KissMeData/119500/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	160852	57	100.00	KOSDAQ	금속	N	N	N	N	N	2615	-45	5	-1.69	115638800	43854	390.93	2665	2675	2610	3455	1865	2660	2638.42	1.34	-2938	2723	2691	2658	2626	2593	2707	2642	60	795	500	1860	5	1	11847232	310	16.24	0.63	12	0.37	161.00	4155.00	4095	20240131	-36.14	2550	20240805	2.55	4095	-36.14	20240131	2550	2.55	20240805	4095	-36.14	20240131	2550	2.55	20240805	2.59	N	119500	500	60 억	158441	N	N	N	N
3	20241129	150910	57	100.00	KOSDAQ	금속	N	N	N	N	N	2630	-30	5	-1.13	91975195	34803	310.24	2665	2675	2620	3455	1865	2660	2642.74	1.34	-2329	2723	2691	2658	2626	2593	2707	2642	60	795	500	1860	5	1	11847232	312	16.34	0.63	12	0.29	161.00	4155.00	4095	20240131	-35.78	2550	20240805	3.14	4095	-35.78	20240131	2550	3.14	20240805	4095	-35.78	20240131	2550	3.14	20240805	2.59	N	119500	500	60 억	158441	N	N	N	N
4	20241129	140913	57	100.00	KOSDAQ	금속	N	N	N	N	N	2655	-5	5	-0.19	43123610	16238	144.75	2665	2675	2640	3455	1865	2660	2655.72	1.34	-1132	2723	2691	2658	2626	2593	2707	2642	60	795	500	1860	5	1	11847232	315	16.49	0.64	12	0.14	161.00	4155.00	4095	20240131	-35.16	2550	20240805	4.12	4095	-35.16	20240131	2550	4.12	20240805	4095	-35.16	20240131	2550	4.12	20240805	2.59	N	119500	500	60 억	158441	N	N	N	N
5	20241129	130910	57	100.00	KOSDAQ	금속	N	N	N	N	N	2660	0	3	0.00	41460440	15609	139.14	2665	2675	2640	3455	1865	2660	2656.19	1.34	-1128	2723	2691	2658	2626	2593	2707	2642	60	795	500	1860	5	1	11847232	315	16.52	0.64	12	0.13	161.00	4155.00	4095	20240131	-35.04	2550	20240805	4.31	4095	-35.04	20240131	2550	4.31	20240805	4095	-35.04	20240131	2550	4.31	20240805	2.59	N	119500	500	60 억	158441	N	N	N	N
6	20241129	120911	57	100.00	KOSDAQ	금속	N	N	N	N	N	2640	-20	5	-0.75	41282710	15542	138.55	2665	2675	2640	3455	1865	2660	2656.20	1.34	-1127	2723	2691	2658	2626	2593	2707	2642	60	795	500	1860	5	1	11847232	313	16.40	0.64	12	0.13	161.00	4155.00	4095	20240131	-35.53	2550	20240805	3.53	4095	-35.53	20240131	2550	3.53	20240805	4095	-35.53	20240131	2550	3.53	20240805	2.59	N	119500	500	60 억	158441	N	N	N	N
7	20241129	110912	57	100.00	KOSDAQ	금속	N	N	N	N	N	2660	0	3	0.00	38854475	14624	130.36	2665	2675	2640	3455	1865	2660	2656.90	1.34	-1125	2723	2691	2658	2626	2593	2707	2642	60	795	500	1860	5	1	11847232	315	16.52	0.64	12	0.12	161.00	4155.00	4095	20240131	-35.04	2550	20240805	4.31	4095	-35.04	20240131	2550	4.31	20240805	4095	-35.04	20240131	2550	4.31	20240805	2.59	N	119500	500	60 억	158441	N	N	N	N
8	20241129	100906	57	100.00	KOSDAQ	금속	N	N	N	N	N	2645	-15	5	-0.56	38795910	14602	130.17	2665	2675	2640	3455	1865	2660	2656.89	1.34	-1120	2723	2691	2658	2626	2593	2707	2642	60	795	500	1860	5	1	11847232	313	16.43	0.64	12	0.12	161.00	4155.00	4095	20240131	-35.41	2550	20240805	3.73	4095	-35.41	20240131	2550	3.73	20240805	4095	-35.41	20240131	2550	3.73	20240805	2.59	N	119500	500	60 억	158441	N	N	N	N
9	20241129	090911	57	100.00	KOSDAQ	금속	N	N	N	N	N	2670	10	2	0.38	28810070	10830	96.54	2665	2670	2655	3455	1865	2660	2660.21	1.34	-321	2723	2691	2658	2626	2593	2707	2642	60	795	500	1860	5	1	11847232	316	16.58	0.64	12	0.09	161.00	4155.00	4095	20240131	-34.80	2550	20240805	4.71	4095	-34.80	20240131	2550	4.71	20240805	4095	-34.80	20240131	2550	4.71	20240805	2.59	N	119500	500	60 억	158441	N	N	N	N
10	20241128	160858	57	100.00	KOSDAQ	금속	N	N	N	N	N	2660	15	2	0.57	29706015	11218	19.70	2645	2690	2625	3435	1855	2645	2648.07	1.34	-483	2775	2710	2670	2605	2565	2690	2585	60	790	500	1850	5	1	11847232	315	16.52	0.64	12	0.09	161.00	4155.00	4095	20240131	-35.04	2550	20240805	4.31	4095	-35.04	20240131	2550	4.31	20240805	4095	-35.04	20240131	2550	4.31	20240805	2.62	N	119500	500	60 억	158928	N	N	N	N
11	20241128	150916	57	100.00	KOSDAQ	금속	N	N	N	N	N	2665	20	2	0.76	28442495	10743	18.86	2645	2690	2625	3435	1855	2645	2647.54	1.34	-78	2775	2710	2670	2605	2565	2690	2585	60	790	500	1850	5	1	11847232	316	16.55	0.64	12	0.09	161.00	4155.00	4095	20240131	-34.92	2550	20240805	4.51	4095	-34.92	20240131	2550	4.51	20240805	4095	-34.92	20240131	2550	4.51	20240805	2.62	N	119500	500	60 억	158928	N	N	N	N
12	20241128	140912	57	100.00	KOSDAQ	금속	N	N	N	N	N	2680	35	2	1.32	27593060	10424	18.30	2645	2690	2625	3435	1855	2645	2647.07	1.34	176	2775	2710	2670	2605	2565	2690	2585	60	790	500	1850	5	1	11847232	318	16.65	0.65	12	0.09	161.00	4155.00	4095	20240131	-34.55	2550	20240805	5.10	4095	-34.55	20240131	2550	5.10	20240805	4095	-34.55	20240131	2550	5.10	20240805	2.62	N	119500	500	60 억	158928	N	N	N	N
13	20241128	130910	57	100.00	KOSDAQ	금속	N	N	N	N	N	2655	10	2	0.38	22868800	8657	15.20	2645	2665	2625	3435	1855	2645	2641.65	1.34	190	2775	2710	2670	2605	2565	2690	2585	60	790	500	1850	5	1	11847232	315	16.49	0.64	12	0.07	161.00	4155.00	4095	20240131	-35.16	2550	20240805	4.12	4095	-35.16	20240131	2550	4.12	20240805	4095	-35.16	20240131	2550	4.12	20240805	2.62	N	119500	500	60 억	158928	N	N	N	N
14	20241128	120915	57	100.00	KOSDAQ	금속	N	N	N	N	N	2650	5	2	0.19	20062505	7600	13.35	2645	2660	2625	3435	1855	2645	2639.80	1.34	140	2775	2710	2670	2605	2565	2690	2585	60	790	500	1850	5	1	11847232	314	16.46	0.64	12	0.06	161.00	4155.00	4095	20240131	-35.29	2550	20240805	3.92	4095	-35.29	20240131	2550	3.92	20240805	4095	-35.29	20240131	2550	3.92	20240805	2.62	N	119500	500	60 억	158928	N	N	N	N
15	20241128	110917	57	100.00	KOSDAQ	금속	N	N	N	N	N	2640	-5	5	-0.19	19438855	7365	12.93	2645	2660	2625	3435	1855	2645	2639.36	1.34	136	2775	2710	2670	2605	2565	2690	2585	60	790	500	1850	5	1	11847232	313	16.40	0.64	12	0.06	161.00	4155.00	4095	20240131	-35.53	2550	20240805	3.53	4095	-35.53	20240131	2550	3.53	20240805	4095	-35.53	20240131	2550	3.53	20240805	2.62	N	119500	500	60 억	158928	N	N	N	N
16	20241128	100914	57	100.00	KOSDAQ	금속	N	N	N	N	N	2650	5	2	0.19	12339215	4681	8.22	2645	2660	2625	3435	1855	2645	2636.02	1.34	53	2775	2710	2670	2605	2565	2690	2585	60	790	500	1850	5	1	11847232	314	16.46	0.64	12	0.04	161.00	4155.00	4095	20240131	-35.29	2550	20240805	3.92	4095	-35.29	20240131	2550	3.92	20240805	4095	-35.29	20240131	2550	3.92	20240805	2.62	N	119500	500	60 억	158928	N	N	N	N
17	20241128	090911	57	100.00	KOSDAQ	금속	N	N	N	N	N	2645	0	3	0.00	700900	266	0.47	2645	2645	2630	3435	1855	2645	2634.96	1.34	119	2775	2710	2670	2605	2565	2690	2585	60	790	500	1850	5	1	11847232	313	16.43	0.64	12	0.00	161.00	4155.00	4095	20240131	-35.41	2550	20240805	3.73	4095	-35.41	20240131	2550	3.73	20240805	4095	-35.41	20240131	2550	3.73	20240805	2.62	N	119500	500	60 억	158928	N	N	N	N
18	20241127	160850	57	100.00	KOSDAQ	금속	N	N	N	N	N	2645	-45	5	-1.67	150760980	56406	93.65	2700	2735	2630	3495	1885	2690	2672.80	1.34	-338	2756	2722	2681	2647	2606	2702	2627	60	805	500	1880	5	1	11847232	313	16.43	0.64	12	0.48	161.00	4155.00	4095	20240131	-35.41	2550	20240805	3.73	4095	-35.41	20240131	2550	3.73	20240805	4095	-35.41	20240131	2550	3.73	20240805	2.90	N	119500	500	60 억	159270	N	N	N	N
19	20241127	150908	57	100.00	KOSDAQ	금속	N	N	N	N	N	2670	-20	5	-0.74	149594275	55965	92.92	2700	2735	2630	3495	1885	2690	2673.00	1.34	-327	2756	2722	2681	2647	2606	2702	2627	60	805	500	1880	5	1	11847232	316	16.58	0.64	12	0.47	161.00	4155.00	4095	20240131	-34.80	2550	20240805	4.71	4095	-34.80	20240131	2550	4.71	20240805	4095	-34.80	20240131	2550	4.71	20240805	2.90	N	119500	500	60 억	159270	N	N	N	N
20	20241127	140904	57	100.00	KOSDAQ	금속	N	N	N	N	N	2670	-20	5	-0.74	135044065	50467	83.79	2700	2735	2640	3495	1885	2690	2675.89	1.34	-579	2756	2722	2681	2647	2606	2702	2627	60	805	500	1880	5	1	11847232	316	16.58	0.64	12	0.43	161.00	4155.00	4095	20240131	-34.80	2550	20240805	4.71	4095	-34.80	20240131	2550	4.71	20240805	4095	-34.80	20240131	2550	4.71	20240805	2.90	N	119500	500	60 억	159270	N	N	N	N
21	20241127	130900	57	100.00	KOSDAQ	금속	N	N	N	N	N	2655	-35	5	-1.30	134216685	50156	83.28	2700	2735	2640	3495	1885	2690	2675.98	1.34	-547	2756	2722	2681	2647	2606	2702	2627	60	805	500	1880	5	1	11847232	315	16.49	0.64	12	0.42	161.00	4155.00	4095	20240131	-35.16	2550	20240805	4.12	4095	-35.16	20240131	2550	4.12	20240805	4095	-35.16	20240131	2550	4.12	20240805	2.90	N	119500	500	60 억	159270	N	N	N	N
22	20241127	120908	57	100.00	KOSDAQ	금속	N	N	N	N	N	2690	0	3	0.00	93303865	34713	57.64	2700	2735	2650	3495	1885	2690	2687.87	1.34	-3849	2756	2722	2681	2647	2606	2702	2627	60	805	500	1880	5	1	11847232	319	16.71	0.65	12	0.29	161.00	4155.00	4095	20240131	-34.31	2550	20240805	5.49	4095	-34.31	20240131	2550	5.49	20240805	4095	-34.31	20240131	2550	5.49	20240805	2.90	N	119500	500	60 억	159270	N	N	N	N
23	20241127	110904	57	100.00	KOSDAQ	금속	N	N	N	N	N	2685	-5	5	-0.19	81786515	30446	50.55	2700	2735	2650	3495	1885	2690	2686.28	1.34	-3986	2756	2722	2681	2647	2606	2702	2627	60	805	500	1880	5	1	11847232	318	16.68	0.65	12	0.26	161.00	4155.00	4095	20240131	-34.43	2550	20240805	5.29	4095	-34.43	20240131	2550	5.29	20240805	4095	-34.43	20240131	2550	5.29	20240805	2.90	N	119500	500	60 억	159270	N	N	N	N
24	20241127	100905	57	100.00	KOSDAQ	금속	N	N	N	N	N	2670	-20	5	-0.74	16929170	6339	10.53	2700	2700	2650	3495	1885	2690	2670.64	1.34	4	2756	2722	2681	2647	2606	2702	2627	60	805	500	1880	5	1	11847232	316	16.58	0.64	12	0.05	161.00	4155.00	4095	20240131	-34.80	2550	20240805	4.71	4095	-34.80	20240131	2550	4.71	20240805	4095	-34.80	20240131	2550	4.71	20240805	2.90	N	119500	500	60 억	159270	N	N	N	N
25	20241127	090903	57	100.00	KOSDAQ	금속	N	N	N	N	N	2690	0	3	0.00	4616690	1724	2.86	2700	2700	2670	3495	1885	2690	2677.89	1.34	-155	2756	2722	2681	2647	2606	2702	2627	60	805	500	1880	5	1	11847232	319	16.71	0.65	12	0.01	161.00	4155.00	4095	20240131	-34.31	2550	20240805	5.49	4095	-34.31	20240131	2550	5.49	20240805	4095	-34.31	20240131	2550	5.49	20240805	2.90	N	119500	500	60 억	159270	N	N	N	N
26	20241126	160852	57	100.00	KOSDAQ	금속	N	N	N	N	N	2690	-5	5	-0.19	161477075	60208	56.31	2695	2715	2640	3500	1890	2695	2681.99	1.37	-2703	2868	2781	2723	2636	2578	2752	2607	60	805	500	1880	5	1	11847232	319	16.71	0.65	12	0.51	161.00	4155.00	4095	20240131	-34.31	2550	20240805	5.49	4095	-34.31	20240131	2550	5.49	20240805	4095	-34.31	20240131	2550	5.49	20240805	2.90	N	119500	500	60 억	161733	N	N	N	N
27	20241126	150900	57	100.00	KOSDAQ	금속	N	N	N	N	N	2685	-10	5	-0.37	160476475	59836	55.96	2695	2715	2640	3500	1890	2695	2681.94	1.37	-2611	2868	2781	2723	2636	2578	2752	2607	60	805	500	1880	5	1	11847232	318	16.68	0.65	12	0.51	161.00	4155.00	4095	20240131	-34.43	2550	20240805	5.29	4095	-34.43	20240131	2550	5.29	20240805	4095	-34.43	20240131	2550	5.29	20240805	2.90	N	119500	500	60 억	161733	N	N	N	N
28	20241126	140859	57	100.00	KOSDAQ	금속	N	N	N	N	N	2670	-25	5	-0.93	134587855	50198	46.95	2695	2715	2640	3500	1890	2695	2681.14	1.37	-3040	2868	2781	2723	2636	2578	2752	2607	60	805	500	1880	5	1	11847232	316	16.58	0.64	12	0.42	161.00	4155.00	4095	20240131	-34.80	2550	20240805	4.71	4095	-34.80	20240131	2550	4.71	20240805	4095	-34.80	20240131	2550	4.71	20240805	2.90	N	119500	500	60 억	161733	N	N	N	N
29	20241126	130858	57	100.00	KOSDAQ	금속	N	N	N	N	N	2670	-25	5	-0.93	126348075	47097	44.05	2695	2715	2645	3500	1890	2695	2682.72	1.37	-2806	2868	2781	2723	2636	2578	2752	2607	60	805	500	1880	5	1	11847232	316	16.58	0.64	12	0.40	161.00	4155.00	4095	20240131	-34.80	2550	20240805	4.71	4095	-34.80	20240131	2550	4.71	20240805	4095	-34.80	20240131	2550	4.71	20240805	2.90	N	119500	500	60 억	161733	N	N	N	N
30	20241126	120902	57	100.00	KOSDAQ	금속	N	N	N	N	N	2690	-5	5	-0.19	89395620	33198	31.05	2695	2715	2650	3500	1890	2695	2692.80	1.37	-3081	2868	2781	2723	2636	2578	2752	2607	60	805	500	1880	5	1	11847232	319	16.71	0.65	12	0.28	161.00	4155.00	4095	20240131	-34.31	2550	20240805	5.49	4095	-34.31	20240131	2550	5.49	20240805	4095	-34.31	20240131	2550	5.49	20240805	2.90	N	119500	500	60 억	161733	N	N	N	N
31	20241126	110907	57	100.00	KOSDAQ	금속	N	N	N	N	N	2710	15	2	0.56	76191490	28276	26.44	2695	2715	2650	3500	1890	2695	2694.56	1.37	-2707	2868	2781	2723	2636	2578	2752	2607	60	805	500	1880	5	1	11847232	321	16.83	0.65	12	0.24	161.00	4155.00	4095	20240131	-33.82	2550	20240805	6.27	4095	-33.82	20240131	2550	6.27	20240805	4095	-33.82	20240131	2550	6.27	20240805	2.90	N	119500	500	60 억	161733	N	N	N	N
32	20241126	100911	57	100.00	KOSDAQ	금속	N	N	N	N	N	2700	5	2	0.19	73623935	27324	25.55	2695	2710	2650	3500	1890	2695	2694.48	1.37	-2425	2868	2781	2723	2636	2578	2752	2607	60	805	500	1880	5	1	11847232	320	16.77	0.65	12	0.23	161.00	4155.00	4095	20240131	-34.07	2550	20240805	5.88	4095	-34.07	20240131	2550	5.88	20240805	4095	-34.07	20240131	2550	5.88	20240805	2.90	N	119500	500	60 억	161733	N	N	N	N
33	20241126	090903	57	100.00	KOSDAQ	금속	N	N	N	N	N	2690	-5	5	-0.19	13291585	4947	4.63	2695	2695	2670	3500	1890	2695	2686.79	1.37	-2361	2868	2781	2723	2636	2578	2752	2607	60	805	500	1880	5	1	11847232	319	16.71	0.65	12	0.04	161.00	4155.00	4095	20240131	-34.31	2550	20240805	5.49	4095	-34.31	20240131	2550	5.49	20240805	4095	-34.31	20240131	2550	5.49	20240805	2.90	N	119500	500	60 억	161733	N	N	N	N
34	20241125	160840	57	100.00	KOSDAQ	금속	N	N	N	N	N	2695	-85	5	-3.06	288148025	106876	388.72	2800	2810	2665	3610	1950	2780	2696.10	1.38	-1009	2940	2860	2810	2730	2680	2900	2770	60	830	500	1940	5	1	11847232	319	16.74	0.65	12	0.90	161.00	4155.00	4095	20240131	-34.19	2550	20240805	5.69	4095	-34.19	20240131	2550	5.69	20240805	4095	-34.19	20240131	2550	5.69	20240805	2.90	N	119500	500	60 억	162941	N	N	N	N
35	20241125	150857	57	100.00	KOSDAQ	금속	N	N	N	N	N	2690	-90	5	-3.24	277669185	102982	374.56	2800	2810	2665	3610	1950	2780	2696.29	1.38	999	2940	2860	2810	2730	2680	2900	2770	60	830	500	1940	5	1	11847232	319	16.71	0.65	12	0.87	161.00	4155.00	4095	20240131	-34.31	2550	20240805	5.49	4095	-34.31	20240131	2550	5.49	20240805	4095	-34.31	20240131	2550	5.49	20240805	2.90	N	119500	500	60 억	162941	N	N	N	N
36	20241125	140855	57	100.00	KOSDAQ	금속	N	N	N	N	N	2680	-100	5	-3.60	271242380	100588	365.85	2800	2810	2665	3610	1950	2780	2696.57	1.38	1988	2940	2860	2810	2730	2680	2900	2770	60	830	500	1940	5	1	11847232	318	16.65	0.65	12	0.85	161.00	4155.00	4095	20240131	-34.55	2550	20240805	5.10	4095	-34.55	20240131	2550	5.10	20240805	4095	-34.55	20240131	2550	5.10	20240805	2.90	N	119500	500	60 억	162941	N	N	N	N
37	20241125	130849	57	100.00	KOSDAQ	금속	N	N	N	N	N	2680	-100	5	-3.60	256055555	94916	345.22	2800	2810	2670	3610	1950	2780	2697.71	1.38	3242	2940	2860	2810	2730	2680	2900	2770	60	830	500	1940	5	1	11847232	318	16.65	0.65	12	0.80	161.00	4155.00	4095	20240131	-34.55	2550	20240805	5.10	4095	-34.55	20240131	2550	5.10	20240805	4095	-34.55	20240131	2550	5.10	20240805	2.90	N	119500	500	60 억	162941	N	N	N	N
38	20241125	120858	57	100.00	KOSDAQ	금속	N	N	N	N	N	2695	-85	5	-3.06	189480455	70078	254.88	2800	2810	2675	3610	1950	2780	2703.85	1.38	3566	2940	2860	2810	2730	2680	2900	2770	60	830	500	1940	5	1	11847232	319	16.74	0.65	12	0.59	161.00	4155.00	4095	20240131	-34.19	2550	20240805	5.69	4095	-34.19	20240131	2550	5.69	20240805	4095	-34.19	20240131	2550	5.69	20240805	2.90	N	119500	500	60 억	162941	N	N	N	N
39	20241125	110852	57	100.00	KOSDAQ	금속	N	N	N	N	N	2740	-40	5	-1.44	138698815	51263	186.45	2800	2810	2680	3610	1950	2780	2705.63	1.38	2863	2940	2860	2810	2730	2680	2900	2770	60	830	500	1940	5	1	11847232	325	17.02	0.66	12	0.43	161.00	4155.00	4095	20240131	-33.09	2550	20240805	7.45	4095	-33.09	20240131	2550	7.45	20240805	4095	-33.09	20240131	2550	7.45	20240805	2.90	N	119500	500	60 억	162941	N	N	N	N
40	20241125	100842	57	100.00	KOSDAQ	금속	N	N	N	N	N	2690	-90	5	-3.24	112071895	41482	150.88	2800	2810	2680	3610	1950	2780	2701.70	1.38	3853	2940	2860	2810	2730	2680	2900	2770	60	830	500	1940	5	1	11847232	319	16.71	0.65	12	0.35	161.00	4155.00	4095	20240131	-34.31	2550	20240805	5.49	4095	-34.31	20240131	2550	5.49	20240805	4095	-34.31	20240131	2550	5.49	20240805	2.90	N	119500	500	60 억	162941	N	N	N	N
41	20241125	090843	57	100.00	KOSDAQ	금속	N	N	N	N	N	2780	0	3	0.00	2565955	928	3.38	2800	2810	2750	3610	1950	2780	2765.04	1.38	-61	2940	2860	2810	2730	2680	2900	2770	60	830	500	1940	5	1	11847232	329	17.27	0.67	12	0.01	161.00	4155.00	4095	20240131	-32.11	2550	20240805	9.02	4095	-32.11	20240131	2550	9.02	20240805	4095	-32.11	20240131	2550	9.02	20240805	2.90	N	119500	500	60 억	162941	N	N	N	N
42	20241122	160755	57	100.00	KOSDAQ	금속	N	N	N	N	N	2780	0	3	0.00	76856395	27494	142.71	2760	2890	2760	3610	1950	2780	2795.39	1.33	5154	2923	2851	2803	2731	2683	2840	2720	60	830	500	1940	5	1	11847232	329	17.27	0.67	12	0.23	161.00	4155.00	4095	20240131	-32.11	2550	20240805	9.02	4095	-32.11	20240131	2550	9.02	20240805	4095	-32.11	20240131	2550	9.02	20240805	2.89	N	119500	500	60 억	157791	N	N	N	N
43	20241122	150808	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	20	2	0.72	75161525	26887	139.56	2760	2890	2760	3610	1950	2780	2795.46	1.33	5182	2923	2851	2803	2731	2683	2840	2720	60	830	500	1940	5	1	11847232	332	17.39	0.67	12	0.23	161.00	4155.00	4095	20240131	-31.62	2550	20240805	9.80	4095	-31.62	20240131	2550	9.80	20240805	4095	-31.62	20240131	2550	9.80	20240805	2.89	N	119500	500	60 억	157791	N	N	N	N
44	20241122	140808	57	100.00	KOSDAQ	금속	N	N	N	N	N	2780	0	3	0.00	66631075	23811	123.60	2760	2890	2760	3610	1950	2780	2798.33	1.33	5170	2923	2851	2803	2731	2683	2840	2720	60	830	500	1940	5	1	11847232	329	17.27	0.67	12	0.20	161.00	4155.00	4095	20240131	-32.11	2550	20240805	9.02	4095	-32.11	20240131	2550	9.02	20240805	4095	-32.11	20240131	2550	9.02	20240805	2.89	N	119500	500	60 억	157791	N	N	N	N
45	20241122	130805	57	100.00	KOSDAQ	금속	N	N	N	N	N	2805	25	2	0.90	48254635	17227	89.42	2760	2890	2760	3610	1950	2780	2801.10	1.33	4798	2923	2851	2803	2731	2683	2840	2720	60	830	500	1940	5	1	11847232	332	17.42	0.68	12	0.15	161.00	4155.00	4095	20240131	-31.50	2550	20240805	10.00	4095	-31.50	20240131	2550	10.00	20240805	4095	-31.50	20240131	2550	10.00	20240805	2.89	N	119500	500	60 억	157791	N	N	N	N
46	20241122	120810	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	20	2	0.72	33205680	11828	61.40	2760	2890	2760	3610	1950	2780	2807.38	1.33	3583	2923	2851	2803	2731	2683	2840	2720	60	830	500	1940	5	1	11847232	332	17.39	0.67	12	0.10	161.00	4155.00	4095	20240131	-31.62	2550	20240805	9.80	4095	-31.62	20240131	2550	9.80	20240805	4095	-31.62	20240131	2550	9.80	20240805	2.89	N	119500	500	60 억	157791	N	N	N	N
47	20241122	110802	57	100.00	KOSDAQ	금속	N	N	N	N	N	2805	25	2	0.90	31472310	11206	58.17	2760	2890	2760	3610	1950	2780	2808.52	1.33	3632	2923	2851	2803	2731	2683	2840	2720	60	830	500	1940	5	1	11847232	332	17.42	0.68	12	0.09	161.00	4155.00	4095	20240131	-31.50	2550	20240805	10.00	4095	-31.50	20240131	2550	10.00	20240805	4095	-31.50	20240131	2550	10.00	20240805	2.89	N	119500	500	60 억	157791	N	N	N	N
48	20241122	100817	57	100.00	KOSDAQ	금속	N	N	N	N	N	2785	5	2	0.18	28973700	10311	53.52	2760	2890	2760	3610	1950	2780	2809.98	1.33	3168	2923	2851	2803	2731	2683	2840	2720	60	830	500	1940	5	1	11847232	330	17.30	0.67	12	0.09	161.00	4155.00	4095	20240131	-31.99	2550	20240805	9.22	4095	-31.99	20240131	2550	9.22	20240805	4095	-31.99	20240131	2550	9.22	20240805	2.89	N	119500	500	60 억	157791	N	N	N	N
49	20241122	090810	57	100.00	KOSDAQ	금속	N	N	N	N	N	2795	15	2	0.54	1109455	401	2.08	2760	2795	2760	3610	1950	2780	2766.72	1.33	36	2923	2851	2803	2731	2683	2840	2720	60	830	500	1940	5	1	11847232	331	17.36	0.67	12	0.00	161.00	4155.00	4095	20240131	-31.75	2550	20240805	9.61	4095	-31.75	20240131	2550	9.61	20240805	4095	-31.75	20240131	2550	9.61	20240805	2.89	N	119500	500	60 억	157791	N	N	N	N
50	20241121	160802	57	100.00	KOSDAQ	금속	N	N	N	N	N	2780	10	2	0.36	54268860	19256	58.70	2780	2875	2755	3600	1940	2770	2818.28	1.34	-1133	2836	2802	2766	2732	2696	2785	2715	60	830	500	1930	5	1	11847232	329	17.27	0.67	12	0.16	161.00	4155.00	4095	20240131	-32.11	2550	20240805	9.02	4095	-32.11	20240131	2550	9.02	20240805	4095	-32.11	20240131	2550	9.02	20240805	2.91	N	119500	500	60 억	158928	N	N	N	N
51	20241121	150820	57	100.00	KOSDAQ	금속	N	N	N	N	N	2805	35	2	1.26	46842610	16599	50.60	2780	2875	2755	3600	1940	2770	2822.01	1.34	-1581	2836	2802	2766	2732	2696	2785	2715	60	830	500	1930	5	1	11847232	332	17.42	0.68	12	0.14	161.00	4155.00	4095	20240131	-31.50	2550	20240805	10.00	4095	-31.50	20240131	2550	10.00	20240805	4095	-31.50	20240131	2550	10.00	20240805	2.91	N	119500	500	60 억	158928	N	N	N	N
52	20241121	140819	57	100.00	KOSDAQ	금속	N	N	N	N	N	2855	85	2	3.07	39805020	14092	42.96	2780	2875	2755	3600	1940	2770	2824.65	1.34	-2290	2836	2802	2766	2732	2696	2785	2715	60	830	500	1930	5	1	11847232	338	17.73	0.69	12	0.12	161.00	4155.00	4095	20240131	-30.28	2550	20240805	11.96	4095	-30.28	20240131	2550	11.96	20240805	4095	-30.28	20240131	2550	11.96	20240805	2.91	N	119500	500	60 억	158928	N	N	N	N
53	20241121	130811	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	30	2	1.08	10938110	3936	12.00	2780	2805	2755	3600	1940	2770	2778.99	1.34	-1061	2836	2802	2766	2732	2696	2785	2715	60	830	500	1930	5	1	11847232	332	17.39	0.67	12	0.03	161.00	4155.00	4095	20240131	-31.62	2550	20240805	9.80	4095	-31.62	20240131	2550	9.80	20240805	4095	-31.62	20240131	2550	9.80	20240805	2.91	N	119500	500	60 억	158928	N	N	N	N
54	20241121	120811	57	100.00	KOSDAQ	금속	N	N	N	N	N	2775	5	2	0.18	7925820	2857	8.71	2780	2790	2755	3600	1940	2770	2774.18	1.34	-440	2836	2802	2766	2732	2696	2785	2715	60	830	500	1930	5	1	11847232	329	17.24	0.67	12	0.02	161.00	4155.00	4095	20240131	-32.23	2550	20240805	8.82	4095	-32.23	20240131	2550	8.82	20240805	4095	-32.23	20240131	2550	8.82	20240805	2.91	N	119500	500	60 억	158928	N	N	N	N
55	20241121	110814	57	100.00	KOSDAQ	금속	N	N	N	N	N	2780	10	2	0.36	3047805	1100	3.35	2780	2790	2755	3600	1940	2770	2770.73	1.34	-229	2836	2802	2766	2732	2696	2785	2715	60	830	500	1930	5	1	11847232	329	17.27	0.67	12	0.01	161.00	4155.00	4095	20240131	-32.11	2550	20240805	9.02	4095	-32.11	20240131	2550	9.02	20240805	4095	-32.11	20240131	2550	9.02	20240805	2.91	N	119500	500	60 억	158928	N	N	N	N
56	20241121	100814	57	100.00	KOSDAQ	금속	N	N	N	N	N	2780	10	2	0.36	2379910	860	2.62	2780	2785	2755	3600	1940	2770	2767.34	1.34	-129	2836	2802	2766	2732	2696	2785	2715	60	830	500	1930	5	1	11847232	329	17.27	0.67	12	0.01	161.00	4155.00	4095	20240131	-32.11	2550	20240805	9.02	4095	-32.11	20240131	2550	9.02	20240805	4095	-32.11	20240131	2550	9.02	20240805	2.91	N	119500	500	60 억	158928	N	N	N	N
57	20241121	090815	57	100.00	KOSDAQ	금속	N	N	N	N	N	2775	5	2	0.18	19455	7	0.02	2780	2785	2775	3600	1940	2770	2779.29	1.34	0	2836	2802	2766	2732	2696	2785	2715	60	830	500	1930	5	1	11847232	329	17.24	0.67	12	0.00	161.00	4155.00	4095	20240131	-32.23	2550	20240805	8.82	4095	-32.23	20240131	2550	8.82	20240805	4095	-32.23	20240131	2550	8.82	20240805	2.91	N	119500	500	60 억	158928	N	N	N	N
58	20241120	160808	57	100.00	KOSDAQ	금속	N	N	N	N	N	2770	5	2	0.18	90631245	32803	142.23	2785	2800	2730	3590	1940	2765	2762.90	1.34	457	2845	2805	2770	2730	2695	2825	2750	60	825	500	1930	5	1	11847232	328	17.20	0.67	12	0.28	161.00	4155.00	4095	20240131	-32.36	2550	20240805	8.63	4095	-32.36	20240131	2550	8.63	20240805	4095	-32.36	20240131	2550	8.63	20240805	2.88	N	119500	500	60 억	158475	N	N	N	N
59	20241120	150817	57	100.00	KOSDAQ	금속	N	N	N	N	N	2780	15	2	0.54	58855270	21323	92.45	2785	2800	2730	3590	1940	2765	2760.18	1.34	437	2845	2805	2770	2730	2695	2825	2750	60	825	500	1930	5	1	11847232	329	17.27	0.67	12	0.18	161.00	4155.00	4095	20240131	-32.11	2550	20240805	9.02	4095	-32.11	20240131	2550	9.02	20240805	4095	-32.11	20240131	2550	9.02	20240805	2.88	N	119500	500	60 억	158475	N	N	N	N
60	20241120	140820	57	100.00	KOSDAQ	금속	N	N	N	N	N	2775	10	2	0.36	45045340	16367	70.96	2785	2785	2730	3590	1940	2765	2752.21	1.34	982	2845	2805	2770	2730	2695	2825	2750	60	825	500	1930	5	1	11847232	329	17.24	0.67	12	0.14	161.00	4155.00	4095	20240131	-32.23	2550	20240805	8.82	4095	-32.23	20240131	2550	8.82	20240805	4095	-32.23	20240131	2550	8.82	20240805	2.88	N	119500	500	60 억	158475	N	N	N	N
61	20241120	130821	57	100.00	KOSDAQ	금속	N	N	N	N	N	2745	-20	5	-0.72	37762985	13726	59.51	2785	2785	2730	3590	1940	2765	2751.20	1.34	474	2845	2805	2770	2730	2695	2825	2750	60	825	500	1930	5	1	11847232	325	17.05	0.66	12	0.12	161.00	4155.00	4095	20240131	-32.97	2550	20240805	7.65	4095	-32.97	20240131	2550	7.65	20240805	4095	-32.97	20240131	2550	7.65	20240805	2.88	N	119500	500	60 억	158475	N	N	N	N
62	20241120	120820	57	100.00	KOSDAQ	금속	N	N	N	N	N	2770	5	2	0.18	31333200	11396	49.41	2785	2785	2730	3590	1940	2765	2749.49	1.34	485	2845	2805	2770	2730	2695	2825	2750	60	825	500	1930	5	1	11847232	328	17.20	0.67	12	0.10	161.00	4155.00	4095	20240131	-32.36	2550	20240805	8.63	4095	-32.36	20240131	2550	8.63	20240805	4095	-32.36	20240131	2550	8.63	20240805	2.88	N	119500	500	60 억	158475	N	N	N	N
63	20241120	110822	57	100.00	KOSDAQ	금속	N	N	N	N	N	2765	0	3	0.00	21335560	7765	33.67	2785	2785	2730	3590	1940	2765	2747.66	1.34	588	2845	2805	2770	2730	2695	2825	2750	60	825	500	1930	5	1	11847232	328	17.17	0.67	12	0.07	161.00	4155.00	4095	20240131	-32.48	2550	20240805	8.43	4095	-32.48	20240131	2550	8.43	20240805	4095	-32.48	20240131	2550	8.43	20240805	2.88	N	119500	500	60 억	158475	N	N	N	N
64	20241120	100819	57	100.00	KOSDAQ	금속	N	N	N	N	N	2750	-15	5	-0.54	18978490	6908	29.95	2785	2785	2730	3590	1940	2765	2747.32	1.34	941	2845	2805	2770	2730	2695	2825	2750	60	825	500	1930	5	1	11847232	326	17.08	0.66	12	0.06	161.00	4155.00	4095	20240131	-32.84	2550	20240805	7.84	4095	-32.84	20240131	2550	7.84	20240805	4095	-32.84	20240131	2550	7.84	20240805	2.88	N	119500	500	60 억	158475	N	N	N	N
65	20241120	090818	57	100.00	KOSDAQ	금속	N	N	N	N	N	2785	20	2	0.72	3057930	1098	4.76	2785	2785	2785	3590	1940	2765	2785.00	1.34	-94	2845	2805	2770	2730	2695	2825	2750	60	825	500	1930	5	1	11847232	330	17.30	0.67	12	0.01	161.00	4155.00	4095	20240131	-31.99	2550	20240805	9.22	4095	-31.99	20240131	2550	9.22	20240805	4095	-31.99	20240131	2550	9.22	20240805	2.88	N	119500	500	60 억	158475	N	N	N	N
66	20241119	160735	57	100.00	KOSDAQ	금속	N	N	N	N	N	2765	0	3	0.00	57142340	20522	85.26	2740	2810	2735	3590	1940	2765	2784.45	1.35	-1776	2825	2795	2755	2725	2685	2810	2740	60	825	500	1930	5	1	11847232	328	17.17	0.67	12	0.17	161.00	4155.00	4095	20240131	-32.48	2550	20240805	8.43	4095	-32.48	20240131	2550	8.43	20240805	4095	-32.48	20240131	2550	8.43	20240805	2.91	N	119500	500	60 억	160255	N	N	N	N
67	20241119	150746	57	100.00	KOSDAQ	금속	N	N	N	N	N	2770	5	2	0.18	54689720	19635	81.57	2740	2810	2735	3590	1940	2765	2785.32	1.35	-1926	2825	2795	2755	2725	2685	2810	2740	60	825	500	1930	5	1	11847232	328	17.20	0.67	12	0.17	161.00	4155.00	4095	20240131	-32.36	2550	20240805	8.63	4095	-32.36	20240131	2550	8.63	20240805	4095	-32.36	20240131	2550	8.63	20240805	2.91	N	119500	500	60 억	160255	N	N	N	N
68	20241119	140746	57	100.00	KOSDAQ	금속	N	N	N	N	N	2785	20	2	0.72	42018150	15082	62.66	2740	2810	2735	3590	1940	2765	2785.98	1.35	-2701	2825	2795	2755	2725	2685	2810	2740	60	825	500	1930	5	1	11847232	330	17.30	0.67	12	0.13	161.00	4155.00	4095	20240131	-31.99	2550	20240805	9.22	4095	-31.99	20240131	2550	9.22	20240805	4095	-31.99	20240131	2550	9.22	20240805	2.91	N	119500	500	60 억	160255	N	N	N	N
69	20241119	130749	57	100.00	KOSDAQ	금속	N	N	N	N	N	2795	30	2	1.08	23580680	8516	35.38	2740	2800	2735	3590	1940	2765	2768.99	1.35	-2098	2825	2795	2755	2725	2685	2810	2740	60	825	500	1930	5	1	11847232	331	17.36	0.67	12	0.07	161.00	4155.00	4095	20240131	-31.75	2550	20240805	9.61	4095	-31.75	20240131	2550	9.61	20240805	4095	-31.75	20240131	2550	9.61	20240805	2.91	N	119500	500	60 억	160255	N	N	N	N
70	20241119	120741	57	100.00	KOSDAQ	금속	N	N	N	N	N	2785	20	2	0.72	16913590	6131	25.47	2740	2785	2735	3590	1940	2765	2758.70	1.35	-1296	2825	2795	2755	2725	2685	2810	2740	60	825	500	1930	5	1	11847232	330	17.30	0.67	12	0.05	161.00	4155.00	4095	20240131	-31.99	2550	20240805	9.22	4095	-31.99	20240131	2550	9.22	20240805	4095	-31.99	20240131	2550	9.22	20240805	2.91	N	119500	500	60 억	160255	N	N	N	N
71	20241119	110750	57	100.00	KOSDAQ	금속	N	N	N	N	N	2765	0	3	0.00	10137380	3681	15.29	2740	2765	2735	3590	1940	2765	2753.97	1.35	-1414	2825	2795	2755	2725	2685	2810	2740	60	825	500	1930	5	1	11847232	328	17.17	0.67	12	0.03	161.00	4155.00	4095	20240131	-32.48	2550	20240805	8.43	4095	-32.48	20240131	2550	8.43	20240805	4095	-32.48	20240131	2550	8.43	20240805	2.91	N	119500	500	60 억	160255	N	N	N	N
72	20241119	100810	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	-5	5	-0.18	6751265	2454	10.20	2740	2765	2735	3590	1940	2765	2751.13	1.35	-1414	2825	2795	2755	2725	2685	2810	2740	60	825	500	1930	5	1	11847232	327	17.14	0.66	12	0.02	161.00	4155.00	4095	20240131	-32.60	2550	20240805	8.24	4095	-32.60	20240131	2550	8.24	20240805	4095	-32.60	20240131	2550	8.24	20240805	2.91	N	119500	500	60 억	160255	N	N	N	N
73	20241119	090802	57	100.00	KOSDAQ	금속	N	N	N	N	N	2765	0	3	0.00	43895	16	0.07	2740	2765	2735	3590	1940	2765	2743.44	1.35	0	2825	2795	2755	2725	2685	2810	2740	60	825	500	1930	5	1	11847232	328	17.17	0.67	12	0.00	161.00	4155.00	4095	20240131	-32.48	2550	20240805	8.43	4095	-32.48	20240131	2550	8.43	20240805	4095	-32.48	20240131	2550	8.43	20240805	2.91	N	119500	500	60 억	160255	N	N	N	N
74	20241118	160739	57	100.00	KOSDAQ	금속	N	N	N	N	N	2765	5	2	0.18	66013500	23963	55.40	2755	2785	2715	3585	1935	2760	2754.81	1.33	1992	2866	2812	2711	2657	2556	2840	2685	60	825	500	1930	5	1	11847232	328	17.17	0.67	12	0.20	161.00	4155.00	4095	20240131	-32.48	2550	20240805	8.43	4095	-32.48	20240131	2550	8.43	20240805	4095	-32.48	20240131	2550	8.43	20240805	2.92	N	119500	500	60 억	157854	N	N	N	N
75	20241118	150747	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	0	3	0.00	57132875	20718	47.90	2755	2785	2715	3585	1935	2760	2757.64	1.33	1534	2866	2812	2711	2657	2556	2840	2685	60	825	500	1930	5	1	11847232	327	17.14	0.66	12	0.17	161.00	4155.00	4095	20240131	-32.60	2550	20240805	8.24	4095	-32.60	20240131	2550	8.24	20240805	4095	-32.60	20240131	2550	8.24	20240805	2.92	N	119500	500	60 억	157854	N	N	N	N
76	20241118	140749	57	100.00	KOSDAQ	금속	N	N	N	N	N	2745	-15	5	-0.54	38882545	14032	32.44	2755	2785	2730	3585	1935	2760	2770.99	1.33	1234	2866	2812	2711	2657	2556	2840	2685	60	825	500	1930	5	1	11847232	325	17.05	0.66	12	0.12	161.00	4155.00	4095	20240131	-32.97	2550	20240805	7.65	4095	-32.97	20240131	2550	7.65	20240805	4095	-32.97	20240131	2550	7.65	20240805	2.92	N	119500	500	60 억	157854	N	N	N	N
77	20241118	130746	57	100.00	KOSDAQ	금속	N	N	N	N	N	2755	-5	5	-0.18	37337835	13470	31.14	2755	2785	2730	3585	1935	2760	2771.93	1.33	1234	2866	2812	2711	2657	2556	2840	2685	60	825	500	1930	5	1	11847232	326	17.11	0.66	12	0.11	161.00	4155.00	4095	20240131	-32.72	2550	20240805	8.04	4095	-32.72	20240131	2550	8.04	20240805	4095	-32.72	20240131	2550	8.04	20240805	2.92	N	119500	500	60 억	157854	N	N	N	N
78	20241118	120748	57	100.00	KOSDAQ	금속	N	N	N	N	N	2765	5	2	0.18	34914240	12593	29.12	2755	2785	2730	3585	1935	2760	2772.51	1.33	1337	2866	2812	2711	2657	2556	2840	2685	60	825	500	1930	5	1	11847232	328	17.17	0.67	12	0.11	161.00	4155.00	4095	20240131	-32.48	2550	20240805	8.43	4095	-32.48	20240131	2550	8.43	20240805	4095	-32.48	20240131	2550	8.43	20240805	2.92	N	119500	500	60 억	157854	N	N	N	N
79	20241118	110749	57	100.00	KOSDAQ	금속	N	N	N	N	N	2785	25	2	0.91	31139990	11233	25.97	2755	2785	2730	3585	1935	2760	2772.19	1.33	1015	2866	2812	2711	2657	2556	2840	2685	60	825	500	1930	5	1	11847232	330	17.30	0.67	12	0.09	161.00	4155.00	4095	20240131	-31.99	2550	20240805	9.22	4095	-31.99	20240131	2550	9.22	20240805	4095	-31.99	20240131	2550	9.22	20240805	2.92	N	119500	500	60 억	157854	N	N	N	N
80	20241118	100740	57	100.00	KOSDAQ	금속	N	N	N	N	N	2775	15	2	0.54	9449975	3426	7.92	2755	2780	2730	3585	1935	2760	2758.31	1.33	-413	2866	2812	2711	2657	2556	2840	2685	60	825	500	1930	5	1	11847232	329	17.24	0.67	12	0.03	161.00	4155.00	4095	20240131	-32.23	2550	20240805	8.82	4095	-32.23	20240131	2550	8.82	20240805	4095	-32.23	20240131	2550	8.82	20240805	2.92	N	119500	500	60 억	157854	N	N	N	N
81	20241118	090739	57	100.00	KOSDAQ	금속	N	N	N	N	N	2730	-30	5	-1.09	2196845	798	1.85	2755	2755	2730	3585	1935	2760	2752.94	1.33	-51	2866	2812	2711	2657	2556	2840	2685	60	825	500	1930	5	1	11847232	323	16.96	0.66	12	0.01	161.00	4155.00	4095	20240131	-33.33	2550	20240805	7.06	4095	-33.33	20240131	2550	7.06	20240805	4095	-33.33	20240131	2550	7.06	20240805	2.92	N	119500	500	60 억	157854	N	N	N	N
82	20241115	160804	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	125	2	4.74	116361000	43135	91.10	2665	2765	2610	3425	1845	2635	2697.59	1.36	-1237	2731	2682	2656	2607	2581	2670	2595	60	790	500	1840	5	1	11847232	327	17.14	0.66	12	0.36	161.00	4155.00	4095	20240131	-32.60	2550	20240805	8.24	4095	-32.60	20240131	2550	8.24	20240805	4095	-32.60	20240131	2550	8.24	20240805	2.93	N	119500	500	60 억	160979	N	N	N	N
83	20241115	150826	57	100.00	KOSDAQ	금속	N	N	N	N	N	2710	75	2	2.85	109467910	40631	85.81	2665	2765	2610	3425	1845	2635	2694.20	1.36	-1280	2731	2682	2656	2607	2581	2670	2595	60	790	500	1840	5	1	11847232	321	16.83	0.65	12	0.34	161.00	4155.00	4095	20240131	-33.82	2550	20240805	6.27	4095	-33.82	20240131	2550	6.27	20240805	4095	-33.82	20240131	2550	6.27	20240805	2.93	N	119500	500	60 억	160979	N	N	N	N
84	20241115	140818	57	100.00	KOSDAQ	금속	N	N	N	N	N	2710	75	2	2.85	60886870	22896	48.36	2665	2710	2610	3425	1845	2635	2659.28	1.36	-167	2731	2682	2656	2607	2581	2670	2595	60	790	500	1840	5	1	11847232	321	16.83	0.65	12	0.19	161.00	4155.00	4095	20240131	-33.82	2550	20240805	6.27	4095	-33.82	20240131	2550	6.27	20240805	4095	-33.82	20240131	2550	6.27	20240805	2.93	N	119500	500	60 억	160979	N	N	N	N
85	20241115	130821	57	100.00	KOSDAQ	금속	N	N	N	N	N	2700	65	2	2.47	51680865	19484	41.15	2665	2700	2610	3425	1845	2635	2652.48	1.36	-92	2731	2682	2656	2607	2581	2670	2595	60	790	500	1840	5	1	11847232	320	16.77	0.65	12	0.16	161.00	4155.00	4095	20240131	-34.07	2550	20240805	5.88	4095	-34.07	20240131	2550	5.88	20240805	4095	-34.07	20240131	2550	5.88	20240805	2.93	N	119500	500	60 억	160979	N	N	N	N
86	20241115	120824	57	100.00	KOSDAQ	금속	N	N	N	N	N	2665	30	2	1.14	40368675	15246	32.20	2665	2700	2610	3425	1845	2635	2647.82	1.36	-2069	2731	2682	2656	2607	2581	2670	2595	60	790	500	1840	5	1	11847232	316	16.55	0.64	12	0.13	161.00	4155.00	4095	20240131	-34.92	2550	20240805	4.51	4095	-34.92	20240131	2550	4.51	20240805	4095	-34.92	20240131	2550	4.51	20240805	2.93	N	119500	500	60 억	160979	N	N	N	N
87	20241115	110802	57	100.00	KOSDAQ	금속	N	N	N	N	N	2665	30	2	1.14	37665715	14228	30.05	2665	2700	2610	3425	1845	2635	2647.30	1.36	-2774	2731	2682	2656	2607	2581	2670	2595	60	790	500	1840	5	1	11847232	316	16.55	0.64	12	0.12	161.00	4155.00	4095	20240131	-34.92	2550	20240805	4.51	4095	-34.92	20240131	2550	4.51	20240805	4095	-34.92	20240131	2550	4.51	20240805	2.93	N	119500	500	60 억	160979	N	N	N	N
88	20241115	100802	57	100.00	KOSDAQ	금속	N	N	N	N	N	2670	35	2	1.33	30526180	11549	24.39	2665	2700	2610	3425	1845	2635	2643.19	1.36	-2804	2731	2682	2656	2607	2581	2670	2595	60	790	500	1840	5	1	11847232	316	16.58	0.64	12	0.10	161.00	4155.00	4095	20240131	-34.80	2550	20240805	4.71	4095	-34.80	20240131	2550	4.71	20240805	4095	-34.80	20240131	2550	4.71	20240805	2.93	N	119500	500	60 억	160979	N	N	N	N
89	20241115	090738	57	100.00	KOSDAQ	금속	N	N	N	N	N	2645	10	2	0.38	4167640	1581	3.34	2665	2665	2630	3425	1845	2635	2636.08	1.36	249	2731	2682	2656	2607	2581	2670	2595	60	790	500	1840	5	1	11847232	313	16.43	0.64	12	0.01	161.00	4155.00	4095	20240131	-35.41	2550	20240805	3.73	4095	-35.41	20240131	2550	3.73	20240805	4095	-35.41	20240131	2550	3.73	20240805	2.93	N	119500	500	60 억	160979	N	N	N	N
90	20241114	160756	57	100.00	KOSDAQ	금속	N	N	N	N	N	2645	-30	5	-1.12	84568950	31790	34.83	2655	2705	2645	3475	1875	2675	2660.24	1.34	8202	2785	2730	2685	2630	2585	2707	2607	60	800	500	1870	5	1	11847232	313	16.43	0.64	12	0.27	161.00	4155.00	4095	20240131	-35.41	2550	20240805	3.73	4095	-35.41	20240131	2550	3.73	20240805	4095	-35.41	20240131	2550	3.73	20240805	2.95	N	119500	500	60 억	158603	N	N	N	N
91	20241114	150801	57	100.00	KOSDAQ	금속	N	N	N	N	N	2650	-25	5	-0.93	67812100	25468	27.90	2655	2705	2645	3475	1875	2675	2662.64	1.34	5515	2785	2730	2685	2630	2585	2707	2607	60	800	500	1870	5	1	11847232	314	16.46	0.64	12	0.21	161.00	4155.00	4095	20240131	-35.29	2550	20240805	3.92	4095	-35.29	20240131	2550	3.92	20240805	4095	-35.29	20240131	2550	3.92	20240805	2.95	N	119500	500	60 억	158603	N	N	N	N
92	20241114	140756	57	100.00	KOSDAQ	금속	N	N	N	N	N	2675	0	3	0.00	34651620	12964	14.20	2655	2705	2655	3475	1875	2675	2672.91	1.34	1388	2785	2730	2685	2630	2585	2707	2607	60	800	500	1870	5	1	11847232	317	16.61	0.64	12	0.11	161.00	4155.00	4095	20240131	-34.68	2550	20240805	4.90	4095	-34.68	20240131	2550	4.90	20240805	4095	-34.68	20240131	2550	4.90	20240805	2.95	N	119500	500	60 억	158603	N	N	N	N
93	20241114	130756	57	100.00	KOSDAQ	금속	N	N	N	N	N	2695	20	2	0.75	25704335	9620	10.54	2655	2705	2655	3475	1875	2675	2671.97	1.34	-870	2785	2730	2685	2630	2585	2707	2607	60	800	500	1870	5	1	11847232	319	16.74	0.65	12	0.08	161.00	4155.00	4095	20240131	-34.19	2550	20240805	5.69	4095	-34.19	20240131	2550	5.69	20240805	4095	-34.19	20240131	2550	5.69	20240805	2.95	N	119500	500	60 억	158603	N	N	N	N
94	20241114	120755	57	100.00	KOSDAQ	금속	N	N	N	N	N	2690	15	2	0.56	17543135	6557	7.18	2655	2705	2655	3475	1875	2675	2675.48	1.34	-868	2785	2730	2685	2630	2585	2707	2607	60	800	500	1870	5	1	11847232	319	16.71	0.65	12	0.06	161.00	4155.00	4095	20240131	-34.31	2550	20240805	5.49	4095	-34.31	20240131	2550	5.49	20240805	4095	-34.31	20240131	2550	5.49	20240805	2.95	N	119500	500	60 억	158603	N	N	N	N
95	20241114	110755	57	100.00	KOSDAQ	금속	N	N	N	N	N	2705	30	2	1.12	12166380	4559	4.99	2655	2705	2655	3475	1875	2675	2668.65	1.34	827	2785	2730	2685	2630	2585	2707	2607	60	800	500	1870	5	1	11847232	320	16.80	0.65	12	0.04	161.00	4155.00	4095	20240131	-33.94	2550	20240805	6.08	4095	-33.94	20240131	2550	6.08	20240805	4095	-33.94	20240131	2550	6.08	20240805	2.95	N	119500	500	60 억	158603	N	N	N	N
96	20241114	100816	57	100.00	KOSDAQ	금속	N	N	N	N	N	2670	-5	5	-0.19	6363010	2395	2.62	2655	2670	2655	3475	1875	2675	2656.79	1.34	591	2785	2730	2685	2630	2585	2707	2607	60	800	500	1870	5	1	11847232	316	16.58	0.64	12	0.02	161.00	4155.00	4095	20240131	-34.80	2550	20240805	4.71	4095	-34.80	20240131	2550	4.71	20240805	4095	-34.80	20240131	2550	4.71	20240805	2.95	N	119500	500	60 억	158603	N	N	N	N
97	20241114	090750	57	100.00	KOSDAQ	금속	N	N	N	N	N	2675	0	3	0.00	0	0	0.00	0	0	0	3475	1875	2675	0.00	1.34	0	2785	2730	2685	2630	2585	2707	2607	60	800	500	1870	5	1	11847232	317	16.61	0.64	12	0.00	161.00	4155.00	4095	20240131	-34.68	2550	20240805	4.90	4095	-34.68	20240131	2550	4.90	20240805	4095	-34.68	20240131	2550	4.90	20240805	2.95	N	119500	500	60 억	158603	N	N	N	N
98	20241113	160452	57	100.00	KOSDAQ	금속	N	N	N	N	N	2675	-50	5	-1.83	243826145	91276	108.13	2725	2740	2640	3540	1910	2725	2671.31	1.20	16102	2848	2786	2748	2686	2648	2767	2667	60	815	500	1900	5	1	11847232	317	16.61	0.64	12	0.77	161.00	4155.00	4095	20240131	-34.68	2550	20240805	4.90	4095	-34.68	20240131	2550	4.90	20240805	4095	-34.68	20240131	2550	4.90	20240805	2.95	N	119500	500	60 억	142505	N	N	N	N
99	20241113	150518	57	100.00	KOSDAQ	금속	N	N	N	N	N	2660	-65	5	-2.39	228714440	85600	101.41	2725	2740	2640	3540	1910	2725	2671.90	1.20	14249	2848	2786	2748	2686	2648	2767	2667	60	815	500	1900	5	1	11847232	315	16.52	0.64	12	0.72	161.00	4155.00	4095	20240131	-35.04	2550	20240805	4.31	4095	-35.04	20240131	2550	4.31	20240805	4095	-35.04	20240131	2550	4.31	20240805	2.95	N	119500	500	60 억	142505	N	N	N	N
100	20241113	140518	57	100.00	KOSDAQ	금속	N	N	N	N	N	2660	-65	5	-2.39	211852310	79259	93.89	2725	2740	2640	3540	1910	2725	2672.91	1.20	12979	2848	2786	2748	2686	2648	2767	2667	60	815	500	1900	5	1	11847232	315	16.52	0.64	12	0.67	161.00	4155.00	4095	20240131	-35.04	2550	20240805	4.31	4095	-35.04	20240131	2550	4.31	20240805	4095	-35.04	20240131	2550	4.31	20240805	2.95	N	119500	500	60 억	142505	N	N	N	N
101	20241113	130513	57	100.00	KOSDAQ	금속	N	N	N	N	N	2670	-55	5	-2.02	202851825	75885	89.90	2725	2740	2640	3540	1910	2725	2673.15	1.20	12976	2848	2786	2748	2686	2648	2767	2667	60	815	500	1900	5	1	11847232	316	16.58	0.64	12	0.64	161.00	4155.00	4095	20240131	-34.80	2550	20240805	4.71	4095	-34.80	20240131	2550	4.71	20240805	4095	-34.80	20240131	2550	4.71	20240805	2.95	N	119500	500	60 억	142505	N	N	N	N
102	20241113	120511	57	100.00	KOSDAQ	금속	N	N	N	N	N	2665	-60	5	-2.20	194538350	72756	86.19	2725	2740	2640	3540	1910	2725	2673.85	1.20	13579	2848	2786	2748	2686	2648	2767	2667	60	815	500	1900	5	1	11847232	316	16.55	0.64	12	0.61	161.00	4155.00	4095	20240131	-34.92	2550	20240805	4.51	4095	-34.92	20240131	2550	4.51	20240805	4095	-34.92	20240131	2550	4.51	20240805	2.95	N	119500	500	60 억	142505	N	N	N	N
103	20241113	110508	57	100.00	KOSDAQ	금속	N	N	N	N	N	2680	-45	5	-1.65	150362980	56173	66.55	2725	2740	2640	3540	1910	2725	2676.78	1.20	7835	2848	2786	2748	2686	2648	2767	2667	60	815	500	1900	5	1	11847232	318	16.65	0.65	12	0.47	161.00	4155.00	4095	20240131	-34.55	2550	20240805	5.10	4095	-34.55	20240131	2550	5.10	20240805	4095	-34.55	20240131	2550	5.10	20240805	2.95	N	119500	500	60 억	142505	N	N	N	N
104	20241113	100509	57	100.00	KOSDAQ	금속	N	N	N	N	N	2680	-45	5	-1.65	82651500	30647	36.31	2725	2740	2670	3540	1910	2725	2696.89	1.20	4844	2848	2786	2748	2686	2648	2767	2667	60	815	500	1900	5	1	11847232	318	16.65	0.65	12	0.26	161.00	4155.00	4095	20240131	-34.55	2550	20240805	5.10	4095	-34.55	20240131	2550	5.10	20240805	4095	-34.55	20240131	2550	5.10	20240805	2.95	N	119500	500	60 억	142505	N	N	N	N
105	20241113	090502	57	100.00	KOSDAQ	금속	N	N	N	N	N	2735	10	2	0.37	3518490	1293	1.53	2725	2740	2720	3540	1910	2725	2721.18	1.20	566	2848	2786	2748	2686	2648	2767	2667	60	815	500	1900	5	1	11847232	324	16.99	0.66	12	0.01	161.00	4155.00	4095	20240131	-33.21	2550	20240805	7.25	4095	-33.21	20240131	2550	7.25	20240805	4095	-33.21	20240131	2550	7.25	20240805	2.95	N	119500	500	60 억	142505	N	N	N	N
106	20241112	160728	57	100.00	KOSDAQ	금속	N	N	N	N	N	2725	-75	5	-2.68	232814945	84398	226.89	2800	2810	2710	3640	1960	2800	2758.54	1.24	-4497	2926	2862	2816	2752	2706	2840	2730	60	840	500	1960	5	1	11847232	323	16.93	0.66	12	0.71	161.00	4155.00	4095	20240131	-33.46	2550	20240805	6.86	4095	-33.46	20240131	2550	6.86	20240805	4095	-33.46	20240131	2550	6.86	20240805	2.95	N	119500	500	60 억	146986	N	N	N	N
107	20241112	150734	57	100.00	KOSDAQ	금속	N	N	N	N	N	2750	-50	5	-1.79	214111315	77570	208.54	2800	2810	2710	3640	1960	2800	2760.23	1.24	-2029	2926	2862	2816	2752	2706	2840	2730	60	840	500	1960	5	1	11847232	326	17.08	0.66	12	0.65	161.00	4155.00	4095	20240131	-32.84	2550	20240805	7.84	4095	-32.84	20240131	2550	7.84	20240805	4095	-32.84	20240131	2550	7.84	20240805	2.95	N	119500	500	60 억	146986	N	N	N	N
108	20241112	140740	57	100.00	KOSDAQ	금속	N	N	N	N	N	2730	-70	5	-2.50	175996505	63661	171.15	2800	2810	2710	3640	1960	2800	2764.59	1.24	-4476	2926	2862	2816	2752	2706	2840	2730	60	840	500	1960	5	1	11847232	323	16.96	0.66	12	0.54	161.00	4155.00	4095	20240131	-33.33	2550	20240805	7.06	4095	-33.33	20240131	2550	7.06	20240805	4095	-33.33	20240131	2550	7.06	20240805	2.95	N	119500	500	60 억	146986	N	N	N	N
109	20241112	130738	57	100.00	KOSDAQ	금속	N	N	N	N	N	2775	-25	5	-0.89	140186415	50576	135.97	2800	2810	2735	3640	1960	2800	2771.80	1.24	-1241	2926	2862	2816	2752	2706	2840	2730	60	840	500	1960	5	1	11847232	329	17.24	0.67	12	0.43	161.00	4155.00	4095	20240131	-32.23	2550	20240805	8.82	4095	-32.23	20240131	2550	8.82	20240805	4095	-32.23	20240131	2550	8.82	20240805	2.95	N	119500	500	60 억	146986	N	N	N	N
110	20241112	120736	57	100.00	KOSDAQ	금속	N	N	N	N	N	2765	-35	5	-1.25	111722575	40259	108.23	2800	2810	2735	3640	1960	2800	2775.10	1.24	152	2926	2862	2816	2752	2706	2840	2730	60	840	500	1960	5	1	11847232	328	17.17	0.67	12	0.34	161.00	4155.00	4095	20240131	-32.48	2550	20240805	8.43	4095	-32.48	20240131	2550	8.43	20240805	4095	-32.48	20240131	2550	8.43	20240805	2.95	N	119500	500	60 억	146986	N	N	N	N
111	20241112	110735	57	100.00	KOSDAQ	금속	N	N	N	N	N	2785	-15	5	-0.54	91483830	32978	88.66	2800	2810	2735	3640	1960	2800	2774.09	1.24	573	2926	2862	2816	2752	2706	2840	2730	60	840	500	1960	5	1	11847232	330	17.30	0.67	12	0.28	161.00	4155.00	4095	20240131	-31.99	2550	20240805	9.22	4095	-31.99	20240131	2550	9.22	20240805	4095	-31.99	20240131	2550	9.22	20240805	2.95	N	119500	500	60 억	146986	N	N	N	N
112	20241112	100733	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	-40	5	-1.43	52496480	18999	51.08	2800	2810	2735	3640	1960	2800	2763.12	1.24	-2639	2926	2862	2816	2752	2706	2840	2730	60	840	500	1960	5	1	11847232	327	17.14	0.66	12	0.16	161.00	4155.00	4095	20240131	-32.60	2550	20240805	8.24	4095	-32.60	20240131	2550	8.24	20240805	4095	-32.60	20240131	2550	8.24	20240805	2.95	N	119500	500	60 억	146986	N	N	N	N
113	20241112	090732	57	100.00	KOSDAQ	금속	N	N	N	N	N	2775	-25	5	-0.89	7983565	2884	7.75	2800	2800	2755	3640	1960	2800	2768.23	1.24	27	2926	2862	2816	2752	2706	2840	2730	60	840	500	1960	5	1	11847232	329	17.24	0.67	12	0.02	161.00	4155.00	4095	20240131	-32.23	2550	20240805	8.82	4095	-32.23	20240131	2550	8.82	20240805	4095	-32.23	20240131	2550	8.82	20240805	2.95	N	119500	500	60 억	146986	N	N	N	N
114	20241111	160727	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	-65	5	-2.27	104469745	37197	212.35	2865	2880	2770	3720	2010	2865	2808.55	1.25	-1605	2931	2897	2876	2842	2821	2887	2832	60	855	500	2000	5	1	11847232	332	17.39	0.67	12	0.31	161.00	4155.00	4095	20240131	-31.62	2550	20240805	9.80	4095	-31.62	20240131	2550	9.80	20240805	4095	-31.62	20240131	2550	9.80	20240805	3.02	N	119500	500	60 억	148579	N	N	N	N
115	20241111	150749	57	100.00	KOSDAQ	금속	N	N	N	N	N	2790	-75	5	-2.62	79787895	28334	161.75	2865	2880	2770	3720	2010	2865	2815.98	1.25	-1490	2931	2897	2876	2842	2821	2887	2832	60	855	500	2000	5	1	11847232	331	17.33	0.67	12	0.24	161.00	4155.00	4095	20240131	-31.87	2550	20240805	9.41	4095	-31.87	20240131	2550	9.41	20240805	4095	-31.87	20240131	2550	9.41	20240805	3.02	N	119500	500	60 억	148579	N	N	N	N
116	20241111	140738	57	100.00	KOSDAQ	금속	N	N	N	N	N	2810	-55	5	-1.92	70476125	24991	142.67	2865	2880	2800	3720	2010	2865	2820.06	1.25	-883	2931	2897	2876	2842	2821	2887	2832	60	855	500	2000	5	1	11847232	333	17.45	0.68	12	0.21	161.00	4155.00	4095	20240131	-31.38	2550	20240805	10.20	4095	-31.38	20240131	2550	10.20	20240805	4095	-31.38	20240131	2550	10.20	20240805	3.02	N	119500	500	60 억	148579	N	N	N	N
117	20241111	130736	57	100.00	KOSDAQ	금속	N	N	N	N	N	2815	-50	5	-1.75	65695355	23287	132.94	2865	2880	2800	3720	2010	2865	2821.12	1.25	-58	2931	2897	2876	2842	2821	2887	2832	60	855	500	2000	5	1	11847232	333	17.48	0.68	12	0.20	161.00	4155.00	4095	20240131	-31.26	2550	20240805	10.39	4095	-31.26	20240131	2550	10.39	20240805	4095	-31.26	20240131	2550	10.39	20240805	3.02	N	119500	500	60 억	148579	N	N	N	N
118	20241111	120735	57	100.00	KOSDAQ	금속	N	N	N	N	N	2805	-60	5	-2.09	42016790	14835	84.69	2865	2880	2800	3720	2010	2865	2832.27	1.25	10	2931	2897	2876	2842	2821	2887	2832	60	855	500	2000	5	1	11847232	332	17.42	0.68	12	0.13	161.00	4155.00	4095	20240131	-31.50	2550	20240805	10.00	4095	-31.50	20240131	2550	10.00	20240805	4095	-31.50	20240131	2550	10.00	20240805	3.02	N	119500	500	60 억	148579	N	N	N	N
119	20241111	110730	57	100.00	KOSDAQ	금속	N	N	N	N	N	2850	-15	5	-0.52	19668205	6889	39.33	2865	2880	2810	3720	2010	2865	2855.02	1.25	-265	2931	2897	2876	2842	2821	2887	2832	60	855	500	2000	5	1	11847232	338	17.70	0.69	12	0.06	161.00	4155.00	4095	20240131	-30.40	2550	20240805	11.76	4095	-30.40	20240131	2550	11.76	20240805	4095	-30.40	20240131	2550	11.76	20240805	3.02	N	119500	500	60 억	148579	N	N	N	N
120	20241111	100728	57	100.00	KOSDAQ	금속	N	N	N	N	N	2865	0	3	0.00	14221040	4969	28.37	2865	2880	2850	3720	2010	2865	2861.95	1.25	-270	2931	2897	2876	2842	2821	2887	2832	60	855	500	2000	5	1	11847232	339	17.80	0.69	12	0.04	161.00	4155.00	4095	20240131	-30.04	2550	20240805	12.35	4095	-30.04	20240131	2550	12.35	20240805	4095	-30.04	20240131	2550	12.35	20240805	3.02	N	119500	500	60 억	148579	N	N	N	N
121	20241111	090725	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	5	2	0.17	3115415	1088	6.21	2865	2875	2860	3720	2010	2865	2863.43	1.25	97	2931	2897	2876	2842	2821	2887	2832	60	855	500	2000	5	1	11847232	340	17.83	0.69	12	0.01	161.00	4155.00	4095	20240131	-29.91	2550	20240805	12.55	4095	-29.91	20240131	2550	12.55	20240805	4095	-29.91	20240131	2550	12.55	20240805	3.02	N	119500	500	60 억	148579	N	N	N	N
122	20241108	160723	57	100.00	KOSDAQ	금속	N	N	N	N	N	2865	-40	5	-1.38	50252075	17448	72.45	2895	2910	2855	3775	2035	2905	2880.19	1.25	964	2961	2932	2891	2862	2821	2947	2877	60	870	500	2030	5	1	11847232	339	17.80	0.69	12	0.15	161.00	4155.00	4095	20240131	-30.04	2550	20240805	12.35	4095	-30.04	20240131	2550	12.35	20240805	4095	-30.04	20240131	2550	12.35	20240805	3.05	N	119500	500	60 억	147633	N	N	N	N
123	20241108	150728	57	100.00	KOSDAQ	금속	N	N	N	N	N	2855	-50	5	-1.72	49118510	17052	70.80	2895	2910	2855	3775	2035	2905	2880.51	1.25	968	2961	2932	2891	2862	2821	2947	2877	60	870	500	2030	5	1	11847232	338	17.73	0.69	12	0.14	161.00	4155.00	4095	20240131	-30.28	2550	20240805	11.96	4095	-30.28	20240131	2550	11.96	20240805	4095	-30.28	20240131	2550	11.96	20240805	3.05	N	119500	500	60 억	147633	N	N	N	N
124	20241108	140725	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	-30	5	-1.03	43345835	15032	62.41	2895	2910	2860	3775	2035	2905	2883.57	1.25	986	2961	2932	2891	2862	2821	2947	2877	60	870	500	2030	5	1	11847232	341	17.86	0.69	12	0.13	161.00	4155.00	4095	20240131	-29.79	2550	20240805	12.75	4095	-29.79	20240131	2550	12.75	20240805	4095	-29.79	20240131	2550	12.75	20240805	3.05	N	119500	500	60 억	147633	N	N	N	N
125	20241108	130729	57	100.00	KOSDAQ	금속	N	N	N	N	N	2890	-15	5	-0.52	38123850	13213	54.86	2895	2910	2865	3775	2035	2905	2885.33	1.25	1088	2961	2932	2891	2862	2821	2947	2877	60	870	500	2030	5	1	11847232	342	17.95	0.70	12	0.11	161.00	4155.00	4095	20240131	-29.43	2550	20240805	13.33	4095	-29.43	20240131	2550	13.33	20240805	4095	-29.43	20240131	2550	13.33	20240805	3.05	N	119500	500	60 억	147633	N	N	N	N
126	20241108	120729	57	100.00	KOSDAQ	금속	N	N	N	N	N	2910	5	2	0.17	22606280	7813	32.44	2895	2910	2865	3775	2035	2905	2893.42	1.25	-666	2961	2932	2891	2862	2821	2947	2877	60	870	500	2030	5	1	11847232	345	18.07	0.70	12	0.07	161.00	4155.00	4095	20240131	-28.94	2550	20240805	14.12	4095	-28.94	20240131	2550	14.12	20240805	4095	-28.94	20240131	2550	14.12	20240805	3.05	N	119500	500	60 억	147633	N	N	N	N
127	20241108	110726	57	100.00	KOSDAQ	금속	N	N	N	N	N	2905	0	3	0.00	21471965	7422	30.82	2895	2910	2865	3775	2035	2905	2893.02	1.25	-604	2961	2932	2891	2862	2821	2947	2877	60	870	500	2030	5	1	11847232	344	18.04	0.70	12	0.06	161.00	4155.00	4095	20240131	-29.06	2550	20240805	13.92	4095	-29.06	20240131	2550	13.92	20240805	4095	-29.06	20240131	2550	13.92	20240805	3.05	N	119500	500	60 억	147633	N	N	N	N
128	20241108	100738	57	100.00	KOSDAQ	금속	N	N	N	N	N	2895	-10	5	-0.34	10689645	3705	15.38	2895	2895	2865	3775	2035	2905	2885.19	1.25	244	2961	2932	2891	2862	2821	2947	2877	60	870	500	2030	5	1	11847232	343	17.98	0.70	12	0.03	161.00	4155.00	4095	20240131	-29.30	2550	20240805	13.53	4095	-29.30	20240131	2550	13.53	20240805	4095	-29.30	20240131	2550	13.53	20240805	3.05	N	119500	500	60 억	147633	N	N	N	N
129	20241108	090720	57	100.00	KOSDAQ	금속	N	N	N	N	N	2890	-15	5	-0.52	162115	56	0.23	2895	2895	2890	3775	2035	2905	2894.91	1.25	-8	2961	2932	2891	2862	2821	2947	2877	60	870	500	2030	5	1	11847232	342	17.95	0.70	12	0.00	161.00	4155.00	4095	20240131	-29.43	2550	20240805	13.33	4095	-29.43	20240131	2550	13.33	20240805	4095	-29.43	20240131	2550	13.33	20240805	3.05	N	119500	500	60 억	147633	N	N	N	N
130	20241107	160723	57	100.00	KOSDAQ	금속	N	N	N	N	N	2905	15	2	0.52	66892925	23256	63.65	2900	2920	2850	3755	2025	2890	2876.04	1.25	-770	2953	2921	2888	2856	2823	2905	2840	60	865	500	2020	5	1	11847232	344	18.04	0.70	12	0.20	161.00	4155.00	4095	20240131	-29.06	2550	20240805	13.92	4095	-29.06	20240131	2550	13.92	20240805	4095	-29.06	20240131	2550	13.92	20240805	3.06	N	119500	500	60 억	148420	N	N	N	N
131	20241107	150726	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	10	2	0.35	64584095	22461	61.47	2900	2920	2850	3755	2025	2890	2875.39	1.25	-628	2953	2921	2888	2856	2823	2905	2840	60	865	500	2020	5	1	11847232	344	18.01	0.70	12	0.19	161.00	4155.00	4095	20240131	-29.18	2550	20240805	13.73	4095	-29.18	20240131	2550	13.73	20240805	4095	-29.18	20240131	2550	13.73	20240805	3.06	N	119500	500	60 억	148420	N	N	N	N
132	20241107	140727	57	100.00	KOSDAQ	금속	N	N	N	N	N	2895	5	2	0.17	48239645	16802	45.99	2900	2920	2850	3755	2025	2890	2871.07	1.25	939	2953	2921	2888	2856	2823	2905	2840	60	865	500	2020	5	1	11847232	343	17.98	0.70	12	0.14	161.00	4155.00	4095	20240131	-29.30	2550	20240805	13.53	4095	-29.30	20240131	2550	13.53	20240805	4095	-29.30	20240131	2550	13.53	20240805	3.06	N	119500	500	60 억	148420	N	N	N	N
133	20241107	130729	57	100.00	KOSDAQ	금속	N	N	N	N	N	2910	20	2	0.69	39880070	13917	38.09	2900	2920	2850	3755	2025	2890	2865.57	1.25	1365	2953	2921	2888	2856	2823	2905	2840	60	865	500	2020	5	1	11847232	345	18.07	0.70	12	0.12	161.00	4155.00	4095	20240131	-28.94	2550	20240805	14.12	4095	-28.94	20240131	2550	14.12	20240805	4095	-28.94	20240131	2550	14.12	20240805	3.06	N	119500	500	60 억	148420	N	N	N	N
134	20241107	120725	57	100.00	KOSDAQ	금속	N	N	N	N	N	2905	15	2	0.52	38002715	13271	36.32	2900	2905	2850	3755	2025	2890	2863.59	1.25	1588	2953	2921	2888	2856	2823	2905	2840	60	865	500	2020	5	1	11847232	344	18.04	0.70	12	0.11	161.00	4155.00	4095	20240131	-29.06	2550	20240805	13.92	4095	-29.06	20240131	2550	13.92	20240805	4095	-29.06	20240131	2550	13.92	20240805	3.06	N	119500	500	60 억	148420	N	N	N	N
135	20241107	110723	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	-20	5	-0.69	31735765	11100	30.38	2900	2905	2850	3755	2025	2890	2859.08	1.25	1806	2953	2921	2888	2856	2823	2905	2840	60	865	500	2020	5	1	11847232	340	17.83	0.69	12	0.09	161.00	4155.00	4095	20240131	-29.91	2550	20240805	12.55	4095	-29.91	20240131	2550	12.55	20240805	4095	-29.91	20240131	2550	12.55	20240805	3.06	N	119500	500	60 억	148420	N	N	N	N
136	20241107	100724	57	100.00	KOSDAQ	금속	N	N	N	N	N	2865	-25	5	-0.87	30263940	10586	28.97	2900	2905	2850	3755	2025	2890	2858.86	1.25	2084	2953	2921	2888	2856	2823	2905	2840	60	865	500	2020	5	1	11847232	339	17.80	0.69	12	0.09	161.00	4155.00	4095	20240131	-30.04	2550	20240805	12.35	4095	-30.04	20240131	2550	12.35	20240805	4095	-30.04	20240131	2550	12.35	20240805	3.06	N	119500	500	60 억	148420	N	N	N	N
137	20241107	090723	57	100.00	KOSDAQ	금속	N	N	N	N	N	2905	15	2	0.52	174140	60	0.16	2900	2905	2900	3755	2025	2890	2902.33	1.25	-30	2953	2921	2888	2856	2823	2905	2840	60	865	500	2020	5	1	11847232	344	18.04	0.70	12	0.00	161.00	4155.00	4095	20240131	-29.06	2550	20240805	13.92	4095	-29.06	20240131	2550	13.92	20240805	4095	-29.06	20240131	2550	13.92	20240805	3.06	N	119500	500	60 억	148420	N	N	N	N
138	20241106	160728	57	100.00	KOSDAQ	금속	N	N	N	N	N	2890	10	2	0.35	102211560	35564	153.60	2895	2920	2855	3740	2020	2880	2874.02	1.23	2137	2950	2915	2895	2860	2840	2907	2852	60	860	500	2010	5	1	11847232	342	17.95	0.70	12	0.30	161.00	4155.00	4095	20240131	-29.43	2550	20240805	13.33	4095	-29.43	20240131	2550	13.33	20240805	4095	-29.43	20240131	2550	13.33	20240805	3.08	N	119500	500	60 억	146286	N	N	N	N
139	20241106	150751	57	100.00	KOSDAQ	금속	N	N	N	N	N	2890	10	2	0.35	93592765	32575	140.69	2895	2920	2855	3740	2020	2880	2873.15	1.23	1391	2950	2915	2895	2860	2840	2907	2852	60	860	500	2010	5	1	11847232	342	17.95	0.70	12	0.27	161.00	4155.00	4095	20240131	-29.43	2550	20240805	13.33	4095	-29.43	20240131	2550	13.33	20240805	4095	-29.43	20240131	2550	13.33	20240805	3.08	N	119500	500	60 억	146286	N	N	N	N
140	20241106	140744	57	100.00	KOSDAQ	금속	N	N	N	N	N	2890	10	2	0.35	70043845	24390	105.34	2895	2920	2855	3740	2020	2880	2871.83	1.23	528	2950	2915	2895	2860	2840	2907	2852	60	860	500	2010	5	1	11847232	342	17.95	0.70	12	0.21	161.00	4155.00	4095	20240131	-29.43	2550	20240805	13.33	4095	-29.43	20240131	2550	13.33	20240805	4095	-29.43	20240131	2550	13.33	20240805	3.08	N	119500	500	60 억	146286	N	N	N	N
141	20241106	130753	57	100.00	KOSDAQ	금속	N	N	N	N	N	2855	-25	5	-0.87	66040300	22999	99.33	2895	2920	2855	3740	2020	2880	2871.44	1.23	-346	2950	2915	2895	2860	2840	2907	2852	60	860	500	2010	5	1	11847232	338	17.73	0.69	12	0.19	161.00	4155.00	4095	20240131	-30.28	2550	20240805	11.96	4095	-30.28	20240131	2550	11.96	20240805	4095	-30.28	20240131	2550	11.96	20240805	3.08	N	119500	500	60 억	146286	N	N	N	N
142	20241106	120727	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	-5	5	-0.17	59348935	20659	89.23	2895	2920	2860	3740	2020	2880	2872.79	1.23	-936	2950	2915	2895	2860	2840	2907	2852	60	860	500	2010	5	1	11847232	341	17.86	0.69	12	0.17	161.00	4155.00	4095	20240131	-29.79	2550	20240805	12.75	4095	-29.79	20240131	2550	12.75	20240805	4095	-29.79	20240131	2550	12.75	20240805	3.08	N	119500	500	60 억	146286	N	N	N	N
143	20241106	110732	57	100.00	KOSDAQ	금속	N	N	N	N	N	2895	15	2	0.52	40944370	14240	61.50	2895	2920	2870	3740	2020	2880	2875.31	1.23	815	2950	2915	2895	2860	2840	2907	2852	60	860	500	2010	5	1	11847232	343	17.98	0.70	12	0.12	161.00	4155.00	4095	20240131	-29.30	2550	20240805	13.53	4095	-29.30	20240131	2550	13.53	20240805	4095	-29.30	20240131	2550	13.53	20240805	3.08	N	119500	500	60 억	146286	N	N	N	N
144	20241106	100737	57	100.00	KOSDAQ	금속	N	N	N	N	N	2885	5	2	0.17	28748525	10000	43.19	2895	2920	2870	3740	2020	2880	2874.85	1.23	1015	2950	2915	2895	2860	2840	2907	2852	60	860	500	2010	5	1	11847232	342	17.92	0.69	12	0.08	161.00	4155.00	4095	20240131	-29.55	2550	20240805	13.14	4095	-29.55	20240131	2550	13.14	20240805	4095	-29.55	20240131	2550	13.14	20240805	3.08	N	119500	500	60 억	146286	N	N	N	N
145	20241106	090730	57	100.00	KOSDAQ	금속	N	N	N	N	N	2915	35	2	1.22	8537130	2962	12.79	2895	2920	2870	3740	2020	2880	2882.22	1.23	117	2950	2915	2895	2860	2840	2907	2852	60	860	500	2010	5	1	11847232	345	18.11	0.70	12	0.03	161.00	4155.00	4095	20240131	-28.82	2550	20240805	14.31	4095	-28.82	20240131	2550	14.31	20240805	4095	-28.82	20240131	2550	14.31	20240805	3.08	N	119500	500	60 억	146286	N	N	N	N
146	20241105	160709	57	100.00	KOSDAQ	금속	N	N	N	N	N	2880	-30	5	-1.03	66902565	23132	67.49	2880	2930	2875	3780	2040	2910	2892.21	1.22	1630	2970	2940	2890	2860	2810	2955	2875	60	870	500	2030	5	1	11847232	341	17.89	0.69	12	0.20	161.00	4155.00	4095	20240131	-29.67	2550	20240805	12.94	4095	-29.67	20240131	2550	12.94	20240805	4095	-29.67	20240131	2550	12.94	20240805	3.13	N	119500	500	60 억	144661	N	N	N	N
147	20241105	150723	57	100.00	KOSDAQ	금속	N	N	N	N	N	2905	-5	5	-0.17	42743605	14771	43.09	2880	2930	2875	3780	2040	2910	2893.75	1.22	1813	2970	2940	2890	2860	2810	2955	2875	60	870	500	2030	5	1	11847232	344	18.04	0.70	12	0.12	161.00	4155.00	4095	20240131	-29.06	2550	20240805	13.92	4095	-29.06	20240131	2550	13.92	20240805	4095	-29.06	20240131	2550	13.92	20240805	3.13	N	119500	500	60 억	144661	N	N	N	N
148	20241105	140720	57	100.00	KOSDAQ	금속	N	N	N	N	N	2905	-5	5	-0.17	42219950	14591	42.57	2880	2930	2875	3780	2040	2910	2893.56	1.22	1831	2970	2940	2890	2860	2810	2955	2875	60	870	500	2030	5	1	11847232	344	18.04	0.70	12	0.12	161.00	4155.00	4095	20240131	-29.06	2550	20240805	13.92	4095	-29.06	20240131	2550	13.92	20240805	4095	-29.06	20240131	2550	13.92	20240805	3.13	N	119500	500	60 억	144661	N	N	N	N
149	20241105	130724	57	100.00	KOSDAQ	금속	N	N	N	N	N	2905	-5	5	-0.17	40123355	13869	40.46	2880	2930	2875	3780	2040	2910	2893.02	1.22	1827	2970	2940	2890	2860	2810	2955	2875	60	870	500	2030	5	1	11847232	344	18.04	0.70	12	0.12	161.00	4155.00	4095	20240131	-29.06	2550	20240805	13.92	4095	-29.06	20240131	2550	13.92	20240805	4095	-29.06	20240131	2550	13.92	20240805	3.13	N	119500	500	60 억	144661	N	N	N	N
150	20241105	120718	57	100.00	KOSDAQ	금속	N	N	N	N	N	2905	-5	5	-0.17	39546160	13670	39.88	2880	2930	2875	3780	2040	2910	2892.92	1.22	1848	2970	2940	2890	2860	2810	2955	2875	60	870	500	2030	5	1	11847232	344	18.04	0.70	12	0.12	161.00	4155.00	4095	20240131	-29.06	2550	20240805	13.92	4095	-29.06	20240131	2550	13.92	20240805	4095	-29.06	20240131	2550	13.92	20240805	3.13	N	119500	500	60 억	144661	N	N	N	N
151	20241105	110709	57	100.00	KOSDAQ	금속	N	N	N	N	N	2905	-5	5	-0.17	33618335	11619	33.90	2880	2930	2875	3780	2040	2910	2893.39	1.22	1321	2970	2940	2890	2860	2810	2955	2875	60	870	500	2030	5	1	11847232	344	18.04	0.70	12	0.10	161.00	4155.00	4095	20240131	-29.06	2550	20240805	13.92	4095	-29.06	20240131	2550	13.92	20240805	4095	-29.06	20240131	2550	13.92	20240805	3.13	N	119500	500	60 억	144661	N	N	N	N
152	20241105	100716	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	-35	5	-1.20	22880030	7898	23.04	2880	2930	2875	3780	2040	2910	2896.94	1.22	151	2970	2940	2890	2860	2810	2955	2875	60	870	500	2030	5	1	11847232	341	17.86	0.69	12	0.07	161.00	4155.00	4095	20240131	-29.79	2550	20240805	12.75	4095	-29.79	20240131	2550	12.75	20240805	4095	-29.79	20240131	2550	12.75	20240805	3.13	N	119500	500	60 억	144661	N	N	N	N
153	20241105	090713	57	100.00	KOSDAQ	금속	N	N	N	N	N	2885	-25	5	-0.86	3144810	1086	3.17	2880	2915	2880	3780	2040	2910	2895.77	1.22	-282	2970	2940	2890	2860	2810	2955	2875	60	870	500	2030	5	1	11847232	342	17.92	0.69	12	0.01	161.00	4155.00	4095	20240131	-29.55	2550	20240805	13.14	4095	-29.55	20240131	2550	13.14	20240805	4095	-29.55	20240131	2550	13.14	20240805	3.13	N	119500	500	60 억	144661	N	N	N	N
154	20241104	160710	57	100.00	KOSDAQ	금속	N	N	N	N	N	2910	40	2	1.39	98401035	34240	110.52	2855	2920	2840	3730	2010	2870	2873.86	1.21	1717	2956	2912	2886	2842	2816	2900	2830	60	860	500	2000	5	1	11847232	345	18.07	0.70	12	0.29	161.00	4155.00	4095	20240131	-28.94	2550	20240805	14.12	4095	-28.94	20240131	2550	14.12	20240805	4095	-28.94	20240131	2550	14.12	20240805	3.13	N	119500	500	60 억	142950	N	N	N	N
155	20241104	150722	57	100.00	KOSDAQ	금속	N	N	N	N	N	2905	35	2	1.22	95527180	33247	107.32	2855	2920	2840	3730	2010	2870	2873.26	1.21	1751	2956	2912	2886	2842	2816	2900	2830	60	860	500	2000	5	1	11847232	344	18.04	0.70	12	0.28	161.00	4155.00	4095	20240131	-29.06	2550	20240805	13.92	4095	-29.06	20240131	2550	13.92	20240805	4095	-29.06	20240131	2550	13.92	20240805	3.13	N	119500	500	60 억	142950	N	N	N	N
156	20241104	140711	57	100.00	KOSDAQ	금속	N	N	N	N	N	2905	35	2	1.22	91648105	31905	102.99	2855	2920	2840	3730	2010	2870	2872.53	1.21	1748	2956	2912	2886	2842	2816	2900	2830	60	860	500	2000	5	1	11847232	344	18.04	0.70	12	0.27	161.00	4155.00	4095	20240131	-29.06	2550	20240805	13.92	4095	-29.06	20240131	2550	13.92	20240805	4095	-29.06	20240131	2550	13.92	20240805	3.13	N	119500	500	60 억	142950	N	N	N	N
157	20241104	130700	57	100.00	KOSDAQ	금속	N	N	N	N	N	2880	10	2	0.35	86882125	30259	97.67	2855	2920	2840	3730	2010	2870	2871.28	1.21	1898	2956	2912	2886	2842	2816	2900	2830	60	860	500	2000	5	1	11847232	341	17.89	0.69	12	0.26	161.00	4155.00	4095	20240131	-29.67	2550	20240805	12.94	4095	-29.67	20240131	2550	12.94	20240805	4095	-29.67	20240131	2550	12.94	20240805	3.13	N	119500	500	60 억	142950	N	N	N	N
158	20241104	120700	57	100.00	KOSDAQ	금속	N	N	N	N	N	2885	15	2	0.52	81855590	28513	92.04	2855	2920	2840	3730	2010	2870	2870.82	1.21	2031	2956	2912	2886	2842	2816	2900	2830	60	860	500	2000	5	1	11847232	342	17.92	0.69	12	0.24	161.00	4155.00	4095	20240131	-29.55	2550	20240805	13.14	4095	-29.55	20240131	2550	13.14	20240805	4095	-29.55	20240131	2550	13.14	20240805	3.13	N	119500	500	60 억	142950	N	N	N	N
159	20241104	110656	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	30	2	1.05	69577200	24227	78.20	2855	2920	2840	3730	2010	2870	2871.89	1.21	1393	2956	2912	2886	2842	2816	2900	2830	60	860	500	2000	5	1	11847232	344	18.01	0.70	12	0.20	161.00	4155.00	4095	20240131	-29.18	2550	20240805	13.73	4095	-29.18	20240131	2550	13.73	20240805	4095	-29.18	20240131	2550	13.73	20240805	3.13	N	119500	500	60 억	142950	N	N	N	N
160	20241104	100649	57	100.00	KOSDAQ	금속	N	N	N	N	N	2880	10	2	0.35	42478520	14852	47.94	2855	2890	2840	3730	2010	2870	2860.12	1.21	-643	2956	2912	2886	2842	2816	2900	2830	60	860	500	2000	5	1	11847232	341	17.89	0.69	12	0.13	161.00	4155.00	4095	20240131	-29.67	2550	20240805	12.94	4095	-29.67	20240131	2550	12.94	20240805	4095	-29.67	20240131	2550	12.94	20240805	3.13	N	119500	500	60 억	142950	N	N	N	N
161	20241104	090658	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	0	3	0.00	4939700	1729	5.58	2855	2890	2850	3730	2010	2870	2856.97	1.21	366	2956	2912	2886	2842	2816	2900	2830	60	860	500	2000	5	1	11847232	340	17.83	0.69	12	0.01	161.00	4155.00	4095	20240131	-29.91	2550	20240805	12.55	4095	-29.91	20240131	2550	12.55	20240805	4095	-29.91	20240131	2550	12.55	20240805	3.13	N	119500	500	60 억	142950	N	N	N	N
162	20241101	160635	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	-30	5	-1.03	89677910	30946	43.90	2900	2930	2860	3770	2030	2900	2897.91	1.26	-5908	3003	2951	2893	2841	2783	2977	2867	60	870	500	2030	5	1	11847232	340	17.83	0.69	12	0.26	161.00	4155.00	4095	20240131	-29.91	2550	20240805	12.55	4095	-29.91	20240131	2550	12.55	20240805	4095	-29.91	20240131	2550	12.55	20240805	3.05	N	119500	500	60 억	148850	N	N	N	N
163	20241101	150649	57	100.00	KOSDAQ	금속	N	N	N	N	N	2895	-5	5	-0.17	83037280	28635	40.63	2900	2930	2860	3770	2030	2900	2899.85	1.26	-5897	3003	2951	2893	2841	2783	2977	2867	60	870	500	2030	5	1	11847232	343	17.98	0.70	12	0.24	161.00	4155.00	4095	20240131	-29.30	2550	20240805	13.53	4095	-29.30	20240131	2550	13.53	20240805	4095	-29.30	20240131	2550	13.53	20240805	3.05	N	119500	500	60 억	148850	N	N	N	N
164	20241101	140631	57	100.00	KOSDAQ	금속	N	N	N	N	N	2905	5	2	0.17	72115430	24855	35.26	2900	2930	2860	3770	2030	2900	2901.45	1.26	-5675	3003	2951	2893	2841	2783	2977	2867	60	870	500	2030	5	1	11847232	344	18.04	0.70	12	0.21	161.00	4155.00	4095	20240131	-29.06	2550	20240805	13.92	4095	-29.06	20240131	2550	13.92	20240805	4095	-29.06	20240131	2550	13.92	20240805	3.05	N	119500	500	60 억	148850	N	N	N	N
165	20241101	130749	57	100.00	KOSDAQ	금속	N	N	N	N	N	2920	20	2	0.69	63914315	22027	31.25	2900	2930	2860	3770	2030	2900	2901.64	1.26	-4947	3003	2951	2893	2841	2783	2977	2867	60	870	500	2030	5	1	11847232	346	18.14	0.70	12	0.19	161.00	4155.00	4095	20240131	-28.69	2550	20240805	14.51	4095	-28.69	20240131	2550	14.51	20240805	4095	-28.69	20240131	2550	14.51	20240805	3.05	N	119500	500	60 억	148850	N	N	N	N
166	20241101	120750	57	100.00	KOSDAQ	금속	N	N	N	N	N	2915	15	2	0.52	60900250	20993	29.78	2900	2930	2860	3770	2030	2900	2900.98	1.26	-4720	3003	2951	2893	2841	2783	2977	2867	60	870	500	2030	5	1	11847232	345	18.11	0.70	12	0.18	161.00	4155.00	4095	20240131	-28.82	2550	20240805	14.31	4095	-28.82	20240131	2550	14.31	20240805	4095	-28.82	20240131	2550	14.31	20240805	3.05	N	119500	500	60 억	148850	N	N	N	N
167	20241101	110747	57	100.00	KOSDAQ	금속	N	N	N	N	N	2920	20	2	0.69	44043495	15194	21.56	2900	2930	2860	3770	2030	2900	2898.74	1.26	-4668	3003	2951	2893	2841	2783	2977	2867	60	870	500	2030	5	1	11847232	346	18.14	0.70	12	0.13	161.00	4155.00	4095	20240131	-28.69	2550	20240805	14.51	4095	-28.69	20240131	2550	14.51	20240805	4095	-28.69	20240131	2550	14.51	20240805	3.05	N	119500	500	60 억	148850	N	N	N	N
168	20241101	100749	57	100.00	KOSDAQ	금속	N	N	N	N	N	2905	5	2	0.17	27188740	9403	13.34	2900	2915	2860	3770	2030	2900	2891.50	1.26	-2301	3003	2951	2893	2841	2783	2977	2867	60	870	500	2030	5	1	11847232	344	18.04	0.70	12	0.08	161.00	4155.00	4095	20240131	-29.06	2550	20240805	13.92	4095	-29.06	20240131	2550	13.92	20240805	4095	-29.06	20240131	2550	13.92	20240805	3.05	N	119500	500	60 억	148850	N	N	N	N
169	20241101	090746	57	100.00	KOSDAQ	금속	N	N	N	N	N	2885	-15	5	-0.52	3273980	1133	1.61	2900	2900	2865	3770	2030	2900	2889.66	1.26	-1042	3003	2951	2893	2841	2783	2977	2867	60	870	500	2030	5	1	11847232	342	17.92	0.69	12	0.01	161.00	4155.00	4095	20240131	-29.55	2550	20240805	13.14	4095	-29.55	20240131	2550	13.14	20240805	4095	-29.55	20240131	2550	13.14	20240805	3.05	N	119500	500	60 억	148850	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History