KissMeData/023440/price/prices-20231101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	160352	57	100.00	KOSDAQ	금속	N	N	N	N	N	1465	110	2	8.12	695043506	494211	203.74	1343	1468	1341	1761	949	1355	1406.37	0.15	24684	1406	1380	1358	1332	1310	1393	1345	256	406	500	940	1	1	51174729	750	-2.14	0.93	12	0.97	-686.00	1575.00	5450	20230414	-73.12	1330	20231012	10.15	5450	-73.12	20230414	1330	10.15	20231012	5450	-73.12	20230414	1330	10.15	20231012	0.46	N	023440	500	255 억	77005	N	N	N	N
3	20231130	150353	57	100.00	KOSDAQ	금속	N	N	N	N	N	1440	85	2	6.27	590448021	422618	174.23	1343	1459	1341	1761	949	1355	1397.12	0.15	17330	1406	1380	1358	1332	1310	1393	1345	256	406	500	940	1	1	51174729	737	-2.10	0.91	12	0.83	-686.00	1575.00	5450	20230414	-73.58	1330	20231012	8.27	5450	-73.58	20230414	1330	8.27	20231012	5450	-73.58	20230414	1330	8.27	20231012	0.46	N	023440	500	255 억	77005	N	N	N	N
4	20231130	140351	57	100.00	KOSDAQ	금속	N	N	N	N	N	1394	39	2	2.88	351560968	254788	105.04	1343	1399	1341	1761	949	1355	1379.82	0.15	17091	1406	1380	1358	1332	1310	1393	1345	256	406	500	940	1	1	51174729	713	-2.03	0.89	12	0.50	-686.00	1575.00	5450	20230414	-74.42	1330	20231012	4.81	5450	-74.42	20230414	1330	4.81	20231012	5450	-74.42	20230414	1330	4.81	20231012	0.46	N	023440	500	255 억	77005	N	N	N	N
5	20231130	130350	57	100.00	KOSDAQ	금속	N	N	N	N	N	1396	41	2	3.03	310041638	224911	92.72	1343	1399	1341	1761	949	1355	1378.51	0.15	15745	1406	1380	1358	1332	1310	1393	1345	256	406	500	940	1	1	51174729	714	-2.03	0.89	12	0.44	-686.00	1575.00	5450	20230414	-74.39	1330	20231012	4.96	5450	-74.39	20230414	1330	4.96	20231012	5450	-74.39	20230414	1330	4.96	20231012	0.46	N	023440	500	255 억	77005	N	N	N	N
6	20231130	120357	57	100.00	KOSDAQ	금속	N	N	N	N	N	1388	33	2	2.44	230216426	167534	69.07	1343	1396	1341	1761	949	1355	1374.15	0.15	4738	1406	1380	1358	1332	1310	1393	1345	256	406	500	940	1	1	51174729	710	-2.02	0.88	12	0.33	-686.00	1575.00	5450	20230414	-74.53	1330	20231012	4.36	5450	-74.53	20230414	1330	4.36	20231012	5450	-74.53	20230414	1330	4.36	20231012	0.46	N	023440	500	255 억	77005	N	N	N	N
7	20231130	110353	57	100.00	KOSDAQ	금속	N	N	N	N	N	1371	16	2	1.18	207402309	151027	62.26	1343	1396	1341	1761	949	1355	1373.28	0.15	3935	1406	1380	1358	1332	1310	1393	1345	256	406	500	940	1	1	51174729	702	-2.00	0.87	12	0.30	-686.00	1575.00	5450	20230414	-74.84	1330	20231012	3.08	5450	-74.84	20230414	1330	3.08	20231012	5450	-74.84	20230414	1330	3.08	20231012	0.46	N	023440	500	255 억	77005	N	N	N	N
8	20231130	100349	57	100.00	KOSDAQ	금속	N	N	N	N	N	1385	30	2	2.21	87403304	64185	26.46	1343	1394	1341	1761	949	1355	1361.74	0.15	4365	1406	1380	1358	1332	1310	1393	1345	256	406	500	940	1	1	51174729	709	-2.02	0.88	12	0.13	-686.00	1575.00	5450	20230414	-74.59	1330	20231012	4.14	5450	-74.59	20230414	1330	4.14	20231012	5450	-74.59	20230414	1330	4.14	20231012	0.46	N	023440	500	255 억	77005	N	N	N	N
9	20231130	090352	57	100.00	KOSDAQ	금속	N	N	N	N	N	1364	9	2	0.66	20702310	15406	6.35	1343	1394	1341	1761	949	1355	1343.78	0.15	4536	1406	1380	1358	1332	1310	1393	1345	256	406	500	940	1	1	51174729	698	-1.99	0.87	12	0.03	-686.00	1575.00	5450	20230414	-74.97	1330	20231012	2.56	5450	-74.97	20230414	1330	2.56	20231012	5450	-74.97	20230414	1330	2.56	20231012	0.46	N	023440	500	255 억	77005	N	N	N	N
10	20231129	160350	57	100.00	KOSDAQ	금속	N	N	N	N	N	1355	8	2	0.59	328590672	241568	106.82	1350	1384	1336	1751	943	1347	1360.24	0.15	40	1393	1370	1355	1332	1317	1362	1324	256	404	500	940	1	1	51174729	693	-1.98	0.86	12	0.47	-686.00	1575.00	5450	20230414	-75.14	1330	20231012	1.88	5450	-75.14	20230414	1330	1.88	20231012	5450	-75.14	20230414	1330	1.88	20231012	0.48	N	023440	500	255 억	78574	N	N	N	N
11	20231129	150352	57	100.00	KOSDAQ	금속	N	N	N	N	N	1359	12	2	0.89	302110483	222094	98.21	1350	1384	1336	1751	943	1347	1360.28	0.15	1489	1393	1370	1355	1332	1317	1362	1324	256	404	500	940	1	1	51174729	695	-1.98	0.86	12	0.43	-686.00	1575.00	5450	20230414	-75.06	1330	20231012	2.18	5450	-75.06	20230414	1330	2.18	20231012	5450	-75.06	20230414	1330	2.18	20231012	0.48	N	023440	500	255 억	78574	N	N	N	N
12	20231129	140351	57	100.00	KOSDAQ	금속	N	N	N	N	N	1380	33	2	2.45	259405870	190840	84.39	1350	1384	1336	1751	943	1347	1359.28	0.15	5451	1393	1370	1355	1332	1317	1362	1324	256	404	500	940	1	1	51174729	706	-2.01	0.88	12	0.37	-686.00	1575.00	5450	20230414	-74.68	1330	20231012	3.76	5450	-74.68	20230414	1330	3.76	20231012	5450	-74.68	20230414	1330	3.76	20231012	0.48	N	023440	500	255 억	78574	N	N	N	N
13	20231129	130353	57	100.00	KOSDAQ	금속	N	N	N	N	N	1354	7	2	0.52	158021063	116902	51.69	1350	1363	1336	1751	943	1347	1351.74	0.15	-4017	1393	1370	1355	1332	1317	1362	1324	256	404	500	940	1	1	51174729	693	-1.97	0.86	12	0.23	-686.00	1575.00	5450	20230414	-75.16	1330	20231012	1.80	5450	-75.16	20230414	1330	1.80	20231012	5450	-75.16	20230414	1330	1.80	20231012	0.48	N	023440	500	255 억	78574	N	N	N	N
14	20231129	120352	57	100.00	KOSDAQ	금속	N	N	N	N	N	1353	6	2	0.45	146816050	108628	48.04	1350	1363	1336	1751	943	1347	1351.55	0.15	-3368	1393	1370	1355	1332	1317	1362	1324	256	404	500	940	1	1	51174729	692	-1.97	0.86	12	0.21	-686.00	1575.00	5450	20230414	-75.17	1330	20231012	1.73	5450	-75.17	20230414	1330	1.73	20231012	5450	-75.17	20230414	1330	1.73	20231012	0.48	N	023440	500	255 억	78574	N	N	N	N
15	20231129	110351	57	100.00	KOSDAQ	금속	N	N	N	N	N	1350	3	2	0.22	133050202	98424	43.52	1350	1363	1336	1751	943	1347	1351.81	0.15	-3567	1393	1370	1355	1332	1317	1362	1324	256	404	500	940	1	1	51174729	691	-1.97	0.86	12	0.19	-686.00	1575.00	5450	20230414	-75.23	1330	20231012	1.50	5450	-75.23	20230414	1330	1.50	20231012	5450	-75.23	20230414	1330	1.50	20231012	0.48	N	023440	500	255 억	78574	N	N	N	N
16	20231129	100349	57	100.00	KOSDAQ	금속	N	N	N	N	N	1355	8	2	0.59	58288553	43295	19.15	1350	1363	1336	1751	943	1347	1346.31	0.15	1574	1393	1370	1355	1332	1317	1362	1324	256	404	500	940	1	1	51174729	693	-1.98	0.86	12	0.08	-686.00	1575.00	5450	20230414	-75.14	1330	20231012	1.88	5450	-75.14	20230414	1330	1.88	20231012	5450	-75.14	20230414	1330	1.88	20231012	0.48	N	023440	500	255 억	78574	N	N	N	N
17	20231129	090348	57	100.00	KOSDAQ	금속	N	N	N	N	N	1354	7	2	0.52	8077817	5998	2.65	1350	1363	1336	1751	943	1347	1346.75	0.15	346	1393	1370	1355	1332	1317	1362	1324	256	404	500	940	1	1	51174729	693	-1.97	0.86	12	0.01	-686.00	1575.00	5450	20230414	-75.16	1330	20231012	1.80	5450	-75.16	20230414	1330	1.80	20231012	5450	-75.16	20230414	1330	1.80	20231012	0.48	N	023440	500	255 억	78574	N	N	N	N
18	20231128	160351	57	100.00	KOSDAQ	금속	N	N	N	N	N	1347	-8	5	-0.59	297914512	220170	39.51	1370	1378	1340	1761	949	1355	1353.15	0.19	-16202	1453	1403	1378	1328	1303	1391	1316	256	406	500	940	1	1	51174729	689	-1.96	0.86	12	0.43	-686.00	1575.00	5450	20230414	-75.28	1330	20231012	1.28	5450	-75.28	20230414	1330	1.28	20231012	5450	-75.28	20230414	1330	1.28	20231012	0.43	N	023440	500	255 억	94775	N	N	N	N
19	20231128	150328	57	100.00	KOSDAQ	금속	N	N	N	N	N	1355	0	3	0.00	248174201	183277	32.89	1370	1378	1340	1761	949	1355	1354.09	0.19	-12788	1453	1403	1378	1328	1303	1391	1316	256	406	500	940	1	1	51174729	693	-1.98	0.86	12	0.36	-686.00	1575.00	5450	20230414	-75.14	1330	20231012	1.88	5450	-75.14	20230414	1330	1.88	20231012	5450	-75.14	20230414	1330	1.88	20231012	0.43	N	023440	500	255 억	94775	N	N	N	N
20	20231128	140349	57	100.00	KOSDAQ	금속	N	N	N	N	N	1353	-2	5	-0.15	216185754	159642	28.64	1370	1378	1340	1761	949	1355	1354.19	0.19	-13419	1453	1403	1378	1328	1303	1391	1316	256	406	500	940	1	1	51174729	692	-1.97	0.86	12	0.31	-686.00	1575.00	5450	20230414	-75.17	1330	20231012	1.73	5450	-75.17	20230414	1330	1.73	20231012	5450	-75.17	20230414	1330	1.73	20231012	0.43	N	023440	500	255 억	94775	N	N	N	N
21	20231128	130348	57	100.00	KOSDAQ	금속	N	N	N	N	N	1348	-7	5	-0.52	200364242	147910	26.54	1370	1378	1340	1761	949	1355	1354.64	0.19	-14418	1453	1403	1378	1328	1303	1391	1316	256	406	500	940	1	1	51174729	690	-1.97	0.86	12	0.29	-686.00	1575.00	5450	20230414	-75.27	1330	20231012	1.35	5450	-75.27	20230414	1330	1.35	20231012	5450	-75.27	20230414	1330	1.35	20231012	0.43	N	023440	500	255 억	94775	N	N	N	N
22	20231128	120348	57	100.00	KOSDAQ	금속	N	N	N	N	N	1346	-9	5	-0.66	175072312	129116	23.17	1370	1378	1340	1761	949	1355	1355.93	0.19	-18798	1453	1403	1378	1328	1303	1391	1316	256	406	500	940	1	1	51174729	689	-1.96	0.85	12	0.25	-686.00	1575.00	5450	20230414	-75.30	1330	20231012	1.20	5450	-75.30	20230414	1330	1.20	20231012	5450	-75.30	20230414	1330	1.20	20231012	0.43	N	023440	500	255 억	94775	N	N	N	N
23	20231128	110348	57	100.00	KOSDAQ	금속	N	N	N	N	N	1362	7	2	0.52	114656611	84399	15.14	1370	1378	1340	1761	949	1355	1358.51	0.19	-2946	1453	1403	1378	1328	1303	1391	1316	256	406	500	940	1	1	51174729	697	-1.99	0.86	12	0.16	-686.00	1575.00	5450	20230414	-75.01	1330	20231012	2.41	5450	-75.01	20230414	1330	2.41	20231012	5450	-75.01	20230414	1330	2.41	20231012	0.43	N	023440	500	255 억	94775	N	N	N	N
24	20231128	100348	57	100.00	KOSDAQ	금속	N	N	N	N	N	1351	-4	5	-0.30	84062057	61823	11.09	1370	1378	1340	1761	949	1355	1359.72	0.19	-7923	1453	1403	1378	1328	1303	1391	1316	256	406	500	940	1	1	51174729	691	-1.97	0.86	12	0.12	-686.00	1575.00	5450	20230414	-75.21	1330	20231012	1.58	5450	-75.21	20230414	1330	1.58	20231012	5450	-75.21	20230414	1330	1.58	20231012	0.43	N	023440	500	255 억	94775	N	N	N	N
25	20231128	090346	57	100.00	KOSDAQ	금속	N	N	N	N	N	1349	-6	5	-0.44	19111738	14138	2.54	1370	1370	1340	1761	949	1355	1351.80	0.19	-6676	1453	1403	1378	1328	1303	1391	1316	256	406	500	940	1	1	51174729	690	-1.97	0.86	12	0.03	-686.00	1575.00	5450	20230414	-75.25	1330	20231012	1.43	5450	-75.25	20230414	1330	1.43	20231012	5450	-75.25	20230414	1330	1.43	20231012	0.43	N	023440	500	255 억	94775	N	N	N	N
26	20231127	160349	57	100.00	KOSDAQ	금속	N	N	N	N	N	1355	-57	5	-4.04	760665556	555017	88.22	1390	1428	1353	1835	989	1412	1370.53	0.18	5009	1466	1438	1415	1387	1364	1427	1376	256	423	500	980	1	1	51174729	693	-1.98	0.86	12	1.08	-686.00	1575.00	5450	20230414	-75.14	1330	20231012	1.88	5450	-75.14	20230414	1330	1.88	20231012	5450	-75.14	20230414	1330	1.88	20231012	0.43	N	023440	500	255 억	89766	N	N	N	N
27	20231127	150347	57	100.00	KOSDAQ	금속	N	N	N	N	N	1355	-57	5	-4.04	733724809	535160	85.06	1390	1428	1353	1835	989	1412	1371.04	0.18	5259	1466	1438	1415	1387	1364	1427	1376	256	423	500	980	1	1	51174729	693	-1.98	0.86	12	1.05	-686.00	1575.00	5450	20230414	-75.14	1330	20231012	1.88	5450	-75.14	20230414	1330	1.88	20231012	5450	-75.14	20230414	1330	1.88	20231012	0.43	N	023440	500	255 억	89766	N	N	N	N
28	20231127	140350	57	100.00	KOSDAQ	금속	N	N	N	N	N	1358	-54	5	-3.82	674875252	491875	78.18	1390	1428	1355	1835	989	1412	1372.05	0.18	-2723	1466	1438	1415	1387	1364	1427	1376	256	423	500	980	1	1	51174729	695	-1.98	0.86	12	0.96	-686.00	1575.00	5450	20230414	-75.08	1330	20231012	2.11	5450	-75.08	20230414	1330	2.11	20231012	5450	-75.08	20230414	1330	2.11	20231012	0.43	N	023440	500	255 억	89766	N	N	N	N
29	20231127	130349	57	100.00	KOSDAQ	금속	N	N	N	N	N	1363	-49	5	-3.47	566409959	412071	65.50	1390	1428	1355	1835	989	1412	1374.54	0.18	-11684	1466	1438	1415	1387	1364	1427	1376	256	423	500	980	1	1	51174729	698	-1.99	0.87	12	0.81	-686.00	1575.00	5450	20230414	-74.99	1330	20231012	2.48	5450	-74.99	20230414	1330	2.48	20231012	5450	-74.99	20230414	1330	2.48	20231012	0.43	N	023440	500	255 억	89766	N	N	N	N
30	20231127	120349	57	100.00	KOSDAQ	금속	N	N	N	N	N	1371	-41	5	-2.90	472884566	343604	54.61	1390	1428	1355	1835	989	1412	1376.25	0.18	-23358	1466	1438	1415	1387	1364	1427	1376	256	423	500	980	1	1	51174729	702	-2.00	0.87	12	0.67	-686.00	1575.00	5450	20230414	-74.84	1330	20231012	3.08	5450	-74.84	20230414	1330	3.08	20231012	5450	-74.84	20230414	1330	3.08	20231012	0.43	N	023440	500	255 억	89766	N	N	N	N
31	20231127	110344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1370	-42	5	-2.97	319126213	231075	36.73	1390	1428	1365	1835	989	1412	1381.05	0.18	-32752	1466	1438	1415	1387	1364	1427	1376	256	423	500	980	1	1	51174729	701	-2.00	0.87	12	0.45	-686.00	1575.00	5450	20230414	-74.86	1330	20231012	3.01	5450	-74.86	20230414	1330	3.01	20231012	5450	-74.86	20230414	1330	3.01	20231012	0.43	N	023440	500	255 억	89766	N	N	N	N
32	20231127	100343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1381	-31	5	-2.20	185160445	133348	21.19	1390	1428	1368	1835	989	1412	1388.55	0.18	-30271	1466	1438	1415	1387	1364	1427	1376	256	423	500	980	1	1	51174729	707	-2.01	0.88	12	0.26	-686.00	1575.00	5450	20230414	-74.66	1330	20231012	3.83	5450	-74.66	20230414	1330	3.83	20231012	5450	-74.66	20230414	1330	3.83	20231012	0.43	N	023440	500	255 억	89766	N	N	N	N
33	20231127	090345	57	100.00	KOSDAQ	금속	N	N	N	N	N	1406	-6	5	-0.42	37540387	26880	4.27	1390	1428	1390	1835	989	1412	1396.59	0.18	6503	1466	1438	1415	1387	1364	1427	1376	256	423	500	980	1	1	51174729	720	-2.05	0.89	12	0.05	-686.00	1575.00	5450	20230414	-74.20	1330	20231012	5.71	5450	-74.20	20230414	1330	5.71	20231012	5450	-74.20	20230414	1330	5.71	20231012	0.43	N	023440	500	255 억	89766	N	N	N	N
34	20231124	160340	57	100.00	KOSDAQ	금속	N	N	N	N	N	1412	2	2	0.14	887466568	628947	97.31	1434	1443	1392	1833	987	1410	1411.03	0.06	55871	1489	1449	1427	1387	1365	1438	1376	256	423	500	980	1	1	51174729	723	-2.06	0.90	12	1.23	-686.00	1575.00	5450	20230414	-74.09	1330	20231012	6.17	5450	-74.09	20230414	1330	6.17	20231012	5450	-74.09	20230414	1330	6.17	20231012	0.42	N	023440	500	255 억	30327	N	N	N	N
35	20231124	150346	57	100.00	KOSDAQ	금속	N	N	N	N	N	1406	-4	5	-0.28	829676450	587880	90.95	1434	1443	1392	1833	987	1410	1411.30	0.06	58317	1489	1449	1427	1387	1365	1438	1376	256	423	500	980	1	1	51174729	720	-2.05	0.89	12	1.15	-686.00	1575.00	5450	20230414	-74.20	1330	20231012	5.71	5450	-74.20	20230414	1330	5.71	20231012	5450	-74.20	20230414	1330	5.71	20231012	0.42	N	023440	500	255 억	30327	N	N	N	N
36	20231124	140347	57	100.00	KOSDAQ	금속	N	N	N	N	N	1404	-6	5	-0.43	721498535	510889	79.04	1434	1443	1392	1833	987	1410	1412.24	0.06	62237	1489	1449	1427	1387	1365	1438	1376	256	423	500	980	1	1	51174729	718	-2.05	0.89	12	1.00	-686.00	1575.00	5450	20230414	-74.24	1330	20231012	5.56	5450	-74.24	20230414	1330	5.56	20231012	5450	-74.24	20230414	1330	5.56	20231012	0.42	N	023440	500	255 억	30327	N	N	N	N
37	20231124	130344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1431	21	2	1.49	531657152	375840	58.15	1434	1443	1392	1833	987	1410	1414.58	0.06	56795	1489	1449	1427	1387	1365	1438	1376	256	423	500	980	1	1	51174729	732	-2.09	0.91	12	0.73	-686.00	1575.00	5450	20230414	-73.74	1330	20231012	7.59	5450	-73.74	20230414	1330	7.59	20231012	5450	-73.74	20230414	1330	7.59	20231012	0.42	N	023440	500	255 억	30327	N	N	N	N
38	20231124	120348	57	100.00	KOSDAQ	금속	N	N	N	N	N	1437	27	2	1.91	467708375	331248	51.25	1434	1443	1392	1833	987	1410	1411.96	0.06	45713	1489	1449	1427	1387	1365	1438	1376	256	423	500	980	1	1	51174729	735	-2.09	0.91	12	0.65	-686.00	1575.00	5450	20230414	-73.63	1330	20231012	8.05	5450	-73.63	20230414	1330	8.05	20231012	5450	-73.63	20230414	1330	8.05	20231012	0.42	N	023440	500	255 억	30327	N	N	N	N
39	20231124	110345	57	100.00	KOSDAQ	금속	N	N	N	N	N	1404	-6	5	-0.43	360611392	255637	39.55	1434	1443	1392	1833	987	1410	1410.64	0.06	25311	1489	1449	1427	1387	1365	1438	1376	256	423	500	980	1	1	51174729	718	-2.05	0.89	12	0.50	-686.00	1575.00	5450	20230414	-74.24	1330	20231012	5.56	5450	-74.24	20230414	1330	5.56	20231012	5450	-74.24	20230414	1330	5.56	20231012	0.42	N	023440	500	255 억	30327	N	N	N	N
40	20231124	100343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1404	-6	5	-0.43	281132980	198810	30.76	1434	1443	1393	1833	987	1410	1414.08	0.06	22663	1489	1449	1427	1387	1365	1438	1376	256	423	500	980	1	1	51174729	718	-2.05	0.89	12	0.39	-686.00	1575.00	5450	20230414	-74.24	1330	20231012	5.56	5450	-74.24	20230414	1330	5.56	20231012	5450	-74.24	20230414	1330	5.56	20231012	0.42	N	023440	500	255 억	30327	N	N	N	N
41	20231124	090344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1416	6	2	0.43	22781687	15859	2.45	1434	1443	1416	1833	987	1410	1436.51	0.06	-6907	1489	1449	1427	1387	1365	1438	1376	256	423	500	980	1	1	51174729	725	-2.06	0.90	12	0.03	-686.00	1575.00	5450	20230414	-74.02	1330	20231012	6.47	5450	-74.02	20230414	1330	6.47	20231012	5450	-74.02	20230414	1330	6.47	20231012	0.42	N	023440	500	255 억	30327	N	N	N	N
42	20231123	160340	57	100.00	KOSDAQ	금속	N	N	N	N	N	1410	-52	5	-3.56	914455770	642764	80.96	1457	1467	1405	1900	1024	1462	1422.69	0.08	-8379	1579	1520	1482	1423	1385	1501	1404	256	438	500	1020	1	1	51174729	722	-2.06	0.90	12	1.26	-686.00	1575.00	5450	20230414	-74.13	1330	20231012	6.02	5450	-74.13	20230414	1330	6.02	20231012	5450	-74.13	20230414	1330	6.02	20231012	0.39	N	023440	500	255 억	38681	N	N	N	N
43	20231123	150352	57	100.00	KOSDAQ	금속	N	N	N	N	N	1415	-47	5	-3.21	862697405	606098	76.34	1457	1467	1405	1900	1024	1462	1423.36	0.08	-5530	1579	1520	1482	1423	1385	1501	1404	256	438	500	1020	1	1	51174729	724	-2.06	0.90	12	1.18	-686.00	1575.00	5450	20230414	-74.04	1330	20231012	6.39	5450	-74.04	20230414	1330	6.39	20231012	5450	-74.04	20230414	1330	6.39	20231012	0.39	N	023440	500	255 억	38681	N	N	N	N
44	20231123	140347	57	100.00	KOSDAQ	금속	N	N	N	N	N	1410	-52	5	-3.56	739626585	519466	65.43	1457	1467	1405	1900	1024	1462	1423.82	0.08	1003	1579	1520	1482	1423	1385	1501	1404	256	438	500	1020	1	1	51174729	722	-2.06	0.90	12	1.02	-686.00	1575.00	5450	20230414	-74.13	1330	20231012	6.02	5450	-74.13	20230414	1330	6.02	20231012	5450	-74.13	20230414	1330	6.02	20231012	0.39	N	023440	500	255 억	38681	N	N	N	N
45	20231123	130349	57	100.00	KOSDAQ	금속	N	N	N	N	N	1414	-48	5	-3.28	642101797	450352	56.73	1457	1467	1405	1900	1024	1462	1425.78	0.08	-3262	1579	1520	1482	1423	1385	1501	1404	256	438	500	1020	1	1	51174729	724	-2.06	0.90	12	0.88	-686.00	1575.00	5450	20230414	-74.06	1330	20231012	6.32	5450	-74.06	20230414	1330	6.32	20231012	5450	-74.06	20230414	1330	6.32	20231012	0.39	N	023440	500	255 억	38681	N	N	N	N
46	20231123	120344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1421	-41	5	-2.80	584514970	409708	51.61	1457	1467	1405	1900	1024	1462	1426.66	0.08	9341	1579	1520	1482	1423	1385	1501	1404	256	438	500	1020	1	1	51174729	727	-2.07	0.90	12	0.80	-686.00	1575.00	5450	20230414	-73.93	1330	20231012	6.84	5450	-73.93	20230414	1330	6.84	20231012	5450	-73.93	20230414	1330	6.84	20231012	0.39	N	023440	500	255 억	38681	N	N	N	N
47	20231123	110351	57	100.00	KOSDAQ	금속	N	N	N	N	N	1414	-48	5	-3.28	515826319	361259	45.50	1457	1467	1405	1900	1024	1462	1427.86	0.08	2149	1579	1520	1482	1423	1385	1501	1404	256	438	500	1020	1	1	51174729	724	-2.06	0.90	12	0.71	-686.00	1575.00	5450	20230414	-74.06	1330	20231012	6.32	5450	-74.06	20230414	1330	6.32	20231012	5450	-74.06	20230414	1330	6.32	20231012	0.39	N	023440	500	255 억	38681	N	N	N	N
48	20231123	100346	57	100.00	KOSDAQ	금속	N	N	N	N	N	1407	-55	5	-3.76	346211102	240978	30.35	1457	1467	1407	1900	1024	1462	1436.69	0.08	-5220	1579	1520	1482	1423	1385	1501	1404	256	438	500	1020	1	1	51174729	720	-2.05	0.89	12	0.47	-686.00	1575.00	5450	20230414	-74.18	1330	20231012	5.79	5450	-74.18	20230414	1330	5.79	20231012	5450	-74.18	20230414	1330	5.79	20231012	0.39	N	023440	500	255 억	38681	N	N	N	N
49	20231123	090341	57	100.00	KOSDAQ	금속	N	N	N	N	N	1444	-18	5	-1.23	22949927	15856	2.00	1457	1457	1441	1900	1024	1462	1447.40	0.08	-1654	1579	1520	1482	1423	1385	1501	1404	256	438	500	1020	1	1	51174729	739	-2.10	0.92	12	0.03	-686.00	1575.00	5450	20230414	-73.50	1330	20231012	8.57	5450	-73.50	20230414	1330	8.57	20231012	5450	-73.50	20230414	1330	8.57	20231012	0.39	N	023440	500	255 억	38681	N	N	N	N
50	20231122	160334	57	100.00	KOSDAQ	금속	N	N	N	N	N	1462	-93	5	-5.98	1164040666	784424	231.90	1541	1541	1444	2020	1089	1555	1483.98	0.20	-63263	1609	1581	1542	1514	1475	1562	1495	256	465	500	1080	1	1	51174729	748	-2.13	0.93	12	1.53	-686.00	1575.00	5450	20230414	-73.17	1330	20231012	9.92	5450	-73.17	20230414	1330	9.92	20231012	5450	-73.17	20230414	1330	9.92	20231012	0.39	N	023440	500	255 억	101901	N	N	N	N
51	20231122	150341	57	100.00	KOSDAQ	금속	N	N	N	N	N	1450	-105	5	-6.75	1053379470	708711	209.51	1541	1541	1444	2020	1089	1555	1486.33	0.20	-51556	1609	1581	1542	1514	1475	1562	1495	256	465	500	1080	1	1	51174729	742	-2.11	0.92	12	1.38	-686.00	1575.00	5450	20230414	-73.39	1330	20231012	9.02	5450	-73.39	20230414	1330	9.02	20231012	5450	-73.39	20230414	1330	9.02	20231012	0.39	N	023440	500	255 억	101901	N	N	N	N
52	20231122	140334	57	100.00	KOSDAQ	금속	N	N	N	N	N	1472	-83	5	-5.34	712396224	475637	140.61	1541	1541	1466	2020	1089	1555	1497.77	0.20	-46385	1609	1581	1542	1514	1475	1562	1495	256	465	500	1080	1	1	51174729	753	-2.15	0.93	12	0.93	-686.00	1575.00	5450	20230414	-72.99	1330	20231012	10.68	5450	-72.99	20230414	1330	10.68	20231012	5450	-72.99	20230414	1330	10.68	20231012	0.39	N	023440	500	255 억	101901	N	N	N	N
53	20231122	130347	57	100.00	KOSDAQ	금속	N	N	N	N	N	1483	-72	5	-4.63	552014702	367432	108.62	1541	1541	1480	2020	1089	1555	1502.36	0.20	-43546	1609	1581	1542	1514	1475	1562	1495	256	465	500	1080	1	1	51174729	759	-2.16	0.94	12	0.72	-686.00	1575.00	5450	20230414	-72.79	1330	20231012	11.50	5450	-72.79	20230414	1330	11.50	20231012	5450	-72.79	20230414	1330	11.50	20231012	0.39	N	023440	500	255 억	101901	N	N	N	N
54	20231122	120349	57	100.00	KOSDAQ	금속	N	N	N	N	N	1502	-53	5	-3.41	336554887	223104	65.96	1541	1541	1495	2020	1089	1555	1508.51	0.20	-22809	1609	1581	1542	1514	1475	1562	1495	256	465	500	1080	1	1	51174729	769	-2.19	0.95	12	0.44	-686.00	1575.00	5450	20230414	-72.44	1330	20231012	12.93	5450	-72.44	20230414	1330	12.93	20231012	5450	-72.44	20230414	1330	12.93	20231012	0.39	N	023440	500	255 억	101901	N	N	N	N
55	20231122	110400	57	100.00	KOSDAQ	금속	N	N	N	N	N	1508	-47	5	-3.02	204364031	135024	39.92	1541	1541	1501	2020	1089	1555	1513.54	0.20	-20475	1609	1581	1542	1514	1475	1562	1495	256	465	500	1080	1	1	51174729	772	-2.20	0.96	12	0.26	-686.00	1575.00	5450	20230414	-72.33	1330	20231012	13.38	5450	-72.33	20230414	1330	13.38	20231012	5450	-72.33	20230414	1330	13.38	20231012	0.39	N	023440	500	255 억	101901	N	N	N	N
56	20231122	100353	57	100.00	KOSDAQ	금속	N	N	N	N	N	1519	-36	5	-2.32	117072155	77254	22.84	1541	1541	1501	2020	1089	1555	1515.42	0.20	-23596	1609	1581	1542	1514	1475	1562	1495	256	465	500	1080	1	1	51174729	777	-2.21	0.96	12	0.15	-686.00	1575.00	5450	20230414	-72.13	1330	20231012	14.21	5450	-72.13	20230414	1330	14.21	20231012	5450	-72.13	20230414	1330	14.21	20231012	0.39	N	023440	500	255 억	101901	N	N	N	N
57	20231122	090334	57	100.00	KOSDAQ	금속	N	N	N	N	N	1510	-45	5	-2.89	19079233	12629	3.73	1541	1541	1501	2020	1089	1555	1510.75	0.20	-2585	1609	1581	1542	1514	1475	1562	1495	256	465	500	1080	1	1	51174729	773	-2.20	0.96	12	0.02	-686.00	1575.00	5450	20230414	-72.29	1330	20231012	13.53	5450	-72.29	20230414	1330	13.53	20231012	5450	-72.29	20230414	1330	13.53	20231012	0.39	N	023440	500	255 억	101901	N	N	N	N
58	20231121	160338	57	100.00	KOSDAQ	금속	N	N	N	N	N	1555	-3	5	-0.19	516033680	336265	162.49	1570	1570	1503	2025	1091	1558	1534.60	0.31	-59876	1614	1585	1570	1541	1526	1578	1534	256	467	500	1090	1	1	51174729	796	-2.27	0.99	12	0.66	-686.00	1575.00	5450	20230414	-71.47	1330	20231012	16.92	5450	-71.47	20230414	1330	16.92	20231012	5450	-71.47	20230414	1330	16.92	20231012	0.37	N	023440	500	255 억	159653	N	N	N	N
59	20231121	150338	57	100.00	KOSDAQ	금속	N	N	N	N	N	1520	-38	5	-2.44	459550421	299675	144.81	1570	1570	1503	2025	1091	1558	1533.50	0.31	-49694	1614	1585	1570	1541	1526	1578	1534	256	467	500	1090	1	1	51174729	778	-2.22	0.97	12	0.59	-686.00	1575.00	5450	20230414	-72.11	1330	20231012	14.29	5450	-72.11	20230414	1330	14.29	20231012	5450	-72.11	20230414	1330	14.29	20231012	0.37	N	023440	500	255 억	159653	N	N	N	N
60	20231121	140334	57	100.00	KOSDAQ	금속	N	N	N	N	N	1513	-45	5	-2.89	403549516	262959	127.07	1570	1570	1503	2025	1091	1558	1534.65	0.31	-39151	1614	1585	1570	1541	1526	1578	1534	256	467	500	1090	1	1	51174729	774	-2.21	0.96	12	0.51	-686.00	1575.00	5450	20230414	-72.24	1330	20231012	13.76	5450	-72.24	20230414	1330	13.76	20231012	5450	-72.24	20230414	1330	13.76	20231012	0.37	N	023440	500	255 억	159653	N	N	N	N
61	20231121	130335	57	100.00	KOSDAQ	금속	N	N	N	N	N	1544	-14	5	-0.90	223723904	144962	70.05	1570	1570	1527	2025	1091	1558	1543.33	0.31	-10571	1614	1585	1570	1541	1526	1578	1534	256	467	500	1090	1	1	51174729	790	-2.25	0.98	12	0.28	-686.00	1575.00	5450	20230414	-71.67	1330	20231012	16.09	5450	-71.67	20230414	1330	16.09	20231012	5450	-71.67	20230414	1330	16.09	20231012	0.37	N	023440	500	255 억	159653	N	N	N	N
62	20231121	120333	57	100.00	KOSDAQ	금속	N	N	N	N	N	1544	-14	5	-0.90	155412898	100648	48.64	1570	1570	1527	2025	1091	1558	1544.12	0.31	-6031	1614	1585	1570	1541	1526	1578	1534	256	467	500	1090	1	1	51174729	790	-2.25	0.98	12	0.20	-686.00	1575.00	5450	20230414	-71.67	1330	20231012	16.09	5450	-71.67	20230414	1330	16.09	20231012	5450	-71.67	20230414	1330	16.09	20231012	0.37	N	023440	500	255 억	159653	N	N	N	N
63	20231121	110332	57	100.00	KOSDAQ	금속	N	N	N	N	N	1541	-17	5	-1.09	126251485	81772	39.51	1570	1570	1527	2025	1091	1558	1543.95	0.31	-5552	1614	1585	1570	1541	1526	1578	1534	256	467	500	1090	1	1	51174729	789	-2.25	0.98	12	0.16	-686.00	1575.00	5450	20230414	-71.72	1330	20231012	15.86	5450	-71.72	20230414	1330	15.86	20231012	5450	-71.72	20230414	1330	15.86	20231012	0.37	N	023440	500	255 억	159653	N	N	N	N
64	20231121	100325	57	100.00	KOSDAQ	금속	N	N	N	N	N	1544	-14	5	-0.90	92097243	59632	28.82	1570	1570	1527	2025	1091	1558	1544.43	0.31	-8898	1614	1585	1570	1541	1526	1578	1534	256	467	500	1090	1	1	51174729	790	-2.25	0.98	12	0.12	-686.00	1575.00	5450	20230414	-71.67	1330	20231012	16.09	5450	-71.67	20230414	1330	16.09	20231012	5450	-71.67	20230414	1330	16.09	20231012	0.37	N	023440	500	255 억	159653	N	N	N	N
65	20231121	090330	57	100.00	KOSDAQ	금속	N	N	N	N	N	1531	-27	5	-1.73	13020851	8425	4.07	1570	1570	1531	2025	1091	1558	1545.50	0.31	-4259	1614	1585	1570	1541	1526	1578	1534	256	467	500	1090	1	1	51174729	783	-2.23	0.97	12	0.02	-686.00	1575.00	5450	20230414	-71.91	1330	20231012	15.11	5450	-71.91	20230414	1330	15.11	20231012	5450	-71.91	20230414	1330	15.11	20231012	0.37	N	023440	500	255 억	159653	N	N	N	N
66	20231120	160330	57	100.00	KOSDAQ	금속	N	N	N	N	N	1558	-8	5	-0.51	321360450	204908	54.28	1570	1599	1555	2035	1097	1566	1568.32	0.30	6639	1657	1611	1577	1531	1497	1594	1514	256	469	500	1090	1	1	51174729	797	-2.27	0.99	12	0.40	-686.00	1575.00	5450	20230414	-71.41	1330	20231012	17.14	5450	-71.41	20230414	1330	17.14	20231012	5450	-71.41	20230414	1330	17.14	20231012	0.36	N	023440	500	255 억	152981	N	N	N	N
67	20231120	150333	57	100.00	KOSDAQ	금속	N	N	N	N	N	1560	-6	5	-0.38	294753836	187838	49.75	1570	1599	1555	2035	1097	1566	1569.19	0.30	9988	1657	1611	1577	1531	1497	1594	1514	256	469	500	1090	1	1	51174729	798	-2.27	0.99	12	0.37	-686.00	1575.00	5450	20230414	-71.38	1330	20231012	17.29	5450	-71.38	20230414	1330	17.29	20231012	5450	-71.38	20230414	1330	17.29	20231012	0.36	N	023440	500	255 억	152981	N	N	N	N
68	20231120	140333	57	100.00	KOSDAQ	금속	N	N	N	N	N	1570	4	2	0.26	257932800	164286	43.52	1570	1599	1555	2035	1097	1566	1570.02	0.30	15140	1657	1611	1577	1531	1497	1594	1514	256	469	500	1090	1	1	51174729	803	-2.29	1.00	12	0.32	-686.00	1575.00	5450	20230414	-71.19	1330	20231012	18.05	5450	-71.19	20230414	1330	18.05	20231012	5450	-71.19	20230414	1330	18.05	20231012	0.36	N	023440	500	255 억	152981	N	N	N	N
69	20231120	130330	57	100.00	KOSDAQ	금속	N	N	N	N	N	1574	8	2	0.51	244138492	155497	41.19	1570	1599	1555	2035	1097	1566	1570.05	0.30	16311	1657	1611	1577	1531	1497	1594	1514	256	469	500	1090	1	1	51174729	805	-2.29	1.00	12	0.30	-686.00	1575.00	5450	20230414	-71.12	1330	20231012	18.35	5450	-71.12	20230414	1330	18.35	20231012	5450	-71.12	20230414	1330	18.35	20231012	0.36	N	023440	500	255 억	152981	N	N	N	N
70	20231120	120330	57	100.00	KOSDAQ	금속	N	N	N	N	N	1566	0	3	0.00	229228749	146000	38.67	1570	1599	1555	2035	1097	1566	1570.06	0.30	16495	1657	1611	1577	1531	1497	1594	1514	256	469	500	1090	1	1	51174729	801	-2.28	0.99	12	0.29	-686.00	1575.00	5450	20230414	-71.27	1330	20231012	17.74	5450	-71.27	20230414	1330	17.74	20231012	5450	-71.27	20230414	1330	17.74	20231012	0.36	N	023440	500	255 억	152981	N	N	N	N
71	20231120	110330	57	100.00	KOSDAQ	금속	N	N	N	N	N	1566	0	3	0.00	194934917	124034	32.85	1570	1599	1555	2035	1097	1566	1571.62	0.30	17544	1657	1611	1577	1531	1497	1594	1514	256	469	500	1090	1	1	51174729	801	-2.28	0.99	12	0.24	-686.00	1575.00	5450	20230414	-71.27	1330	20231012	17.74	5450	-71.27	20230414	1330	17.74	20231012	5450	-71.27	20230414	1330	17.74	20231012	0.36	N	023440	500	255 억	152981	N	N	N	N
72	20231120	100329	57	100.00	KOSDAQ	금속	N	N	N	N	N	1584	18	2	1.15	118277755	75143	19.90	1570	1599	1555	2035	1097	1566	1574.04	0.30	15783	1657	1611	1577	1531	1497	1594	1514	256	469	500	1090	1	1	51174729	811	-2.31	1.01	12	0.15	-686.00	1575.00	5450	20230414	-70.94	1330	20231012	19.10	5450	-70.94	20230414	1330	19.10	20231012	5450	-70.94	20230414	1330	19.10	20231012	0.36	N	023440	500	255 억	152981	N	N	N	N
73	20231120	090331	57	100.00	KOSDAQ	금속	N	N	N	N	N	1568	2	2	0.13	3926153	2503	0.66	1570	1571	1563	2035	1097	1566	1568.58	0.30	-1119	1657	1611	1577	1531	1497	1594	1514	256	469	500	1090	1	1	51174729	802	-2.29	1.00	12	0.00	-686.00	1575.00	5450	20230414	-71.23	1330	20231012	17.89	5450	-71.23	20230414	1330	17.89	20231012	5450	-71.23	20230414	1330	17.89	20231012	0.36	N	023440	500	255 억	152981	N	N	N	N
74	20231117	160337	57	100.00	KOSDAQ	금속	N	N	N	N	N	1566	-31	5	-1.94	588949463	377329	87.95	1623	1623	1543	2075	1118	1597	1560.84	0.45	-80145	1669	1633	1588	1552	1507	1651	1570	256	478	500	1110	1	1	51140504	801	-2.28	0.99	12	0.74	-686.00	1575.00	5450	20230414	-71.27	1330	20231012	17.74	5450	-71.27	20230414	1330	17.74	20231012	5450	-71.27	20230414	1330	17.74	20231012	0.40	N	023440	500	255 억	232280	N	N	N	N
75	20231117	150339	57	100.00	KOSDAQ	금속	N	N	N	N	N	1564	-33	5	-2.07	552956419	354440	82.62	1623	1623	1543	2075	1118	1597	1560.08	0.45	-78740	1669	1633	1588	1552	1507	1651	1570	256	478	500	1110	1	1	51140504	800	-2.28	0.99	12	0.69	-686.00	1575.00	5450	20230414	-71.30	1330	20231012	17.59	5450	-71.30	20230414	1330	17.59	20231012	5450	-71.30	20230414	1330	17.59	20231012	0.40	N	023440	500	255 억	232280	N	N	N	N
76	20231117	140339	57	100.00	KOSDAQ	금속	N	N	N	N	N	1571	-26	5	-1.63	478377242	307071	71.57	1623	1623	1543	2075	1118	1597	1557.87	0.45	-74144	1669	1633	1588	1552	1507	1651	1570	256	478	500	1110	1	1	51140504	803	-2.29	1.00	12	0.60	-686.00	1575.00	5450	20230414	-71.17	1330	20231012	18.12	5450	-71.17	20230414	1330	18.12	20231012	5450	-71.17	20230414	1330	18.12	20231012	0.40	N	023440	500	255 억	232280	N	N	N	N
77	20231117	130338	57	100.00	KOSDAQ	금속	N	N	N	N	N	1563	-34	5	-2.13	406213298	261208	60.88	1623	1623	1543	2075	1118	1597	1555.13	0.45	-66277	1669	1633	1588	1552	1507	1651	1570	256	478	500	1110	1	1	51140504	799	-2.28	0.99	12	0.51	-686.00	1575.00	5450	20230414	-71.32	1330	20231012	17.52	5450	-71.32	20230414	1330	17.52	20231012	5450	-71.32	20230414	1330	17.52	20231012	0.40	N	023440	500	255 억	232280	N	N	N	N
78	20231117	120338	57	100.00	KOSDAQ	금속	N	N	N	N	N	1555	-42	5	-2.63	368431073	236939	55.23	1623	1623	1543	2075	1118	1597	1554.96	0.45	-66634	1669	1633	1588	1552	1507	1651	1570	256	478	500	1110	1	1	51140504	795	-2.27	0.99	12	0.46	-686.00	1575.00	5450	20230414	-71.47	1330	20231012	16.92	5450	-71.47	20230414	1330	16.92	20231012	5450	-71.47	20230414	1330	16.92	20231012	0.40	N	023440	500	255 억	232280	N	N	N	N
79	20231117	110339	57	100.00	KOSDAQ	금속	N	N	N	N	N	1545	-52	5	-3.26	324053092	208257	48.54	1623	1623	1543	2075	1118	1597	1556.02	0.45	-66692	1669	1633	1588	1552	1507	1651	1570	256	478	500	1110	1	1	51140504	790	-2.25	0.98	12	0.41	-686.00	1575.00	5450	20230414	-71.65	1330	20231012	16.17	5450	-71.65	20230414	1330	16.17	20231012	5450	-71.65	20230414	1330	16.17	20231012	0.40	N	023440	500	255 억	232280	N	N	N	N
80	20231117	100339	57	100.00	KOSDAQ	금속	N	N	N	N	N	1566	-31	5	-1.94	202513009	129835	30.26	1623	1623	1543	2075	1118	1597	1559.77	0.45	-61227	1669	1633	1588	1552	1507	1651	1570	256	478	500	1110	1	1	51140504	801	-2.28	0.99	12	0.25	-686.00	1575.00	5450	20230414	-71.27	1330	20231012	17.74	5450	-71.27	20230414	1330	17.74	20231012	5450	-71.27	20230414	1330	17.74	20231012	0.40	N	023440	500	255 억	232280	N	N	N	N
81	20231117	090338	57	100.00	KOSDAQ	금속	N	N	N	N	N	1560	-37	5	-2.32	40320513	25430	5.93	1623	1623	1560	2075	1118	1597	1585.55	0.45	-17145	1669	1633	1588	1552	1507	1651	1570	256	478	500	1110	1	1	51140504	798	-2.27	0.99	12	0.05	-686.00	1575.00	5450	20230414	-71.38	1330	20231012	17.29	5450	-71.38	20230414	1330	17.29	20231012	5450	-71.38	20230414	1330	17.29	20231012	0.40	N	023440	500	255 억	232280	N	N	N	N
82	20231116	160338	57	100.00	KOSDAQ	금속	N	N	N	N	N	1585	29	2	1.86	666955865	418695	81.14	1556	1624	1543	2020	1090	1556	1592.94	0.34	59496	1629	1592	1563	1526	1497	1578	1512	256	464	500	1080	1	1	51140504	811	-2.31	1.01	12	0.82	-686.00	1575.00	5450	20230414	-70.92	1330	20231012	19.17	5450	-70.92	20230414	1330	19.17	20231012	5450	-70.92	20230414	1330	19.17	20231012	0.36	N	023440	500	255 억	174934	N	N	N	N
83	20231116	150337	57	100.00	KOSDAQ	금속	N	N	N	N	N	1587	31	2	1.99	622181059	390514	75.68	1556	1624	1543	2020	1090	1556	1593.24	0.34	66683	1629	1592	1563	1526	1497	1578	1512	256	464	500	1080	1	1	51140504	812	-2.31	1.01	12	0.76	-686.00	1575.00	5450	20230414	-70.88	1330	20231012	19.32	5450	-70.88	20230414	1330	19.32	20231012	5450	-70.88	20230414	1330	19.32	20231012	0.36	N	023440	500	255 억	174934	N	N	N	N
84	20231116	140333	57	100.00	KOSDAQ	금속	N	N	N	N	N	1590	34	2	2.19	561566755	352199	68.26	1556	1624	1543	2020	1090	1556	1594.46	0.34	67714	1629	1592	1563	1526	1497	1578	1512	256	464	500	1080	1	1	51140504	813	-2.32	1.01	12	0.69	-686.00	1575.00	5450	20230414	-70.83	1330	20231012	19.55	5450	-70.83	20230414	1330	19.55	20231012	5450	-70.83	20230414	1330	19.55	20231012	0.36	N	023440	500	255 억	174934	N	N	N	N
85	20231116	130337	57	100.00	KOSDAQ	금속	N	N	N	N	N	1599	43	2	2.76	520135758	326127	63.20	1556	1624	1543	2020	1090	1556	1594.89	0.34	68468	1629	1592	1563	1526	1497	1578	1512	256	464	500	1080	1	1	51140504	818	-2.33	1.02	12	0.64	-686.00	1575.00	5450	20230414	-70.66	1330	20231012	20.23	5450	-70.66	20230414	1330	20.23	20231012	5450	-70.66	20230414	1330	20.23	20231012	0.36	N	023440	500	255 억	174934	N	N	N	N
86	20231116	120338	57	100.00	KOSDAQ	금속	N	N	N	N	N	1610	54	2	3.47	496617030	311444	60.36	1556	1624	1543	2020	1090	1556	1594.56	0.34	72658	1629	1592	1563	1526	1497	1578	1512	256	464	500	1080	1	1	51140504	823	-2.35	1.02	12	0.61	-686.00	1575.00	5450	20230414	-70.46	1330	20231012	21.05	5450	-70.46	20230414	1330	21.05	20231012	5450	-70.46	20230414	1330	21.05	20231012	0.36	N	023440	500	255 억	174934	N	N	N	N
87	20231116	110335	57	100.00	KOSDAQ	금속	N	N	N	N	N	1580	24	2	1.54	258037491	163012	31.59	1556	1608	1543	2020	1090	1556	1582.94	0.34	24161	1629	1592	1563	1526	1497	1578	1512	256	464	500	1080	1	1	51140504	808	-2.30	1.00	12	0.32	-686.00	1575.00	5450	20230414	-71.01	1330	20231012	18.80	5450	-71.01	20230414	1330	18.80	20231012	5450	-71.01	20230414	1330	18.80	20231012	0.36	N	023440	500	255 억	174934	N	N	N	N
88	20231116	100335	57	100.00	KOSDAQ	금속	N	N	N	N	N	1553	-3	5	-0.19	13229574	8514	1.65	1556	1563	1550	2020	1090	1556	1553.86	0.34	-4928	1629	1592	1563	1526	1497	1578	1512	256	464	500	1080	1	1	51140504	794	-2.26	0.99	12	0.02	-686.00	1575.00	5450	20230414	-71.50	1330	20231012	16.77	5450	-71.50	20230414	1330	16.77	20231012	5450	-71.50	20230414	1330	16.77	20231012	0.36	N	023440	500	255 억	174934	N	N	N	N
89	20231116	090333	57	100.00	KOSDAQ	금속	N	N	N	N	N	1556	0	3	0.00	0	0	0.00	0	0	0	2020	1090	1556	0.00	0.34	0	1629	1592	1563	1526	1497	1578	1512	256	464	500	1080	1	1	51140504	796	-2.27	0.99	12	0.00	-686.00	1575.00	5450	20230414	-71.45	1330	20231012	16.99	5450	-71.45	20230414	1330	16.99	20231012	5450	-71.45	20230414	1330	16.99	20231012	0.36	N	023440	500	255 억	174934	N	N	N	N
90	20231115	160318	57	100.00	KOSDAQ	금속	N	N	N	N	N	1556	-27	5	-1.71	804412260	513738	142.89	1583	1600	1534	2055	1109	1583	1565.86	0.40	-28811	1661	1622	1591	1552	1521	1606	1536	256	472	500	1100	1	1	51140504	796	-2.27	0.99	12	1.00	-686.00	1575.00	5450	20230414	-71.45	1330	20231012	16.99	5450	-71.45	20230414	1330	16.99	20231012	5450	-71.45	20230414	1330	16.99	20231012	0.37	N	023440	500	255 억	205562	N	N	N	N
91	20231115	150339	57	100.00	KOSDAQ	금속	N	N	N	N	N	1568	-15	5	-0.95	689535930	439888	122.35	1583	1600	1534	2055	1109	1583	1567.53	0.40	-17195	1661	1622	1591	1552	1521	1606	1536	256	472	500	1100	1	1	51140504	802	-2.29	1.00	12	0.86	-686.00	1575.00	5450	20230414	-71.23	1330	20231012	17.89	5450	-71.23	20230414	1330	17.89	20231012	5450	-71.23	20230414	1330	17.89	20231012	0.37	N	023440	500	255 억	205562	N	N	N	N
92	20231115	140342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1574	-9	5	-0.57	417622644	265073	73.73	1583	1600	1561	2055	1109	1583	1575.50	0.40	-3215	1661	1622	1591	1552	1521	1606	1536	256	472	500	1100	1	1	51140504	805	-2.29	1.00	12	0.52	-686.00	1575.00	5450	20230414	-71.12	1330	20231012	18.35	5450	-71.12	20230414	1330	18.35	20231012	5450	-71.12	20230414	1330	18.35	20231012	0.37	N	023440	500	255 억	205562	N	N	N	N
93	20231115	130341	57	100.00	KOSDAQ	금속	N	N	N	N	N	1573	-10	5	-0.63	366079575	232311	64.62	1583	1600	1561	2055	1109	1583	1575.82	0.40	-3032	1661	1622	1591	1552	1521	1606	1536	256	472	500	1100	1	1	51140504	804	-2.29	1.00	12	0.45	-686.00	1575.00	5450	20230414	-71.14	1330	20231012	18.27	5450	-71.14	20230414	1330	18.27	20231012	5450	-71.14	20230414	1330	18.27	20231012	0.37	N	023440	500	255 억	205562	N	N	N	N
94	20231115	120342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1575	-8	5	-0.51	326726314	207277	57.65	1583	1600	1561	2055	1109	1583	1576.28	0.40	-3280	1661	1622	1591	1552	1521	1606	1536	256	472	500	1100	1	1	51140504	805	-2.30	1.00	12	0.41	-686.00	1575.00	5450	20230414	-71.10	1330	20231012	18.42	5450	-71.10	20230414	1330	18.42	20231012	5450	-71.10	20230414	1330	18.42	20231012	0.37	N	023440	500	255 억	205562	N	N	N	N
95	20231115	110344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1571	-12	5	-0.76	270954236	171886	47.81	1583	1600	1561	2055	1109	1583	1576.36	0.40	-669	1661	1622	1591	1552	1521	1606	1536	256	472	500	1100	1	1	51140504	803	-2.29	1.00	12	0.34	-686.00	1575.00	5450	20230414	-71.17	1330	20231012	18.12	5450	-71.17	20230414	1330	18.12	20231012	5450	-71.17	20230414	1330	18.12	20231012	0.37	N	023440	500	255 억	205562	N	N	N	N
96	20231115	100341	57	100.00	KOSDAQ	금속	N	N	N	N	N	1577	-6	5	-0.38	217980848	138197	38.44	1583	1600	1561	2055	1109	1583	1577.32	0.40	1464	1661	1622	1591	1552	1521	1606	1536	256	472	500	1100	1	1	51140504	806	-2.30	1.00	12	0.27	-686.00	1575.00	5450	20230414	-71.06	1330	20231012	18.57	5450	-71.06	20230414	1330	18.57	20231012	5450	-71.06	20230414	1330	18.57	20231012	0.37	N	023440	500	255 억	205562	N	N	N	N
97	20231115	090338	57	100.00	KOSDAQ	금속	N	N	N	N	N	1585	2	2	0.13	21631651	13692	3.81	1583	1600	1574	2055	1109	1583	1579.88	0.40	279	1661	1622	1591	1552	1521	1606	1536	256	472	500	1100	1	1	51140504	811	-2.31	1.01	12	0.03	-686.00	1575.00	5450	20230414	-70.92	1330	20231012	19.17	5450	-70.92	20230414	1330	19.17	20231012	5450	-70.92	20230414	1330	19.17	20231012	0.37	N	023440	500	255 억	205562	N	N	N	N
98	20231114	160335	57	100.00	KOSDAQ	금속	N	N	N	N	N	1583	11	2	0.70	566706006	354958	96.36	1619	1630	1560	2040	1101	1572	1596.55	0.44	-19660	1660	1616	1575	1531	1490	1595	1510	256	468	500	1100	1	1	51140504	810	-2.31	1.01	12	0.69	-686.00	1575.00	5450	20230414	-70.95	1330	20231012	19.02	5450	-70.95	20230414	1330	19.02	20231012	5450	-70.95	20230414	1330	19.02	20231012	0.36	N	023440	500	255 억	226758	N	N	N	N
99	20231114	150336	57	100.00	KOSDAQ	금속	N	N	N	N	N	1580	8	2	0.51	520042312	325507	88.36	1619	1630	1560	2040	1101	1572	1597.64	0.44	-15624	1660	1616	1575	1531	1490	1595	1510	256	468	500	1100	1	1	51140504	808	-2.30	1.00	12	0.64	-686.00	1575.00	5450	20230414	-71.01	1330	20231012	18.80	5450	-71.01	20230414	1330	18.80	20231012	5450	-71.01	20230414	1330	18.80	20231012	0.36	N	023440	500	255 억	226758	N	N	N	N
100	20231114	140337	57	100.00	KOSDAQ	금속	N	N	N	N	N	1580	8	2	0.51	501805518	313953	85.23	1619	1630	1560	2040	1101	1572	1598.35	0.44	-14626	1660	1616	1575	1531	1490	1595	1510	256	468	500	1100	1	1	51140504	808	-2.30	1.00	12	0.61	-686.00	1575.00	5450	20230414	-71.01	1330	20231012	18.80	5450	-71.01	20230414	1330	18.80	20231012	5450	-71.01	20230414	1330	18.80	20231012	0.36	N	023440	500	255 억	226758	N	N	N	N
101	20231114	130337	57	100.00	KOSDAQ	금속	N	N	N	N	N	1577	5	2	0.32	436794568	272801	74.05	1619	1630	1560	2040	1101	1572	1601.15	0.44	-3284	1660	1616	1575	1531	1490	1595	1510	256	468	500	1100	1	1	51140504	806	-2.30	1.00	12	0.53	-686.00	1575.00	5450	20230414	-71.06	1330	20231012	18.57	5450	-71.06	20230414	1330	18.57	20231012	5450	-71.06	20230414	1330	18.57	20231012	0.36	N	023440	500	255 억	226758	N	N	N	N
102	20231114	120336	57	100.00	KOSDAQ	금속	N	N	N	N	N	1593	21	2	1.34	343379645	213730	58.02	1619	1630	1584	2040	1101	1572	1606.60	0.44	26617	1660	1616	1575	1531	1490	1595	1510	256	468	500	1100	1	1	51140504	815	-2.32	1.01	12	0.42	-686.00	1575.00	5450	20230414	-70.77	1330	20231012	19.77	5450	-70.77	20230414	1330	19.77	20231012	5450	-70.77	20230414	1330	19.77	20231012	0.36	N	023440	500	255 억	226758	N	N	N	N
103	20231114	110340	57	100.00	KOSDAQ	금속	N	N	N	N	N	1605	33	2	2.10	283055075	176177	47.82	1619	1630	1584	2040	1101	1572	1606.65	0.44	35191	1660	1616	1575	1531	1490	1595	1510	256	468	500	1100	1	1	51140504	821	-2.34	1.02	12	0.34	-686.00	1575.00	5450	20230414	-70.55	1330	20231012	20.68	5450	-70.55	20230414	1330	20.68	20231012	5450	-70.55	20230414	1330	20.68	20231012	0.36	N	023440	500	255 억	226758	N	N	N	N
104	20231114	100337	57	100.00	KOSDAQ	금속	N	N	N	N	N	1607	35	2	2.23	185238975	115667	31.40	1619	1627	1584	2040	1101	1572	1601.49	0.44	9518	1660	1616	1575	1531	1490	1595	1510	256	468	500	1100	1	1	51140504	822	-2.34	1.02	12	0.23	-686.00	1575.00	5450	20230414	-70.51	1330	20231012	20.83	5450	-70.51	20230414	1330	20.83	20231012	5450	-70.51	20230414	1330	20.83	20231012	0.36	N	023440	500	255 억	226758	N	N	N	N
105	20231114	090334	57	100.00	KOSDAQ	금속	N	N	N	N	N	1618	46	2	2.93	11683107	7228	1.96	1619	1623	1596	2040	1101	1572	1616.37	0.44	-557	1660	1616	1575	1531	1490	1595	1510	256	468	500	1100	1	1	51140504	827	-2.36	1.03	12	0.01	-686.00	1575.00	5450	20230414	-70.31	1330	20231012	21.65	5450	-70.31	20230414	1330	21.65	20231012	5450	-70.31	20230414	1330	21.65	20231012	0.36	N	023440	500	255 억	226758	N	N	N	N
106	20231113	160333	57	100.00	KOSDAQ	금속	N	N	N	N	N	1572	43	2	2.81	561669910	357285	144.19	1574	1619	1534	1987	1071	1529	1572.05	0.37	38680	1592	1560	1520	1488	1448	1576	1504	256	458	500	1070	1	1	51140504	804	-2.29	1.00	12	0.70	-686.00	1575.00	5450	20230414	-71.16	1330	20231012	18.20	5450	-71.16	20230414	1330	18.20	20231012	5450	-71.16	20230414	1330	18.20	20231012	0.35	N	023440	500	255 억	190897	N	N	N	N
107	20231113	150332	57	100.00	KOSDAQ	금속	N	N	N	N	N	1574	45	2	2.94	493025924	313516	126.52	1574	1619	1534	1987	1071	1529	1572.57	0.37	26951	1592	1560	1520	1488	1448	1576	1504	256	458	500	1070	1	1	51140504	805	-2.29	1.00	12	0.61	-686.00	1575.00	5450	20230414	-71.12	1330	20231012	18.35	5450	-71.12	20230414	1330	18.35	20231012	5450	-71.12	20230414	1330	18.35	20231012	0.35	N	023440	500	255 억	190897	N	N	N	N
108	20231113	140330	57	100.00	KOSDAQ	금속	N	N	N	N	N	1571	42	2	2.75	414976104	264090	106.58	1574	1619	1534	1987	1071	1529	1571.34	0.37	19123	1592	1560	1520	1488	1448	1576	1504	256	458	500	1070	1	1	51140504	803	-2.29	1.00	12	0.52	-686.00	1575.00	5450	20230414	-71.17	1330	20231012	18.12	5450	-71.17	20230414	1330	18.12	20231012	5450	-71.17	20230414	1330	18.12	20231012	0.35	N	023440	500	255 억	190897	N	N	N	N
109	20231113	130329	57	100.00	KOSDAQ	금속	N	N	N	N	N	1581	52	2	3.40	379085111	241257	97.36	1574	1619	1534	1987	1071	1529	1571.29	0.37	20690	1592	1560	1520	1488	1448	1576	1504	256	458	500	1070	1	1	51140504	809	-2.30	1.00	12	0.47	-686.00	1575.00	5450	20230414	-70.99	1330	20231012	18.87	5450	-70.99	20230414	1330	18.87	20231012	5450	-70.99	20230414	1330	18.87	20231012	0.35	N	023440	500	255 억	190897	N	N	N	N
110	20231113	120331	57	100.00	KOSDAQ	금속	N	N	N	N	N	1566	37	2	2.42	342642226	217998	87.98	1574	1619	1534	1987	1071	1529	1571.77	0.37	20649	1592	1560	1520	1488	1448	1576	1504	256	458	500	1070	1	1	51140504	801	-2.28	0.99	12	0.43	-686.00	1575.00	5450	20230414	-71.27	1330	20231012	17.74	5450	-71.27	20230414	1330	17.74	20231012	5450	-71.27	20230414	1330	17.74	20231012	0.35	N	023440	500	255 억	190897	N	N	N	N
111	20231113	110328	57	100.00	KOSDAQ	금속	N	N	N	N	N	1575	46	2	3.01	247701852	157936	63.74	1574	1619	1534	1987	1071	1529	1568.37	0.37	12700	1592	1560	1520	1488	1448	1576	1504	256	458	500	1070	1	1	51140504	805	-2.30	1.00	12	0.31	-686.00	1575.00	5450	20230414	-71.10	1330	20231012	18.42	5450	-71.10	20230414	1330	18.42	20231012	5450	-71.10	20230414	1330	18.42	20231012	0.35	N	023440	500	255 억	190897	N	N	N	N
112	20231113	100328	57	100.00	KOSDAQ	금속	N	N	N	N	N	1570	41	2	2.68	118698953	76558	30.90	1574	1574	1534	1987	1071	1529	1550.44	0.37	-2010	1592	1560	1520	1488	1448	1576	1504	256	458	500	1070	1	1	51140504	803	-2.29	1.00	12	0.15	-686.00	1575.00	5450	20230414	-71.19	1330	20231012	18.05	5450	-71.19	20230414	1330	18.05	20231012	5450	-71.19	20230414	1330	18.05	20231012	0.35	N	023440	500	255 억	190897	N	N	N	N
113	20231113	090330	57	100.00	KOSDAQ	금속	N	N	N	N	N	1556	27	2	1.77	21945425	14137	5.71	1574	1574	1536	1987	1071	1529	1552.34	0.37	425	1592	1560	1520	1488	1448	1576	1504	256	458	500	1070	1	1	51140504	796	-2.27	0.99	12	0.03	-686.00	1575.00	5450	20230414	-71.45	1330	20231012	16.99	5450	-71.45	20230414	1330	16.99	20231012	5450	-71.45	20230414	1330	16.99	20231012	0.35	N	023440	500	255 억	190897	N	N	N	N
114	20231110	160332	57	100.00	KOSDAQ	금속	N	N	N	N	N	1529	9	2	0.59	368614556	242968	57.85	1515	1552	1480	1976	1064	1520	1517.12	0.37	-1622	1606	1563	1527	1484	1448	1545	1466	256	456	500	1060	1	1	51140504	782	-2.23	0.97	12	0.48	-686.00	1575.00	5450	20230414	-71.94	1330	20231012	14.96	5450	-71.94	20230414	1330	14.96	20231012	5450	-71.94	20230414	1330	14.96	20231012	0.26	N	023440	500	255 억	191293	N	N	N	N
115	20231110	150335	57	100.00	KOSDAQ	금속	N	N	N	N	N	1518	-2	5	-0.13	342880856	226059	53.83	1515	1552	1480	1976	1064	1520	1516.78	0.37	-2536	1606	1563	1527	1484	1448	1545	1466	256	456	500	1060	1	1	51140504	776	-2.21	0.96	12	0.44	-686.00	1575.00	5450	20230414	-72.15	1330	20231012	14.14	5450	-72.15	20230414	1330	14.14	20231012	5450	-72.15	20230414	1330	14.14	20231012	0.26	N	023440	500	255 억	191293	N	N	N	N
116	20231110	140332	57	100.00	KOSDAQ	금속	N	N	N	N	N	1524	4	2	0.26	301144957	198635	47.30	1515	1552	1480	1976	1064	1520	1516.07	0.37	-5664	1606	1563	1527	1484	1448	1545	1466	256	456	500	1060	1	1	51140504	779	-2.22	0.97	12	0.39	-686.00	1575.00	5450	20230414	-72.04	1330	20231012	14.59	5450	-72.04	20230414	1330	14.59	20231012	5450	-72.04	20230414	1330	14.59	20231012	0.26	N	023440	500	255 억	191293	N	N	N	N
117	20231110	130334	57	100.00	KOSDAQ	금속	N	N	N	N	N	1520	0	3	0.00	281852445	185974	44.28	1515	1552	1480	1976	1064	1520	1515.55	0.37	-5592	1606	1563	1527	1484	1448	1545	1466	256	456	500	1060	1	1	51140504	777	-2.22	0.97	12	0.36	-686.00	1575.00	5450	20230414	-72.11	1330	20231012	14.29	5450	-72.11	20230414	1330	14.29	20231012	5450	-72.11	20230414	1330	14.29	20231012	0.26	N	023440	500	255 억	191293	N	N	N	N
118	20231110	120333	57	100.00	KOSDAQ	금속	N	N	N	N	N	1525	5	2	0.33	273712205	180613	43.01	1515	1552	1480	1976	1064	1520	1515.46	0.37	-6523	1606	1563	1527	1484	1448	1545	1466	256	456	500	1060	1	1	51140504	780	-2.22	0.97	12	0.35	-686.00	1575.00	5450	20230414	-72.02	1330	20231012	14.66	5450	-72.02	20230414	1330	14.66	20231012	5450	-72.02	20230414	1330	14.66	20231012	0.26	N	023440	500	255 억	191293	N	N	N	N
119	20231110	110332	57	100.00	KOSDAQ	금속	N	N	N	N	N	1522	2	2	0.13	248091450	163789	39.00	1515	1552	1480	1976	1064	1520	1514.70	0.37	-822	1606	1563	1527	1484	1448	1545	1466	256	456	500	1060	1	1	51140504	778	-2.22	0.97	12	0.32	-686.00	1575.00	5450	20230414	-72.07	1330	20231012	14.44	5450	-72.07	20230414	1330	14.44	20231012	5450	-72.07	20230414	1330	14.44	20231012	0.26	N	023440	500	255 억	191293	N	N	N	N
120	20231110	100333	57	100.00	KOSDAQ	금속	N	N	N	N	N	1535	15	2	0.99	138847900	92663	22.06	1515	1535	1480	1976	1064	1520	1498.42	0.37	19160	1606	1563	1527	1484	1448	1545	1466	256	456	500	1060	1	1	51140504	785	-2.24	0.97	12	0.18	-686.00	1575.00	5450	20230414	-71.83	1330	20231012	15.41	5450	-71.83	20230414	1330	15.41	20231012	5450	-71.83	20230414	1330	15.41	20231012	0.26	N	023440	500	255 억	191293	N	N	N	N
121	20231110	090328	57	100.00	KOSDAQ	금속	N	N	N	N	N	1480	-40	5	-2.63	10449293	6999	1.67	1515	1515	1480	1976	1064	1520	1492.97	0.37	-1409	1606	1563	1527	1484	1448	1545	1466	256	456	500	1060	1	1	51140504	757	-2.16	0.94	12	0.01	-686.00	1575.00	5450	20230414	-72.84	1330	20231012	11.28	5450	-72.84	20230414	1330	11.28	20231012	5450	-72.84	20230414	1330	11.28	20231012	0.26	N	023440	500	255 억	191293	N	N	N	N
122	20231109	160325	57	100.00	KOSDAQ	금속	N	N	N	N	N	1520	-38	5	-2.44	632230037	419422	59.29	1552	1570	1491	2025	1091	1558	1507.36	0.36	10067	1700	1628	1574	1502	1448	1602	1476	256	467	500	1090	1	1	51140504	777	-2.22	0.97	12	0.82	-686.00	1575.00	5450	20230414	-72.11	1330	20231012	14.29	5450	-72.11	20230414	1330	14.29	20231012	5450	-72.11	20230414	1330	14.29	20231012	0.21	N	023440	500	255 억	182753	N	N	N	N
123	20231109	150326	57	100.00	KOSDAQ	금속	N	N	N	N	N	1513	-45	5	-2.89	608875625	403987	57.11	1552	1570	1491	2025	1091	1558	1507.17	0.36	6218	1700	1628	1574	1502	1448	1602	1476	256	467	500	1090	1	1	51140504	774	-2.21	0.96	12	0.79	-686.00	1575.00	5450	20230414	-72.24	1330	20231012	13.76	5450	-72.24	20230414	1330	13.76	20231012	5450	-72.24	20230414	1330	13.76	20231012	0.21	N	023440	500	255 억	182753	N	N	N	N
124	20231109	140325	57	100.00	KOSDAQ	금속	N	N	N	N	N	1500	-58	5	-3.72	489291031	324661	45.90	1552	1570	1491	2025	1091	1558	1507.08	0.36	-12210	1700	1628	1574	1502	1448	1602	1476	256	467	500	1090	1	1	51140504	767	-2.19	0.95	12	0.63	-686.00	1575.00	5450	20230414	-72.48	1330	20231012	12.78	5450	-72.48	20230414	1330	12.78	20231012	5450	-72.48	20230414	1330	12.78	20231012	0.21	N	023440	500	255 억	182753	N	N	N	N
125	20231109	130326	57	100.00	KOSDAQ	금속	N	N	N	N	N	1504	-54	5	-3.47	439273471	291385	41.19	1552	1570	1491	2025	1091	1558	1507.54	0.36	-12508	1700	1628	1574	1502	1448	1602	1476	256	467	500	1090	1	1	51140504	769	-2.19	0.95	12	0.57	-686.00	1575.00	5450	20230414	-72.40	1330	20231012	13.08	5450	-72.40	20230414	1330	13.08	20231012	5450	-72.40	20230414	1330	13.08	20231012	0.21	N	023440	500	255 억	182753	N	N	N	N
126	20231109	120327	57	100.00	KOSDAQ	금속	N	N	N	N	N	1506	-52	5	-3.34	397637428	263769	37.29	1552	1570	1491	2025	1091	1558	1507.52	0.36	-3562	1700	1628	1574	1502	1448	1602	1476	256	467	500	1090	1	1	51140504	770	-2.20	0.96	12	0.52	-686.00	1575.00	5450	20230414	-72.37	1330	20231012	13.23	5450	-72.37	20230414	1330	13.23	20231012	5450	-72.37	20230414	1330	13.23	20231012	0.21	N	023440	500	255 억	182753	N	N	N	N
127	20231109	110327	57	100.00	KOSDAQ	금속	N	N	N	N	N	1512	-46	5	-2.95	361459754	239785	33.90	1552	1570	1491	2025	1091	1558	1507.43	0.36	176	1700	1628	1574	1502	1448	1602	1476	256	467	500	1090	1	1	51140504	773	-2.20	0.96	12	0.47	-686.00	1575.00	5450	20230414	-72.26	1330	20231012	13.68	5450	-72.26	20230414	1330	13.68	20231012	5450	-72.26	20230414	1330	13.68	20231012	0.21	N	023440	500	255 억	182753	N	N	N	N
128	20231109	100323	57	100.00	KOSDAQ	금속	N	N	N	N	N	1499	-59	5	-3.79	200710148	132746	18.77	1552	1570	1492	2025	1091	1558	1511.99	0.36	-12853	1700	1628	1574	1502	1448	1602	1476	256	467	500	1090	1	1	51140504	767	-2.19	0.95	12	0.26	-686.00	1575.00	5450	20230414	-72.50	1330	20231012	12.71	5450	-72.50	20230414	1330	12.71	20231012	5450	-72.50	20230414	1330	12.71	20231012	0.21	N	023440	500	255 억	182753	N	N	N	N
129	20231109	090325	57	100.00	KOSDAQ	금속	N	N	N	N	N	1562	4	2	0.26	5557635	3581	0.51	1552	1570	1549	2025	1091	1558	1551.98	0.36	105	1700	1628	1574	1502	1448	1602	1476	256	467	500	1090	1	1	51140504	799	-2.28	0.99	12	0.01	-686.00	1575.00	5450	20230414	-71.34	1330	20231012	17.44	5450	-71.34	20230414	1330	17.44	20231012	5450	-71.34	20230414	1330	17.44	20231012	0.21	N	023440	500	255 억	182753	N	N	N	N
130	20231108	160324	57	100.00	KOSDAQ	금속	N	N	N	N	N	1558	-47	5	-2.93	1102598110	706375	99.99	1605	1646	1520	2085	1124	1605	1560.93	0.34	7244	1788	1696	1640	1548	1492	1668	1520	256	480	500	1120	1	1	51140504	797	-2.27	0.99	12	1.38	-686.00	1575.00	5450	20230414	-71.41	1330	20231012	17.14	5450	-71.41	20230414	1330	17.14	20231012	5450	-71.41	20230414	1330	17.14	20231012	0.21	N	023440	500	255 억	175509	N	N	N	N
131	20231108	150325	57	100.00	KOSDAQ	금속	N	N	N	N	N	1545	-60	5	-3.74	1037396728	664077	94.01	1605	1646	1520	2085	1124	1605	1562.16	0.34	8955	1788	1696	1640	1548	1492	1668	1520	256	480	500	1120	1	1	51140504	790	-2.25	0.98	12	1.30	-686.00	1575.00	5450	20230414	-71.65	1330	20231012	16.17	5450	-71.65	20230414	1330	16.17	20231012	5450	-71.65	20230414	1330	16.17	20231012	0.21	N	023440	500	255 억	175509	N	N	N	N
132	20231108	140324	57	100.00	KOSDAQ	금속	N	N	N	N	N	1546	-59	5	-3.68	797786125	507783	71.88	1605	1646	1535	2085	1124	1605	1571.12	0.34	366	1788	1696	1640	1548	1492	1668	1520	256	480	500	1120	1	1	51140504	791	-2.25	0.98	12	0.99	-686.00	1575.00	5450	20230414	-71.63	1330	20231012	16.24	5450	-71.63	20230414	1330	16.24	20231012	5450	-71.63	20230414	1330	16.24	20231012	0.21	N	023440	500	255 억	175509	N	N	N	N
133	20231108	130324	57	100.00	KOSDAQ	금속	N	N	N	N	N	1555	-50	5	-3.12	661811806	419818	59.43	1605	1646	1546	2085	1124	1605	1576.43	0.34	-430	1788	1696	1640	1548	1492	1668	1520	256	480	500	1120	1	1	51140504	795	-2.27	0.99	12	0.82	-686.00	1575.00	5450	20230414	-71.47	1330	20231012	16.92	5450	-71.47	20230414	1330	16.92	20231012	5450	-71.47	20230414	1330	16.92	20231012	0.21	N	023440	500	255 억	175509	N	N	N	N
134	20231108	120326	57	100.00	KOSDAQ	금속	N	N	N	N	N	1559	-46	5	-2.87	595555720	377197	53.40	1605	1646	1546	2085	1124	1605	1578.90	0.34	6862	1788	1696	1640	1548	1492	1668	1520	256	480	500	1120	1	1	51140504	797	-2.27	0.99	12	0.74	-686.00	1575.00	5450	20230414	-71.39	1330	20231012	17.22	5450	-71.39	20230414	1330	17.22	20231012	5450	-71.39	20230414	1330	17.22	20231012	0.21	N	023440	500	255 억	175509	N	N	N	N
135	20231108	110323	57	100.00	KOSDAQ	금속	N	N	N	N	N	1558	-47	5	-2.93	478834012	302459	42.82	1605	1646	1546	2085	1124	1605	1583.14	0.34	1278	1788	1696	1640	1548	1492	1668	1520	256	480	500	1120	1	1	51140504	797	-2.27	0.99	12	0.59	-686.00	1575.00	5450	20230414	-71.41	1330	20231012	17.14	5450	-71.41	20230414	1330	17.14	20231012	5450	-71.41	20230414	1330	17.14	20231012	0.21	N	023440	500	255 억	175509	N	N	N	N
136	20231108	100323	57	100.00	KOSDAQ	금속	N	N	N	N	N	1586	-19	5	-1.18	217062273	134811	19.08	1605	1646	1570	2085	1124	1605	1610.12	0.34	-16819	1788	1696	1640	1548	1492	1668	1520	256	480	500	1120	1	1	51140504	811	-2.31	1.01	12	0.26	-686.00	1575.00	5450	20230414	-70.90	1330	20231012	19.25	5450	-70.90	20230414	1330	19.25	20231012	5450	-70.90	20230414	1330	19.25	20231012	0.21	N	023440	500	255 억	175509	N	N	N	N
137	20231108	090323	57	100.00	KOSDAQ	금속	N	N	N	N	N	1611	6	2	0.37	19949507	12441	1.76	1605	1620	1570	2085	1124	1605	1603.53	0.34	1437	1788	1696	1640	1548	1492	1668	1520	256	480	500	1120	1	1	51140504	824	-2.35	1.02	12	0.02	-686.00	1575.00	5450	20230414	-70.44	1330	20231012	21.13	5450	-70.44	20230414	1330	21.13	20231012	5450	-70.44	20230414	1330	21.13	20231012	0.21	N	023440	500	255 억	175509	N	N	N	N
138	20231107	160324	57	100.00	KOSDAQ	금속	N	N	N	N	N	1605	-76	5	-4.52	1146376621	704952	72.21	1682	1732	1584	2185	1177	1681	1626.21	0.51	-83520	1855	1768	1703	1616	1551	1811	1659	256	504	500	1170	1	1	51140504	821	-2.34	1.02	12	1.38	-686.00	1575.00	5450	20230414	-70.55	1330	20231012	20.68	5450	-70.55	20230414	1330	20.68	20231012	5450	-70.55	20230414	1330	20.68	20231012	0.25	N	023440	500	255 억	259029	N	N	N	N
139	20231107	150325	57	100.00	KOSDAQ	금속	N	N	N	N	N	1601	-80	5	-4.76	1111301156	683137	69.98	1682	1732	1584	2185	1177	1681	1626.76	0.51	-80952	1855	1768	1703	1616	1551	1811	1659	256	504	500	1170	1	1	51140504	819	-2.33	1.02	12	1.34	-686.00	1575.00	5450	20230414	-70.62	1330	20231012	20.38	5450	-70.62	20230414	1330	20.38	20231012	5450	-70.62	20230414	1330	20.38	20231012	0.25	N	023440	500	255 억	259029	N	N	N	N
140	20231107	140326	57	100.00	KOSDAQ	금속	N	N	N	N	N	1608	-73	5	-4.34	956346494	586163	60.05	1682	1732	1584	2185	1177	1681	1631.54	0.51	-87622	1855	1768	1703	1616	1551	1811	1659	256	504	500	1170	1	1	51140504	822	-2.34	1.02	12	1.15	-686.00	1575.00	5450	20230414	-70.50	1330	20231012	20.90	5450	-70.50	20230414	1330	20.90	20231012	5450	-70.50	20230414	1330	20.90	20231012	0.25	N	023440	500	255 억	259029	N	N	N	N
141	20231107	130324	57	100.00	KOSDAQ	금속	N	N	N	N	N	1606	-75	5	-4.46	891415506	545636	55.89	1682	1732	1584	2185	1177	1681	1633.72	0.51	-84981	1855	1768	1703	1616	1551	1811	1659	256	504	500	1170	1	1	51140504	821	-2.34	1.02	12	1.07	-686.00	1575.00	5450	20230414	-70.53	1330	20231012	20.75	5450	-70.53	20230414	1330	20.75	20231012	5450	-70.53	20230414	1330	20.75	20231012	0.25	N	023440	500	255 억	259029	N	N	N	N
142	20231107	120321	57	100.00	KOSDAQ	금속	N	N	N	N	N	1599	-82	5	-4.88	744736199	453694	46.48	1682	1732	1598	2185	1177	1681	1641.49	0.51	-91821	1855	1768	1703	1616	1551	1811	1659	256	504	500	1170	1	1	51140504	818	-2.33	1.02	12	0.89	-686.00	1575.00	5450	20230414	-70.66	1330	20231012	20.23	5450	-70.66	20230414	1330	20.23	20231012	5450	-70.66	20230414	1330	20.23	20231012	0.25	N	023440	500	255 억	259029	N	N	N	N
143	20231107	110323	57	100.00	KOSDAQ	금속	N	N	N	N	N	1618	-63	5	-3.75	583025406	353586	36.22	1682	1732	1614	2185	1177	1681	1648.89	0.51	-53979	1855	1768	1703	1616	1551	1811	1659	256	504	500	1170	1	1	51140504	827	-2.36	1.03	12	0.69	-686.00	1575.00	5450	20230414	-70.31	1330	20231012	21.65	5450	-70.31	20230414	1330	21.65	20231012	5450	-70.31	20230414	1330	21.65	20231012	0.25	N	023440	500	255 억	259029	N	N	N	N
144	20231107	100326	57	100.00	KOSDAQ	금속	N	N	N	N	N	1646	-35	5	-2.08	385543425	232551	23.82	1682	1732	1633	2185	1177	1681	1657.89	0.51	-19010	1855	1768	1703	1616	1551	1811	1659	256	504	500	1170	1	1	51140504	842	-2.40	1.05	12	0.45	-686.00	1575.00	5450	20230414	-69.80	1330	20231012	23.76	5450	-69.80	20230414	1330	23.76	20231012	5450	-69.80	20230414	1330	23.76	20231012	0.25	N	023440	500	255 억	259029	N	N	N	N
145	20231107	090319	57	100.00	KOSDAQ	금속	N	N	N	N	N	1657	-24	5	-1.43	58055989	34761	3.56	1682	1732	1640	2185	1177	1681	1670.15	0.51	-17079	1855	1768	1703	1616	1551	1811	1659	256	504	500	1170	1	1	51140504	847	-2.42	1.05	12	0.07	-686.00	1575.00	5450	20230414	-69.60	1330	20231012	24.59	5450	-69.60	20230414	1330	24.59	20231012	5450	-69.60	20230414	1330	24.59	20231012	0.25	N	023440	500	255 억	259029	N	N	N	N
146	20231106	160316	57	100.00	KOSDAQ	금속	N	N	N	N	N	1681	51	2	3.13	1656562534	970967	130.94	1650	1790	1638	2115	1141	1630	1706.14	0.39	66851	1730	1679	1653	1602	1576	1667	1590	256	485	500	1140	1	1	51140504	860	-2.45	1.07	12	1.90	-686.00	1575.00	5450	20230414	-69.16	1330	20231012	26.39	5450	-69.16	20230414	1330	26.39	20231012	5450	-69.16	20230414	1330	26.39	20231012	0.25	N	023440	500	255 억	198160	N	N	N	N
147	20231106	150318	57	100.00	KOSDAQ	금속	N	N	N	N	N	1690	60	2	3.68	1557219988	911826	122.96	1650	1790	1638	2115	1141	1630	1707.84	0.39	95809	1730	1679	1653	1602	1576	1667	1590	256	485	500	1140	1	1	51140504	864	-2.46	1.07	12	1.78	-686.00	1575.00	5450	20230414	-68.99	1330	20231012	27.07	5450	-68.99	20230414	1330	27.07	20231012	5450	-68.99	20230414	1330	27.07	20231012	0.25	N	023440	500	255 억	198160	N	N	N	N
148	20231106	140317	57	100.00	KOSDAQ	금속	N	N	N	N	N	1679	49	2	3.01	1443617784	844313	113.86	1650	1790	1638	2115	1141	1630	1709.85	0.39	107969	1730	1679	1653	1602	1576	1667	1590	256	485	500	1140	1	1	51140504	859	-2.45	1.07	12	1.65	-686.00	1575.00	5450	20230414	-69.19	1330	20231012	26.24	5450	-69.19	20230414	1330	26.24	20231012	5450	-69.19	20230414	1330	26.24	20231012	0.25	N	023440	500	255 억	198160	N	N	N	N
149	20231106	130320	57	100.00	KOSDAQ	금속	N	N	N	N	N	1696	66	2	4.05	1336250856	780712	105.28	1650	1790	1638	2115	1141	1630	1711.62	0.39	140848	1730	1679	1653	1602	1576	1667	1590	256	485	500	1140	1	1	51140504	867	-2.47	1.08	12	1.53	-686.00	1575.00	5450	20230414	-68.88	1330	20231012	27.52	5450	-68.88	20230414	1330	27.52	20231012	5450	-68.88	20230414	1330	27.52	20231012	0.25	N	023440	500	255 억	198160	N	N	N	N
150	20231106	120319	57	100.00	KOSDAQ	금속	N	N	N	N	N	1715	85	2	5.21	1227711830	716742	96.66	1650	1790	1638	2115	1141	1630	1712.95	0.39	163099	1730	1679	1653	1602	1576	1667	1590	256	485	500	1140	1	1	51140504	877	-2.50	1.09	12	1.40	-686.00	1575.00	5450	20230414	-68.53	1330	20231012	28.95	5450	-68.53	20230414	1330	28.95	20231012	5450	-68.53	20230414	1330	28.95	20231012	0.25	N	023440	500	255 억	198160	N	N	N	N
151	20231106	110319	57	100.00	KOSDAQ	금속	N	N	N	N	N	1744	114	2	6.99	904823562	528531	71.27	1650	1790	1638	2115	1141	1630	1712.02	0.39	134078	1730	1679	1653	1602	1576	1667	1590	256	485	500	1140	1	1	51140504	892	-2.54	1.11	12	1.03	-686.00	1575.00	5450	20230414	-68.00	1330	20231012	31.13	5450	-68.00	20230414	1330	31.13	20231012	5450	-68.00	20230414	1330	31.13	20231012	0.25	N	023440	500	255 억	198160	N	N	N	N
152	20231106	100303	57	100.00	KOSDAQ	금속	N	N	N	N	N	1720	90	2	5.52	539239506	318430	42.94	1650	1790	1638	2115	1141	1630	1693.51	0.39	35846	1730	1679	1653	1602	1576	1667	1590	256	485	500	1140	1	1	51140504	880	-2.51	1.09	12	0.62	-686.00	1575.00	5450	20230414	-68.44	1330	20231012	29.32	5450	-68.44	20230414	1330	29.32	20231012	5450	-68.44	20230414	1330	29.32	20231012	0.25	N	023440	500	255 억	198160	N	N	N	N
153	20231106	090319	57	100.00	KOSDAQ	금속	N	N	N	N	N	1658	28	2	1.72	35941213	21722	2.93	1650	1674	1638	2115	1141	1630	1655.06	0.39	6058	1730	1679	1653	1602	1576	1667	1590	256	485	500	1140	1	1	51140504	848	-2.42	1.05	12	0.04	-686.00	1575.00	5450	20230414	-69.58	1330	20231012	24.66	5450	-69.58	20230414	1330	24.66	20231012	5450	-69.58	20230414	1330	24.66	20231012	0.25	N	023440	500	255 억	198160	N	N	N	N
154	20231103	160313	57	100.00	KOSDAQ	금속	N	N	N	N	N	1630	-58	5	-3.44	1213027945	731969	116.40	1704	1704	1627	2190	1182	1688	1657.21	0.36	13640	1792	1739	1711	1658	1630	1726	1645	256	502	500	1180	1	1	51140504	834	-2.38	1.03	12	1.43	-686.00	1575.00	5450	20230414	-70.09	1330	20231012	22.56	5450	-70.09	20230414	1330	22.56	20231012	5450	-70.09	20230414	1330	22.56	20231012	0.26	N	023440	500	255 억	184205	N	N	N	N
155	20231103	150315	57	100.00	KOSDAQ	금속	N	N	N	N	N	1635	-53	5	-3.14	1115471110	672331	106.91	1704	1704	1627	2190	1182	1688	1659.11	0.36	13730	1792	1739	1711	1658	1630	1726	1645	256	502	500	1180	1	1	51140504	836	-2.38	1.04	12	1.31	-686.00	1575.00	5450	20230414	-70.00	1330	20231012	22.93	5450	-70.00	20230414	1330	22.93	20231012	5450	-70.00	20230414	1330	22.93	20231012	0.26	N	023440	500	255 억	184205	N	N	N	N
156	20231103	140316	57	100.00	KOSDAQ	금속	N	N	N	N	N	1657	-31	5	-1.84	899440259	540982	86.03	1704	1704	1646	2190	1182	1688	1662.61	0.36	37950	1792	1739	1711	1658	1630	1726	1645	256	502	500	1180	1	1	51140504	847	-2.42	1.05	12	1.06	-686.00	1575.00	5450	20230414	-69.60	1330	20231012	24.59	5450	-69.60	20230414	1330	24.59	20231012	5450	-69.60	20230414	1330	24.59	20231012	0.26	N	023440	500	255 억	184205	N	N	N	N
157	20231103	130314	57	100.00	KOSDAQ	금속	N	N	N	N	N	1655	-33	5	-1.95	820281244	493063	78.41	1704	1704	1646	2190	1182	1688	1663.64	0.36	41701	1792	1739	1711	1658	1630	1726	1645	256	502	500	1180	1	1	51140504	846	-2.41	1.05	12	0.96	-686.00	1575.00	5450	20230414	-69.63	1330	20231012	24.44	5450	-69.63	20230414	1330	24.44	20231012	5450	-69.63	20230414	1330	24.44	20231012	0.26	N	023440	500	255 억	184205	N	N	N	N
158	20231103	120313	57	100.00	KOSDAQ	금속	N	N	N	N	N	1660	-28	5	-1.66	615774881	369349	58.73	1704	1704	1648	2190	1182	1688	1667.19	0.36	54727	1792	1739	1711	1658	1630	1726	1645	256	502	500	1180	1	1	51140504	849	-2.42	1.05	12	0.72	-686.00	1575.00	5450	20230414	-69.54	1330	20231012	24.81	5450	-69.54	20230414	1330	24.81	20231012	5450	-69.54	20230414	1330	24.81	20231012	0.26	N	023440	500	255 억	184205	N	N	N	N
159	20231103	110317	57	100.00	KOSDAQ	금속	N	N	N	N	N	1669	-19	5	-1.13	561281257	336629	53.53	1704	1704	1648	2190	1182	1688	1667.36	0.36	51881	1792	1739	1711	1658	1630	1726	1645	256	502	500	1180	1	1	51140504	854	-2.43	1.06	12	0.66	-686.00	1575.00	5450	20230414	-69.38	1330	20231012	25.49	5450	-69.38	20230414	1330	25.49	20231012	5450	-69.38	20230414	1330	25.49	20231012	0.26	N	023440	500	255 억	184205	N	N	N	N
160	20231103	100313	57	100.00	KOSDAQ	금속	N	N	N	N	N	1674	-14	5	-0.83	468399876	281019	44.69	1704	1704	1648	2190	1182	1688	1666.79	0.36	29202	1792	1739	1711	1658	1630	1726	1645	256	502	500	1180	1	1	51140504	856	-2.44	1.06	12	0.55	-686.00	1575.00	5450	20230414	-69.28	1330	20231012	25.86	5450	-69.28	20230414	1330	25.86	20231012	5450	-69.28	20230414	1330	25.86	20231012	0.26	N	023440	500	255 억	184205	N	N	N	N
161	20231103	090312	57	100.00	KOSDAQ	금속	N	N	N	N	N	1661	-27	5	-1.60	49968850	29789	4.74	1704	1704	1650	2190	1182	1688	1677.43	0.36	-3585	1792	1739	1711	1658	1630	1726	1645	256	502	500	1180	1	1	51140504	849	-2.42	1.05	12	0.06	-686.00	1575.00	5450	20230414	-69.52	1330	20231012	24.89	5450	-69.52	20230414	1330	24.89	20231012	5450	-69.52	20230414	1330	24.89	20231012	0.26	N	023440	500	255 억	184205	N	N	N	N
162	20231102	160311	57	100.00	KOSDAQ	금속	N	N	N	N	N	1688	-32	5	-1.86	1066684124	625617	58.89	1718	1764	1683	2235	1204	1720	1705.03	0.34	18272	1949	1834	1770	1655	1591	1802	1623	256	515	500	1200	1	1	51140504	863	-2.46	1.07	12	1.22	-686.00	1575.00	5450	20230414	-69.03	1330	20231012	26.92	5450	-69.03	20230414	1330	26.92	20231012	5450	-69.03	20230414	1330	26.92	20231012	0.29	N	023440	500	255 억	173946	N	N	N	N
163	20231102	150316	57	100.00	KOSDAQ	금속	N	N	N	N	N	1688	-32	5	-1.86	973361949	570438	53.70	1718	1764	1683	2235	1204	1720	1706.34	0.34	20241	1949	1834	1770	1655	1591	1802	1623	256	515	500	1200	1	1	51140504	863	-2.46	1.07	12	1.12	-686.00	1575.00	5450	20230414	-69.03	1330	20231012	26.92	5450	-69.03	20230414	1330	26.92	20231012	5450	-69.03	20230414	1330	26.92	20231012	0.29	N	023440	500	255 억	173946	N	N	N	N
164	20231102	140312	57	100.00	KOSDAQ	금속	N	N	N	N	N	1707	-13	5	-0.76	786918904	460604	43.36	1718	1764	1683	2235	1204	1720	1708.45	0.34	32544	1949	1834	1770	1655	1591	1802	1623	256	515	500	1200	1	1	51140504	873	-2.49	1.08	12	0.90	-686.00	1575.00	5450	20230414	-68.68	1330	20231012	28.35	5450	-68.68	20230414	1330	28.35	20231012	5450	-68.68	20230414	1330	28.35	20231012	0.29	N	023440	500	255 억	173946	N	N	N	N
165	20231102	130312	57	100.00	KOSDAQ	금속	N	N	N	N	N	1711	-9	5	-0.52	756369426	442735	41.68	1718	1764	1683	2235	1204	1720	1708.40	0.34	34331	1949	1834	1770	1655	1591	1802	1623	256	515	500	1200	1	1	51140504	875	-2.49	1.09	12	0.87	-686.00	1575.00	5450	20230414	-68.61	1330	20231012	28.65	5450	-68.61	20230414	1330	28.65	20231012	5450	-68.61	20230414	1330	28.65	20231012	0.29	N	023440	500	255 억	173946	N	N	N	N
166	20231102	120310	57	100.00	KOSDAQ	금속	N	N	N	N	N	1717	-3	5	-0.17	673486829	394196	37.11	1718	1764	1683	2235	1204	1720	1708.50	0.34	30346	1949	1834	1770	1655	1591	1802	1623	256	515	500	1200	1	1	51140504	878	-2.50	1.09	12	0.77	-686.00	1575.00	5450	20230414	-68.50	1330	20231012	29.10	5450	-68.50	20230414	1330	29.10	20231012	5450	-68.50	20230414	1330	29.10	20231012	0.29	N	023440	500	255 억	173946	N	N	N	N
167	20231102	110311	57	100.00	KOSDAQ	금속	N	N	N	N	N	1724	4	2	0.23	598592019	350552	33.00	1718	1764	1683	2235	1204	1720	1707.57	0.34	36315	1949	1834	1770	1655	1591	1802	1623	256	515	500	1200	1	1	51140504	882	-2.51	1.09	12	0.69	-686.00	1575.00	5450	20230414	-68.37	1330	20231012	29.62	5450	-68.37	20230414	1330	29.62	20231012	5450	-68.37	20230414	1330	29.62	20231012	0.29	N	023440	500	255 억	173946	N	N	N	N
168	20231102	100311	57	100.00	KOSDAQ	금속	N	N	N	N	N	1719	-1	5	-0.06	281959919	164174	15.46	1718	1764	1702	2235	1204	1720	1717.44	0.34	19157	1949	1834	1770	1655	1591	1802	1623	256	515	500	1200	1	1	51140504	879	-2.51	1.09	12	0.32	-686.00	1575.00	5450	20230414	-68.46	1330	20231012	29.25	5450	-68.46	20230414	1330	29.25	20231012	5450	-68.46	20230414	1330	29.25	20231012	0.29	N	023440	500	255 억	173946	N	N	N	N
169	20231102	090315	57	100.00	KOSDAQ	금속	N	N	N	N	N	1735	15	2	0.87	36464422	21133	1.99	1718	1764	1718	2235	1204	1720	1725.50	0.34	7878	1949	1834	1770	1655	1591	1802	1623	256	515	500	1200	1	1	51140504	887	-2.53	1.10	12	0.04	-686.00	1575.00	5450	20230414	-68.17	1330	20231012	30.45	5450	-68.17	20230414	1330	30.45	20231012	5450	-68.17	20230414	1330	30.45	20231012	0.29	N	023440	500	255 억	173946	N	N	N	N
170	20231101	160312	57	100.00	KOSDAQ	금속	N	N	N	N	N	1720	-140	5	-7.53	1856141569	1059634	75.18	1859	1885	1706	2415	1302	1860	1751.30	0.38	-20747	2220	2040	1930	1750	1640	1985	1695	256	555	500	1300	1	1	51140504	880	-2.51	1.09	12	2.07	-686.00	1575.00	5450	20230414	-68.44	1330	20231012	29.32	5450	-68.44	20230414	1330	29.32	20231012	5450	-68.44	20230414	1330	29.32	20231012	0.29	N	023440	500	255 억	196316	N	N	N	N
171	20231101	150311	57	100.00	KOSDAQ	금속	N	N	N	N	N	1725	-135	5	-7.26	1806022392	1030488	73.11	1859	1885	1706	2415	1302	1860	1752.20	0.38	-20214	2220	2040	1930	1750	1640	1985	1695	256	555	500	1300	1	1	51140504	882	-2.51	1.10	12	2.02	-686.00	1575.00	5450	20230414	-68.35	1330	20231012	29.70	5450	-68.35	20230414	1330	29.70	20231012	5450	-68.35	20230414	1330	29.70	20231012	0.29	N	023440	500	255 억	196316	N	N	N	N
172	20231101	140308	57	100.00	KOSDAQ	금속	N	N	N	N	N	1734	-126	5	-6.77	1713655927	976846	69.31	1859	1885	1706	2415	1302	1860	1753.87	0.38	-21781	2220	2040	1930	1750	1640	1985	1695	256	555	500	1300	1	1	51140504	887	-2.53	1.10	12	1.91	-686.00	1575.00	5450	20230414	-68.18	1330	20231012	30.38	5450	-68.18	20230414	1330	30.38	20231012	5450	-68.18	20230414	1330	30.38	20231012	0.29	N	023440	500	255 억	196316	N	N	N	N
173	20231101	130311	57	100.00	KOSDAQ	금속	N	N	N	N	N	1721	-139	5	-7.47	1554667120	884522	62.76	1859	1885	1706	2415	1302	1860	1757.21	0.38	-19897	2220	2040	1930	1750	1640	1985	1695	256	555	500	1300	1	1	51140504	880	-2.51	1.09	12	1.73	-686.00	1575.00	5450	20230414	-68.42	1330	20231012	29.40	5450	-68.42	20230414	1330	29.40	20231012	5450	-68.42	20230414	1330	29.40	20231012	0.29	N	023440	500	255 억	196316	N	N	N	N
174	20231101	120316	57	100.00	KOSDAQ	금속	N	N	N	N	N	1706	-154	5	-8.28	1408227114	799362	56.71	1859	1885	1706	2415	1302	1860	1761.23	0.38	-22986	2220	2040	1930	1750	1640	1985	1695	256	555	500	1300	1	1	51140504	872	-2.49	1.08	12	1.56	-686.00	1575.00	5450	20230414	-68.70	1330	20231012	28.27	5450	-68.70	20230414	1330	28.27	20231012	5450	-68.70	20230414	1330	28.27	20231012	0.29	N	023440	500	255 억	196316	N	N	N	N
175	20231101	110317	57	100.00	KOSDAQ	금속	N	N	N	N	N	1735	-125	5	-6.72	1096172793	618375	43.87	1859	1885	1720	2415	1302	1860	1772.14	0.38	920	2220	2040	1930	1750	1640	1985	1695	256	555	500	1300	1	1	51140504	887	-2.53	1.10	12	1.21	-686.00	1575.00	5450	20230414	-68.17	1330	20231012	30.45	5450	-68.17	20230414	1330	30.45	20231012	5450	-68.17	20230414	1330	30.45	20231012	0.29	N	023440	500	255 억	196316	N	N	N	N
176	20231101	100315	57	100.00	KOSDAQ	금속	N	N	N	N	N	1738	-122	5	-6.56	854791599	479279	34.00	1859	1885	1720	2415	1302	1860	1782.90	0.38	5241	2220	2040	1930	1750	1640	1985	1695	256	555	500	1300	1	1	51140504	889	-2.53	1.10	12	0.94	-686.00	1575.00	5450	20230414	-68.11	1330	20231012	30.68	5450	-68.11	20230414	1330	30.68	20231012	5450	-68.11	20230414	1330	30.68	20231012	0.29	N	023440	500	255 억	196316	N	N	N	N
177	20231101	090316	57	100.00	KOSDAQ	금속	N	N	N	N	N	1864	4	2	0.22	47464528	25482	1.81	1859	1885	1851	2415	1302	1860	1863.12	0.38	-1766	2220	2040	1930	1750	1640	1985	1695	256	555	500	1300	1	1	51140504	953	-2.72	1.18	12	0.05	-686.00	1575.00	5450	20230414	-65.80	1330	20231012	40.15	5450	-65.80	20230414	1330	40.15	20231012	5450	-65.80	20230414	1330	40.15	20231012	0.29	N	023440	500	255 억	196316	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History