118	3096	3058	3036	2998	3107	3047	27	920	100	2150	5	1	26979604	832	8.62	0.80	12	0.23	358.00	3837.00	3880	20230518	-20.49	2725	20230103	13.21	3880	-20.49	20230518	2725	13.21	20230103	3880	-20.49	20230518	2725	13.21	20230103	2.70	N	039240	100	26 억	497578	N	N	N	N
150	20231106	120414	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3075	0	3	0.00	168075330	54623	62.51	3090	3105	3060	3995	2155	3075	3077.01	1.84	3034	3118	3096	3058	3036	2998	3107	3047	27	920	100	2150	5	1	26979604	830	8.59	0.80	12	0.20	358.00	3837.00	3880	20230518	-20.75	2725	20230103	12.84	3880	-20.75	20230518	2725	12.84	20230103	3880	-20.75	20230518	2725	12.84	20230103	2.70	N	039240	100	26 억	497578	N	N	N	N
151	20231106	110415	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3080	5	2	0.16	124033985	40293	46.11	3090	3105	3060	3995	2155	3075	3078.30	1.84	4282	3118	3096	3058	3036	2998	3107	3047	27	920	100	2150	5	1	26979604	831	8.60	0.80	12	0.15	358.00	3837.00	3880	20230518	-20.62	2725	20230103	13.03	3880	-20.62	20230518	2725	13.03	20230103	3880	-20.62	20230518	2725	13.03	20230103	2.70	N	039240	100	26 억	497578	N	N	N	N
152	20231106	100353	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3080	5	2	0.16	100140975	32528	37.22	3090	3105	3060	3995	2155	3075	3078.61	1.84	4283	3118	3096	3058	3036	2998	3107	3047	27	920	100	2150	5	1	26979604	831	8.60	0.80	12	0.12	358.00	3837.00	3880	20230518	-20.62	2725	20230103	13.03	3880	-20.62	20230518	2725	13.03	20230103	3880	-20.62	20230518	2725	13.03	20230103	2.70	N	039240	100	26 억	497578	N	N	N	N
153	20231106	090415	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3080	5	2	0.16	37463250	12142	13.89	3090	3105	3075	3995	2155	3075	3085.43	1.84	32	3118	3096	3058	3036	2998	3107	3047	27	920	100	2150	5	1	26979604	831	8.60	0.80	12	0.05	358.00	3837.00	3880	20230518	-20.62	2725	20230103	13.03	3880	-20.62	20230518	2725	13.03	20230103	3880	-20.62	20230518	2725	13.03	20230103	2.70	N	039240	100	26 억	497578	N	N	N	N
154	20231103	160409	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3075	45	2	1.49	262488125	86115	167.51	3055	3080	3020	3935	2125	3030	3048.11	1.82	7808	3070	3050	3035	3015	3000	3047	3012	27	905	100	2120	5	1	26979604	830	8.59	0.80	12	0.32	358.00	3837.00	3880	20230518	-20.75	2725	20230103	12.84	3880	-20.75	20230518	2725	12.84	20230103	3880	-20.75	20230518	2725	12.84	20230103	2.71	N	039240	100	26 억	489770	N	N	N	N
155	20231103	150410	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3070	40	2	1.32	252985660	83022	161.49	3055	3080	3020	3935	2125	3030	3047.21	1.82	8149	3070	3050	3035	3015	3000	3047	3012	27	905	100	2120	5	1	26979604	828	8.58	0.80	12	0.31	358.00	3837.00	3880	20230518	-20.88	2725	20230103	12.66	3880	-20.88	20230518	2725	12.66	20230103	3880	-20.88	20230518	2725	12.66	20230103	2.71	N	039240	100	26 억	489770	N	N	N	N
156	20231103	140409	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3035	5	2	0.17	163880085	53957	104.96	3055	3065	3020	3935	2125	3030	3037.23	1.82	11958	3070	3050	3035	3015	3000	3047	3012	27	905	100	2120	5	1	26979604	819	8.48	0.79	12	0.20	358.00	3837.00	3880	20230518	-21.78	2725	20230103	11.38	3880	-21.78	20230518	2725	11.38	20230103	3880	-21.78	20230518	2725	11.38	20230103	2.71	N	039240	100	26 억	489770	N	N	N	N
157	20231103	130409	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3040	10	2	0.33	148916635	49033	95.38	3055	3065	3020	3935	2125	3030	3037.07	1.82	9725	3070	3050	3035	3015	3000	3047	3012	27	905	100	2120	5	1	26979604	820	8.49	0.79	12	0.18	358.00	3837.00	3880	20230518	-21.65	2725	20230103	11.56	3880	-21.65	20230518	2725	11.56	20230103	3880	-21.65	20230518	2725	11.56	20230103	2.71	N	039240	100	26 억	489770	N	N	N	N
158	20231103	120407	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3035	5	2	0.17	140311590	46205	89.88	3055	3065	3020	3935	2125	3030	3036.72	1.82	9449	3070	3050	3035	3015	3000	3047	3012	27	905	100	2120	5	1	26979604	819	8.48	0.79	12	0.17	358.00	3837.00	3880	20230518	-21.78	2725	20230103	11.38	3880	-21.78	20230518	2725	11.38	20230103	3880	-21.78	20230518	2725	11.38	20230103	2.71	N	039240	100	26 억	489770	N	N	N	N
159	20231103	110412	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3030	0	3	0.00	74562655	24615	47.88	3055	3055	3020	3935	2125	3030	3029.16	1.82	4418	3070	3050	3035	3015	3000	3047	3012	27	905	100	2120	5	1	26979604	817	8.46	0.79	12	0.09	358.00	3837.00	3880	20230518	-21.91	2725	20230103	11.19	3880	-21.91	20230518	2725	11.19	20230103	3880	-21.91	20230518	2725	11.19	20230103	2.71	N	039240	100	26 억	489770	N	N	N	N
160	20231103	100406	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3035	5	2	0.17	61012310	20143	39.18	3055	3055	3020	3935	2125	3030	3028.96	1.82	2785	3070	3050	3035	3015	3000	3047	3012	27	905	100	2120	5	1	26979604	819	8.48	0.79	12	0.07	358.00	3837.00	3880	20230518	-21.78	2725	20230103	11.38	3880	-21.78	20230518	2725	11.38	20230103	3880	-21.78	20230518	2725	11.38	20230103	2.71	N	039240	100	26 억	489770	N	N	N	N
161	20231103	090405	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3040	10	2	0.33	8766005	2885	5.61	3055	3055	3030	3935	2125	3030	3038.48	1.82	-17	3070	3050	3035	3015	3000	3047	3012	27	905	100	2120	5	1	26979604	820	8.49	0.79	12	0.01	358.00	3837.00	3880	20230518	-21.65	2725	20230103	11.56	3880	-21.65	20230518	2725	11.56	20230103	3880	-21.65	20230518	2725	11.56	20230103	2.71	N	039240	100	26 억	489770	N	N	N	N
162	20231102	160406	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3030	10	2	0.33	156159565	51409	88.99	3030	3055	3020	3925	2115	3020	3037.59	1.82	-76	3050	3035	3015	3000	2980	3042	3007	27	905	100	2110	5	1	26979604	817	8.46	0.79	12	0.19	358.00	3837.00	3880	20230518	-21.91	2725	20230103	11.19	3880	-21.91	20230518	2725	11.19	20230103	3880	-21.91	20230518	2725	11.19	20230103	2.73	N	039240	100	26 억	489846	N	N	N	N
163	20231102	150410	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3050	30	2	0.99	134499255	44261	76.61	3030	3055	3020	3925	2115	3020	3038.78	1.82	146	3050	3035	3015	3000	2980	3042	3007	27	905	100	2110	5	1	26979604	823	8.52	0.79	12	0.16	358.00	3837.00	3880	20230518	-21.39	2725	20230103	11.93	3880	-21.39	20230518	2725	11.93	20230103	3880	-21.39	20230518	2725	11.93	20230103	2.73	N	039240	100	26 억	489846	N	N	N	N
164	20231102	140403	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3045	25	2	0.83	131224930	43187	74.76	3030	3050	3020	3925	2115	3020	3038.53	1.82	282	3050	3035	3015	3000	2980	3042	3007	27	905	100	2110	5	1	26979604	822	8.51	0.79	12	0.16	358.00	3837.00	3880	20230518	-21.52	2725	20230103	11.74	3880	-21.52	20230518	2725	11.74	20230103	3880	-21.52	20230518	2725	11.74	20230103	2.73	N	039240	100	26 억	489846	N	N	N	N
165	20231102	130407	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3050	30	2	0.99	103946145	34231	59.25	3030	3050	3020	3925	2115	3020	3036.61	1.82	852	3050	3035	3015	3000	2980	3042	3007	27	905	100	2110	5	1	26979604	823	8.52	0.79	12	0.13	358.00	3837.00	3880	20230518	-21.39	2725	20230103	11.93	3880	-21.39	20230518	2725	11.93	20230103	3880	-21.39	20230518	2725	11.93	20230103	2.73	N	039240	100	26 억	489846	N	N	N	N
166	20231102	120404	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3045	25	2	0.83	90172480	29705	51.42	3030	3050	3020	3925	2115	3020	3035.60	1.82	852	3050	3035	3015	3000	2980	3042	3007	27	905	100	2110	5	1	26979604	822	8.51	0.79	12	0.11	358.00	3837.00	3880	20230518	-21.52	2725	20230103	11.74	3880	-21.52	20230518	2725	11.74	20230103	3880	-21.52	20230518	2725	11.74	20230103	2.73	N	039240	100	26 억	489846	N	N	N	N
167	20231102	110404	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3040	20	2	0.66	74967750	24706	42.77	3030	3050	3020	3925	2115	3020	3034.39	1.82	1139	3050	3035	3015	3000	2980	3042	3007	27	905	100	2110	5	1	26979604	820	8.49	0.79	12	0.09	358.00	3837.00	3880	20230518	-21.65	2725	20230103	11.56	3880	-21.65	20230518	2725	11.56	20230103	3880	-21.65	20230518	2725	11.56	20230103	2.73	N	039240	100	26 억	489846	N	N	N	N
168	20231102	100404	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3025	5	2	0.17	49583475	16359	28.32	3030	3040	3020	3925	2115	3020	3030.96	1.82	1495	3050	3035	3015	3000	2980	3042	3007	27	905	100	2110	5	1	26979604	816	8.45	0.79	12	0.06	358.00	3837.00	3880	20230518	-22.04	2725	20230103	11.01	3880	-22.04	20230518	2725	11.01	20230103	3880	-22.04	20230518	2725	11.01	20230103	2.73	N	039240	100	26 억	489846	N	N	N	N
169	20231102	090409	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3040	20	2	0.66	17054630	5619	9.73	3030	3040	3030	3925	2115	3020	3035.17	1.82	-778	3050	3035	3015	3000	2980	3042	3007	27	905	100	2110	5	1	26979604	820	8.49	0.79	12	0.02	358.00	3837.00	3880	20230518	-21.65	2725	20230103	11.56	3880	-21.65	20230518	2725	11.56	20230103	3880	-21.65	20230518	2725	11.56	20230103	2.73	N	039240	100	26 억	489846	N	N	N	N
170	20231101	160404	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3020	10	2	0.33	163811695	54446	101.29	3005	3030	2995	3910	2110	3010	3008.70	1.81	198	3080	3045	3020	2985	2960	3032	2972	27	900	100	2100	5	1	26979604	815	8.44	0.79	12	0.20	358.00	3837.00	3880	20230518	-22.16	2725	20230103	10.83	3880	-22.16	20230518	2725	10.83	20230103	3880	-22.16	20230518	2725	10.83	20230103	2.75	N	039240	100	26 억	489648	N	N	N	N
171	20231101	150402	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3010	0	3	0.00	148437180	49332	91.78	3005	3030	2995	3910	2110	3010	3008.94	1.81	404	3080	3045	3020	2985	2960	3032	2972	27	900	100	2100	5	1	26979604	812	8.41	0.78	12	0.18	358.00	3837.00	3880	20230518	-22.42	2725	20230103	10.46	3880	-22.42	20230518	2725	10.46	20230103	3880	-22.42	20230518	2725	10.46	20230103	2.75	N	039240	100	26 억	489648	N	N	N	N
172	20231101	140359	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3015	5	2	0.17	135226555	44943	83.61	3005	3030	2995	3910	2110	3010	3008.85	1.81	952	3080	3045	3020	2985	2960	3032	2972	27	900	100	2100	5	1	26979604	813	8.42	0.79	12	0.17	358.00	3837.00	3880	20230518	-22.29	2725	20230103	10.64	3880	-22.29	20230518	2725	10.64	20230103	3880	-22.29	20230518	2725	10.64	20230103	2.75	N	039240	100	26 억	489648	N	N	N	N
173	20231101	130403	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3015	5	2	0.17	131883115	43835	81.55	3005	3030	2995	3910	2110	3010	3008.63	1.81	1271	3080	3045	3020	2985	2960	3032	2972	27	900	100	2100	5	1	26979604	813	8.42	0.79	12	0.16	358.00	3837.00	3880	20230518	-22.29	2725	20230103	10.64	3880	-22.29	20230518	2725	10.64	20230103	3880	-22.29	20230518	2725	10.64	20230103	2.75	N	039240	100	26 억	489648	N	N	N	N
174	20231101	120410	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3020	10	2	0.33	124157980	41268	76.77	3005	3030	2995	3910	2110	3010	3008.58	1.81	1189	3080	3045	3020	2985	2960	3032	2972	27	900	100	2100	5	1	26979604	815	8.44	0.79	12	0.15	358.00	3837.00	3880	20230518	-22.16	2725	20230103	10.83	3880	-22.16	20230518	2725	10.83	20230103	3880	-22.16	20230518	2725	10.83	20230103	2.75	N	039240	100	26 억	489648	N	N	N	N
175	20231101	110414	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3010	0	3	0.00	50612420	16792	31.24	3005	3030	2995	3910	2110	3010	3014.08	1.81	1367	3080	3045	3020	2985	2960	3032	2972	27	900	100	2100	5	1	26979604	812	8.41	0.78	12	0.06	358.00	3837.00	3880	20230518	-22.42	2725	20230103	10.46	3880	-22.42	20230518	2725	10.46	20230103	3880	-22.42	20230518	2725	10.46	20230103	2.75	N	039240	100	26 억	489648	N	N	N	N
176	20231101	100408	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3020	10	2	0.33	33461650	11121	20.69	3005	3020	2995	3910	2110	3010	3008.87	1.81	3819	3080	3045	3020	2985	2960	3032	2972	27	900	100	2100	5	1	26979604	815	8.44	0.79	12	0.04	358.00	3837.00	3880	20230518	-22.16	2725	20230103	10.83	3880	-22.16	20230518	2725	10.83	20230103	3880	-22.16	20230518	2725	10.83	20230103	2.75	N	039240	100	26 억	489648	N	N	N	N
177	20231101	090411	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3015	5	2	0.17	5825385	1942	3.61	3005	3015	2995	3910	2110	3010	2999.68	1.81	-55	3080	3045	3020	2985	2960	3032	2972	27	900	100	2100	5	1	26979604	813	8.42	0.79	12	0.01	358.00	3837.00	3880	20230518	-22.29	2725	20230103	10.64	3880	-22.29	20230518	2725	10.64	20230103	3880	-22.29	20230518	2725	10.64	20230103	2.75	N	039240	100	26 억	489648	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History