KissMeData/039240/price/prices-20241101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

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	160507	57	100.00	KOSDAQ	금속	N	N	N	N	N	2895	-40	5	-1.36	420180830	145962	147.66	2935	2940	2830	3815	2055	2935	2878.69	1.15	21126	3028	2981	2958	2911	2888	2970	2900	27	880	100	2110	5	1	26979604	781	9.13	0.72	12	0.54	317.00	3999.00	3615	20240418	-19.92	2590	20240806	11.78	3615	-19.92	20240418	2590	11.78	20240806	3615	-19.92	20240418	2590	11.78	20240806	2.27	N	039240	100	26 억	311454	N	N	N	N
3	20241129	150517	57	100.00	KOSDAQ	금속	N	N	N	N	N	2880	-55	5	-1.87	409739290	142349	144.00	2935	2940	2830	3815	2055	2935	2878.41	1.15	22609	3028	2981	2958	2911	2888	2970	2900	27	880	100	2110	5	1	26979604	777	9.09	0.72	12	0.53	317.00	3999.00	3615	20240418	-20.33	2590	20240806	11.20	3615	-20.33	20240418	2590	11.20	20240806	3615	-20.33	20240418	2590	11.20	20240806	2.27	N	039240	100	26 억	311454	N	N	N	N
4	20241129	140516	57	100.00	KOSDAQ	금속	N	N	N	N	N	2885	-50	5	-1.70	399999450	138954	140.57	2935	2940	2830	3815	2055	2935	2878.65	1.15	23536	3028	2981	2958	2911	2888	2970	2900	27	880	100	2110	5	1	26979604	778	9.10	0.72	12	0.52	317.00	3999.00	3615	20240418	-20.19	2590	20240806	11.39	3615	-20.19	20240418	2590	11.39	20240806	3615	-20.19	20240418	2590	11.39	20240806	2.27	N	039240	100	26 억	311454	N	N	N	N
5	20241129	130516	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	-60	5	-2.04	390206325	135553	137.13	2935	2940	2830	3815	2055	2935	2878.63	1.15	24068	3028	2981	2958	2911	2888	2970	2900	27	880	100	2110	5	1	26979604	776	9.07	0.72	12	0.50	317.00	3999.00	3615	20240418	-20.47	2590	20240806	11.00	3615	-20.47	20240418	2590	11.00	20240806	3615	-20.47	20240418	2590	11.00	20240806	2.27	N	039240	100	26 억	311454	N	N	N	N
6	20241129	120518	57	100.00	KOSDAQ	금속	N	N	N	N	N	2895	-40	5	-1.36	286746080	99406	100.56	2935	2940	2855	3815	2055	2935	2884.60	1.15	20204	3028	2981	2958	2911	2888	2970	2900	27	880	100	2110	5	1	26979604	781	9.13	0.72	12	0.37	317.00	3999.00	3615	20240418	-19.92	2590	20240806	11.78	3615	-19.92	20240418	2590	11.78	20240806	3615	-19.92	20240418	2590	11.78	20240806	2.27	N	039240	100	26 억	311454	N	N	N	N
7	20241129	110517	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	-35	5	-1.19	251379920	87140	88.15	2935	2940	2855	3815	2055	2935	2884.78	1.15	17303	3028	2981	2958	2911	2888	2970	2900	27	880	100	2110	5	1	26979604	782	9.15	0.73	12	0.32	317.00	3999.00	3615	20240418	-19.78	2590	20240806	11.97	3615	-19.78	20240418	2590	11.97	20240806	3615	-19.78	20240418	2590	11.97	20240806	2.27	N	039240	100	26 억	311454	N	N	N	N
8	20241129	100516	57	100.00	KOSDAQ	금속	N	N	N	N	N	2885	-50	5	-1.70	152507485	52968	53.58	2935	2940	2855	3815	2055	2935	2879.24	1.15	4547	3028	2981	2958	2911	2888	2970	2900	27	880	100	2110	5	1	26979604	778	9.10	0.72	12	0.20	317.00	3999.00	3615	20240418	-20.19	2590	20240806	11.39	3615	-20.19	20240418	2590	11.39	20240806	3615	-20.19	20240418	2590	11.39	20240806	2.27	N	039240	100	26 억	311454	N	N	N	N
9	20241129	090515	57	100.00	KOSDAQ	금속	N	N	N	N	N	2935	0	3	0.00	9328440	3182	3.22	2935	2940	2925	3815	2055	2935	2931.63	1.15	1953	3028	2981	2958	2911	2888	2970	2900	27	880	100	2110	5	1	26979604	792	9.26	0.73	12	0.01	317.00	3999.00	3615	20240418	-18.81	2590	20240806	13.32	3615	-18.81	20240418	2590	13.32	20240806	3615	-18.81	20240418	2590	13.32	20240806	2.27	N	039240	100	26 억	311454	N	N	N	N
10	20241128	160512	57	100.00	KOSDAQ	금속	N	N	N	N	N	2935	-30	5	-1.01	293031320	98795	74.97	2990	3005	2935	3850	2080	2965	2966.11	1.14	3052	3061	3012	2971	2922	2881	3010	2920	27	885	100	2130	5	1	26979604	792	9.26	0.73	12	0.37	317.00	3999.00	3615	20240418	-18.81	2590	20240806	13.32	3615	-18.81	20240418	2590	13.32	20240806	3615	-18.81	20240418	2590	13.32	20240806	2.21	N	039240	100	26 억	308402	N	N	N	N
11	20241128	150519	57	100.00	KOSDAQ	금속	N	N	N	N	N	2955	-10	5	-0.34	283323835	95495	72.46	2990	3005	2935	3850	2080	2965	2966.90	1.14	4089	3061	3012	2971	2922	2881	3010	2920	27	885	100	2130	5	1	26979604	797	9.32	0.74	12	0.35	317.00	3999.00	3615	20240418	-18.26	2590	20240806	14.09	3615	-18.26	20240418	2590	14.09	20240806	3615	-18.26	20240418	2590	14.09	20240806	2.21	N	039240	100	26 억	308402	N	N	N	N
12	20241128	140520	57	100.00	KOSDAQ	금속	N	N	N	N	N	2950	-15	5	-0.51	231359555	77836	59.06	2990	3005	2940	3850	2080	2965	2972.40	1.14	1105	3061	3012	2971	2922	2881	3010	2920	27	885	100	2130	5	1	26979604	796	9.31	0.74	12	0.29	317.00	3999.00	3615	20240418	-18.40	2590	20240806	13.90	3615	-18.40	20240418	2590	13.90	20240806	3615	-18.40	20240418	2590	13.90	20240806	2.21	N	039240	100	26 억	308402	N	N	N	N
13	20241128	130517	57	100.00	KOSDAQ	금속	N	N	N	N	N	2980	15	2	0.51	178814670	60063	45.58	2990	3005	2955	3850	2080	2965	2977.12	1.14	3215	3061	3012	2971	2922	2881	3010	2920	27	885	100	2130	5	1	26979604	804	9.40	0.75	12	0.22	317.00	3999.00	3615	20240418	-17.57	2590	20240806	15.06	3615	-17.57	20240418	2590	15.06	20240806	3615	-17.57	20240418	2590	15.06	20240806	2.21	N	039240	100	26 억	308402	N	N	N	N
14	20241128	120520	57	100.00	KOSDAQ	금속	N	N	N	N	N	2970	5	2	0.17	166618130	55965	42.47	2990	3005	2955	3850	2080	2965	2977.18	1.14	3338	3061	3012	2971	2922	2881	3010	2920	27	885	100	2130	5	1	26979604	801	9.37	0.74	12	0.21	317.00	3999.00	3615	20240418	-17.84	2590	20240806	14.67	3615	-17.84	20240418	2590	14.67	20240806	3615	-17.84	20240418	2590	14.67	20240806	2.21	N	039240	100	26 억	308402	N	N	N	N
15	20241128	110522	57	100.00	KOSDAQ	금속	N	N	N	N	N	2990	25	2	0.84	130272760	43770	33.21	2990	3005	2955	3850	2080	2965	2976.30	1.14	3489	3061	3012	2971	2922	2881	3010	2920	27	885	100	2130	5	1	26979604	807	9.43	0.75	12	0.16	317.00	3999.00	3615	20240418	-17.29	2590	20240806	15.44	3615	-17.29	20240418	2590	15.44	20240806	3615	-17.29	20240418	2590	15.44	20240806	2.21	N	039240	100	26 억	308402	N	N	N	N
16	20241128	100519	57	100.00	KOSDAQ	금속	N	N	N	N	N	2970	5	2	0.17	87347060	29396	22.31	2990	2995	2955	3850	2080	2965	2971.39	1.14	4220	3061	3012	2971	2922	2881	3010	2920	27	885	100	2130	5	1	26979604	801	9.37	0.74	12	0.11	317.00	3999.00	3615	20240418	-17.84	2590	20240806	14.67	3615	-17.84	20240418	2590	14.67	20240806	3615	-17.84	20240418	2590	14.67	20240806	2.21	N	039240	100	26 억	308402	N	N	N	N
17	20241128	090517	57	100.00	KOSDAQ	금속	N	N	N	N	N	2970	5	2	0.17	8620425	2904	2.20	2990	2990	2960	3850	2080	2965	2968.47	1.14	1905	3061	3012	2971	2922	2881	3010	2920	27	885	100	2130	5	1	26979604	801	9.37	0.74	12	0.01	317.00	3999.00	3615	20240418	-17.84	2590	20240806	14.67	3615	-17.84	20240418	2590	14.67	20240806	3615	-17.84	20240418	2590	14.67	20240806	2.21	N	039240	100	26 억	308402	N	N	N	N
18	20241127	160506	57	100.00	KOSDAQ	금속	N	N	N	N	N	2965	0	3	0.00	391210750	131655	95.15	2965	3020	2930	3850	2080	2965	2971.48	1.18	-9707	3061	3012	2971	2922	2881	2992	2902	27	885	100	2130	5	1	26979604	800	9.35	0.74	12	0.49	317.00	3999.00	3615	20240418	-17.98	2590	20240806	14.48	3615	-17.98	20240418	2590	14.48	20240806	3615	-17.98	20240418	2590	14.48	20240806	2.22	N	039240	100	26 억	318469	N	N	N	N
19	20241127	150514	57	100.00	KOSDAQ	금속	N	N	N	N	N	2980	15	2	0.51	342988620	115471	83.45	2965	3020	2930	3850	2080	2965	2970.34	1.18	-7999	3061	3012	2971	2922	2881	2992	2902	27	885	100	2130	5	1	26979604	804	9.40	0.75	12	0.43	317.00	3999.00	3615	20240418	-17.57	2590	20240806	15.06	3615	-17.57	20240418	2590	15.06	20240806	3615	-17.57	20240418	2590	15.06	20240806	2.22	N	039240	100	26 억	318469	N	N	N	N
20	20241127	140514	57	100.00	KOSDAQ	금속	N	N	N	N	N	2990	25	2	0.84	265077675	89267	64.52	2965	3020	2930	3850	2080	2965	2969.49	1.18	1447	3061	3012	2971	2922	2881	2992	2902	27	885	100	2130	5	1	26979604	807	9.43	0.75	12	0.33	317.00	3999.00	3615	20240418	-17.29	2590	20240806	15.44	3615	-17.29	20240418	2590	15.44	20240806	3615	-17.29	20240418	2590	15.44	20240806	2.22	N	039240	100	26 억	318469	N	N	N	N
21	20241127	130511	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	35	2	1.18	249889410	84197	60.85	2965	3020	2930	3850	2080	2965	2967.91	1.18	4674	3061	3012	2971	2922	2881	2992	2902	27	885	100	2130	5	1	26979604	809	9.46	0.75	12	0.31	317.00	3999.00	3615	20240418	-17.01	2590	20240806	15.83	3615	-17.01	20240418	2590	15.83	20240806	3615	-17.01	20240418	2590	15.83	20240806	2.22	N	039240	100	26 억	318469	N	N	N	N
22	20241127	120515	57	100.00	KOSDAQ	금속	N	N	N	N	N	2965	0	3	0.00	214987260	72525	52.42	2965	3020	2930	3850	2080	2965	2964.32	1.18	8026	3061	3012	2971	2922	2881	2992	2902	27	885	100	2130	5	1	26979604	800	9.35	0.74	12	0.27	317.00	3999.00	3615	20240418	-17.98	2590	20240806	14.48	3615	-17.98	20240418	2590	14.48	20240806	3615	-17.98	20240418	2590	14.48	20240806	2.22	N	039240	100	26 억	318469	N	N	N	N
23	20241127	110515	57	100.00	KOSDAQ	금속	N	N	N	N	N	2975	10	2	0.34	201240950	67882	49.06	2965	3020	2930	3850	2080	2965	2964.57	1.18	8047	3061	3012	2971	2922	2881	2992	2902	27	885	100	2130	5	1	26979604	803	9.38	0.74	12	0.25	317.00	3999.00	3615	20240418	-17.70	2590	20240806	14.86	3615	-17.70	20240418	2590	14.86	20240806	3615	-17.70	20240418	2590	14.86	20240806	2.22	N	039240	100	26 억	318469	N	N	N	N
24	20241127	100514	57	100.00	KOSDAQ	금속	N	N	N	N	N	2995	30	2	1.01	180734550	60981	44.07	2965	3020	2930	3850	2080	2965	2963.78	1.18	8275	3061	3012	2971	2922	2881	2992	2902	27	885	100	2130	5	1	26979604	808	9.45	0.75	12	0.23	317.00	3999.00	3615	20240418	-17.15	2590	20240806	15.64	3615	-17.15	20240418	2590	15.64	20240806	3615	-17.15	20240418	2590	15.64	20240806	2.22	N	039240	100	26 억	318469	N	N	N	N
25	20241127	090511	57	100.00	KOSDAQ	금속	N	N	N	N	N	2965	0	3	0.00	5892770	1988	1.44	2965	2965	2955	3850	2080	2965	2964.17	1.18	-174	3061	3012	2971	2922	2881	2992	2902	27	885	100	2130	5	1	26979604	800	9.35	0.74	12	0.01	317.00	3999.00	3615	20240418	-17.98	2590	20240806	14.48	3615	-17.98	20240418	2590	14.48	20240806	3615	-17.98	20240418	2590	14.48	20240806	2.22	N	039240	100	26 억	318469	N	N	N	N
26	20241126	160510	57	100.00	KOSDAQ	금속	N	N	N	N	N	2965	-65	5	-2.15	403654430	136344	34.32	3020	3020	2930	3935	2125	3030	2960.52	1.36	-49868	3186	3107	2986	2907	2786	3047	2847	27	905	100	2180	5	1	26979604	800	9.35	0.74	12	0.51	317.00	3999.00	3615	20240418	-17.98	2590	20240806	14.48	3615	-17.98	20240418	2590	14.48	20240806	3615	-17.98	20240418	2590	14.48	20240806	2.32	N	039240	100	26 억	367836	N	N	N	N
27	20241126	150511	57	100.00	KOSDAQ	금속	N	N	N	N	N	2960	-70	5	-2.31	380386960	128475	32.34	3020	3020	2930	3935	2125	3030	2960.79	1.36	-49405	3186	3107	2986	2907	2786	3047	2847	27	905	100	2180	5	1	26979604	799	9.34	0.74	12	0.48	317.00	3999.00	3615	20240418	-18.12	2590	20240806	14.29	3615	-18.12	20240418	2590	14.29	20240806	3615	-18.12	20240418	2590	14.29	20240806	2.32	N	039240	100	26 억	367836	N	N	N	N
28	20241126	140510	57	100.00	KOSDAQ	금속	N	N	N	N	N	2960	-70	5	-2.31	288827040	97401	24.52	3020	3020	2950	3935	2125	3030	2965.34	1.36	-43716	3186	3107	2986	2907	2786	3047	2847	27	905	100	2180	5	1	26979604	799	9.34	0.74	12	0.36	317.00	3999.00	3615	20240418	-18.12	2590	20240806	14.29	3615	-18.12	20240418	2590	14.29	20240806	3615	-18.12	20240418	2590	14.29	20240806	2.32	N	039240	100	26 억	367836	N	N	N	N
29	20241126	130509	57	100.00	KOSDAQ	금속	N	N	N	N	N	2960	-70	5	-2.31	282835790	95371	24.00	3020	3020	2950	3935	2125	3030	2965.64	1.36	-42142	3186	3107	2986	2907	2786	3047	2847	27	905	100	2180	5	1	26979604	799	9.34	0.74	12	0.35	317.00	3999.00	3615	20240418	-18.12	2590	20240806	14.29	3615	-18.12	20240418	2590	14.29	20240806	3615	-18.12	20240418	2590	14.29	20240806	2.32	N	039240	100	26 억	367836	N	N	N	N
30	20241126	120514	57	100.00	KOSDAQ	금속	N	N	N	N	N	2955	-75	5	-2.48	229571585	77402	19.48	3020	3020	2950	3935	2125	3030	2965.96	1.36	-35989	3186	3107	2986	2907	2786	3047	2847	27	905	100	2180	5	1	26979604	797	9.32	0.74	12	0.29	317.00	3999.00	3615	20240418	-18.26	2590	20240806	14.09	3615	-18.26	20240418	2590	14.09	20240806	3615	-18.26	20240418	2590	14.09	20240806	2.32	N	039240	100	26 억	367836	N	N	N	N
31	20241126	110517	57	100.00	KOSDAQ	금속	N	N	N	N	N	2960	-70	5	-2.31	190322230	64105	16.14	3020	3020	2950	3935	2125	3030	2968.91	1.36	-29528	3186	3107	2986	2907	2786	3047	2847	27	905	100	2180	5	1	26979604	799	9.34	0.74	12	0.24	317.00	3999.00	3615	20240418	-18.12	2590	20240806	14.29	3615	-18.12	20240418	2590	14.29	20240806	3615	-18.12	20240418	2590	14.29	20240806	2.32	N	039240	100	26 억	367836	N	N	N	N
32	20241126	100515	57	100.00	KOSDAQ	금속	N	N	N	N	N	2980	-50	5	-1.65	131647445	44285	11.15	3020	3020	2955	3935	2125	3030	2972.73	1.36	-19986	3186	3107	2986	2907	2786	3047	2847	27	905	100	2180	5	1	26979604	804	9.40	0.75	12	0.16	317.00	3999.00	3615	20240418	-17.57	2590	20240806	15.06	3615	-17.57	20240418	2590	15.06	20240806	3615	-17.57	20240418	2590	15.06	20240806	2.32	N	039240	100	26 억	367836	N	N	N	N
33	20241126	090511	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	-30	5	-0.99	37977030	12729	3.20	3020	3020	2980	3935	2125	3030	2983.50	1.36	-1184	3186	3107	2986	2907	2786	3047	2847	27	905	100	2180	5	1	26979604	809	9.46	0.75	12	0.05	317.00	3999.00	3615	20240418	-17.01	2590	20240806	15.83	3615	-17.01	20240418	2590	15.83	20240806	3615	-17.01	20240418	2590	15.83	20240806	2.32	N	039240	100	26 억	367836	N	N	N	N
34	20241125	160501	57	100.00	KOSDAQ	금속	N	N	N	N	N	3030	-30	5	-0.98	1174750295	397146	171.55	3050	3065	2865	3975	2145	3060	2957.95	1.22	37675	3160	3110	3055	3005	2950	3135	3030	27	915	100	2200	5	1	26979604	817	9.56	0.76	12	1.47	317.00	3999.00	3615	20240418	-16.18	2590	20240806	16.99	3615	-16.18	20240418	2590	16.99	20240806	3615	-16.18	20240418	2590	16.99	20240806	2.16	N	039240	100	26 억	330442	N	N	N	N
35	20241125	150509	57	100.00	KOSDAQ	금속	N	N	N	N	N	2975	-85	5	-2.78	1086581405	367641	158.80	3050	3065	2865	3975	2145	3060	2955.55	1.22	36801	3160	3110	3055	3005	2950	3135	3030	27	915	100	2200	5	1	26979604	803	9.38	0.74	12	1.36	317.00	3999.00	3615	20240418	-17.70	2590	20240806	14.86	3615	-17.70	20240418	2590	14.86	20240806	3615	-17.70	20240418	2590	14.86	20240806	2.16	N	039240	100	26 억	330442	N	N	N	N
36	20241125	140509	57	100.00	KOSDAQ	금속	N	N	N	N	N	2970	-90	5	-2.94	853295345	288891	124.79	3050	3065	2865	3975	2145	3060	2953.69	1.22	42340	3160	3110	3055	3005	2950	3135	3030	27	915	100	2200	5	1	26979604	801	9.37	0.74	12	1.07	317.00	3999.00	3615	20240418	-17.84	2590	20240806	14.67	3615	-17.84	20240418	2590	14.67	20240806	3615	-17.84	20240418	2590	14.67	20240806	2.16	N	039240	100	26 억	330442	N	N	N	N
37	20241125	130504	57	100.00	KOSDAQ	금속	N	N	N	N	N	2960	-100	5	-3.27	768139940	260071	112.34	3050	3065	2865	3975	2145	3060	2953.58	1.22	34565	3160	3110	3055	3005	2950	3135	3030	27	915	100	2200	5	1	26979604	799	9.34	0.74	12	0.96	317.00	3999.00	3615	20240418	-18.12	2590	20240806	14.29	3615	-18.12	20240418	2590	14.29	20240806	3615	-18.12	20240418	2590	14.29	20240806	2.16	N	039240	100	26 억	330442	N	N	N	N
38	20241125	120510	57	100.00	KOSDAQ	금속	N	N	N	N	N	2980	-80	5	-2.61	738014545	249916	107.95	3050	3065	2865	3975	2145	3060	2953.05	1.22	36070	3160	3110	3055	3005	2950	3135	3030	27	915	100	2200	5	1	26979604	804	9.40	0.75	12	0.93	317.00	3999.00	3615	20240418	-17.57	2590	20240806	15.06	3615	-17.57	20240418	2590	15.06	20240806	3615	-17.57	20240418	2590	15.06	20240806	2.16	N	039240	100	26 억	330442	N	N	N	N
39	20241125	110507	57	100.00	KOSDAQ	금속	N	N	N	N	N	2980	-80	5	-2.61	673361105	228146	98.55	3050	3065	2865	3975	2145	3060	2951.45	1.22	30027	3160	3110	3055	3005	2950	3135	3030	27	915	100	2200	5	1	26979604	804	9.40	0.75	12	0.85	317.00	3999.00	3615	20240418	-17.57	2590	20240806	15.06	3615	-17.57	20240418	2590	15.06	20240806	3615	-17.57	20240418	2590	15.06	20240806	2.16	N	039240	100	26 억	330442	N	N	N	N
40	20241125	100501	57	100.00	KOSDAQ	금속	N	N	N	N	N	2940	-120	5	-3.92	621673490	210704	91.01	3050	3065	2865	3975	2145	3060	2950.46	1.22	27209	3160	3110	3055	3005	2950	3135	3030	27	915	100	2200	5	1	26979604	793	9.27	0.74	12	0.78	317.00	3999.00	3615	20240418	-18.67	2590	20240806	13.51	3615	-18.67	20240418	2590	13.51	20240806	3615	-18.67	20240418	2590	13.51	20240806	2.16	N	039240	100	26 억	330442	N	N	N	N
41	20241125	090503	57	100.00	KOSDAQ	금속	N	N	N	N	N	3035	-25	5	-0.82	49390865	16286	7.03	3050	3065	3000	3975	2145	3060	3032.72	1.22	3873	3160	3110	3055	3005	2950	3135	3030	27	915	100	2200	5	1	26979604	819	9.57	0.76	12	0.06	317.00	3999.00	3615	20240418	-16.04	2590	20240806	17.18	3615	-16.04	20240418	2590	17.18	20240806	3615	-16.04	20240418	2590	17.18	20240806	2.16	N	039240	100	26 억	330442	N	N	N	N
42	20241122	160439	57	100.00	KOSDAQ	금속	N	N	N	N	N	3060	-15	5	-0.49	703943775	230251	38.83	3035	3105	3000	3995	2155	3075	3057.28	1.18	11870	3198	3136	3048	2986	2898	3167	3017	27	920	100	2210	5	1	26979604	826	9.65	0.77	12	0.85	317.00	3999.00	3615	20240418	-15.35	2590	20240806	18.15	3615	-15.35	20240418	2590	18.15	20240806	3615	-15.35	20240418	2590	18.15	20240806	1.93	N	039240	100	26 억	318413	N	N	N	N
43	20241122	150442	57	100.00	KOSDAQ	금속	N	N	N	N	N	3070	-5	5	-0.16	674663010	220679	37.21	3035	3105	3000	3995	2155	3075	3057.21	1.18	11129	3198	3136	3048	2986	2898	3167	3017	27	920	100	2210	5	1	26979604	828	9.68	0.77	12	0.82	317.00	3999.00	3615	20240418	-15.08	2590	20240806	18.53	3615	-15.08	20240418	2590	18.53	20240806	3615	-15.08	20240418	2590	18.53	20240806	1.93	N	039240	100	26 억	318413	N	N	N	N
44	20241122	140444	57	100.00	KOSDAQ	금속	N	N	N	N	N	3065	-10	5	-0.33	635807090	208000	35.07	3035	3105	3000	3995	2155	3075	3056.76	1.18	12761	3198	3136	3048	2986	2898	3167	3017	27	920	100	2210	5	1	26979604	827	9.67	0.77	12	0.77	317.00	3999.00	3615	20240418	-15.21	2590	20240806	18.34	3615	-15.21	20240418	2590	18.34	20240806	3615	-15.21	20240418	2590	18.34	20240806	1.93	N	039240	100	26 억	318413	N	N	N	N
45	20241122	130444	57	100.00	KOSDAQ	금속	N	N	N	N	N	3050	-25	5	-0.81	595040575	194671	32.83	3035	3105	3000	3995	2155	3075	3056.65	1.18	16129	3198	3136	3048	2986	2898	3167	3017	27	920	100	2210	5	1	26979604	823	9.62	0.76	12	0.72	317.00	3999.00	3615	20240418	-15.63	2590	20240806	17.76	3615	-15.63	20240418	2590	17.76	20240806	3615	-15.63	20240418	2590	17.76	20240806	1.93	N	039240	100	26 억	318413	N	N	N	N
46	20241122	120444	57	100.00	KOSDAQ	금속	N	N	N	N	N	3075	0	3	0.00	556618445	182061	30.70	3035	3105	3000	3995	2155	3075	3057.32	1.18	17406	3198	3136	3048	2986	2898	3167	3017	27	920	100	2210	5	1	26979604	830	9.70	0.77	12	0.67	317.00	3999.00	3615	20240418	-14.94	2590	20240806	18.73	3615	-14.94	20240418	2590	18.73	20240806	3615	-14.94	20240418	2590	18.73	20240806	1.93	N	039240	100	26 억	318413	N	N	N	N
47	20241122	110442	57	100.00	KOSDAQ	금속	N	N	N	N	N	3070	-5	5	-0.16	483183175	158106	26.66	3035	3105	3000	3995	2155	3075	3056.07	1.18	20254	3198	3136	3048	2986	2898	3167	3017	27	920	100	2210	5	1	26979604	828	9.68	0.77	12	0.59	317.00	3999.00	3615	20240418	-15.08	2590	20240806	18.53	3615	-15.08	20240418	2590	18.53	20240806	3615	-15.08	20240418	2590	18.53	20240806	1.93	N	039240	100	26 억	318413	N	N	N	N
48	20241122	100449	57	100.00	KOSDAQ	금속	N	N	N	N	N	3070	-5	5	-0.16	328613205	107874	18.19	3035	3095	3000	3995	2155	3075	3046.27	1.18	11506	3198	3136	3048	2986	2898	3167	3017	27	920	100	2210	5	1	26979604	828	9.68	0.77	12	0.40	317.00	3999.00	3615	20240418	-15.08	2590	20240806	18.53	3615	-15.08	20240418	2590	18.53	20240806	3615	-15.08	20240418	2590	18.53	20240806	1.93	N	039240	100	26 억	318413	N	N	N	N
49	20241122	090444	57	100.00	KOSDAQ	금속	N	N	N	N	N	3045	-30	5	-0.98	19375485	6381	1.08	3035	3065	3020	3995	2155	3075	3036.43	1.18	-133	3198	3136	3048	2986	2898	3167	3017	27	920	100	2210	5	1	26979604	822	9.61	0.76	12	0.02	317.00	3999.00	3615	20240418	-15.77	2590	20240806	17.57	3615	-15.77	20240418	2590	17.57	20240806	3615	-15.77	20240418	2590	17.57	20240806	1.93	N	039240	100	26 억	318413	N	N	N	N
50	20241121	160442	57	100.00	KOSDAQ	금속	N	N	N	N	N	3075	115	2	3.89	1810207125	589506	233.17	2985	3110	2960	3845	2075	2960	3070.71	1.06	32625	3053	3006	2933	2886	2813	3030	2910	27	885	100	2130	5	1	26979604	830	9.70	0.77	12	2.19	317.00	3999.00	3615	20240418	-14.94	2590	20240806	18.73	3615	-14.94	20240418	2590	18.73	20240806	3615	-14.94	20240418	2590	18.73	20240806	1.88	N	039240	100	26 억	285811	N	N	N	N
51	20241121	150451	57	100.00	KOSDAQ	금속	N	N	N	N	N	3060	100	2	3.38	1724921535	561662	222.16	2985	3110	2960	3845	2075	2960	3071.10	1.06	31399	3053	3006	2933	2886	2813	3030	2910	27	885	100	2130	5	1	26979604	826	9.65	0.77	12	2.08	317.00	3999.00	3615	20240418	-15.35	2590	20240806	18.15	3615	-15.35	20240418	2590	18.15	20240806	3615	-15.35	20240418	2590	18.15	20240806	1.88	N	039240	100	26 억	285811	N	N	N	N
52	20241121	140450	57	100.00	KOSDAQ	금속	N	N	N	N	N	3070	110	2	3.72	1654947525	538838	213.13	2985	3110	2960	3845	2075	2960	3071.33	1.06	32304	3053	3006	2933	2886	2813	3030	2910	27	885	100	2130	5	1	26979604	828	9.68	0.77	12	2.00	317.00	3999.00	3615	20240418	-15.08	2590	20240806	18.53	3615	-15.08	20240418	2590	18.53	20240806	3615	-15.08	20240418	2590	18.53	20240806	1.88	N	039240	100	26 억	285811	N	N	N	N
53	20241121	130445	57	100.00	KOSDAQ	금속	N	N	N	N	N	3090	130	2	4.39	1549348855	504545	199.57	2985	3110	2960	3845	2075	2960	3070.78	1.06	32109	3053	3006	2933	2886	2813	3030	2910	27	885	100	2130	5	1	26979604	834	9.75	0.77	12	1.87	317.00	3999.00	3615	20240418	-14.52	2590	20240806	19.31	3615	-14.52	20240418	2590	19.31	20240806	3615	-14.52	20240418	2590	19.31	20240806	1.88	N	039240	100	26 억	285811	N	N	N	N
54	20241121	120446	57	100.00	KOSDAQ	금속	N	N	N	N	N	3065	105	2	3.55	1452213855	472961	187.07	2985	3110	2960	3845	2075	2960	3070.47	1.06	29162	3053	3006	2933	2886	2813	3030	2910	27	885	100	2130	5	1	26979604	827	9.67	0.77	12	1.75	317.00	3999.00	3615	20240418	-15.21	2590	20240806	18.34	3615	-15.21	20240418	2590	18.34	20240806	3615	-15.21	20240418	2590	18.34	20240806	1.88	N	039240	100	26 억	285811	N	N	N	N
55	20241121	110445	57	100.00	KOSDAQ	금속	N	N	N	N	N	3095	135	2	4.56	1147076435	373917	147.90	2985	3110	2960	3845	2075	2960	3067.73	1.06	29243	3053	3006	2933	2886	2813	3030	2910	27	885	100	2130	5	1	26979604	835	9.76	0.77	12	1.39	317.00	3999.00	3615	20240418	-14.38	2590	20240806	19.50	3615	-14.38	20240418	2590	19.50	20240806	3615	-14.38	20240418	2590	19.50	20240806	1.88	N	039240	100	26 억	285811	N	N	N	N
56	20241121	100450	57	100.00	KOSDAQ	금속	N	N	N	N	N	3050	90	2	3.04	533278830	175391	69.37	2985	3100	2960	3845	2075	2960	3040.51	1.06	12039	3053	3006	2933	2886	2813	3030	2910	27	885	100	2130	5	1	26979604	823	9.62	0.76	12	0.65	317.00	3999.00	3615	20240418	-15.63	2590	20240806	17.76	3615	-15.63	20240418	2590	17.76	20240806	3615	-15.63	20240418	2590	17.76	20240806	1.88	N	039240	100	26 억	285811	N	N	N	N
57	20241121	090448	57	100.00	KOSDAQ	금속	N	N	N	N	N	2995	35	2	1.18	65797670	22045	8.72	2985	3000	2960	3845	2075	2960	2984.70	1.06	-858	3053	3006	2933	2886	2813	3030	2910	27	885	100	2130	5	1	26979604	808	9.45	0.75	12	0.08	317.00	3999.00	3615	20240418	-17.15	2590	20240806	15.64	3615	-17.15	20240418	2590	15.64	20240806	3615	-17.15	20240418	2590	15.64	20240806	1.88	N	039240	100	26 억	285811	N	N	N	N
58	20241120	160444	57	100.00	KOSDAQ	금속	N	N	N	N	N	2960	100	2	3.50	741182495	252483	232.57	2860	2980	2860	3715	2005	2860	2935.54	1.08	-4654	2986	2922	2846	2782	2706	2955	2815	27	855	100	2050	5	1	26979604	799	9.34	0.74	12	0.94	317.00	3999.00	3615	20240418	-18.12	2590	20240806	14.29	3615	-18.12	20240418	2590	14.29	20240806	3615	-18.12	20240418	2590	14.29	20240806	1.90	N	039240	100	26 억	290807	N	N	N	N
59	20241120	150452	57	100.00	KOSDAQ	금속	N	N	N	N	N	2970	110	2	3.85	688518745	234730	216.22	2860	2970	2860	3715	2005	2860	2933.24	1.08	-4685	2986	2922	2846	2782	2706	2955	2815	27	855	100	2050	5	1	26979604	801	9.37	0.74	12	0.87	317.00	3999.00	3615	20240418	-17.84	2590	20240806	14.67	3615	-17.84	20240418	2590	14.67	20240806	3615	-17.84	20240418	2590	14.67	20240806	1.90	N	039240	100	26 억	290807	N	N	N	N
60	20241120	140451	57	100.00	KOSDAQ	금속	N	N	N	N	N	2955	95	2	3.32	585129505	199870	184.11	2860	2965	2860	3715	2005	2860	2927.55	1.08	-4321	2986	2922	2846	2782	2706	2955	2815	27	855	100	2050	5	1	26979604	797	9.32	0.74	12	0.74	317.00	3999.00	3615	20240418	-18.26	2590	20240806	14.09	3615	-18.26	20240418	2590	14.09	20240806	3615	-18.26	20240418	2590	14.09	20240806	1.90	N	039240	100	26 억	290807	N	N	N	N
61	20241120	130452	57	100.00	KOSDAQ	금속	N	N	N	N	N	2940	80	2	2.80	418262460	143301	132.00	2860	2945	2860	3715	2005	2860	2918.77	1.08	-12484	2986	2922	2846	2782	2706	2955	2815	27	855	100	2050	5	1	26979604	793	9.27	0.74	12	0.53	317.00	3999.00	3615	20240418	-18.67	2590	20240806	13.51	3615	-18.67	20240418	2590	13.51	20240806	3615	-18.67	20240418	2590	13.51	20240806	1.90	N	039240	100	26 억	290807	N	N	N	N
62	20241120	120452	57	100.00	KOSDAQ	금속	N	N	N	N	N	2930	70	2	2.45	402463155	137918	127.04	2860	2945	2860	3715	2005	2860	2918.13	1.08	-12638	2986	2922	2846	2782	2706	2955	2815	27	855	100	2050	5	1	26979604	791	9.24	0.73	12	0.51	317.00	3999.00	3615	20240418	-18.95	2590	20240806	13.13	3615	-18.95	20240418	2590	13.13	20240806	3615	-18.95	20240418	2590	13.13	20240806	1.90	N	039240	100	26 억	290807	N	N	N	N
63	20241120	110451	57	100.00	KOSDAQ	금속	N	N	N	N	N	2935	75	2	2.62	342262070	117393	108.14	2860	2945	2860	3715	2005	2860	2915.52	1.08	-5747	2986	2922	2846	2782	2706	2955	2815	27	855	100	2050	5	1	26979604	792	9.26	0.73	12	0.44	317.00	3999.00	3615	20240418	-18.81	2590	20240806	13.32	3615	-18.81	20240418	2590	13.32	20240806	3615	-18.81	20240418	2590	13.32	20240806	1.90	N	039240	100	26 억	290807	N	N	N	N
64	20241120	100450	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	40	2	1.40	174685140	60180	55.43	2860	2935	2860	3715	2005	2860	2902.71	1.08	-6106	2986	2922	2846	2782	2706	2955	2815	27	855	100	2050	5	1	26979604	782	9.15	0.73	12	0.22	317.00	3999.00	3615	20240418	-19.78	2590	20240806	11.97	3615	-19.78	20240418	2590	11.97	20240806	3615	-19.78	20240418	2590	11.97	20240806	1.90	N	039240	100	26 억	290807	N	N	N	N
65	20241120	090449	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	40	2	1.40	54876225	18972	17.48	2860	2905	2860	3715	2005	2860	2892.48	1.08	-1431	2986	2922	2846	2782	2706	2955	2815	27	855	100	2050	5	1	26979604	782	9.15	0.73	12	0.07	317.00	3999.00	3615	20240418	-19.78	2590	20240806	11.97	3615	-19.78	20240418	2590	11.97	20240806	3615	-19.78	20240418	2590	11.97	20240806	1.90	N	039240	100	26 억	290807	N	N	N	N
66	20241119	160429	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	70	2	2.51	308397890	108390	120.52	2770	2910	2770	3625	1955	2790	2845.24	1.09	-3101	2906	2847	2801	2742	2696	2877	2772	27	835	100	2000	5	1	26979604	772	9.02	0.72	12	0.40	317.00	3999.00	3615	20240418	-20.89	2590	20240806	10.42	3615	-20.89	20240418	2590	10.42	20240806	3615	-20.89	20240418	2590	10.42	20240806	1.87	N	039240	100	26 억	294093	N	N	N	N
67	20241119	150433	57	100.00	KOSDAQ	금속	N	N	N	N	N	2845	55	2	1.97	253752365	89306	99.30	2770	2910	2770	3625	1955	2790	2841.38	1.09	-3410	2906	2847	2801	2742	2696	2877	2772	27	835	100	2000	5	1	26979604	768	8.97	0.71	12	0.33	317.00	3999.00	3615	20240418	-21.30	2590	20240806	9.85	3615	-21.30	20240418	2590	9.85	20240806	3615	-21.30	20240418	2590	9.85	20240806	1.87	N	039240	100	26 억	294093	N	N	N	N
68	20241119	140431	57	100.00	KOSDAQ	금속	N	N	N	N	N	2850	60	2	2.15	204507210	72034	80.09	2770	2910	2770	3625	1955	2790	2839.04	1.09	-2807	2906	2847	2801	2742	2696	2877	2772	27	835	100	2000	5	1	26979604	769	8.99	0.71	12	0.27	317.00	3999.00	3615	20240418	-21.16	2590	20240806	10.04	3615	-21.16	20240418	2590	10.04	20240806	3615	-21.16	20240418	2590	10.04	20240806	1.87	N	039240	100	26 억	294093	N	N	N	N
69	20241119	130433	57	100.00	KOSDAQ	금속	N	N	N	N	N	2825	35	2	1.25	179050690	63057	70.11	2770	2910	2770	3625	1955	2790	2839.51	1.09	-716	2906	2847	2801	2742	2696	2877	2772	27	835	100	2000	5	1	26979604	762	8.91	0.71	12	0.23	317.00	3999.00	3615	20240418	-21.85	2590	20240806	9.07	3615	-21.85	20240418	2590	9.07	20240806	3615	-21.85	20240418	2590	9.07	20240806	1.87	N	039240	100	26 억	294093	N	N	N	N
70	20241119	120430	57	100.00	KOSDAQ	금속	N	N	N	N	N	2835	45	2	1.61	163376750	57510	63.95	2770	2910	2770	3625	1955	2790	2840.84	1.09	-1187	2906	2847	2801	2742	2696	2877	2772	27	835	100	2000	5	1	26979604	765	8.94	0.71	12	0.21	317.00	3999.00	3615	20240418	-21.58	2590	20240806	9.46	3615	-21.58	20240418	2590	9.46	20240806	3615	-21.58	20240418	2590	9.46	20240806	1.87	N	039240	100	26 억	294093	N	N	N	N
71	20241119	110434	57	100.00	KOSDAQ	금속	N	N	N	N	N	2830	40	2	1.43	152239235	53573	59.57	2770	2910	2770	3625	1955	2790	2841.72	1.09	-1182	2906	2847	2801	2742	2696	2877	2772	27	835	100	2000	5	1	26979604	764	8.93	0.71	12	0.20	317.00	3999.00	3615	20240418	-21.72	2590	20240806	9.27	3615	-21.72	20240418	2590	9.27	20240806	3615	-21.72	20240418	2590	9.27	20240806	1.87	N	039240	100	26 억	294093	N	N	N	N
72	20241119	100445	57	100.00	KOSDAQ	금속	N	N	N	N	N	2845	55	2	1.97	85010900	29856	33.20	2770	2910	2770	3625	1955	2790	2847.36	1.09	-2784	2906	2847	2801	2742	2696	2877	2772	27	835	100	2000	5	1	26979604	768	8.97	0.71	12	0.11	317.00	3999.00	3615	20240418	-21.30	2590	20240806	9.85	3615	-21.30	20240418	2590	9.85	20240806	3615	-21.30	20240418	2590	9.85	20240806	1.87	N	039240	100	26 억	294093	N	N	N	N
73	20241119	090442	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	10	2	0.36	1914445	691	0.77	2770	2800	2770	3625	1955	2790	2770.54	1.09	-99	2906	2847	2801	2742	2696	2877	2772	27	835	100	2000	5	1	26979604	755	8.83	0.70	12	0.00	317.00	3999.00	3615	20240418	-22.54	2590	20240806	8.11	3615	-22.54	20240418	2590	8.11	20240806	3615	-22.54	20240418	2590	8.11	20240806	1.87	N	039240	100	26 억	294093	N	N	N	N
74	20241118	160430	57	100.00	KOSDAQ	금속	N	N	N	N	N	2790	20	2	0.72	251723670	89886	69.36	2770	2860	2755	3600	1940	2770	2800.48	1.06	9373	2836	2802	2756	2722	2676	2820	2740	27	830	100	1990	5	1	26979604	753	8.80	0.70	12	0.33	317.00	3999.00	3615	20240418	-22.82	2590	20240806	7.72	3615	-22.82	20240418	2590	7.72	20240806	3615	-22.82	20240418	2590	7.72	20240806	1.83	N	039240	100	26 억	284722	N	N	N	N
75	20241118	150433	57	100.00	KOSDAQ	금속	N	N	N	N	N	2810	40	2	1.44	236824635	84537	65.23	2770	2860	2755	3600	1940	2770	2801.43	1.06	9125	2836	2802	2756	2722	2676	2820	2740	27	830	100	1990	5	1	26979604	758	8.86	0.70	12	0.31	317.00	3999.00	3615	20240418	-22.27	2590	20240806	8.49	3615	-22.27	20240418	2590	8.49	20240806	3615	-22.27	20240418	2590	8.49	20240806	1.83	N	039240	100	26 억	284722	N	N	N	N
76	20241118	140434	57	100.00	KOSDAQ	금속	N	N	N	N	N	2805	35	2	1.26	210427880	75102	57.95	2770	2860	2755	3600	1940	2770	2801.89	1.06	7524	2836	2802	2756	2722	2676	2820	2740	27	830	100	1990	5	1	26979604	757	8.85	0.70	12	0.28	317.00	3999.00	3615	20240418	-22.41	2590	20240806	8.30	3615	-22.41	20240418	2590	8.30	20240806	3615	-22.41	20240418	2590	8.30	20240806	1.83	N	039240	100	26 억	284722	N	N	N	N
77	20241118	130432	57	100.00	KOSDAQ	금속	N	N	N	N	N	2815	45	2	1.62	193240435	68956	53.21	2770	2860	2755	3600	1940	2770	2802.37	1.06	7093	2836	2802	2756	2722	2676	2820	2740	27	830	100	1990	5	1	26979604	759	8.88	0.70	12	0.26	317.00	3999.00	3615	20240418	-22.13	2590	20240806	8.69	3615	-22.13	20240418	2590	8.69	20240806	3615	-22.13	20240418	2590	8.69	20240806	1.83	N	039240	100	26 억	284722	N	N	N	N
78	20241118	120434	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	30	2	1.08	132219905	47232	36.44	2770	2860	2755	3600	1940	2770	2799.37	1.06	7613	2836	2802	2756	2722	2676	2820	2740	27	830	100	1990	5	1	26979604	755	8.83	0.70	12	0.18	317.00	3999.00	3615	20240418	-22.54	2590	20240806	8.11	3615	-22.54	20240418	2590	8.11	20240806	3615	-22.54	20240418	2590	8.11	20240806	1.83	N	039240	100	26 억	284722	N	N	N	N
79	20241118	110434	57	100.00	KOSDAQ	금속	N	N	N	N	N	2820	50	2	1.81	116847760	41746	32.21	2770	2860	2755	3600	1940	2770	2799.02	1.06	7613	2836	2802	2756	2722	2676	2820	2740	27	830	100	1990	5	1	26979604	761	8.90	0.71	12	0.15	317.00	3999.00	3615	20240418	-21.99	2590	20240806	8.88	3615	-21.99	20240418	2590	8.88	20240806	3615	-21.99	20240418	2590	8.88	20240806	1.83	N	039240	100	26 억	284722	N	N	N	N
80	20241118	100431	57	100.00	KOSDAQ	금속	N	N	N	N	N	2810	40	2	1.44	88207510	31546	24.34	2770	2860	2755	3600	1940	2770	2796.16	1.06	6620	2836	2802	2756	2722	2676	2820	2740	27	830	100	1990	5	1	26979604	758	8.86	0.70	12	0.12	317.00	3999.00	3615	20240418	-22.27	2590	20240806	8.49	3615	-22.27	20240418	2590	8.49	20240806	3615	-22.27	20240418	2590	8.49	20240806	1.83	N	039240	100	26 억	284722	N	N	N	N
81	20241118	090429	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	-10	5	-0.36	7648395	2766	2.13	2770	2780	2755	3600	1940	2770	2765.15	1.06	57	2836	2802	2756	2722	2676	2820	2740	27	830	100	1990	5	1	26979604	745	8.71	0.69	12	0.01	317.00	3999.00	3615	20240418	-23.65	2590	20240806	6.56	3615	-23.65	20240418	2590	6.56	20240806	3615	-23.65	20240418	2590	6.56	20240806	1.83	N	039240	100	26 억	284722	N	N	N	N
82	20241115	160442	57	100.00	KOSDAQ	금속	N	N	N	N	N	2770	20	2	0.73	354562305	128704	261.88	2755	2790	2710	3575	1925	2750	2754.87	0.97	22982	2806	2777	2741	2712	2676	2760	2695	27	825	100	1980	5	1	26979604	747	8.74	0.69	12	0.48	317.00	3999.00	3615	20240418	-23.37	2590	20240806	6.95	3615	-23.37	20240418	2590	6.95	20240806	3615	-23.37	20240418	2590	6.95	20240806	1.83	N	039240	100	26 억	261186	N	N	N	N
83	20241115	150453	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	10	2	0.36	277720970	100833	205.17	2755	2790	2710	3575	1925	2750	2754.27	0.97	22376	2806	2777	2741	2712	2676	2760	2695	27	825	100	1980	5	1	26979604	745	8.71	0.69	12	0.37	317.00	3999.00	3615	20240418	-23.65	2590	20240806	6.56	3615	-23.65	20240418	2590	6.56	20240806	3615	-23.65	20240418	2590	6.56	20240806	1.83	N	039240	100	26 억	261186	N	N	N	N
84	20241115	140450	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	10	2	0.36	245259240	89033	181.16	2755	2790	2710	3575	1925	2750	2754.70	0.97	17223	2806	2777	2741	2712	2676	2760	2695	27	825	100	1980	5	1	26979604	745	8.71	0.69	12	0.33	317.00	3999.00	3615	20240418	-23.65	2590	20240806	6.56	3615	-23.65	20240418	2590	6.56	20240806	3615	-23.65	20240418	2590	6.56	20240806	1.83	N	039240	100	26 억	261186	N	N	N	N
85	20241115	130449	57	100.00	KOSDAQ	금속	N	N	N	N	N	2780	30	2	1.09	186230965	67610	137.57	2755	2790	2710	3575	1925	2750	2754.49	0.97	11649	2806	2777	2741	2712	2676	2760	2695	27	825	100	1980	5	1	26979604	750	8.77	0.70	12	0.25	317.00	3999.00	3615	20240418	-23.10	2590	20240806	7.34	3615	-23.10	20240418	2590	7.34	20240806	3615	-23.10	20240418	2590	7.34	20240806	1.83	N	039240	100	26 억	261186	N	N	N	N
86	20241115	120451	57	100.00	KOSDAQ	금속	N	N	N	N	N	2770	20	2	0.73	113519980	41391	84.22	2755	2785	2710	3575	1925	2750	2742.62	0.97	-3103	2806	2777	2741	2712	2676	2760	2695	27	825	100	1980	5	1	26979604	747	8.74	0.69	12	0.15	317.00	3999.00	3615	20240418	-23.37	2590	20240806	6.95	3615	-23.37	20240418	2590	6.95	20240806	3615	-23.37	20240418	2590	6.95	20240806	1.83	N	039240	100	26 억	261186	N	N	N	N
87	20241115	110441	57	100.00	KOSDAQ	금속	N	N	N	N	N	2735	-15	5	-0.55	77651500	28402	57.79	2755	2755	2710	3575	1925	2750	2734.02	0.97	-1066	2806	2777	2741	2712	2676	2760	2695	27	825	100	1980	5	1	26979604	738	8.63	0.68	12	0.11	317.00	3999.00	3615	20240418	-24.34	2590	20240806	5.60	3615	-24.34	20240418	2590	5.60	20240806	3615	-24.34	20240418	2590	5.60	20240806	1.83	N	039240	100	26 억	261186	N	N	N	N
88	20241115	100442	57	100.00	KOSDAQ	금속	N	N	N	N	N	2745	-5	5	-0.18	29830305	10895	22.17	2755	2755	2725	3575	1925	2750	2737.98	0.97	-935	2806	2777	2741	2712	2676	2760	2695	27	825	100	1980	5	1	26979604	741	8.66	0.69	12	0.04	317.00	3999.00	3615	20240418	-24.07	2590	20240806	5.98	3615	-24.07	20240418	2590	5.98	20240806	3615	-24.07	20240418	2590	5.98	20240806	1.83	N	039240	100	26 억	261186	N	N	N	N
89	20241115	090459	57	100.00	KOSDAQ	금속	N	N	N	N	N	2740	-10	5	-0.36	1940765	708	1.44	2755	2755	2740	3575	1925	2750	2741.19	0.97	-49	2806	2777	2741	2712	2676	2760	2695	27	825	100	1980	5	1	26979604	739	8.64	0.69	12	0.00	317.00	3999.00	3615	20240418	-24.20	2590	20240806	5.79	3615	-24.20	20240418	2590	5.79	20240806	3615	-24.20	20240418	2590	5.79	20240806	1.83	N	039240	100	26 억	261186	N	N	N	N
90	20241114	160437	57	100.00	KOSDAQ	금속	N	N	N	N	N	2735	-15	5	-0.55	110901825	40695	77.52	2770	2770	2705	3575	1925	2750	2725.20	0.98	-1617	2796	2772	2746	2722	2696	2785	2735	27	825	100	1980	5	1	26979604	738	8.63	0.68	12	0.15	317.00	3999.00	3615	20240418	-24.34	2590	20240806	5.60	3615	-24.34	20240418	2590	5.60	20240806	3615	-24.34	20240418	2590	5.60	20240806	1.81	N	039240	100	26 억	265236	N	N	N	N
91	20241114	150439	57	100.00	KOSDAQ	금속	N	N	N	N	N	2740	-10	5	-0.36	106523970	39091	74.46	2770	2770	2705	3575	1925	2750	2725.03	0.98	-1477	2796	2772	2746	2722	2696	2785	2735	27	825	100	1980	5	1	26979604	739	8.64	0.69	12	0.14	317.00	3999.00	3615	20240418	-24.20	2590	20240806	5.79	3615	-24.20	20240418	2590	5.79	20240806	3615	-24.20	20240418	2590	5.79	20240806	1.81	N	039240	100	26 억	265236	N	N	N	N
92	20241114	140436	57	100.00	KOSDAQ	금속	N	N	N	N	N	2745	-5	5	-0.18	89459635	32864	62.60	2770	2770	2705	3575	1925	2750	2722.12	0.98	-1297	2796	2772	2746	2722	2696	2785	2735	27	825	100	1980	5	1	26979604	741	8.66	0.69	12	0.12	317.00	3999.00	3615	20240418	-24.07	2590	20240806	5.98	3615	-24.07	20240418	2590	5.98	20240806	3615	-24.07	20240418	2590	5.98	20240806	1.81	N	039240	100	26 억	265236	N	N	N	N
93	20241114	130436	57	100.00	KOSDAQ	금속	N	N	N	N	N	2750	0	3	0.00	85606815	31455	59.92	2770	2770	2705	3575	1925	2750	2721.56	0.98	-1181	2796	2772	2746	2722	2696	2785	2735	27	825	100	1980	5	1	26979604	742	8.68	0.69	12	0.12	317.00	3999.00	3615	20240418	-23.93	2590	20240806	6.18	3615	-23.93	20240418	2590	6.18	20240806	3615	-23.93	20240418	2590	6.18	20240806	1.81	N	039240	100	26 억	265236	N	N	N	N
94	20241114	120436	57	100.00	KOSDAQ	금속	N	N	N	N	N	2720	-30	5	-1.09	70162910	25823	49.19	2770	2770	2705	3575	1925	2750	2717.07	0.98	1234	2796	2772	2746	2722	2696	2785	2735	27	825	100	1980	5	1	26979604	734	8.58	0.68	12	0.10	317.00	3999.00	3615	20240418	-24.76	2590	20240806	5.02	3615	-24.76	20240418	2590	5.02	20240806	3615	-24.76	20240418	2590	5.02	20240806	1.81	N	039240	100	26 억	265236	N	N	N	N
95	20241114	110438	57	100.00	KOSDAQ	금속	N	N	N	N	N	2730	-20	5	-0.73	16568205	6071	11.56	2770	2770	2715	3575	1925	2750	2729.07	0.98	385	2796	2772	2746	2722	2696	2785	2735	27	825	100	1980	5	1	26979604	737	8.61	0.68	12	0.02	317.00	3999.00	3615	20240418	-24.48	2590	20240806	5.41	3615	-24.48	20240418	2590	5.41	20240806	3615	-24.48	20240418	2590	5.41	20240806	1.81	N	039240	100	26 억	265236	N	N	N	N
96	20241114	100455	57	100.00	KOSDAQ	금속	N	N	N	N	N	2745	-5	5	-0.18	1398765	505	0.96	2770	2770	2745	3575	1925	2750	2769.83	0.98	0	2796	2772	2746	2722	2696	2785	2735	27	825	100	1980	5	1	26979604	741	8.66	0.69	12	0.00	317.00	3999.00	3615	20240418	-24.07	2590	20240806	5.98	3615	-24.07	20240418	2590	5.98	20240806	3615	-24.07	20240418	2590	5.98	20240806	1.81	N	039240	100	26 억	265236	N	N	N	N
97	20241114	090433	57	100.00	KOSDAQ	금속	N	N	N	N	N	2750	0	3	0.00	0	0	0.00	0	0	0	3575	1925	2750	0.00	0.98	0	2796	2772	2746	2722	2696	2785	2735	27	825	100	1980	5	1	26979604	742	8.68	0.69	12	0.00	317.00	3999.00	3615	20240418	-23.93	2590	20240806	6.18	3615	-23.93	20240418	2590	6.18	20240806	3615	-23.93	20240418	2590	6.18	20240806	1.81	N	039240	100	26 억	265236	N	N	N	N
98	20241113	160220	57	100.00	KOSDAQ	금속	N	N	N	N	N	2750	10	2	0.36	143994315	52485	61.02	2720	2770	2720	3560	1920	2740	2743.53	1.00	-3408	2860	2800	2765	2705	2670	2782	2687	27	820	100	1970	5	1	26979604	742	8.68	0.69	12	0.19	317.00	3999.00	3615	20240418	-23.93	2590	20240806	6.18	3615	-23.93	20240418	2590	6.18	20240806	3615	-23.93	20240418	2590	6.18	20240806	1.75	N	039240	100	26 억	268644	N	N	N	N
99	20241113	150238	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	20	2	0.73	123600460	45047	52.37	2720	2770	2720	3560	1920	2740	2743.81	1.00	-4167	2860	2800	2765	2705	2670	2782	2687	27	820	100	1970	5	1	26979604	745	8.71	0.69	12	0.17	317.00	3999.00	3615	20240418	-23.65	2590	20240806	6.56	3615	-23.65	20240418	2590	6.56	20240806	3615	-23.65	20240418	2590	6.56	20240806	1.75	N	039240	100	26 억	268644	N	N	N	N
100	20241113	140233	57	100.00	KOSDAQ	금속	N	N	N	N	N	2745	5	2	0.18	86456410	31508	36.63	2720	2770	2720	3560	1920	2740	2743.95	1.00	-3904	2860	2800	2765	2705	2670	2782	2687	27	820	100	1970	5	1	26979604	741	8.66	0.69	12	0.12	317.00	3999.00	3615	20240418	-24.07	2590	20240806	5.98	3615	-24.07	20240418	2590	5.98	20240806	3615	-24.07	20240418	2590	5.98	20240806	1.75	N	039240	100	26 억	268644	N	N	N	N
101	20241113	130232	57	100.00	KOSDAQ	금속	N	N	N	N	N	2740	0	3	0.00	77786940	28356	32.97	2720	2770	2720	3560	1920	2740	2743.23	1.00	-2991	2860	2800	2765	2705	2670	2782	2687	27	820	100	1970	5	1	26979604	739	8.64	0.69	12	0.11	317.00	3999.00	3615	20240418	-24.20	2590	20240806	5.79	3615	-24.20	20240418	2590	5.79	20240806	3615	-24.20	20240418	2590	5.79	20240806	1.75	N	039240	100	26 억	268644	N	N	N	N
102	20241113	120229	57	100.00	KOSDAQ	금속	N	N	N	N	N	2755	15	2	0.55	61867450	22547	26.21	2720	2770	2720	3560	1920	2740	2743.93	1.00	-1868	2860	2800	2765	2705	2670	2782	2687	27	820	100	1970	5	1	26979604	743	8.69	0.69	12	0.08	317.00	3999.00	3615	20240418	-23.79	2590	20240806	6.37	3615	-23.79	20240418	2590	6.37	20240806	3615	-23.79	20240418	2590	6.37	20240806	1.75	N	039240	100	26 억	268644	N	N	N	N
103	20241113	110229	57	100.00	KOSDAQ	금속	N	N	N	N	N	2755	15	2	0.55	54383070	19825	23.05	2720	2770	2720	3560	1920	2740	2743.16	1.00	-1330	2860	2800	2765	2705	2670	2782	2687	27	820	100	1970	5	1	26979604	743	8.69	0.69	12	0.07	317.00	3999.00	3615	20240418	-23.79	2590	20240806	6.37	3615	-23.79	20240418	2590	6.37	20240806	3615	-23.79	20240418	2590	6.37	20240806	1.75	N	039240	100	26 억	268644	N	N	N	N
104	20241113	100229	57	100.00	KOSDAQ	금속	N	N	N	N	N	2755	15	2	0.55	14631595	5320	6.18	2720	2770	2720	3560	1920	2740	2750.30	1.00	-1945	2860	2800	2765	2705	2670	2782	2687	27	820	100	1970	5	1	26979604	743	8.69	0.69	12	0.02	317.00	3999.00	3615	20240418	-23.79	2590	20240806	6.37	3615	-23.79	20240418	2590	6.37	20240806	3615	-23.79	20240418	2590	6.37	20240806	1.75	N	039240	100	26 억	268644	N	N	N	N
105	20241113	090224	57	100.00	KOSDAQ	금속	N	N	N	N	N	2740	0	3	0.00	1904040	700	0.81	2720	2740	2720	3560	1920	2740	2720.06	1.00	0	2860	2800	2765	2705	2670	2782	2687	27	820	100	1970	5	1	26979604	739	8.64	0.69	12	0.00	317.00	3999.00	3615	20240418	-24.20	2590	20240806	5.79	3615	-24.20	20240418	2590	5.79	20240806	3615	-24.20	20240418	2590	5.79	20240806	1.75	N	039240	100	26 억	268644	N	N	N	N
106	20241112	160423	57	100.00	KOSDAQ	금속	N	N	N	N	N	2740	-80	5	-2.84	234696755	85167	139.59	2820	2825	2730	3665	1975	2820	2755.84	1.00	-938	2893	2856	2813	2776	2733	2835	2755	27	845	100	2030	5	1	26979604	739	8.64	0.69	12	0.32	317.00	3999.00	3615	20240418	-24.20	2590	20240806	5.79	3615	-24.20	20240418	2590	5.79	20240806	3615	-24.20	20240418	2590	5.79	20240806	1.77	N	039240	100	26 억	269582	N	N	N	N
107	20241112	150426	57	100.00	KOSDAQ	금속	N	N	N	N	N	2745	-75	5	-2.66	226668390	82237	134.79	2820	2825	2730	3665	1975	2820	2756.28	1.00	-926	2893	2856	2813	2776	2733	2835	2755	27	845	100	2030	5	1	26979604	741	8.66	0.69	12	0.30	317.00	3999.00	3615	20240418	-24.07	2590	20240806	5.98	3615	-24.07	20240418	2590	5.98	20240806	3615	-24.07	20240418	2590	5.98	20240806	1.77	N	039240	100	26 억	269582	N	N	N	N
108	20241112	140432	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	-60	5	-2.13	215473495	78175	128.13	2820	2825	2730	3665	1975	2820	2756.30	1.00	-215	2893	2856	2813	2776	2733	2835	2755	27	845	100	2030	5	1	26979604	745	8.71	0.69	12	0.29	317.00	3999.00	3615	20240418	-23.65	2590	20240806	6.56	3615	-23.65	20240418	2590	6.56	20240806	3615	-23.65	20240418	2590	6.56	20240806	1.77	N	039240	100	26 억	269582	N	N	N	N
109	20241112	130428	57	100.00	KOSDAQ	금속	N	N	N	N	N	2755	-65	5	-2.30	184638020	66919	109.68	2820	2825	2735	3665	1975	2820	2759.13	1.00	962	2893	2856	2813	2776	2733	2835	2755	27	845	100	2030	5	1	26979604	743	8.69	0.69	12	0.25	317.00	3999.00	3615	20240418	-23.79	2590	20240806	6.37	3615	-23.79	20240418	2590	6.37	20240806	3615	-23.79	20240418	2590	6.37	20240806	1.77	N	039240	100	26 억	269582	N	N	N	N
110	20241112	120427	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	-60	5	-2.13	122368570	44218	72.48	2820	2825	2740	3665	1975	2820	2767.39	1.00	-2931	2893	2856	2813	2776	2733	2835	2755	27	845	100	2030	5	1	26979604	745	8.71	0.69	12	0.16	317.00	3999.00	3615	20240418	-23.65	2590	20240806	6.56	3615	-23.65	20240418	2590	6.56	20240806	3615	-23.65	20240418	2590	6.56	20240806	1.77	N	039240	100	26 억	269582	N	N	N	N
111	20241112	110427	57	100.00	KOSDAQ	금속	N	N	N	N	N	2780	-40	5	-1.42	75520350	27226	44.62	2820	2825	2745	3665	1975	2820	2773.83	1.00	-1340	2893	2856	2813	2776	2733	2835	2755	27	845	100	2030	5	1	26979604	750	8.77	0.70	12	0.10	317.00	3999.00	3615	20240418	-23.10	2590	20240806	7.34	3615	-23.10	20240418	2590	7.34	20240806	3615	-23.10	20240418	2590	7.34	20240806	1.77	N	039240	100	26 억	269582	N	N	N	N
112	20241112	100425	57	100.00	KOSDAQ	금속	N	N	N	N	N	2770	-50	5	-1.77	51862030	18690	30.63	2820	2825	2745	3665	1975	2820	2774.85	1.00	-2019	2893	2856	2813	2776	2733	2835	2755	27	845	100	2030	5	1	26979604	747	8.74	0.69	12	0.07	317.00	3999.00	3615	20240418	-23.37	2590	20240806	6.95	3615	-23.37	20240418	2590	6.95	20240806	3615	-23.37	20240418	2590	6.95	20240806	1.77	N	039240	100	26 억	269582	N	N	N	N
113	20241112	090425	57	100.00	KOSDAQ	금속	N	N	N	N	N	2825	5	2	0.18	11280	4	0.01	2820	2825	2815	3665	1975	2820	2820.00	1.00	0	2893	2856	2813	2776	2733	2835	2755	27	845	100	2030	5	1	26979604	762	8.91	0.71	12	0.00	317.00	3999.00	3615	20240418	-21.85	2590	20240806	9.07	3615	-21.85	20240418	2590	9.07	20240806	3615	-21.85	20240418	2590	9.07	20240806	1.77	N	039240	100	26 억	269582	N	N	N	N
114	20241111	160423	57	100.00	KOSDAQ	금속	N	N	N	N	N	2820	-30	5	-1.05	170944485	61010	129.19	2850	2850	2770	3705	1995	2850	2801.91	1.06	-16679	2890	2870	2840	2820	2790	2880	2830	27	855	100	2050	5	1	26979604	761	8.90	0.71	12	0.23	317.00	3999.00	3615	20240418	-21.99	2590	20240806	8.88	3615	-21.99	20240418	2590	8.88	20240806	3615	-21.99	20240418	2590	8.88	20240806	1.76	N	039240	100	26 억	286261	N	N	N	N
115	20241111	150436	57	100.00	KOSDAQ	금속	N	N	N	N	N	2825	-25	5	-0.88	169840135	60618	128.36	2850	2850	2770	3705	1995	2850	2801.81	1.06	-16659	2890	2870	2840	2820	2790	2880	2830	27	855	100	2050	5	1	26979604	762	8.91	0.71	12	0.22	317.00	3999.00	3615	20240418	-21.85	2590	20240806	9.07	3615	-21.85	20240418	2590	9.07	20240806	3615	-21.85	20240418	2590	9.07	20240806	1.76	N	039240	100	26 억	286261	N	N	N	N
116	20241111	140427	57	100.00	KOSDAQ	금속	N	N	N	N	N	2810	-40	5	-1.40	128623650	45939	97.28	2850	2850	2770	3705	1995	2850	2799.88	1.06	-16583	2890	2870	2840	2820	2790	2880	2830	27	855	100	2050	5	1	26979604	758	8.86	0.70	12	0.17	317.00	3999.00	3615	20240418	-22.27	2590	20240806	8.49	3615	-22.27	20240418	2590	8.49	20240806	3615	-22.27	20240418	2590	8.49	20240806	1.76	N	039240	100	26 억	286261	N	N	N	N
117	20241111	130425	57	100.00	KOSDAQ	금속	N	N	N	N	N	2795	-55	5	-1.93	108798260	38850	82.27	2850	2850	2770	3705	1995	2850	2800.47	1.06	-16582	2890	2870	2840	2820	2790	2880	2830	27	855	100	2050	5	1	26979604	754	8.82	0.70	12	0.14	317.00	3999.00	3615	20240418	-22.68	2590	20240806	7.92	3615	-22.68	20240418	2590	7.92	20240806	3615	-22.68	20240418	2590	7.92	20240806	1.76	N	039240	100	26 억	286261	N	N	N	N
118	20241111	120425	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	-50	5	-1.75	102763905	36688	77.69	2850	2850	2770	3705	1995	2850	2801.02	1.06	-16893	2890	2870	2840	2820	2790	2880	2830	27	855	100	2050	5	1	26979604	755	8.83	0.70	12	0.14	317.00	3999.00	3615	20240418	-22.54	2590	20240806	8.11	3615	-22.54	20240418	2590	8.11	20240806	3615	-22.54	20240418	2590	8.11	20240806	1.76	N	039240	100	26 억	286261	N	N	N	N
119	20241111	110425	57	100.00	KOSDAQ	금속	N	N	N	N	N	2805	-45	5	-1.58	101300675	36165	76.58	2850	2850	2770	3705	1995	2850	2801.07	1.06	-16879	2890	2870	2840	2820	2790	2880	2830	27	855	100	2050	5	1	26979604	757	8.85	0.70	12	0.13	317.00	3999.00	3615	20240418	-22.41	2590	20240806	8.30	3615	-22.41	20240418	2590	8.30	20240806	3615	-22.41	20240418	2590	8.30	20240806	1.76	N	039240	100	26 억	286261	N	N	N	N
120	20241111	100423	57	100.00	KOSDAQ	금속	N	N	N	N	N	2790	-60	5	-2.11	68458830	24364	51.59	2850	2850	2785	3705	1995	2850	2809.84	1.06	-17963	2890	2870	2840	2820	2790	2880	2830	27	855	100	2050	5	1	26979604	753	8.80	0.70	12	0.09	317.00	3999.00	3615	20240418	-22.82	2590	20240806	7.72	3615	-22.82	20240418	2590	7.72	20240806	3615	-22.82	20240418	2590	7.72	20240806	1.76	N	039240	100	26 억	286261	N	N	N	N
121	20241111	090422	57	100.00	KOSDAQ	금속	N	N	N	N	N	2850	0	3	0.00	674815	237	0.50	2850	2850	2830	3705	1995	2850	2847.32	1.06	-139	2890	2870	2840	2820	2790	2880	2830	27	855	100	2050	5	1	26979604	769	8.99	0.71	12	0.00	317.00	3999.00	3615	20240418	-21.16	2590	20240806	10.04	3615	-21.16	20240418	2590	10.04	20240806	3615	-21.16	20240418	2590	10.04	20240806	1.76	N	039240	100	26 억	286261	N	N	N	N
122	20241108	160420	57	100.00	KOSDAQ	금속	N	N	N	N	N	2850	40	2	1.42	133831570	47181	122.06	2810	2860	2810	3650	1970	2810	2836.41	1.04	5307	2843	2826	2808	2791	2773	2817	2782	27	840	100	2020	5	1	26979604	769	8.99	0.71	12	0.17	317.00	3999.00	3615	20240418	-21.16	2590	20240806	10.04	3615	-21.16	20240418	2590	10.04	20240806	3615	-21.16	20240418	2590	10.04	20240806	1.76	N	039240	100	26 억	280954	N	N	N	N
123	20241108	150425	57	100.00	KOSDAQ	금속	N	N	N	N	N	2850	40	2	1.42	127365600	44910	116.18	2810	2860	2810	3650	1970	2810	2836.02	1.04	4348	2843	2826	2808	2791	2773	2817	2782	27	840	100	2020	5	1	26979604	769	8.99	0.71	12	0.17	317.00	3999.00	3615	20240418	-21.16	2590	20240806	10.04	3615	-21.16	20240418	2590	10.04	20240806	3615	-21.16	20240418	2590	10.04	20240806	1.76	N	039240	100	26 억	280954	N	N	N	N
124	20241108	140423	57	100.00	KOSDAQ	금속	N	N	N	N	N	2840	30	2	1.07	107693520	37994	98.29	2810	2860	2810	3650	1970	2810	2834.49	1.04	4108	2843	2826	2808	2791	2773	2817	2782	27	840	100	2020	5	1	26979604	766	8.96	0.71	12	0.14	317.00	3999.00	3615	20240418	-21.44	2590	20240806	9.65	3615	-21.44	20240418	2590	9.65	20240806	3615	-21.44	20240418	2590	9.65	20240806	1.76	N	039240	100	26 억	280954	N	N	N	N
125	20241108	130424	57	100.00	KOSDAQ	금속	N	N	N	N	N	2835	25	2	0.89	106578080	37600	97.27	2810	2860	2810	3650	1970	2810	2834.52	1.04	4108	2843	2826	2808	2791	2773	2817	2782	27	840	100	2020	5	1	26979604	765	8.94	0.71	12	0.14	317.00	3999.00	3615	20240418	-21.58	2590	20240806	9.46	3615	-21.58	20240418	2590	9.46	20240806	3615	-21.58	20240418	2590	9.46	20240806	1.76	N	039240	100	26 억	280954	N	N	N	N
126	20241108	120424	57	100.00	KOSDAQ	금속	N	N	N	N	N	2835	25	2	0.89	92171630	32512	84.11	2810	2860	2810	3650	1970	2810	2835.00	1.04	4010	2843	2826	2808	2791	2773	2817	2782	27	840	100	2020	5	1	26979604	765	8.94	0.71	12	0.12	317.00	3999.00	3615	20240418	-21.58	2590	20240806	9.46	3615	-21.58	20240418	2590	9.46	20240806	3615	-21.58	20240418	2590	9.46	20240806	1.76	N	039240	100	26 억	280954	N	N	N	N
127	20241108	110425	57	100.00	KOSDAQ	금속	N	N	N	N	N	2850	40	2	1.42	46178960	16266	42.08	2810	2860	2810	3650	1970	2810	2838.99	1.04	2817	2843	2826	2808	2791	2773	2817	2782	27	840	100	2020	5	1	26979604	769	8.99	0.71	12	0.06	317.00	3999.00	3615	20240418	-21.16	2590	20240806	10.04	3615	-21.16	20240418	2590	10.04	20240806	3615	-21.16	20240418	2590	10.04	20240806	1.76	N	039240	100	26 억	280954	N	N	N	N
128	20241108	100427	57	100.00	KOSDAQ	금속	N	N	N	N	N	2855	45	2	1.60	41572305	14648	37.90	2810	2860	2810	3650	1970	2810	2838.09	1.04	2382	2843	2826	2808	2791	2773	2817	2782	27	840	100	2020	5	1	26979604	770	9.01	0.71	12	0.05	317.00	3999.00	3615	20240418	-21.02	2590	20240806	10.23	3615	-21.02	20240418	2590	10.23	20240806	3615	-21.02	20240418	2590	10.23	20240806	1.76	N	039240	100	26 억	280954	N	N	N	N
129	20241108	090419	57	100.00	KOSDAQ	금속	N	N	N	N	N	2820	10	2	0.36	332755	118	0.31	2810	2825	2810	3650	1970	2810	2819.96	1.04	-105	2843	2826	2808	2791	2773	2817	2782	27	840	100	2020	5	1	26979604	761	8.90	0.71	12	0.00	317.00	3999.00	3615	20240418	-21.99	2590	20240806	8.88	3615	-21.99	20240418	2590	8.88	20240806	3615	-21.99	20240418	2590	8.88	20240806	1.76	N	039240	100	26 억	280954	N	N	N	N
130	20241107	160419	57	100.00	KOSDAQ	금속	N	N	N	N	N	2810	5	2	0.18	108560390	38654	88.13	2820	2825	2790	3645	1965	2805	2808.52	1.03	1994	2855	2830	2795	2770	2735	2812	2752	27	840	100	2010	5	1	26979604	758	8.86	0.70	12	0.14	317.00	3999.00	3615	20240418	-22.27	2590	20240806	8.49	3615	-22.27	20240418	2590	8.49	20240806	3615	-22.27	20240418	2590	8.49	20240806	1.77	N	039240	100	26 억	278960	N	N	N	N
131	20241107	150421	57	100.00	KOSDAQ	금속	N	N	N	N	N	2820	15	2	0.53	105800735	37672	85.90	2820	2825	2790	3645	1965	2805	2808.47	1.03	2047	2855	2830	2795	2770	2735	2812	2752	27	840	100	2010	5	1	26979604	761	8.90	0.71	12	0.14	317.00	3999.00	3615	20240418	-21.99	2590	20240806	8.88	3615	-21.99	20240418	2590	8.88	20240806	3615	-21.99	20240418	2590	8.88	20240806	1.77	N	039240	100	26 억	278960	N	N	N	N
132	20241107	140423	57	100.00	KOSDAQ	금속	N	N	N	N	N	2810	5	2	0.18	95103080	33871	77.23	2820	2825	2790	3645	1965	2805	2807.80	1.03	2849	2855	2830	2795	2770	2735	2812	2752	27	840	100	2010	5	1	26979604	758	8.86	0.70	12	0.13	317.00	3999.00	3615	20240418	-22.27	2590	20240806	8.49	3615	-22.27	20240418	2590	8.49	20240806	3615	-22.27	20240418	2590	8.49	20240806	1.77	N	039240	100	26 억	278960	N	N	N	N
133	20241107	130425	57	100.00	KOSDAQ	금속	N	N	N	N	N	2815	10	2	0.36	86125320	30672	69.93	2820	2825	2790	3645	1965	2805	2807.95	1.03	2263	2855	2830	2795	2770	2735	2812	2752	27	840	100	2010	5	1	26979604	759	8.88	0.70	12	0.11	317.00	3999.00	3615	20240418	-22.13	2590	20240806	8.69	3615	-22.13	20240418	2590	8.69	20240806	3615	-22.13	20240418	2590	8.69	20240806	1.77	N	039240	100	26 억	278960	N	N	N	N
134	20241107	120422	57	100.00	KOSDAQ	금속	N	N	N	N	N	2815	10	2	0.36	66574045	23722	54.09	2820	2825	2790	3645	1965	2805	2806.43	1.03	1250	2855	2830	2795	2770	2735	2812	2752	27	840	100	2010	5	1	26979604	759	8.88	0.70	12	0.09	317.00	3999.00	3615	20240418	-22.13	2590	20240806	8.69	3615	-22.13	20240418	2590	8.69	20240806	3615	-22.13	20240418	2590	8.69	20240806	1.77	N	039240	100	26 억	278960	N	N	N	N
135	20241107	110421	57	100.00	KOSDAQ	금속	N	N	N	N	N	2815	10	2	0.36	36992530	13214	30.13	2820	2825	2790	3645	1965	2805	2799.50	1.03	137	2855	2830	2795	2770	2735	2812	2752	27	840	100	2010	5	1	26979604	759	8.88	0.70	12	0.05	317.00	3999.00	3615	20240418	-22.13	2590	20240806	8.69	3615	-22.13	20240418	2590	8.69	20240806	3615	-22.13	20240418	2590	8.69	20240806	1.77	N	039240	100	26 억	278960	N	N	N	N
136	20241107	100421	57	100.00	KOSDAQ	금속	N	N	N	N	N	2810	5	2	0.18	26921545	9631	21.96	2820	2825	2790	3645	1965	2805	2795.30	1.03	240	2855	2830	2795	2770	2735	2812	2752	27	840	100	2010	5	1	26979604	758	8.86	0.70	12	0.04	317.00	3999.00	3615	20240418	-22.27	2590	20240806	8.49	3615	-22.27	20240418	2590	8.49	20240806	3615	-22.27	20240418	2590	8.49	20240806	1.77	N	039240	100	26 억	278960	N	N	N	N
137	20241107	090421	57	100.00	KOSDAQ	금속	N	N	N	N	N	2790	-15	5	-0.53	1476250	526	1.20	2820	2825	2790	3645	1965	2805	2806.56	1.03	-53	2855	2830	2795	2770	2735	2812	2752	27	840	100	2010	5	1	26979604	753	8.80	0.70	12	0.00	317.00	3999.00	3615	20240418	-22.82	2590	20240806	7.72	3615	-22.82	20240418	2590	7.72	20240806	3615	-22.82	20240418	2590	7.72	20240806	1.77	N	039240	100	26 억	278960	N	N	N	N
138	20241106	160424	57	100.00	KOSDAQ	금속	N	N	N	N	N	2805	5	2	0.18	121266845	43506	183.73	2810	2820	2760	3640	1960	2800	2787.36	1.04	-2577	2853	2826	2803	2776	2753	2840	2790	27	840	100	2010	5	1	26979604	757	8.85	0.70	12	0.16	317.00	3999.00	3615	20240418	-22.41	2590	20240806	8.30	3615	-22.41	20240418	2590	8.30	20240806	3615	-22.41	20240418	2590	8.30	20240806	1.76	N	039240	100	26 억	281537	N	N	N	N
139	20241106	150436	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	0	3	0.00	112036430	40206	169.80	2810	2820	2760	3640	1960	2800	2786.56	1.04	-254	2853	2826	2803	2776	2753	2840	2790	27	840	100	2010	5	1	26979604	755	8.83	0.70	12	0.15	317.00	3999.00	3615	20240418	-22.54	2590	20240806	8.11	3615	-22.54	20240418	2590	8.11	20240806	3615	-22.54	20240418	2590	8.11	20240806	1.76	N	039240	100	26 억	281537	N	N	N	N
140	20241106	140433	57	100.00	KOSDAQ	금속	N	N	N	N	N	2805	5	2	0.18	90774825	32551	137.47	2810	2820	2760	3640	1960	2800	2788.70	1.04	-1575	2853	2826	2803	2776	2753	2840	2790	27	840	100	2010	5	1	26979604	757	8.85	0.70	12	0.12	317.00	3999.00	3615	20240418	-22.41	2590	20240806	8.30	3615	-22.41	20240418	2590	8.30	20240806	3615	-22.41	20240418	2590	8.30	20240806	1.76	N	039240	100	26 억	281537	N	N	N	N
141	20241106	130435	57	100.00	KOSDAQ	금속	N	N	N	N	N	2815	15	2	0.54	26689740	9487	40.07	2810	2820	2800	3640	1960	2800	2813.30	1.04	-1888	2853	2826	2803	2776	2753	2840	2790	27	840	100	2010	5	1	26979604	759	8.88	0.70	12	0.04	317.00	3999.00	3615	20240418	-22.13	2590	20240806	8.69	3615	-22.13	20240418	2590	8.69	20240806	3615	-22.13	20240418	2590	8.69	20240806	1.76	N	039240	100	26 억	281537	N	N	N	N
142	20241106	120422	57	100.00	KOSDAQ	금속	N	N	N	N	N	2820	20	2	0.71	20846190	7406	31.28	2810	2820	2800	3640	1960	2800	2814.77	1.04	-77	2853	2826	2803	2776	2753	2840	2790	27	840	100	2010	5	1	26979604	761	8.90	0.71	12	0.03	317.00	3999.00	3615	20240418	-21.99	2590	20240806	8.88	3615	-21.99	20240418	2590	8.88	20240806	3615	-21.99	20240418	2590	8.88	20240806	1.76	N	039240	100	26 억	281537	N	N	N	N
143	20241106	110427	57	100.00	KOSDAQ	금속	N	N	N	N	N	2815	15	2	0.54	17625410	6263	26.45	2810	2820	2800	3640	1960	2800	2814.21	1.04	-52	2853	2826	2803	2776	2753	2840	2790	27	840	100	2010	5	1	26979604	759	8.88	0.70	12	0.02	317.00	3999.00	3615	20240418	-22.13	2590	20240806	8.69	3615	-22.13	20240418	2590	8.69	20240806	3615	-22.13	20240418	2590	8.69	20240806	1.76	N	039240	100	26 억	281537	N	N	N	N
144	20241106	100426	57	100.00	KOSDAQ	금속	N	N	N	N	N	2820	20	2	0.71	15123260	5373	22.69	2810	2820	2800	3640	1960	2800	2814.68	1.04	-105	2853	2826	2803	2776	2753	2840	2790	27	840	100	2010	5	1	26979604	761	8.90	0.71	12	0.02	317.00	3999.00	3615	20240418	-21.99	2590	20240806	8.88	3615	-21.99	20240418	2590	8.88	20240806	3615	-21.99	20240418	2590	8.88	20240806	1.76	N	039240	100	26 억	281537	N	N	N	N
145	20241106	090425	57	100.00	KOSDAQ	금속	N	N	N	N	N	2815	15	2	0.54	1750945	624	2.64	2810	2815	2805	3640	1960	2800	2806.00	1.04	-580	2853	2826	2803	2776	2753	2840	2790	27	840	100	2010	5	1	26979604	759	8.88	0.70	12	0.00	317.00	3999.00	3615	20240418	-22.13	2590	20240806	8.69	3615	-22.13	20240418	2590	8.69	20240806	3615	-22.13	20240418	2590	8.69	20240806	1.76	N	039240	100	26 억	281537	N	N	N	N
146	20241105	160414	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	-10	5	-0.36	66430170	23679	52.21	2780	2830	2780	3650	1970	2810	2805.45	1.02	5838	2870	2840	2800	2770	2730	2855	2785	27	840	100	2020	5	1	26979604	755	8.83	0.70	12	0.09	317.00	3999.00	3615	20240418	-22.54	2590	20240806	8.11	3615	-22.54	20240418	2590	8.11	20240806	3615	-22.54	20240418	2590	8.11	20240806	2.05	N	039240	100	26 억	275663	N	N	N	N
147	20241105	150422	57	100.00	KOSDAQ	금속	N	N	N	N	N	2815	5	2	0.18	63121700	22498	49.61	2780	2830	2780	3650	1970	2810	2805.66	1.02	6331	2870	2840	2800	2770	2730	2855	2785	27	840	100	2020	5	1	26979604	759	8.88	0.70	12	0.08	317.00	3999.00	3615	20240418	-22.13	2590	20240806	8.69	3615	-22.13	20240418	2590	8.69	20240806	3615	-22.13	20240418	2590	8.69	20240806	2.05	N	039240	100	26 억	275663	N	N	N	N
148	20241105	140418	57	100.00	KOSDAQ	금속	N	N	N	N	N	2815	5	2	0.18	57339820	20438	45.07	2780	2830	2780	3650	1970	2810	2805.55	1.02	5212	2870	2840	2800	2770	2730	2855	2785	27	840	100	2020	5	1	26979604	759	8.88	0.70	12	0.08	317.00	3999.00	3615	20240418	-22.13	2590	20240806	8.69	3615	-22.13	20240418	2590	8.69	20240806	3615	-22.13	20240418	2590	8.69	20240806	2.05	N	039240	100	26 억	275663	N	N	N	N
149	20241105	130420	57	100.00	KOSDAQ	금속	N	N	N	N	N	2815	5	2	0.18	55631015	19830	43.73	2780	2830	2780	3650	1970	2810	2805.40	1.02	5262	2870	2840	2800	2770	2730	2855	2785	27	840	100	2020	5	1	26979604	759	8.88	0.70	12	0.07	317.00	3999.00	3615	20240418	-22.13	2590	20240806	8.69	3615	-22.13	20240418	2590	8.69	20240806	3615	-22.13	20240418	2590	8.69	20240806	2.05	N	039240	100	26 억	275663	N	N	N	N
150	20241105	120419	57	100.00	KOSDAQ	금속	N	N	N	N	N	2815	5	2	0.18	53363830	19024	41.95	2780	2830	2780	3650	1970	2810	2805.08	1.02	4974	2870	2840	2800	2770	2730	2855	2785	27	840	100	2020	5	1	26979604	759	8.88	0.70	12	0.07	317.00	3999.00	3615	20240418	-22.13	2590	20240806	8.69	3615	-22.13	20240418	2590	8.69	20240806	3615	-22.13	20240418	2590	8.69	20240806	2.05	N	039240	100	26 억	275663	N	N	N	N
151	20241105	110410	57	100.00	KOSDAQ	금속	N	N	N	N	N	2810	0	3	0.00	52110980	18578	40.97	2780	2830	2780	3650	1970	2810	2804.98	1.02	5091	2870	2840	2800	2770	2730	2855	2785	27	840	100	2020	5	1	26979604	758	8.86	0.70	12	0.07	317.00	3999.00	3615	20240418	-22.27	2590	20240806	8.49	3615	-22.27	20240418	2590	8.49	20240806	3615	-22.27	20240418	2590	8.49	20240806	2.05	N	039240	100	26 억	275663	N	N	N	N
152	20241105	100418	57	100.00	KOSDAQ	금속	N	N	N	N	N	2825	15	2	0.53	17553145	6237	13.75	2780	2830	2780	3650	1970	2810	2814.36	1.02	1879	2870	2840	2800	2770	2730	2855	2785	27	840	100	2020	5	1	26979604	762	8.91	0.71	12	0.02	317.00	3999.00	3615	20240418	-21.85	2590	20240806	9.07	3615	-21.85	20240418	2590	9.07	20240806	3615	-21.85	20240418	2590	9.07	20240806	2.05	N	039240	100	26 억	275663	N	N	N	N
153	20241105	090415	57	100.00	KOSDAQ	금속	N	N	N	N	N	2820	10	2	0.36	4435130	1587	3.50	2780	2820	2780	3650	1970	2810	2794.66	1.02	1099	2870	2840	2800	2770	2730	2855	2785	27	840	100	2020	5	1	26979604	761	8.90	0.71	12	0.01	317.00	3999.00	3615	20240418	-21.99	2590	20240806	8.88	3615	-21.99	20240418	2590	8.88	20240806	3615	-21.99	20240418	2590	8.88	20240806	2.05	N	039240	100	26 억	275663	N	N	N	N
154	20241104	160412	57	100.00	KOSDAQ	금속	N	N	N	N	N	2810	30	2	1.08	126592975	45350	29.13	2780	2830	2760	3610	1950	2780	2791.47	1.00	4040	2906	2842	2806	2742	2706	2825	2725	27	830	100	2000	5	1	26979604	758	8.86	0.70	12	0.17	317.00	3999.00	3615	20240418	-22.27	2590	20240806	8.49	3615	-22.27	20240418	2590	8.49	20240806	3615	-22.27	20240418	2590	8.49	20240806	2.02	N	039240	100	26 억	270848	N	N	N	N
155	20241104	150421	57	100.00	KOSDAQ	금속	N	N	N	N	N	2805	25	2	0.90	121100490	43393	27.88	2780	2830	2760	3610	1950	2780	2790.78	1.00	4181	2906	2842	2806	2742	2706	2825	2725	27	830	100	2000	5	1	26979604	757	8.85	0.70	12	0.16	317.00	3999.00	3615	20240418	-22.41	2590	20240806	8.30	3615	-22.41	20240418	2590	8.30	20240806	3615	-22.41	20240418	2590	8.30	20240806	2.02	N	039240	100	26 억	270848	N	N	N	N
156	20241104	140414	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	20	2	0.72	110055355	39440	25.34	2780	2830	2760	3610	1950	2780	2790.45	1.00	3222	2906	2842	2806	2742	2706	2825	2725	27	830	100	2000	5	1	26979604	755	8.83	0.70	12	0.15	317.00	3999.00	3615	20240418	-22.54	2590	20240806	8.11	3615	-22.54	20240418	2590	8.11	20240806	3615	-22.54	20240418	2590	8.11	20240806	2.02	N	039240	100	26 억	270848	N	N	N	N
157	20241104	130347	57	100.00	KOSDAQ	금속	N	N	N	N	N	2825	45	2	1.62	84367080	30302	19.47	2780	2830	2760	3610	1950	2780	2784.21	1.00	2255	2906	2842	2806	2742	2706	2825	2725	27	830	100	2000	5	1	26979604	762	8.91	0.71	12	0.11	317.00	3999.00	3615	20240418	-21.85	2590	20240806	9.07	3615	-21.85	20240418	2590	9.07	20240806	3615	-21.85	20240418	2590	9.07	20240806	2.02	N	039240	100	26 억	270848	N	N	N	N
158	20241104	120407	57	100.00	KOSDAQ	금속	N	N	N	N	N	2795	15	2	0.54	66521505	23949	15.39	2780	2810	2760	3610	1950	2780	2777.63	1.00	1956	2906	2842	2806	2742	2706	2825	2725	27	830	100	2000	5	1	26979604	754	8.82	0.70	12	0.09	317.00	3999.00	3615	20240418	-22.68	2590	20240806	7.92	3615	-22.68	20240418	2590	7.92	20240806	3615	-22.68	20240418	2590	7.92	20240806	2.02	N	039240	100	26 억	270848	N	N	N	N
159	20241104	110407	57	100.00	KOSDAQ	금속	N	N	N	N	N	2795	15	2	0.54	61922425	22306	14.33	2780	2800	2760	3610	1950	2780	2776.04	1.00	2631	2906	2842	2806	2742	2706	2825	2725	27	830	100	2000	5	1	26979604	754	8.82	0.70	12	0.08	317.00	3999.00	3615	20240418	-22.68	2590	20240806	7.92	3615	-22.68	20240418	2590	7.92	20240806	3615	-22.68	20240418	2590	7.92	20240806	2.02	N	039240	100	26 억	270848	N	N	N	N
160	20241104	100403	57	100.00	KOSDAQ	금속	N	N	N	N	N	2780	0	3	0.00	32777215	11796	7.58	2780	2800	2760	3610	1950	2780	2778.67	1.00	-414	2906	2842	2806	2742	2706	2825	2725	27	830	100	2000	5	1	26979604	750	8.77	0.70	12	0.04	317.00	3999.00	3615	20240418	-23.10	2590	20240806	7.34	3615	-23.10	20240418	2590	7.34	20240806	3615	-23.10	20240418	2590	7.34	20240806	2.02	N	039240	100	26 억	270848	N	N	N	N
161	20241104	090407	57	100.00	KOSDAQ	금속	N	N	N	N	N	2795	15	2	0.54	1869700	671	0.43	2780	2800	2780	3610	1950	2780	2786.44	1.00	-259	2906	2842	2806	2742	2706	2825	2725	27	830	100	2000	5	1	26979604	754	8.82	0.70	12	0.00	317.00	3999.00	3615	20240418	-22.68	2590	20240806	7.92	3615	-22.68	20240418	2590	7.92	20240806	3615	-22.68	20240418	2590	7.92	20240806	2.02	N	039240	100	26 억	270848	N	N	N	N
162	20241101	160355	57	100.00	KOSDAQ	금속	N	N	N	N	N	2780	-80	5	-2.80	434623485	155494	185.01	2860	2870	2770	3715	2005	2860	2795.11	0.98	5419	2963	2911	2868	2816	2773	2890	2795	27	855	100	2050	5	1	26979604	750	8.77	0.70	12	0.58	317.00	3999.00	3615	20240418	-23.10	2590	20240806	7.34	3615	-23.10	20240418	2590	7.34	20240806	3615	-23.10	20240418	2590	7.34	20240806	1.71	N	039240	100	26 억	265414	N	N	N	N
163	20241101	150405	57	100.00	KOSDAQ	금속	N	N	N	N	N	2785	-75	5	-2.62	411425120	147154	175.08	2860	2870	2770	3715	2005	2860	2795.88	0.98	7045	2963	2911	2868	2816	2773	2890	2795	27	855	100	2050	5	1	26979604	751	8.79	0.70	12	0.55	317.00	3999.00	3615	20240418	-22.96	2590	20240806	7.53	3615	-22.96	20240418	2590	7.53	20240806	3615	-22.96	20240418	2590	7.53	20240806	1.71	N	039240	100	26 억	265414	N	N	N	N
164	20241101	140357	57	100.00	KOSDAQ	금속	N	N	N	N	N	2780	-80	5	-2.80	321123885	114683	136.45	2860	2870	2770	3715	2005	2860	2800.10	0.98	8047	2963	2911	2868	2816	2773	2890	2795	27	855	100	2050	5	1	26979604	750	8.77	0.70	12	0.43	317.00	3999.00	3615	20240418	-23.10	2590	20240806	7.34	3615	-23.10	20240418	2590	7.34	20240806	3615	-23.10	20240418	2590	7.34	20240806	1.71	N	039240	100	26 억	265414	N	N	N	N
165	20241101	130435	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	0	3	0.00	51095510	18013	21.43	2860	2870	2815	3715	2005	2860	2836.59	0.98	-708	2963	2911	2868	2816	2773	2890	2795	27	855	100	2050	5	1	26979604	772	9.02	0.72	12	0.07	317.00	3999.00	3615	20240418	-20.89	2590	20240806	10.42	3615	-20.89	20240418	2590	10.42	20240806	3615	-20.89	20240418	2590	10.42	20240806	1.71	N	039240	100	26 억	265414	N	N	N	N
166	20241101	120435	57	100.00	KOSDAQ	금속	N	N	N	N	N	2850	-10	5	-0.35	45210925	15949	18.98	2860	2870	2815	3715	2005	2860	2834.72	0.98	-652	2963	2911	2868	2816	2773	2890	2795	27	855	100	2050	5	1	26979604	769	8.99	0.71	12	0.06	317.00	3999.00	3615	20240418	-21.16	2590	20240806	10.04	3615	-21.16	20240418	2590	10.04	20240806	3615	-21.16	20240418	2590	10.04	20240806	1.71	N	039240	100	26 억	265414	N	N	N	N
167	20241101	110433	57	100.00	KOSDAQ	금속	N	N	N	N	N	2830	-30	5	-1.05	43442715	15328	18.24	2860	2870	2815	3715	2005	2860	2834.21	0.98	-600	2963	2911	2868	2816	2773	2890	2795	27	855	100	2050	5	1	26979604	764	8.93	0.71	12	0.06	317.00	3999.00	3615	20240418	-21.72	2590	20240806	9.27	3615	-21.72	20240418	2590	9.27	20240806	3615	-21.72	20240418	2590	9.27	20240806	1.71	N	039240	100	26 억	265414	N	N	N	N
168	20241101	100434	57	100.00	KOSDAQ	금속	N	N	N	N	N	2865	5	2	0.17	36623850	12931	15.39	2860	2870	2815	3715	2005	2860	2832.25	0.98	-39	2963	2911	2868	2816	2773	2890	2795	27	855	100	2050	5	1	26979604	773	9.04	0.72	12	0.05	317.00	3999.00	3615	20240418	-20.75	2590	20240806	10.62	3615	-20.75	20240418	2590	10.62	20240806	3615	-20.75	20240418	2590	10.62	20240806	1.71	N	039240	100	26 억	265414	N	N	N	N
169	20241101	090432	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	0	3	0.00	170735	60	0.07	2860	2870	2830	3715	2005	2860	2845.58	0.98	-18	2963	2911	2868	2816	2773	2890	2795	27	855	100	2050	5	1	26979604	772	9.02	0.72	12	0.00	317.00	3999.00	3615	20240418	-20.89	2590	20240806	10.42	3615	-20.89	20240418	2590	10.42	20240806	3615	-20.89	20240418	2590	10.42	20240806	1.71	N	039240	100	26 억	265414	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History