KissMeData/192390/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161009	57	100.00	KOSDAQ		금속	N	N	N	N	N	4265	-20	5	-0.47	335130390	78894	63.51	4330	4330	4170	5570	3000	4285	4247.84	1.53	-13798	4461	4372	4316	4227	4171	4345	4200	55	1285	500	3080	5	1	11032229	471	7.13	0.67	12	0.72	598.00	6383.00	5880	20241119	-27.47	3050	20240530	39.84	5880	-27.47	20241119	3050	39.84	20240530	5880	-27.47	20241119	3050	39.84	20240530	3.59	N	192390	500	55 억	168894	N	N	N	N
3	20241129	151026	57	100.00	KOSDAQ		금속	N	N	N	N	N	4185	-100	5	-2.33	311073210	73214	58.93	4330	4330	4170	5570	3000	4285	4248.81	1.53	-11770	4461	4372	4316	4227	4171	4345	4200	55	1285	500	3080	5	1	11032229	462	7.00	0.66	12	0.66	598.00	6383.00	5880	20241119	-28.83	3050	20240530	37.21	5880	-28.83	20241119	3050	37.21	20240530	5880	-28.83	20241119	3050	37.21	20240530	3.59	N	192390	500	55 억	168894	N	N	N	N
4	20241129	141029	57	100.00	KOSDAQ		금속	N	N	N	N	N	4270	-15	5	-0.35	270690310	63654	51.24	4330	4330	4170	5570	3000	4285	4252.52	1.53	-9590	4461	4372	4316	4227	4171	4345	4200	55	1285	500	3080	5	1	11032229	471	7.14	0.67	12	0.58	598.00	6383.00	5880	20241119	-27.38	3050	20240530	40.00	5880	-27.38	20241119	3050	40.00	20240530	5880	-27.38	20241119	3050	40.00	20240530	3.59	N	192390	500	55 억	168894	N	N	N	N
5	20241129	131025	57	100.00	KOSDAQ		금속	N	N	N	N	N	4250	-35	5	-0.82	257781200	60634	48.81	4330	4330	4170	5570	3000	4285	4251.42	1.53	-8187	4461	4372	4316	4227	4171	4345	4200	55	1285	500	3080	5	1	11032229	469	7.11	0.67	12	0.55	598.00	6383.00	5880	20241119	-27.72	3050	20240530	39.34	5880	-27.72	20241119	3050	39.34	20240530	5880	-27.72	20241119	3050	39.34	20240530	3.59	N	192390	500	55 억	168894	N	N	N	N
6	20241129	121026	57	100.00	KOSDAQ		금속	N	N	N	N	N	4290	5	2	0.12	237508900	55858	44.96	4330	4330	4170	5570	3000	4285	4252.00	1.53	-9743	4461	4372	4316	4227	4171	4345	4200	55	1285	500	3080	5	1	11032229	473	7.17	0.67	12	0.51	598.00	6383.00	5880	20241119	-27.04	3050	20240530	40.66	5880	-27.04	20241119	3050	40.66	20240530	5880	-27.04	20241119	3050	40.66	20240530	3.59	N	192390	500	55 억	168894	N	N	N	N
7	20241129	111029	57	100.00	KOSDAQ		금속	N	N	N	N	N	4245	-40	5	-0.93	205412615	48286	38.87	4330	4330	4170	5570	3000	4285	4254.07	1.53	-10592	4461	4372	4316	4227	4171	4345	4200	55	1285	500	3080	5	1	11032229	468	7.10	0.67	12	0.44	598.00	6383.00	5880	20241119	-27.81	3050	20240530	39.18	5880	-27.81	20241119	3050	39.18	20240530	5880	-27.81	20241119	3050	39.18	20240530	3.59	N	192390	500	55 억	168894	N	N	N	N
8	20241129	101022	57	100.00	KOSDAQ		금속	N	N	N	N	N	4200	-85	5	-1.98	176283350	41407	33.33	4330	4330	4170	5570	3000	4285	4257.32	1.53	-12610	4461	4372	4316	4227	4171	4345	4200	55	1285	500	3080	5	1	11032229	463	7.02	0.66	12	0.38	598.00	6383.00	5880	20241119	-28.57	3050	20240530	37.70	5880	-28.57	20241119	3050	37.70	20240530	5880	-28.57	20241119	3050	37.70	20240530	3.59	N	192390	500	55 억	168894	N	N	N	N
9	20241129	091025	57	100.00	KOSDAQ		금속	N	N	N	N	N	4285	0	3	0.00	32454940	7560	6.09	4330	4330	4270	5570	3000	4285	4293.00	1.53	-3827	4461	4372	4316	4227	4171	4345	4200	55	1285	500	3080	5	1	11032229	473	7.17	0.67	12	0.07	598.00	6383.00	5880	20241119	-27.13	3050	20240530	40.49	5880	-27.13	20241119	3050	40.49	20240530	5880	-27.13	20241119	3050	40.49	20240530	3.59	N	192390	500	55 억	168894	N	N	N	N
10	20241128	161011	57	100.00	KOSDAQ		금속	N	N	N	N	N	4285	-85	5	-1.95	534206425	124179	57.49	4325	4405	4260	5680	3060	4370	4301.84	1.68	-15156	4556	4462	4376	4282	4196	4420	4240	55	1310	500	3140	5	1	10924991	468	7.17	0.67	12	1.14	598.00	6383.00	5880	20241119	-27.13	3050	20240530	40.49	5880	-27.13	20241119	3050	40.49	20240530	5880	-27.13	20241119	3050	40.49	20240530	3.22	N	192390	500	54 억	184064	N	N	N	N
11	20241128	151031	57	100.00	KOSDAQ		금속	N	N	N	N	N	4280	-90	5	-2.06	500851075	116383	53.88	4325	4405	4260	5680	3060	4370	4303.40	1.68	-11091	4556	4462	4376	4282	4196	4420	4240	55	1310	500	3140	5	1	10924991	468	7.16	0.67	12	1.07	598.00	6383.00	5880	20241119	-27.21	3050	20240530	40.33	5880	-27.21	20241119	3050	40.33	20240530	5880	-27.21	20241119	3050	40.33	20240530	3.22	N	192390	500	54 억	184064	N	N	N	N
12	20241128	141028	57	100.00	KOSDAQ		금속	N	N	N	N	N	4305	-65	5	-1.49	464993295	108021	50.01	4325	4405	4260	5680	3060	4370	4304.58	1.68	-8871	4556	4462	4376	4282	4196	4420	4240	55	1310	500	3140	5	1	10924991	470	7.20	0.67	12	0.99	598.00	6383.00	5880	20241119	-26.79	3050	20240530	41.15	5880	-26.79	20241119	3050	41.15	20240530	5880	-26.79	20241119	3050	41.15	20240530	3.22	N	192390	500	54 억	184064	N	N	N	N
13	20241128	131025	57	100.00	KOSDAQ		금속	N	N	N	N	N	4315	-55	5	-1.26	424142830	98505	45.60	4325	4405	4260	5680	3060	4370	4305.72	1.68	-6175	4556	4462	4376	4282	4196	4420	4240	55	1310	500	3140	5	1	10924991	471	7.22	0.68	12	0.90	598.00	6383.00	5880	20241119	-26.62	3050	20240530	41.48	5880	-26.62	20241119	3050	41.48	20240530	5880	-26.62	20241119	3050	41.48	20240530	3.22	N	192390	500	54 억	184064	N	N	N	N
14	20241128	121029	57	100.00	KOSDAQ		금속	N	N	N	N	N	4300	-70	5	-1.60	411069570	95458	44.19	4325	4405	4260	5680	3060	4370	4306.21	1.68	-5781	4556	4462	4376	4282	4196	4420	4240	55	1310	500	3140	5	1	10924991	470	7.19	0.67	12	0.87	598.00	6383.00	5880	20241119	-26.87	3050	20240530	40.98	5880	-26.87	20241119	3050	40.98	20240530	5880	-26.87	20241119	3050	40.98	20240530	3.22	N	192390	500	54 억	184064	N	N	N	N
15	20241128	111032	57	100.00	KOSDAQ		금속	N	N	N	N	N	4310	-60	5	-1.37	362985505	84249	39.00	4325	4405	4260	5680	3060	4370	4308.40	1.68	-3958	4556	4462	4376	4282	4196	4420	4240	55	1310	500	3140	5	1	10924991	471	7.21	0.68	12	0.77	598.00	6383.00	5880	20241119	-26.70	3050	20240530	41.31	5880	-26.70	20241119	3050	41.31	20240530	5880	-26.70	20241119	3050	41.31	20240530	3.22	N	192390	500	54 억	184064	N	N	N	N
16	20241128	101028	57	100.00	KOSDAQ		금속	N	N	N	N	N	4390	20	2	0.46	300909965	69925	32.37	4325	4390	4260	5680	3060	4370	4303.21	1.68	41	4556	4462	4376	4282	4196	4420	4240	55	1310	500	3140	5	1	10924991	480	7.34	0.69	12	0.64	598.00	6383.00	5880	20241119	-25.34	3050	20240530	43.93	5880	-25.34	20241119	3050	43.93	20240530	5880	-25.34	20241119	3050	43.93	20240530	3.22	N	192390	500	54 억	184064	N	N	N	N
17	20241128	091024	57	100.00	KOSDAQ		금속	N	N	N	N	N	4275	-95	5	-2.17	165304570	38520	17.83	4325	4345	4260	5680	3060	4370	4291.15	1.68	-1935	4556	4462	4376	4282	4196	4420	4240	55	1310	500	3140	5	1	10924991	467	7.15	0.67	12	0.35	598.00	6383.00	5880	20241119	-27.30	3050	20240530	40.16	5880	-27.30	20241119	3050	40.16	20240530	5880	-27.30	20241119	3050	40.16	20240530	3.22	N	192390	500	54 억	184064	N	N	N	N
18	20241127	161001	57	100.00	KOSDAQ		금속	N	N	N	N	N	4370	-85	5	-1.91	938486060	214607	35.96	4455	4470	4290	5790	3120	4455	4373.04	1.99	-34143	4758	4606	4368	4216	3978	4682	4292	55	1335	500	3200	5	1	10924991	477	7.31	0.68	12	1.96	598.00	6383.00	5880	20241119	-25.68	3050	20240530	43.28	5880	-25.68	20241119	3050	43.28	20240530	5880	-25.68	20241119	3050	43.28	20240530	4.25	N	192390	500	54 억	217746	N	N	N	N
19	20241127	151021	57	100.00	KOSDAQ		금속	N	N	N	N	N	4355	-100	5	-2.24	915563395	209355	35.08	4455	4470	4290	5790	3120	4455	4373.26	1.99	-33178	4758	4606	4368	4216	3978	4682	4292	55	1335	500	3200	5	1	10924991	476	7.28	0.68	12	1.92	598.00	6383.00	5880	20241119	-25.94	3050	20240530	42.79	5880	-25.94	20241119	3050	42.79	20240530	5880	-25.94	20241119	3050	42.79	20240530	4.25	N	192390	500	54 억	217746	N	N	N	N
20	20241127	141017	57	100.00	KOSDAQ		금속	N	N	N	N	N	4350	-105	5	-2.36	882845615	201846	33.83	4455	4470	4290	5790	3120	4455	4373.85	1.99	-33204	4758	4606	4368	4216	3978	4682	4292	55	1335	500	3200	5	1	10924991	475	7.27	0.68	12	1.85	598.00	6383.00	5880	20241119	-26.02	3050	20240530	42.62	5880	-26.02	20241119	3050	42.62	20240530	5880	-26.02	20241119	3050	42.62	20240530	4.25	N	192390	500	54 억	217746	N	N	N	N
21	20241127	131013	57	100.00	KOSDAQ		금속	N	N	N	N	N	4420	-35	5	-0.79	772854830	176706	29.61	4455	4470	4290	5790	3120	4455	4373.67	1.99	-34692	4758	4606	4368	4216	3978	4682	4292	55	1335	500	3200	5	1	10924991	483	7.39	0.69	12	1.62	598.00	6383.00	5880	20241119	-24.83	3050	20240530	44.92	5880	-24.83	20241119	3050	44.92	20240530	5880	-24.83	20241119	3050	44.92	20240530	4.25	N	192390	500	54 억	217746	N	N	N	N
22	20241127	121023	57	100.00	KOSDAQ		금속	N	N	N	N	N	4430	-25	5	-0.56	644936605	147573	24.73	4455	4470	4290	5790	3120	4455	4370.29	1.99	-29023	4758	4606	4368	4216	3978	4682	4292	55	1335	500	3200	5	1	10924991	484	7.41	0.69	12	1.35	598.00	6383.00	5880	20241119	-24.66	3050	20240530	45.25	5880	-24.66	20241119	3050	45.25	20240530	5880	-24.66	20241119	3050	45.25	20240530	4.25	N	192390	500	54 억	217746	N	N	N	N
23	20241127	111019	57	100.00	KOSDAQ		금속	N	N	N	N	N	4435	-20	5	-0.45	615487145	140906	23.61	4455	4470	4290	5790	3120	4455	4368.07	1.99	-29944	4758	4606	4368	4216	3978	4682	4292	55	1335	500	3200	5	1	10924991	485	7.42	0.69	12	1.29	598.00	6383.00	5880	20241119	-24.57	3050	20240530	45.41	5880	-24.57	20241119	3050	45.41	20240530	5880	-24.57	20241119	3050	45.41	20240530	4.25	N	192390	500	54 억	217746	N	N	N	N
24	20241127	101019	57	100.00	KOSDAQ		금속	N	N	N	N	N	4415	-40	5	-0.90	452866790	104189	17.46	4455	4455	4290	5790	3120	4455	4346.58	1.99	-8688	4758	4606	4368	4216	3978	4682	4292	55	1335	500	3200	5	1	10924991	482	7.38	0.69	12	0.95	598.00	6383.00	5880	20241119	-24.91	3050	20240530	44.75	5880	-24.91	20241119	3050	44.75	20240530	5880	-24.91	20241119	3050	44.75	20240530	4.25	N	192390	500	54 억	217746	N	N	N	N
25	20241127	091018	57	100.00	KOSDAQ		금속	N	N	N	N	N	4380	-75	5	-1.68	149878365	34170	5.73	4455	4455	4335	5790	3120	4455	4386.24	1.99	-5901	4758	4606	4368	4216	3978	4682	4292	55	1335	500	3200	5	1	10924991	479	7.32	0.69	12	0.31	598.00	6383.00	5880	20241119	-25.51	3050	20240530	43.61	5880	-25.51	20241119	3050	43.61	20240530	5880	-25.51	20241119	3050	43.61	20240530	4.25	N	192390	500	54 억	217746	N	N	N	N
26	20241126	161003	57	100.00	KOSDAQ		금속	N	N	N	N	N	4455	395	2	9.73	2553917625	592363	36.14	4140	4520	4130	5270	2845	4060	4311.07	1.91	9694	5893	4976	4373	3456	2853	4675	3155	55	1210	500	2920	5	1	10924991	487	7.45	0.70	12	5.42	598.00	6383.00	5880	20241119	-24.23	3050	20240530	46.07	5880	-24.23	20241119	3050	46.07	20240530	5880	-24.23	20241119	3050	46.07	20240530	3.79	N	192390	500	54 억	208896	N	N	N	N
27	20241126	151013	57	100.00	KOSDAQ		금속	N	N	N	N	N	4460	400	2	9.85	2458174455	570862	34.83	4140	4520	4130	5270	2845	4060	4306.08	1.91	7075	5893	4976	4373	3456	2853	4675	3155	55	1210	500	2920	5	1	10924991	487	7.46	0.70	12	5.23	598.00	6383.00	5880	20241119	-24.15	3050	20240530	46.23	5880	-24.15	20241119	3050	46.23	20240530	5880	-24.15	20241119	3050	46.23	20240530	3.79	N	192390	500	54 억	208896	N	N	N	N
28	20241126	141013	57	100.00	KOSDAQ		금속	N	N	N	N	N	4400	340	2	8.37	2092178590	488808	29.83	4140	4455	4130	5270	2845	4060	4280.16	1.91	-18909	5893	4976	4373	3456	2853	4675	3155	55	1210	500	2920	5	1	10924991	481	7.36	0.69	12	4.47	598.00	6383.00	5880	20241119	-25.17	3050	20240530	44.26	5880	-25.17	20241119	3050	44.26	20240530	5880	-25.17	20241119	3050	44.26	20240530	3.79	N	192390	500	54 억	208896	N	N	N	N
29	20241126	131009	57	100.00	KOSDAQ		금속	N	N	N	N	N	4315	255	2	6.28	1739266830	408401	24.92	4140	4420	4130	5270	2845	4060	4258.72	1.91	-39916	5893	4976	4373	3456	2853	4675	3155	55	1210	500	2920	5	1	10924991	471	7.22	0.68	12	3.74	598.00	6383.00	5880	20241119	-26.62	3050	20240530	41.48	5880	-26.62	20241119	3050	41.48	20240530	5880	-26.62	20241119	3050	41.48	20240530	3.79	N	192390	500	54 억	208896	N	N	N	N
30	20241126	121015	57	100.00	KOSDAQ		금속	N	N	N	N	N	4295	235	2	5.79	1407150890	331998	20.26	4140	4400	4130	5270	2845	4060	4238.43	1.91	-24022	5893	4976	4373	3456	2853	4675	3155	55	1210	500	2920	5	1	10924991	469	7.18	0.67	12	3.04	598.00	6383.00	5880	20241119	-26.96	3050	20240530	40.82	5880	-26.96	20241119	3050	40.82	20240530	5880	-26.96	20241119	3050	40.82	20240530	3.79	N	192390	500	54 억	208896	N	N	N	N
31	20241126	111020	57	100.00	KOSDAQ		금속	N	N	N	N	N	4275	215	2	5.30	1283044510	303129	18.50	4140	4400	4130	5270	2845	4060	4232.67	1.91	-11961	5893	4976	4373	3456	2853	4675	3155	55	1210	500	2920	5	1	10924991	467	7.15	0.67	12	2.77	598.00	6383.00	5880	20241119	-27.30	3050	20240530	40.16	5880	-27.30	20241119	3050	40.16	20240530	5880	-27.30	20241119	3050	40.16	20240530	3.79	N	192390	500	54 억	208896	N	N	N	N
32	20241126	101025	57	100.00	KOSDAQ		금속	N	N	N	N	N	4275	215	2	5.30	1132856230	267957	16.35	4140	4400	4130	5270	2845	4060	4227.75	1.91	-9414	5893	4976	4373	3456	2853	4675	3155	55	1210	500	2920	5	1	10924991	467	7.15	0.67	12	2.45	598.00	6383.00	5880	20241119	-27.30	3050	20240530	40.16	5880	-27.30	20241119	3050	40.16	20240530	5880	-27.30	20241119	3050	40.16	20240530	3.79	N	192390	500	54 억	208896	N	N	N	N
33	20241126	091017	57	100.00	KOSDAQ		금속	N	N	N	N	N	4260	200	2	4.93	409204450	98105	5.99	4140	4275	4130	5270	2845	4060	4171.09	1.91	5450	5893	4976	4373	3456	2853	4675	3155	55	1210	500	2920	5	1	10924991	465	7.12	0.67	12	0.90	598.00	6383.00	5880	20241119	-27.55	3050	20240530	39.67	5880	-27.55	20241119	3050	39.67	20240530	5880	-27.55	20241119	3050	39.67	20240530	3.79	N	192390	500	54 억	208896	N	N	N	N
34	20241125	160950	57	100.00	KOSDAQ		금속	N	N	N	N	N	4060	-1250	5	-23.54	7385211085	1621103	273.43	5290	5290	3770	6900	3720	5310	4556.14	0.84	118414	5610	5460	5280	5130	4950	5535	5205	55	1590	500	3820	5	1	10924991	444	6.79	0.64	12	14.84	598.00	6383.00	5880	20241119	-30.95	3050	20240530	33.11	5880	-30.95	20241119	3050	33.11	20240530	5880	-30.95	20241119	3050	33.11	20240530	3.92	N	192390	500	54 억	92258	N	N	N	N
35	20241125	151010	57	100.00	KOSDAQ		금속	N	N	N	N	N	4130	-1180	5	-22.22	6909292315	1504929	253.84	5290	5290	3770	6900	3720	5310	4588.97	0.84	101284	5610	5460	5280	5130	4950	5535	5205	55	1590	500	3820	5	1	10924991	451	6.91	0.65	12	13.78	598.00	6383.00	5880	20241119	-29.76	3050	20240530	35.41	5880	-29.76	20241119	3050	35.41	20240530	5880	-29.76	20241119	3050	35.41	20240530	3.92	N	192390	500	54 억	92258	N	N	N	N
36	20241125	141007	57	100.00	KOSDAQ		금속	N	N	N	N	N	4930	-380	5	-7.16	3128764940	615356	103.79	5290	5290	4910	6900	3720	5310	5082.83	0.84	-9758	5610	5460	5280	5130	4950	5535	5205	55	1590	500	3820	5	1	10924991	539	8.24	0.77	12	5.63	598.00	6383.00	5880	20241119	-16.16	3050	20240530	61.64	5880	-16.16	20241119	3050	61.64	20240530	5880	-16.16	20241119	3050	61.64	20240530	3.92	N	192390	500	54 억	92258	N	N	N	N
37	20241125	131001	57	100.00	KOSDAQ		금속	N	N	N	N	N	5030	-280	5	-5.27	2488073835	486641	82.08	5290	5290	4910	6900	3720	5310	5110.93	0.84	8909	5610	5460	5280	5130	4950	5535	5205	55	1590	500	3820	10	1	10924991	550	8.41	0.79	12	4.45	598.00	6383.00	5880	20241119	-14.46	3050	20240530	64.92	5880	-14.46	20241119	3050	64.92	20240530	5880	-14.46	20241119	3050	64.92	20240530	3.92	N	192390	500	54 억	92258	N	N	N	N
38	20241125	121011	57	100.00	KOSDAQ		금속	N	N	N	N	N	5180	-130	5	-2.45	1779509955	347176	58.56	5290	5290	4910	6900	3720	5310	5123.27	0.84	35014	5610	5460	5280	5130	4950	5535	5205	55	1590	500	3820	10	1	10924991	566	8.66	0.81	12	3.18	598.00	6383.00	5880	20241119	-11.90	3050	20240530	69.84	5880	-11.90	20241119	3050	69.84	20240530	5880	-11.90	20241119	3050	69.84	20240530	3.92	N	192390	500	54 억	92258	N	N	N	N
39	20241125	111005	57	100.00	KOSDAQ		금속	N	N	N	N	N	5150	-160	5	-3.01	1439297255	281304	47.45	5290	5290	4910	6900	3720	5310	5113.41	0.84	33229	5610	5460	5280	5130	4950	5535	5205	55	1590	500	3820	10	1	10924991	563	8.61	0.81	12	2.57	598.00	6383.00	5880	20241119	-12.41	3050	20240530	68.85	5880	-12.41	20241119	3050	68.85	20240530	5880	-12.41	20241119	3050	68.85	20240530	3.92	N	192390	500	54 억	92258	N	N	N	N
40	20241125	100954	57	100.00	KOSDAQ		금속	N	N	N	N	N	5080	-230	5	-4.33	1159490645	226490	38.20	5290	5290	4910	6900	3720	5310	5115.57	0.84	23985	5610	5460	5280	5130	4950	5535	5205	55	1590	500	3820	10	1	10924991	555	8.49	0.80	12	2.07	598.00	6383.00	5880	20241119	-13.61	3050	20240530	66.56	5880	-13.61	20241119	3050	66.56	20240530	5880	-13.61	20241119	3050	66.56	20240530	3.92	N	192390	500	54 억	92258	N	N	N	N
41	20241125	090954	57	100.00	KOSDAQ		금속	N	N	N	N	N	5080	-230	5	-4.33	460877885	89853	15.16	5290	5290	4910	6900	3720	5310	5119.81	0.84	12865	5610	5460	5280	5130	4950	5535	5205	55	1590	500	3820	10	1	10924991	555	8.49	0.80	12	0.82	598.00	6383.00	5880	20241119	-13.61	3050	20240530	66.56	5880	-13.61	20241119	3050	66.56	20240530	5880	-13.61	20241119	3050	66.56	20240530	3.92	N	192390	500	54 억	92258	N	N	N	N
42	20241122	160900	57	100.00	KOSDAQ		금속	N	N	N	N	N	5310	10	2	0.19	3061296490	585569	79.44	5250	5430	5100	6890	3710	5300	5227.76	1.46	-67376	5520	5410	5250	5140	4980	5465	5195	55	1590	500	3810	10	1	10924991	580	8.88	0.83	12	5.36	598.00	6383.00	5880	20241119	-9.69	3050	20240530	74.10	5880	-9.69	20241119	3050	74.10	20240530	5880	-9.69	20241119	3050	74.10	20240530	4.06	N	192390	500	54 억	159586	N	N	N	N
43	20241122	150914	57	100.00	KOSDAQ		금속	N	N	N	N	N	5200	-100	5	-1.89	2810191330	538042	72.99	5250	5430	5100	6890	3710	5300	5222.99	1.46	-60357	5520	5410	5250	5140	4980	5465	5195	55	1590	500	3810	10	1	10924991	568	8.70	0.81	12	4.92	598.00	6383.00	5880	20241119	-11.56	3050	20240530	70.49	5880	-11.56	20241119	3050	70.49	20240530	5880	-11.56	20241119	3050	70.49	20240530	4.06	N	192390	500	54 억	159586	N	N	N	N
44	20241122	140915	57	100.00	KOSDAQ		금속	N	N	N	N	N	5190	-110	5	-2.08	2577999420	493284	66.92	5250	5430	5100	6890	3710	5300	5226.19	1.46	-56103	5520	5410	5250	5140	4980	5465	5195	55	1590	500	3810	10	1	10924991	567	8.68	0.81	12	4.52	598.00	6383.00	5880	20241119	-11.73	3050	20240530	70.16	5880	-11.73	20241119	3050	70.16	20240530	5880	-11.73	20241119	3050	70.16	20240530	4.06	N	192390	500	54 억	159586	N	N	N	N
45	20241122	130909	57	100.00	KOSDAQ		금속	N	N	N	N	N	5190	-110	5	-2.08	2160872180	412553	55.97	5250	5430	5120	6890	3710	5300	5237.80	1.46	-46617	5520	5410	5250	5140	4980	5465	5195	55	1590	500	3810	10	1	10924991	567	8.68	0.81	12	3.78	598.00	6383.00	5880	20241119	-11.73	3050	20240530	70.16	5880	-11.73	20241119	3050	70.16	20240530	5880	-11.73	20241119	3050	70.16	20240530	4.06	N	192390	500	54 억	159586	N	N	N	N
46	20241122	120916	57	100.00	KOSDAQ		금속	N	N	N	N	N	5150	-150	5	-2.83	2035870750	388322	52.68	5250	5430	5120	6890	3710	5300	5242.73	1.46	-39793	5520	5410	5250	5140	4980	5465	5195	55	1590	500	3810	10	1	10924991	563	8.61	0.81	12	3.55	598.00	6383.00	5880	20241119	-12.41	3050	20240530	68.85	5880	-12.41	20241119	3050	68.85	20240530	5880	-12.41	20241119	3050	68.85	20240530	4.06	N	192390	500	54 억	159586	N	N	N	N
47	20241122	110907	57	100.00	KOSDAQ		금속	N	N	N	N	N	5160	-140	5	-2.64	1817009580	346094	46.95	5250	5430	5120	6890	3710	5300	5250.04	1.46	-32884	5520	5410	5250	5140	4980	5465	5195	55	1590	500	3810	10	1	10924991	564	8.63	0.81	12	3.17	598.00	6383.00	5880	20241119	-12.24	3050	20240530	69.18	5880	-12.24	20241119	3050	69.18	20240530	5880	-12.24	20241119	3050	69.18	20240530	4.06	N	192390	500	54 억	159586	N	N	N	N
48	20241122	100925	57	100.00	KOSDAQ		금속	N	N	N	N	N	5180	-120	5	-2.26	1495161770	283782	38.50	5250	5430	5120	6890	3710	5300	5268.69	1.46	-32663	5520	5410	5250	5140	4980	5465	5195	55	1590	500	3810	10	1	10924991	566	8.66	0.81	12	2.60	598.00	6383.00	5880	20241119	-11.90	3050	20240530	69.84	5880	-11.90	20241119	3050	69.84	20240530	5880	-11.90	20241119	3050	69.84	20240530	4.06	N	192390	500	54 억	159586	N	N	N	N
49	20241122	090916	57	100.00	KOSDAQ		금속	N	N	N	N	N	5370	70	2	1.32	165781180	31492	4.27	5250	5400	5190	6890	3710	5300	5264.17	1.46	-6201	5520	5410	5250	5140	4980	5465	5195	55	1590	500	3810	10	1	10924991	587	8.98	0.84	12	0.29	598.00	6383.00	5880	20241119	-8.67	3050	20240530	76.07	5880	-8.67	20241119	3050	76.07	20240530	5880	-8.67	20241119	3050	76.07	20240530	4.06	N	192390	500	54 억	159586	N	N	N	N
50	20241121	160906	57	100.00	KOSDAQ		금속	N	N	N	N	N	5300	160	2	3.11	3834419980	731619	79.74	5180	5360	5090	6680	3600	5140	5240.89	1.48	-4414	5410	5275	5125	4990	4840	5342	5057	55	1540	500	3700	10	1	10924991	579	8.86	0.83	12	6.70	598.00	6383.00	5880	20241119	-9.86	3050	20240530	73.77	5880	-9.86	20241119	3050	73.77	20240530	5880	-9.86	20241119	3050	73.77	20240530	3.52	N	192390	500	54 억	161805	N	N	N	N
51	20241121	150926	57	100.00	KOSDAQ		금속	N	N	N	N	N	5210	70	2	1.36	3663207590	699138	76.20	5180	5360	5090	6680	3600	5140	5239.61	1.48	2442	5410	5275	5125	4990	4840	5342	5057	55	1540	500	3700	10	1	10924991	569	8.71	0.82	12	6.40	598.00	6383.00	5880	20241119	-11.39	3050	20240530	70.82	5880	-11.39	20241119	3050	70.82	20240530	5880	-11.39	20241119	3050	70.82	20240530	3.52	N	192390	500	54 억	161805	N	N	N	N
52	20241121	140923	57	100.00	KOSDAQ		금속	N	N	N	N	N	5250	110	2	2.14	3161584900	603234	65.75	5180	5360	5090	6680	3600	5140	5241.06	1.48	20279	5410	5275	5125	4990	4840	5342	5057	55	1540	500	3700	10	1	10924991	574	8.78	0.82	12	5.52	598.00	6383.00	5880	20241119	-10.71	3050	20240530	72.13	5880	-10.71	20241119	3050	72.13	20240530	5880	-10.71	20241119	3050	72.13	20240530	3.52	N	192390	500	54 억	161805	N	N	N	N
53	20241121	130916	57	100.00	KOSDAQ		금속	N	N	N	N	N	5290	150	2	2.92	2900609630	553557	60.33	5180	5360	5090	6680	3600	5140	5239.95	1.48	28039	5410	5275	5125	4990	4840	5342	5057	55	1540	500	3700	10	1	10924991	578	8.85	0.83	12	5.07	598.00	6383.00	5880	20241119	-10.03	3050	20240530	73.44	5880	-10.03	20241119	3050	73.44	20240530	5880	-10.03	20241119	3050	73.44	20240530	3.52	N	192390	500	54 억	161805	N	N	N	N
54	20241121	120917	57	100.00	KOSDAQ		금속	N	N	N	N	N	5270	130	2	2.53	2751287160	525155	57.24	5180	5360	5090	6680	3600	5140	5239.00	1.48	26345	5410	5275	5125	4990	4840	5342	5057	55	1540	500	3700	10	1	10924991	576	8.81	0.83	12	4.81	598.00	6383.00	5880	20241119	-10.37	3050	20240530	72.79	5880	-10.37	20241119	3050	72.79	20240530	5880	-10.37	20241119	3050	72.79	20240530	3.52	N	192390	500	54 억	161805	N	N	N	N
55	20241121	110919	57	100.00	KOSDAQ		금속	N	N	N	N	N	5270	130	2	2.53	2329854710	444508	48.45	5180	5360	5090	6680	3600	5140	5241.42	1.48	25616	5410	5275	5125	4990	4840	5342	5057	55	1540	500	3700	10	1	10924991	576	8.81	0.83	12	4.07	598.00	6383.00	5880	20241119	-10.37	3050	20240530	72.79	5880	-10.37	20241119	3050	72.79	20240530	5880	-10.37	20241119	3050	72.79	20240530	3.52	N	192390	500	54 억	161805	N	N	N	N
56	20241121	100921	57	100.00	KOSDAQ		금속	N	N	N	N	N	5210	70	2	1.36	1593716880	305682	33.32	5180	5310	5090	6680	3600	5140	5213.64	1.48	3936	5410	5275	5125	4990	4840	5342	5057	55	1540	500	3700	10	1	10924991	569	8.71	0.82	12	2.80	598.00	6383.00	5880	20241119	-11.39	3050	20240530	70.82	5880	-11.39	20241119	3050	70.82	20240530	5880	-11.39	20241119	3050	70.82	20240530	3.52	N	192390	500	54 억	161805	N	N	N	N
57	20241121	090921	57	100.00	KOSDAQ		금속	N	N	N	N	N	5160	20	2	0.39	452317100	87599	9.55	5180	5260	5090	6680	3600	5140	5163.50	1.48	2856	5410	5275	5125	4990	4840	5342	5057	55	1540	500	3700	10	1	10924991	564	8.63	0.81	12	0.80	598.00	6383.00	5880	20241119	-12.24	3050	20240530	69.18	5880	-12.24	20241119	3050	69.18	20240530	5880	-12.24	20241119	3050	69.18	20240530	3.52	N	192390	500	54 억	161805	N	N	N	N
58	20241120	160913	57	100.00	KOSDAQ		금속	N	N	N	N	N	5140	0	3	0.00	4377494640	851902	32.97	5000	5260	4975	6680	3600	5140	5138.49	1.07	45972	6406	5772	5246	4612	4086	5510	4350	55	1540	500	3700	10	1	10924991	562	8.60	0.81	12	7.80	598.00	6383.00	5880	20241119	-12.59	3050	20240530	68.52	5880	-12.59	20241119	3050	68.52	20240530	5880	-12.59	20241119	3050	68.52	20240530	3.28	N	192390	500	54 억	116489	N	N	N	N
59	20241120	150924	57	100.00	KOSDAQ		금속	N	N	N	N	N	5150	10	2	0.19	4168014090	811165	31.39	5000	5260	4975	6680	3600	5140	5138.30	1.07	48935	6406	5772	5246	4612	4086	5510	4350	55	1540	500	3700	10	1	10924991	563	8.61	0.81	12	7.42	598.00	6383.00	5880	20241119	-12.41	3050	20240530	68.85	5880	-12.41	20241119	3050	68.85	20240530	5880	-12.41	20241119	3050	68.85	20240530	3.28	N	192390	500	54 억	116489	N	N	N	N
60	20241120	140926	57	100.00	KOSDAQ		금속	N	N	N	N	N	5180	40	2	0.78	3606620730	702169	27.18	5000	5260	4975	6680	3600	5140	5136.39	1.07	38341	6406	5772	5246	4612	4086	5510	4350	55	1540	500	3700	10	1	10924991	566	8.66	0.81	12	6.43	598.00	6383.00	5880	20241119	-11.90	3050	20240530	69.84	5880	-11.90	20241119	3050	69.84	20240530	5880	-11.90	20241119	3050	69.84	20240530	3.28	N	192390	500	54 억	116489	N	N	N	N
61	20241120	130929	57	100.00	KOSDAQ		금속	N	N	N	N	N	5160	20	2	0.39	3166818790	616545	23.86	5000	5260	4975	6680	3600	5140	5136.39	1.07	34135	6406	5772	5246	4612	4086	5510	4350	55	1540	500	3700	10	1	10924991	564	8.63	0.81	12	5.64	598.00	6383.00	5880	20241119	-12.24	3050	20240530	69.18	5880	-12.24	20241119	3050	69.18	20240530	5880	-12.24	20241119	3050	69.18	20240530	3.28	N	192390	500	54 억	116489	N	N	N	N
62	20241120	120927	57	100.00	KOSDAQ		금속	N	N	N	N	N	5210	70	2	1.36	2864825180	558568	21.62	5000	5250	4975	6680	3600	5140	5128.85	1.07	24487	6406	5772	5246	4612	4086	5510	4350	55	1540	500	3700	10	1	10924991	569	8.71	0.82	12	5.11	598.00	6383.00	5880	20241119	-11.39	3050	20240530	70.82	5880	-11.39	20241119	3050	70.82	20240530	5880	-11.39	20241119	3050	70.82	20240530	3.28	N	192390	500	54 억	116489	N	N	N	N
63	20241120	110929	57	100.00	KOSDAQ		금속	N	N	N	N	N	5160	20	2	0.39	2157879860	422068	16.34	5000	5220	4975	6680	3600	5140	5112.57	1.07	-5415	6406	5772	5246	4612	4086	5510	4350	55	1540	500	3700	10	1	10924991	564	8.63	0.81	12	3.86	598.00	6383.00	5880	20241119	-12.24	3050	20240530	69.18	5880	-12.24	20241119	3050	69.18	20240530	5880	-12.24	20241119	3050	69.18	20240530	3.28	N	192390	500	54 억	116489	N	N	N	N
64	20241120	100926	57	100.00	KOSDAQ		금속	N	N	N	N	N	5130	-10	5	-0.19	1523252230	299142	11.58	5000	5200	4975	6680	3600	5140	5091.91	1.07	-7206	6406	5772	5246	4612	4086	5510	4350	55	1540	500	3700	10	1	10924991	560	8.58	0.80	12	2.74	598.00	6383.00	5880	20241119	-12.76	3050	20240530	68.20	5880	-12.76	20241119	3050	68.20	20240530	5880	-12.76	20241119	3050	68.20	20240530	3.28	N	192390	500	54 억	116489	N	N	N	N
65	20241120	090925	57	100.00	KOSDAQ		금속	N	N	N	N	N	5080	-60	5	-1.17	402624550	80329	3.11	5000	5090	4975	6680	3600	5140	5010.58	1.07	4951	6406	5772	5246	4612	4086	5510	4350	55	1540	500	3700	10	1	10924991	555	8.49	0.80	12	0.74	598.00	6383.00	5880	20241119	-13.61	3050	20240530	66.56	5880	-13.61	20241119	3050	66.56	20240530	5880	-13.61	20241119	3050	66.56	20240530	3.28	N	192390	500	54 억	116489	N	N	N	N
66	20241119	160836	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	5140	10	2	0.19	13413492975	2548294	159.30	5620	5880	4720	6660	3600	5130	5264.05	1.72	-71185	5970	5550	4710	4290	3450	5760	4500	55	1530	500	3690	10	1	10924991	562	8.60	0.81	12	23.33	598.00	6383.00	5880	20241119	-12.59	3050	20240530	68.52	5880	-12.59	20241119	3050	68.52	20240530	5880	-12.59	20241119	3050	68.52	20240530	3.29	N	192390	500	54 억	187919	N	N	N	N
67	20241119	150849	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	5120	-10	5	-0.19	12921478885	2452667	153.32	5620	5880	4720	6660	3600	5130	5268.34	1.72	-72599	5970	5550	4710	4290	3450	5760	4500	55	1530	500	3690	10	1	10924991	559	8.56	0.80	12	22.45	598.00	6383.00	5880	20241119	-12.93	3050	20240530	67.87	5880	-12.93	20241119	3050	67.87	20240530	5880	-12.93	20241119	3050	67.87	20240530	3.29	N	192390	500	54 억	187919	N	N	N	N
68	20241119	140848	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	5020	-110	5	-2.14	11736730125	2222010	138.90	5620	5880	4720	6660	3600	5130	5282.03	1.72	-79294	5970	5550	4710	4290	3450	5760	4500	55	1530	500	3690	10	1	10924991	548	8.39	0.79	12	20.34	598.00	6383.00	5880	20241119	-14.63	3050	20240530	64.59	5880	-14.63	20241119	3050	64.59	20240530	5880	-14.63	20241119	3050	64.59	20240530	3.29	N	192390	500	54 억	187919	N	N	N	N
69	20241119	130851	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	4855	-275	5	-5.36	11150508195	2103192	131.47	5620	5880	4720	6660	3600	5130	5301.71	1.72	-68769	5970	5550	4710	4290	3450	5760	4500	55	1530	500	3690	5	1	10924991	530	8.12	0.76	12	19.25	598.00	6383.00	5880	20241119	-17.43	3050	20240530	59.18	5880	-17.43	20241119	3050	59.18	20240530	5880	-17.43	20241119	3050	59.18	20240530	3.29	N	192390	500	54 억	187919	N	N	N	N
70	20241119	120842	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	4785	-345	5	-6.73	10705811080	2010561	125.68	5620	5880	4760	6660	3600	5130	5324.79	1.72	-61508	5970	5550	4710	4290	3450	5760	4500	55	1530	500	3690	5	1	10924991	523	8.00	0.75	12	18.40	598.00	6383.00	5880	20241119	-18.62	3050	20240530	56.89	5880	-18.62	20241119	3050	56.89	20240530	5880	-18.62	20241119	3050	56.89	20240530	3.29	N	192390	500	54 억	187919	N	N	N	N
71	20241119	110851	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	4970	-160	5	-3.12	9685352540	1800567	112.56	5620	5880	4930	6660	3600	5130	5379.06	1.72	-87872	5970	5550	4710	4290	3450	5760	4500	55	1530	500	3690	5	1	10924991	543	8.31	0.78	12	16.48	598.00	6383.00	5880	20241119	-15.48	3050	20240530	62.95	5880	-15.48	20241119	3050	62.95	20240530	5880	-15.48	20241119	3050	62.95	20240530	3.29	N	192390	500	54 억	187919	N	N	N	N
72	20241119	100914	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	5200	70	2	1.36	8389552820	1546392	96.67	5620	5880	5020	6660	3600	5130	5425.24	1.72	-72487	5970	5550	4710	4290	3450	5760	4500	55	1530	500	3690	10	1	10924991	568	8.70	0.81	12	14.15	598.00	6383.00	5880	20241119	-11.56	3050	20240530	70.49	5880	-11.56	20241119	3050	70.49	20240530	5880	-11.56	20241119	3050	70.49	20240530	3.29	N	192390	500	54 억	187919	N	N	N	N
73	20241119	090906	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	5330	200	2	3.90	5271373050	951544	59.48	5620	5880	5210	6660	3600	5130	5539.81	1.72	-35771	5970	5550	4710	4290	3450	5760	4500	55	1530	500	3690	10	1	10924991	582	8.91	0.84	12	8.71	598.00	6383.00	5880	20241119	-9.35	3050	20240530	74.75	5880	-9.35	20241119	3050	74.75	20240530	5880	-9.35	20241119	3050	74.75	20240530	3.29	N	192390	500	54 억	187919	N	N	N	N
74	20241118	160839	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	5130	1180	1	29.87	7201037330	1597996	533.74	4045	5130	3870	5130	2765	3950	4507.09	1.70	2009	4350	4150	3750	3550	3150	4250	3650	55	1180	500	2840	10	1	10924991	560	8.58	0.80	12	14.63	598.00	6383.00	5130	20241118	0.00	3050	20240530	68.20	5130	0.00	20241118	3050	68.20	20240530	5130	0.00	20241118	3050	68.20	20240530	3.29	N	192390	500	54 억	185813	N	N	N	N
75	20241118	150851	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	5130	1180	1	29.87	7084545290	1575288	526.16	4045	5130	3870	5130	2765	3950	4498.16	1.70	2419	4350	4150	3750	3550	3150	4250	3650	55	1180	500	2840	10	1	10924991	560	8.58	0.80	12	14.42	598.00	6383.00	5130	20241118	0.00	3050	20240530	68.20	5130	0.00	20241118	3050	68.20	20240530	5130	0.00	20241118	3050	68.20	20240530	3.29	N	192390	500	54 억	185813	N	N	N	N
76	20241118	140852	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	4300	350	2	8.86	4463336205	1034020	345.37	4045	4660	3870	5130	2765	3950	4317.37	1.70	3119	4350	4150	3750	3550	3150	4250	3650	55	1180	500	2840	5	1	10924991	470	7.19	0.67	12	9.46	598.00	6383.00	4660	20241118	-7.73	3050	20240530	40.98	4660	-7.73	20241118	3050	40.98	20240530	4660	-7.73	20241118	3050	40.98	20240530	3.29	N	192390	500	54 억	185813	N	N	N	N
77	20241118	130848	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	4375	425	2	10.76	4282603785	992247	331.42	4045	4660	3870	5130	2765	3950	4316.98	1.70	-5082	4350	4150	3750	3550	3150	4250	3650	55	1180	500	2840	5	1	10924991	478	7.32	0.69	12	9.08	598.00	6383.00	4660	20241118	-6.12	3050	20240530	43.44	4660	-6.12	20241118	3050	43.44	20240530	4660	-6.12	20241118	3050	43.44	20240530	3.29	N	192390	500	54 억	185813	N	N	N	N
78	20241118	120851	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	4295	345	2	8.73	3958029910	918640	306.83	4045	4660	3870	5130	2765	3950	4309.54	1.70	-2317	4350	4150	3750	3550	3150	4250	3650	55	1180	500	2840	5	1	10924991	469	7.18	0.67	12	8.41	598.00	6383.00	4660	20241118	-7.83	3050	20240530	40.82	4660	-7.83	20241118	3050	40.82	20240530	4660	-7.83	20241118	3050	40.82	20240530	3.29	N	192390	500	54 억	185813	N	N	N	N
79	20241118	110851	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	4405	455	2	11.52	3303726530	767671	256.41	4045	4660	3870	5130	2765	3950	4304.71	1.70	-30733	4350	4150	3750	3550	3150	4250	3650	55	1180	500	2840	5	1	10924991	481	7.37	0.69	12	7.03	598.00	6383.00	4660	20241118	-5.47	3050	20240530	44.43	4660	-5.47	20241118	3050	44.43	20240530	4660	-5.47	20241118	3050	44.43	20240530	3.29	N	192390	500	54 억	185813	N	N	N	N
80	20241118	100840	57	100.00	KOSDAQ		금속	N	N	N	N	N	4115	165	2	4.18	1008156210	247985	82.83	4045	4185	3870	5130	2765	3950	4066.55	1.70	6877	4350	4150	3750	3550	3150	4250	3650	55	1180	500	2840	5	1	10924991	450	6.88	0.64	12	2.27	598.00	6383.00	4620	20240722	-10.93	3050	20240530	34.92	4620	-10.93	20240722	3050	34.92	20240530	4620	-10.93	20240722	3050	34.92	20240530	3.29	N	192390	500	54 억	185813	N	N	N	N
81	20241118	090840	57	100.00	KOSDAQ		금속	N	N	N	N	N	4070	120	2	3.04	608754010	148328	49.54	4045	4185	4040	5130	2765	3950	4106.71	1.70	-1026	4350	4150	3750	3550	3150	4250	3650	55	1180	500	2840	5	1	10924991	445	6.81	0.64	12	1.36	598.00	6383.00	4620	20240722	-11.90	3050	20240530	33.44	4620	-11.90	20240722	3050	33.44	20240530	4620	-11.90	20240722	3050	33.44	20240530	3.29	N	192390	500	54 억	185813	N	N	N	N
82	20241115	160910	57	100.00	KOSDAQ		금속	N	N	N	N	N	3950	415	2	11.74	1031789025	279600	575.65	3500	3950	3350	4595	2475	3535	3682.78	1.82	-13878	3745	3640	3520	3415	3295	3692	3467	55	1060	500	2540	5	1	10924991	432	6.61	0.62	12	2.56	598.00	6383.00	4620	20240722	-14.50	3050	20240530	29.51	4620	-14.50	20240722	3050	29.51	20240530	4620	-14.50	20240722	3050	29.51	20240530	3.26	N	192390	500	54 억	199381	N	N	N	N
83	20241115	150936	57	100.00	KOSDAQ		금속	N	N	N	N	N	3750	215	2	6.08	591088690	165604	340.95	3500	3830	3350	4595	2475	3535	3569.29	1.82	-1923	3745	3640	3520	3415	3295	3692	3467	55	1060	500	2540	5	1	10924991	410	6.27	0.59	12	1.52	598.00	6383.00	4620	20240722	-18.83	3050	20240530	22.95	4620	-18.83	20240722	3050	22.95	20240530	4620	-18.83	20240722	3050	22.95	20240530	3.26	N	192390	500	54 억	199381	N	N	N	N
84	20241115	140926	57	100.00	KOSDAQ		금속	N	N	N	N	N	3595	60	2	1.70	354884690	101627	209.23	3500	3645	3350	4595	2475	3535	3492.03	1.82	-171	3745	3640	3520	3415	3295	3692	3467	55	1060	500	2540	5	1	10924991	393	6.01	0.56	12	0.93	598.00	6383.00	4620	20240722	-22.19	3050	20240530	17.87	4620	-22.19	20240722	3050	17.87	20240530	4620	-22.19	20240722	3050	17.87	20240530	3.26	N	192390	500	54 억	199381	N	N	N	N
85	20241115	130927	57	100.00	KOSDAQ		금속	N	N	N	N	N	3625	90	2	2.55	297240355	85608	176.25	3500	3625	3350	4595	2475	3535	3472.11	1.82	-3360	3745	3640	3520	3415	3295	3692	3467	55	1060	500	2540	5	1	10924991	396	6.06	0.57	12	0.78	598.00	6383.00	4620	20240722	-21.54	3050	20240530	18.85	4620	-21.54	20240722	3050	18.85	20240530	4620	-21.54	20240722	3050	18.85	20240530	3.26	N	192390	500	54 억	199381	N	N	N	N
86	20241115	120930	57	100.00	KOSDAQ		금속	N	N	N	N	N	3535	0	3	0.00	251461095	72794	149.87	3500	3575	3350	4595	2475	3535	3454.42	1.82	-8073	3745	3640	3520	3415	3295	3692	3467	55	1060	500	2540	5	1	10924991	386	5.91	0.55	12	0.67	598.00	6383.00	4620	20240722	-23.48	3050	20240530	15.90	4620	-23.48	20240722	3050	15.90	20240530	4620	-23.48	20240722	3050	15.90	20240530	3.26	N	192390	500	54 억	199381	N	N	N	N
87	20241115	110906	57	100.00	KOSDAQ		금속	N	N	N	N	N	3495	-40	5	-1.13	179109985	52263	107.60	3500	3500	3350	4595	2475	3535	3427.09	1.82	-10159	3745	3640	3520	3415	3295	3692	3467	55	1060	500	2540	5	1	10924991	382	5.84	0.55	12	0.48	598.00	6383.00	4620	20240722	-24.35	3050	20240530	14.59	4620	-24.35	20240722	3050	14.59	20240530	4620	-24.35	20240722	3050	14.59	20240530	3.26	N	192390	500	54 억	199381	N	N	N	N
88	20241115	100906	57	100.00	KOSDAQ		금속	N	N	N	N	N	3400	-135	5	-3.82	131790025	38528	79.32	3500	3500	3350	4595	2475	3535	3420.63	1.82	-11326	3745	3640	3520	3415	3295	3692	3467	55	1060	500	2540	5	1	10924991	371	5.69	0.53	12	0.35	598.00	6383.00	4620	20240722	-26.41	3050	20240530	11.48	4620	-26.41	20240722	3050	11.48	20240530	4620	-26.41	20240722	3050	11.48	20240530	3.26	N	192390	500	54 억	199381	N	N	N	N
89	20241115	090828	57	100.00	KOSDAQ		금속	N	N	N	N	N	3450	-85	5	-2.40	17738435	5126	10.55	3500	3500	3440	4595	2475	3535	3460.47	1.82	-931	3745	3640	3520	3415	3295	3692	3467	55	1060	500	2540	5	1	10924991	377	5.77	0.54	12	0.05	598.00	6383.00	4620	20240722	-25.32	3050	20240530	13.11	4620	-25.32	20240722	3050	13.11	20240530	4620	-25.32	20240722	3050	13.11	20240530	3.26	N	192390	500	54 억	199381	N	N	N	N
90	20241114	160900	57	100.00	KOSDAQ		금속	N	N	N	N	N	3550	80	2	2.31	157073505	44709	71.51	3470	3625	3400	4510	2430	3470	3513.24	1.93	-10011	3726	3597	3521	3392	3316	3560	3355	55	1040	500	2490	5	1	10924991	388	5.94	0.56	12	0.41	598.00	6383.00	4620	20240722	-23.16	3050	20240530	16.39	4620	-23.16	20240722	3050	16.39	20240530	4620	-23.16	20240722	3050	16.39	20240530	3.20	N	192390	500	54 억	210720	N	N	N	N
91	20241114	150906	57	100.00	KOSDAQ		금속	N	N	N	N	N	3500	30	2	0.86	131812685	37643	60.21	3470	3600	3400	4510	2430	3470	3501.65	1.93	-9981	3726	3597	3521	3392	3316	3560	3355	55	1040	500	2490	5	1	10924991	382	5.85	0.55	12	0.34	598.00	6383.00	4620	20240722	-24.24	3050	20240530	14.75	4620	-24.24	20240722	3050	14.75	20240530	4620	-24.24	20240722	3050	14.75	20240530	3.20	N	192390	500	54 억	210720	N	N	N	N
92	20241114	140859	57	100.00	KOSDAQ		금속	N	N	N	N	N	3540	70	2	2.02	122415075	34966	55.92	3470	3600	3400	4510	2430	3470	3500.97	1.93	-9982	3726	3597	3521	3392	3316	3560	3355	55	1040	500	2490	5	1	10924991	387	5.92	0.55	12	0.32	598.00	6383.00	4620	20240722	-23.38	3050	20240530	16.07	4620	-23.38	20240722	3050	16.07	20240530	4620	-23.38	20240722	3050	16.07	20240530	3.20	N	192390	500	54 억	210720	N	N	N	N
93	20241114	130900	57	100.00	KOSDAQ		금속	N	N	N	N	N	3475	5	2	0.14	59968795	17353	27.75	3470	3515	3400	4510	2430	3470	3455.82	1.93	-8477	3726	3597	3521	3392	3316	3560	3355	55	1040	500	2490	5	1	10924991	380	5.81	0.54	12	0.16	598.00	6383.00	4620	20240722	-24.78	3050	20240530	13.93	4620	-24.78	20240722	3050	13.93	20240530	4620	-24.78	20240722	3050	13.93	20240530	3.20	N	192390	500	54 억	210720	N	N	N	N
94	20241114	120858	57	100.00	KOSDAQ		금속	N	N	N	N	N	3430	-40	5	-1.15	42388285	12233	19.57	3470	3515	3425	4510	2430	3470	3465.08	1.93	-7631	3726	3597	3521	3392	3316	3560	3355	55	1040	500	2490	5	1	10924991	375	5.74	0.54	12	0.11	598.00	6383.00	4620	20240722	-25.76	3050	20240530	12.46	4620	-25.76	20240722	3050	12.46	20240530	4620	-25.76	20240722	3050	12.46	20240530	3.20	N	192390	500	54 억	210720	N	N	N	N
95	20241114	110857	57	100.00	KOSDAQ		금속	N	N	N	N	N	3500	30	2	0.86	10550690	3037	4.86	3470	3515	3425	4510	2430	3470	3474.05	1.93	-740	3726	3597	3521	3392	3316	3560	3355	55	1040	500	2490	5	1	10924991	382	5.85	0.55	12	0.03	598.00	6383.00	4620	20240722	-24.24	3050	20240530	14.75	4620	-24.24	20240722	3050	14.75	20240530	4620	-24.24	20240722	3050	14.75	20240530	3.20	N	192390	500	54 억	210720	N	N	N	N
96	20241114	100917	57	100.00	KOSDAQ		금속	N	N	N	N	N	3475	5	2	0.14	4620780	1333	2.13	3470	3480	3425	4510	2430	3470	3466.45	1.93	-927	3726	3597	3521	3392	3316	3560	3355	55	1040	500	2490	5	1	10924991	380	5.81	0.54	12	0.01	598.00	6383.00	4620	20240722	-24.78	3050	20240530	13.93	4620	-24.78	20240722	3050	13.93	20240530	4620	-24.78	20240722	3050	13.93	20240530	3.20	N	192390	500	54 억	210720	N	N	N	N
97	20241114	090852	57	100.00	KOSDAQ		금속	N	N	N	N	N	3470	0	3	0.00	0	0	0.00	0	0	0	4510	2430	3470	0.00	1.93	0	3726	3597	3521	3392	3316	3560	3355	55	1040	500	2490	5	1	10924991	379	5.80	0.54	12	0.00	598.00	6383.00	4620	20240722	-24.89	3050	20240530	13.77	4620	-24.89	20240722	3050	13.77	20240530	4620	-24.89	20240722	3050	13.77	20240530	3.20	N	192390	500	54 억	210720	N	N	N	N
98	20241113	160542	57	100.00	KOSDAQ		금속	N	N	N	N	N	3470	-110	5	-3.07	220193415	62523	38.83	3565	3650	3445	4650	2510	3580	3521.80	1.98	-5487	3933	3756	3648	3471	3363	3702	3417	55	1070	500	2570	5	1	10924991	379	5.80	0.54	12	0.57	598.00	6383.00	4620	20240722	-24.89	3050	20240530	13.77	4620	-24.89	20240722	3050	13.77	20240530	4620	-24.89	20240722	3050	13.77	20240530	3.19	N	192390	500	54 억	215790	N	N	N	N
99	20241113	150610	57	100.00	KOSDAQ		금속	N	N	N	N	N	3465	-115	5	-3.21	193311135	54789	34.03	3565	3650	3445	4650	2510	3580	3528.28	1.98	-5342	3933	3756	3648	3471	3363	3702	3417	55	1070	500	2570	5	1	10924991	379	5.79	0.54	12	0.50	598.00	6383.00	4620	20240722	-25.00	3050	20240530	13.61	4620	-25.00	20240722	3050	13.61	20240530	4620	-25.00	20240722	3050	13.61	20240530	3.19	N	192390	500	54 억	215790	N	N	N	N
100	20241113	140606	57	100.00	KOSDAQ		금속	N	N	N	N	N	3475	-105	5	-2.93	173836115	49185	30.55	3565	3650	3445	4650	2510	3580	3534.33	1.98	-5202	3933	3756	3648	3471	3363	3702	3417	55	1070	500	2570	5	1	10924991	380	5.81	0.54	12	0.45	598.00	6383.00	4620	20240722	-24.78	3050	20240530	13.93	4620	-24.78	20240722	3050	13.93	20240530	4620	-24.78	20240722	3050	13.93	20240530	3.19	N	192390	500	54 억	215790	N	N	N	N
101	20241113	130605	57	100.00	KOSDAQ		금속	N	N	N	N	N	3515	-65	5	-1.82	160118285	45231	28.09	3565	3650	3455	4650	2510	3580	3540.01	1.98	-6895	3933	3756	3648	3471	3363	3702	3417	55	1070	500	2570	5	1	10924991	384	5.88	0.55	12	0.41	598.00	6383.00	4620	20240722	-23.92	3050	20240530	15.25	4620	-23.92	20240722	3050	15.25	20240530	4620	-23.92	20240722	3050	15.25	20240530	3.19	N	192390	500	54 억	215790	N	N	N	N
102	20241113	120602	57	100.00	KOSDAQ		금속	N	N	N	N	N	3545	-35	5	-0.98	104351945	29325	18.21	3565	3650	3525	4650	2510	3580	3558.46	1.98	-6491	3933	3756	3648	3471	3363	3702	3417	55	1070	500	2570	5	1	10924991	387	5.93	0.56	12	0.27	598.00	6383.00	4620	20240722	-23.27	3050	20240530	16.23	4620	-23.27	20240722	3050	16.23	20240530	4620	-23.27	20240722	3050	16.23	20240530	3.19	N	192390	500	54 억	215790	N	N	N	N
103	20241113	110600	57	100.00	KOSDAQ		금속	N	N	N	N	N	3565	-15	5	-0.42	74521220	20901	12.98	3565	3650	3525	4650	2510	3580	3565.44	1.98	-6130	3933	3756	3648	3471	3363	3702	3417	55	1070	500	2570	5	1	10924991	389	5.96	0.56	12	0.19	598.00	6383.00	4620	20240722	-22.84	3050	20240530	16.89	4620	-22.84	20240722	3050	16.89	20240530	4620	-22.84	20240722	3050	16.89	20240530	3.19	N	192390	500	54 억	215790	N	N	N	N
104	20241113	100600	57	100.00	KOSDAQ		금속	N	N	N	N	N	3565	-15	5	-0.42	50592100	14155	8.79	3565	3650	3545	4650	2510	3580	3574.15	1.98	-2498	3933	3756	3648	3471	3363	3702	3417	55	1070	500	2570	5	1	10924991	389	5.96	0.56	12	0.13	598.00	6383.00	4620	20240722	-22.84	3050	20240530	16.89	4620	-22.84	20240722	3050	16.89	20240530	4620	-22.84	20240722	3050	16.89	20240530	3.19	N	192390	500	54 억	215790	N	N	N	N
105	20241113	090552	57	100.00	KOSDAQ		금속	N	N	N	N	N	3560	-20	5	-0.56	16742860	4688	2.91	3565	3580	3560	4650	2510	3580	3571.43	1.98	-826	3933	3756	3648	3471	3363	3702	3417	55	1070	500	2570	5	1	10924991	389	5.95	0.56	12	0.04	598.00	6383.00	4620	20240722	-22.94	3050	20240530	16.72	4620	-22.94	20240722	3050	16.72	20240530	4620	-22.94	20240722	3050	16.72	20240530	3.19	N	192390	500	54 억	215790	N	N	N	N
106	20241112	160828	57	100.00	KOSDAQ		금속	N	N	N	N	N	3580	-205	5	-5.42	589877180	160818	286.81	3720	3825	3540	4920	2650	3785	3667.98	2.03	-5968	3991	3887	3811	3707	3631	3850	3670	55	1135	500	2720	5	1	10924991	391	5.99	0.56	12	1.47	598.00	6383.00	4620	20240722	-22.51	3050	20240530	17.38	4620	-22.51	20240722	3050	17.38	20240530	4620	-22.51	20240722	3050	17.38	20240530	3.08	N	192390	500	54 억	221753	N	N	N	N
107	20241112	150836	57	100.00	KOSDAQ		금속	N	N	N	N	N	3605	-180	5	-4.76	553196705	150629	268.64	3720	3825	3540	4920	2650	3785	3672.58	2.03	1381	3991	3887	3811	3707	3631	3850	3670	55	1135	500	2720	5	1	10924991	394	6.03	0.56	12	1.38	598.00	6383.00	4620	20240722	-21.97	3050	20240530	18.20	4620	-21.97	20240722	3050	18.20	20240530	4620	-21.97	20240722	3050	18.20	20240530	3.08	N	192390	500	54 억	221753	N	N	N	N
108	20241112	140840	57	100.00	KOSDAQ		금속	N	N	N	N	N	3655	-130	5	-3.43	394101885	106300	189.58	3720	3825	3650	4920	2650	3785	3707.45	2.03	9457	3991	3887	3811	3707	3631	3850	3670	55	1135	500	2720	5	1	10924991	399	6.11	0.57	12	0.97	598.00	6383.00	4620	20240722	-20.89	3050	20240530	19.84	4620	-20.89	20240722	3050	19.84	20240530	4620	-20.89	20240722	3050	19.84	20240530	3.08	N	192390	500	54 억	221753	N	N	N	N
109	20241112	130838	57	100.00	KOSDAQ		금속	N	N	N	N	N	3700	-85	5	-2.25	335747005	90377	161.18	3720	3825	3665	4920	2650	3785	3714.96	2.03	9252	3991	3887	3811	3707	3631	3850	3670	55	1135	500	2720	5	1	10924991	404	6.19	0.58	12	0.83	598.00	6383.00	4620	20240722	-19.91	3050	20240530	21.31	4620	-19.91	20240722	3050	21.31	20240530	4620	-19.91	20240722	3050	21.31	20240530	3.08	N	192390	500	54 억	221753	N	N	N	N
110	20241112	120836	57	100.00	KOSDAQ		금속	N	N	N	N	N	3710	-75	5	-1.98	216362895	57991	103.42	3720	3825	3665	4920	2650	3785	3730.97	2.03	642	3991	3887	3811	3707	3631	3850	3670	55	1135	500	2720	5	1	10924991	405	6.20	0.58	12	0.53	598.00	6383.00	4620	20240722	-19.70	3050	20240530	21.64	4620	-19.70	20240722	3050	21.64	20240530	4620	-19.70	20240722	3050	21.64	20240530	3.08	N	192390	500	54 억	221753	N	N	N	N
111	20241112	110835	57	100.00	KOSDAQ		금속	N	N	N	N	N	3740	-45	5	-1.19	195420095	52340	93.35	3720	3825	3665	4920	2650	3785	3733.67	2.03	-603	3991	3887	3811	3707	3631	3850	3670	55	1135	500	2720	5	1	10924991	409	6.25	0.59	12	0.48	598.00	6383.00	4620	20240722	-19.05	3050	20240530	22.62	4620	-19.05	20240722	3050	22.62	20240530	4620	-19.05	20240722	3050	22.62	20240530	3.08	N	192390	500	54 억	221753	N	N	N	N
112	20241112	100833	57	100.00	KOSDAQ		금속	N	N	N	N	N	3700	-85	5	-2.25	102429220	27700	49.40	3720	3785	3665	4920	2650	3785	3697.81	2.03	-3297	3991	3887	3811	3707	3631	3850	3670	55	1135	500	2720	5	1	10924991	404	6.19	0.58	12	0.25	598.00	6383.00	4620	20240722	-19.91	3050	20240530	21.31	4620	-19.91	20240722	3050	21.31	20240530	4620	-19.91	20240722	3050	21.31	20240530	3.08	N	192390	500	54 억	221753	N	N	N	N
113	20241112	090832	57	100.00	KOSDAQ		금속	N	N	N	N	N	3745	-40	5	-1.06	6387125	1707	3.04	3720	3785	3720	4920	2650	3785	3741.73	2.03	169	3991	3887	3811	3707	3631	3850	3670	55	1135	500	2720	5	1	10924991	409	6.26	0.59	12	0.02	598.00	6383.00	4620	20240722	-18.94	3050	20240530	22.79	4620	-18.94	20240722	3050	22.79	20240530	4620	-18.94	20240722	3050	22.79	20240530	3.08	N	192390	500	54 억	221753	N	N	N	N
114	20241111	160827	57	100.00	KOSDAQ		금속	N	N	N	N	N	3785	-100	5	-2.57	213830150	56021	95.20	3895	3915	3735	5050	2720	3885	3816.96	2.01	1692	4065	3975	3920	3830	3775	3947	3802	55	1165	500	2790	5	1	10924991	414	6.33	0.59	12	0.51	598.00	6383.00	4620	20240722	-18.07	3050	20240530	24.10	4620	-18.07	20240722	3050	24.10	20240530	4620	-18.07	20240722	3050	24.10	20240530	3.04	N	192390	500	54 억	220063	N	N	N	N
115	20241111	150850	57	100.00	KOSDAQ		금속	N	N	N	N	N	3790	-95	5	-2.45	202084140	52921	89.93	3895	3915	3735	5050	2720	3885	3818.60	2.01	2909	4065	3975	3920	3830	3775	3947	3802	55	1165	500	2790	5	1	10924991	414	6.34	0.59	12	0.48	598.00	6383.00	4620	20240722	-17.97	3050	20240530	24.26	4620	-17.97	20240722	3050	24.26	20240530	4620	-17.97	20240722	3050	24.26	20240530	3.04	N	192390	500	54 억	220063	N	N	N	N
116	20241111	140839	57	100.00	KOSDAQ		금속	N	N	N	N	N	3765	-120	5	-3.09	192949430	50497	85.82	3895	3915	3735	5050	2720	3885	3821.01	2.01	2949	4065	3975	3920	3830	3775	3947	3802	55	1165	500	2790	5	1	10924991	411	6.30	0.59	12	0.46	598.00	6383.00	4620	20240722	-18.51	3050	20240530	23.44	4620	-18.51	20240722	3050	23.44	20240530	4620	-18.51	20240722	3050	23.44	20240530	3.04	N	192390	500	54 억	220063	N	N	N	N
117	20241111	130836	57	100.00	KOSDAQ		금속	N	N	N	N	N	3745	-140	5	-3.60	181132345	47344	80.46	3895	3915	3735	5050	2720	3885	3825.88	2.01	3068	4065	3975	3920	3830	3775	3947	3802	55	1165	500	2790	5	1	10924991	409	6.26	0.59	12	0.43	598.00	6383.00	4620	20240722	-18.94	3050	20240530	22.79	4620	-18.94	20240722	3050	22.79	20240530	4620	-18.94	20240722	3050	22.79	20240530	3.04	N	192390	500	54 억	220063	N	N	N	N
118	20241111	120834	57	100.00	KOSDAQ		금속	N	N	N	N	N	3780	-105	5	-2.70	153931140	40092	68.13	3895	3915	3760	5050	2720	3885	3839.45	2.01	3179	4065	3975	3920	3830	3775	3947	3802	55	1165	500	2790	5	1	10924991	413	6.32	0.59	12	0.37	598.00	6383.00	4620	20240722	-18.18	3050	20240530	23.93	4620	-18.18	20240722	3050	23.93	20240530	4620	-18.18	20240722	3050	23.93	20240530	3.04	N	192390	500	54 억	220063	N	N	N	N
119	20241111	110831	57	100.00	KOSDAQ		금속	N	N	N	N	N	3815	-70	5	-1.80	138336420	35969	61.13	3895	3915	3760	5050	2720	3885	3845.99	2.01	3414	4065	3975	3920	3830	3775	3947	3802	55	1165	500	2790	5	1	10924991	417	6.38	0.60	12	0.33	598.00	6383.00	4620	20240722	-17.42	3050	20240530	25.08	4620	-17.42	20240722	3050	25.08	20240530	4620	-17.42	20240722	3050	25.08	20240530	3.04	N	192390	500	54 억	220063	N	N	N	N
120	20241111	100826	57	100.00	KOSDAQ		금속	N	N	N	N	N	3875	-10	5	-0.26	71806265	18593	31.60	3895	3915	3820	5050	2720	3885	3862.01	2.01	828	4065	3975	3920	3830	3775	3947	3802	55	1165	500	2790	5	1	10924991	423	6.48	0.61	12	0.17	598.00	6383.00	4620	20240722	-16.13	3050	20240530	27.05	4620	-16.13	20240722	3050	27.05	20240530	4620	-16.13	20240722	3050	27.05	20240530	3.04	N	192390	500	54 억	220063	N	N	N	N
121	20241111	090824	57	100.00	KOSDAQ		금속	N	N	N	N	N	3880	-5	5	-0.13	16093270	4148	7.05	3895	3915	3865	5050	2720	3885	3879.77	2.01	967	4065	3975	3920	3830	3775	3947	3802	55	1165	500	2790	5	1	10924991	424	6.49	0.61	12	0.04	598.00	6383.00	4620	20240722	-16.02	3050	20240530	27.21	4620	-16.02	20240722	3050	27.21	20240530	4620	-16.02	20240722	3050	27.21	20240530	3.04	N	192390	500	54 억	220063	N	N	N	N
122	20241108	160819	57	100.00	KOSDAQ		금속	N	N	N	N	N	3885	-105	5	-2.63	229284170	58183	70.50	3990	4010	3865	5180	2795	3990	3940.46	2.15	-14838	4130	4060	3920	3850	3710	4095	3885	55	1190	500	2870	5	1	10924991	424	6.50	0.61	12	0.53	598.00	6383.00	4620	20240722	-15.91	3050	20240530	27.38	4620	-15.91	20240722	3050	27.38	20240530	4620	-15.91	20240722	3050	27.38	20240530	2.99	N	192390	500	54 억	234903	N	N	N	N
123	20241108	150827	57	100.00	KOSDAQ		금속	N	N	N	N	N	3870	-120	5	-3.01	206193545	52223	63.28	3990	4010	3870	5180	2795	3990	3948.03	2.15	-14959	4130	4060	3920	3850	3710	4095	3885	55	1190	500	2870	5	1	10924991	423	6.47	0.61	12	0.48	598.00	6383.00	4620	20240722	-16.23	3050	20240530	26.89	4620	-16.23	20240722	3050	26.89	20240530	4620	-16.23	20240722	3050	26.89	20240530	2.99	N	192390	500	54 억	234903	N	N	N	N
124	20241108	140825	57	100.00	KOSDAQ		금속	N	N	N	N	N	3940	-50	5	-1.25	150953090	38057	46.12	3990	4010	3925	5180	2795	3990	3966.27	2.15	-4988	4130	4060	3920	3850	3710	4095	3885	55	1190	500	2870	5	1	10924991	430	6.59	0.62	12	0.35	598.00	6383.00	4620	20240722	-14.72	3050	20240530	29.18	4620	-14.72	20240722	3050	29.18	20240530	4620	-14.72	20240722	3050	29.18	20240530	2.99	N	192390	500	54 억	234903	N	N	N	N
125	20241108	130828	57	100.00	KOSDAQ		금속	N	N	N	N	N	3945	-45	5	-1.13	144189055	36338	44.03	3990	4010	3930	5180	2795	3990	3967.77	2.15	-4744	4130	4060	3920	3850	3710	4095	3885	55	1190	500	2870	5	1	10924991	431	6.60	0.62	12	0.33	598.00	6383.00	4620	20240722	-14.61	3050	20240530	29.34	4620	-14.61	20240722	3050	29.34	20240530	4620	-14.61	20240722	3050	29.34	20240530	2.99	N	192390	500	54 억	234903	N	N	N	N
126	20241108	120826	57	100.00	KOSDAQ		금속	N	N	N	N	N	3930	-60	5	-1.50	138789850	34973	42.38	3990	4010	3930	5180	2795	3990	3968.26	2.15	-4614	4130	4060	3920	3850	3710	4095	3885	55	1190	500	2870	5	1	10924991	429	6.57	0.62	12	0.32	598.00	6383.00	4620	20240722	-14.94	3050	20240530	28.85	4620	-14.94	20240722	3050	28.85	20240530	4620	-14.94	20240722	3050	28.85	20240530	2.99	N	192390	500	54 억	234903	N	N	N	N
127	20241108	110825	57	100.00	KOSDAQ		금속	N	N	N	N	N	3960	-30	5	-0.75	117992990	29710	36.00	3990	4010	3930	5180	2795	3990	3971.26	2.15	-3926	4130	4060	3920	3850	3710	4095	3885	55	1190	500	2870	5	1	10924991	433	6.62	0.62	12	0.27	598.00	6383.00	4620	20240722	-14.29	3050	20240530	29.84	4620	-14.29	20240722	3050	29.84	20240530	4620	-14.29	20240722	3050	29.84	20240530	2.99	N	192390	500	54 억	234903	N	N	N	N
128	20241108	100836	57	100.00	KOSDAQ		금속	N	N	N	N	N	3950	-40	5	-1.00	102168135	25694	31.13	3990	4010	3930	5180	2795	3990	3976.14	2.15	-3770	4130	4060	3920	3850	3710	4095	3885	55	1190	500	2870	5	1	10924991	432	6.61	0.62	12	0.24	598.00	6383.00	4620	20240722	-14.50	3050	20240530	29.51	4620	-14.50	20240722	3050	29.51	20240530	4620	-14.50	20240722	3050	29.51	20240530	2.99	N	192390	500	54 억	234903	N	N	N	N
129	20241108	090820	57	100.00	KOSDAQ		금속	N	N	N	N	N	3960	-30	5	-0.75	35742610	8954	10.85	3990	4005	3935	5180	2795	3990	3991.88	2.15	-6164	4130	4060	3920	3850	3710	4095	3885	55	1190	500	2870	5	1	10924991	433	6.62	0.62	12	0.08	598.00	6383.00	4620	20240722	-14.29	3050	20240530	29.84	4620	-14.29	20240722	3050	29.84	20240530	4620	-14.29	20240722	3050	29.84	20240530	2.99	N	192390	500	54 억	234903	N	N	N	N
130	20241107	160820	57	100.00	KOSDAQ		금속	N	N	N	N	N	3990	95	2	2.44	316074075	81940	174.51	3975	3990	3780	5060	2730	3895	3857.33	1.95	21899	4085	3990	3885	3790	3685	3937	3737	55	1165	500	2800	5	1	10924991	436	6.67	0.63	12	0.75	598.00	6383.00	4620	20240722	-13.64	3050	20240530	30.82	4620	-13.64	20240722	3050	30.82	20240530	4620	-13.64	20240722	3050	30.82	20240530	2.98	N	192390	500	54 억	213569	N	N	N	N
131	20241107	150824	57	100.00	KOSDAQ		금속	N	N	N	N	N	3885	-10	5	-0.26	264037535	68735	146.39	3975	3975	3780	5060	2730	3895	3841.30	1.95	20125	4085	3990	3885	3790	3685	3937	3737	55	1165	500	2800	5	1	10924991	424	6.50	0.61	12	0.63	598.00	6383.00	4620	20240722	-15.91	3050	20240530	27.38	4620	-15.91	20240722	3050	27.38	20240530	4620	-15.91	20240722	3050	27.38	20240530	2.98	N	192390	500	54 억	213569	N	N	N	N
132	20241107	140826	57	100.00	KOSDAQ		금속	N	N	N	N	N	3880	-15	5	-0.39	249108290	64893	138.21	3975	3975	3780	5060	2730	3895	3838.66	1.95	22159	4085	3990	3885	3790	3685	3937	3737	55	1165	500	2800	5	1	10924991	424	6.49	0.61	12	0.59	598.00	6383.00	4620	20240722	-16.02	3050	20240530	27.21	4620	-16.02	20240722	3050	27.21	20240530	4620	-16.02	20240722	3050	27.21	20240530	2.98	N	192390	500	54 억	213569	N	N	N	N
133	20241107	130827	57	100.00	KOSDAQ		금속	N	N	N	N	N	3890	-5	5	-0.13	118782340	30813	65.63	3975	3975	3780	5060	2730	3895	3854.81	1.95	436	4085	3990	3885	3790	3685	3937	3737	55	1165	500	2800	5	1	10924991	425	6.51	0.61	12	0.28	598.00	6383.00	4620	20240722	-15.80	3050	20240530	27.54	4620	-15.80	20240722	3050	27.54	20240530	4620	-15.80	20240722	3050	27.54	20240530	2.98	N	192390	500	54 억	213569	N	N	N	N
134	20241107	120823	57	100.00	KOSDAQ		금속	N	N	N	N	N	3830	-65	5	-1.67	91197785	23728	50.54	3975	3975	3780	5060	2730	3895	3843.24	1.95	1049	4085	3990	3885	3790	3685	3937	3737	55	1165	500	2800	5	1	10924991	418	6.40	0.60	12	0.22	598.00	6383.00	4620	20240722	-17.10	3050	20240530	25.57	4620	-17.10	20240722	3050	25.57	20240530	4620	-17.10	20240722	3050	25.57	20240530	2.98	N	192390	500	54 억	213569	N	N	N	N
135	20241107	110821	57	100.00	KOSDAQ		금속	N	N	N	N	N	3820	-75	5	-1.93	68557145	17781	37.87	3975	3975	3780	5060	2730	3895	3855.41	1.95	473	4085	3990	3885	3790	3685	3937	3737	55	1165	500	2800	5	1	10924991	417	6.39	0.60	12	0.16	598.00	6383.00	4620	20240722	-17.32	3050	20240530	25.25	4620	-17.32	20240722	3050	25.25	20240530	4620	-17.32	20240722	3050	25.25	20240530	2.98	N	192390	500	54 억	213569	N	N	N	N
136	20241107	100821	57	100.00	KOSDAQ		금속	N	N	N	N	N	3805	-90	5	-2.31	59782550	15479	32.97	3975	3975	3780	5060	2730	3895	3861.95	1.95	420	4085	3990	3885	3790	3685	3937	3737	55	1165	500	2800	5	1	10924991	416	6.36	0.60	12	0.14	598.00	6383.00	4620	20240722	-17.64	3050	20240530	24.75	4620	-17.64	20240722	3050	24.75	20240530	4620	-17.64	20240722	3050	24.75	20240530	2.98	N	192390	500	54 억	213569	N	N	N	N
137	20241107	090821	57	100.00	KOSDAQ		금속	N	N	N	N	N	3900	5	2	0.13	12199125	3097	6.60	3975	3975	3880	5060	2730	3895	3940.54	1.95	65	4085	3990	3885	3790	3685	3937	3737	55	1165	500	2800	5	1	10924991	426	6.52	0.61	12	0.03	598.00	6383.00	4620	20240722	-15.58	3050	20240530	27.87	4620	-15.58	20240722	3050	27.87	20240530	4620	-15.58	20240722	3050	27.87	20240530	2.98	N	192390	500	54 억	213569	N	N	N	N
138	20241106	160827	57	100.00	KOSDAQ		금속	N	N	N	N	N	3895	0	3	0.00	175833635	45689	68.52	3980	3980	3780	5060	2730	3895	3848.29	1.97	-1156	4021	3957	3861	3797	3701	3990	3830	55	1165	500	2800	5	1	10924991	426	6.51	0.61	12	0.42	598.00	6383.00	4620	20240722	-15.69	3050	20240530	27.70	4620	-15.69	20240722	3050	27.70	20240530	4620	-15.69	20240722	3050	27.70	20240530	2.99	N	192390	500	54 억	214721	N	N	N	N
139	20241106	150853	57	100.00	KOSDAQ		금속	N	N	N	N	N	3900	5	2	0.13	164277930	42719	64.07	3980	3980	3780	5060	2730	3895	3845.54	1.97	-829	4021	3957	3861	3797	3701	3990	3830	55	1165	500	2800	5	1	10924991	426	6.52	0.61	12	0.39	598.00	6383.00	4620	20240722	-15.58	3050	20240530	27.87	4620	-15.58	20240722	3050	27.87	20240530	4620	-15.58	20240722	3050	27.87	20240530	2.99	N	192390	500	54 억	214721	N	N	N	N
140	20241106	140845	57	100.00	KOSDAQ		금속	N	N	N	N	N	3850	-45	5	-1.16	130440605	33890	50.83	3980	3980	3780	5060	2730	3895	3848.94	1.97	-2083	4021	3957	3861	3797	3701	3990	3830	55	1165	500	2800	5	1	10924991	421	6.44	0.60	12	0.31	598.00	6383.00	4620	20240722	-16.67	3050	20240530	26.23	4620	-16.67	20240722	3050	26.23	20240530	4620	-16.67	20240722	3050	26.23	20240530	2.99	N	192390	500	54 억	214721	N	N	N	N
141	20241106	130856	57	100.00	KOSDAQ		금속	N	N	N	N	N	3840	-55	5	-1.41	89713140	23212	34.81	3980	3980	3815	5060	2730	3895	3864.94	1.97	-3270	4021	3957	3861	3797	3701	3990	3830	55	1165	500	2800	5	1	10924991	420	6.42	0.60	12	0.21	598.00	6383.00	4620	20240722	-16.88	3050	20240530	25.90	4620	-16.88	20240722	3050	25.90	20240530	4620	-16.88	20240722	3050	25.90	20240530	2.99	N	192390	500	54 억	214721	N	N	N	N
142	20241106	120827	57	100.00	KOSDAQ		금속	N	N	N	N	N	3865	-30	5	-0.77	64776465	16752	25.12	3980	3980	3840	5060	2730	3895	3866.78	1.97	-2895	4021	3957	3861	3797	3701	3990	3830	55	1165	500	2800	5	1	10924991	422	6.46	0.61	12	0.15	598.00	6383.00	4620	20240722	-16.34	3050	20240530	26.72	4620	-16.34	20240722	3050	26.72	20240530	4620	-16.34	20240722	3050	26.72	20240530	2.99	N	192390	500	54 억	214721	N	N	N	N
143	20241106	110829	57	100.00	KOSDAQ		금속	N	N	N	N	N	3860	-35	5	-0.90	61777015	15978	23.96	3980	3980	3840	5060	2730	3895	3866.37	1.97	-2543	4021	3957	3861	3797	3701	3990	3830	55	1165	500	2800	5	1	10924991	422	6.45	0.60	12	0.15	598.00	6383.00	4620	20240722	-16.45	3050	20240530	26.56	4620	-16.45	20240722	3050	26.56	20240530	4620	-16.45	20240722	3050	26.56	20240530	2.99	N	192390	500	54 억	214721	N	N	N	N
144	20241106	100837	57	100.00	KOSDAQ		금속	N	N	N	N	N	3880	-15	5	-0.39	26860600	6943	10.41	3980	3980	3850	5060	2730	3895	3868.72	1.97	-1763	4021	3957	3861	3797	3701	3990	3830	55	1165	500	2800	5	1	10924991	424	6.49	0.61	12	0.06	598.00	6383.00	4620	20240722	-16.02	3050	20240530	27.21	4620	-16.02	20240722	3050	27.21	20240530	4620	-16.02	20240722	3050	27.21	20240530	2.99	N	192390	500	54 억	214721	N	N	N	N
145	20241106	090829	57	100.00	KOSDAQ		금속	N	N	N	N	N	3900	5	2	0.13	4232815	1081	1.62	3980	3980	3895	5060	2730	3895	3915.72	1.97	685	4021	3957	3861	3797	3701	3990	3830	55	1165	500	2800	5	1	10924991	426	6.52	0.61	12	0.01	598.00	6383.00	4620	20240722	-15.58	3050	20240530	27.87	4620	-15.58	20240722	3050	27.87	20240530	4620	-15.58	20240722	3050	27.87	20240530	2.99	N	192390	500	54 억	214721	N	N	N	N
146	20241105	160805	57	100.00	KOSDAQ		금속	N	N	N	N	N	3895	130	2	3.45	256677100	66677	298.63	3800	3925	3765	4890	2640	3765	3849.56	1.84	13277	3845	3805	3750	3710	3655	3825	3730	55	1125	500	2710	5	1	10924991	426	6.51	0.61	12	0.61	598.00	6383.00	4620	20240722	-15.69	3050	20240530	27.70	4620	-15.69	20240722	3050	27.70	20240530	4620	-15.69	20240722	3050	27.70	20240530	3.01	N	192390	500	54 억	201195	N	N	N	N
147	20241105	150823	57	100.00	KOSDAQ		금속	N	N	N	N	N	3915	150	2	3.98	224465695	58421	261.65	3800	3925	3765	4890	2640	3765	3842.21	1.84	12891	3845	3805	3750	3710	3655	3825	3730	55	1125	500	2710	5	1	10924991	428	6.55	0.61	12	0.53	598.00	6383.00	4620	20240722	-15.26	3050	20240530	28.36	4620	-15.26	20240722	3050	28.36	20240530	4620	-15.26	20240722	3050	28.36	20240530	3.01	N	192390	500	54 억	201195	N	N	N	N
148	20241105	140818	57	100.00	KOSDAQ		금속	N	N	N	N	N	3900	135	2	3.59	166765300	43653	195.51	3800	3900	3765	4890	2640	3765	3820.25	1.84	12526	3845	3805	3750	3710	3655	3825	3730	55	1125	500	2710	5	1	10924991	426	6.52	0.61	12	0.40	598.00	6383.00	4620	20240722	-15.58	3050	20240530	27.87	4620	-15.58	20240722	3050	27.87	20240530	4620	-15.58	20240722	3050	27.87	20240530	3.01	N	192390	500	54 억	201195	N	N	N	N
149	20241105	130823	57	100.00	KOSDAQ		금속	N	N	N	N	N	3865	100	2	2.66	145462505	38156	170.89	3800	3865	3765	4890	2640	3765	3812.31	1.84	12124	3845	3805	3750	3710	3655	3825	3730	55	1125	500	2710	5	1	10924991	422	6.46	0.61	12	0.35	598.00	6383.00	4620	20240722	-16.34	3050	20240530	26.72	4620	-16.34	20240722	3050	26.72	20240530	4620	-16.34	20240722	3050	26.72	20240530	3.01	N	192390	500	54 억	201195	N	N	N	N
150	20241105	120816	57	100.00	KOSDAQ		금속	N	N	N	N	N	3845	80	2	2.12	116285035	30564	136.89	3800	3865	3765	4890	2640	3765	3804.64	1.84	7550	3845	3805	3750	3710	3655	3825	3730	55	1125	500	2710	5	1	10924991	420	6.43	0.60	12	0.28	598.00	6383.00	4620	20240722	-16.77	3050	20240530	26.07	4620	-16.77	20240722	3050	26.07	20240530	4620	-16.77	20240722	3050	26.07	20240530	3.01	N	192390	500	54 억	201195	N	N	N	N
151	20241105	110805	57	100.00	KOSDAQ		금속	N	N	N	N	N	3805	40	2	1.06	102955260	27072	121.25	3800	3865	3765	4890	2640	3765	3803.02	1.84	7074	3845	3805	3750	3710	3655	3825	3730	55	1125	500	2710	5	1	10924991	416	6.36	0.60	12	0.25	598.00	6383.00	4620	20240722	-17.64	3050	20240530	24.75	4620	-17.64	20240722	3050	24.75	20240530	4620	-17.64	20240722	3050	24.75	20240530	3.01	N	192390	500	54 억	201195	N	N	N	N
152	20241105	100813	57	100.00	KOSDAQ		금속	N	N	N	N	N	3785	20	2	0.53	92326350	24261	108.66	3800	3865	3765	4890	2640	3765	3805.55	1.84	6425	3845	3805	3750	3710	3655	3825	3730	55	1125	500	2710	5	1	10924991	414	6.33	0.59	12	0.22	598.00	6383.00	4620	20240722	-18.07	3050	20240530	24.10	4620	-18.07	20240722	3050	24.10	20240530	4620	-18.07	20240722	3050	24.10	20240530	3.01	N	192390	500	54 억	201195	N	N	N	N
153	20241105	090810	57	100.00	KOSDAQ		금속	N	N	N	N	N	3785	20	2	0.53	1322965	349	1.56	3800	3800	3785	4890	2640	3765	3790.73	1.84	-222	3845	3805	3750	3710	3655	3825	3730	55	1125	500	2710	5	1	10924991	414	6.33	0.59	12	0.00	598.00	6383.00	4620	20240722	-18.07	3050	20240530	24.10	4620	-18.07	20240722	3050	24.10	20240530	4620	-18.07	20240722	3050	24.10	20240530	3.01	N	192390	500	54 억	201195	N	N	N	N
154	20241104	160806	57	100.00	KOSDAQ		금속	N	N	N	N	N	3765	45	2	1.21	83566720	22328	44.17	3720	3790	3695	4835	2605	3720	3742.89	1.83	895	3826	3772	3741	3687	3656	3762	3677	55	1115	500	2670	5	1	10924991	411	6.30	0.59	12	0.20	598.00	6383.00	4620	20240722	-18.51	3050	20240530	23.44	4620	-18.51	20240722	3050	23.44	20240530	4620	-18.51	20240722	3050	23.44	20240530	3.02	N	192390	500	54 억	200199	N	N	N	N
155	20241104	150819	57	100.00	KOSDAQ		금속	N	N	N	N	N	3750	30	2	0.81	79982405	21373	42.28	3720	3790	3695	4835	2605	3720	3742.42	1.83	1162	3826	3772	3741	3687	3656	3762	3677	55	1115	500	2670	5	1	10924991	410	6.27	0.59	12	0.20	598.00	6383.00	4620	20240722	-18.83	3050	20240530	22.95	4620	-18.83	20240722	3050	22.95	20240530	4620	-18.83	20240722	3050	22.95	20240530	3.02	N	192390	500	54 억	200199	N	N	N	N
156	20241104	140807	57	100.00	KOSDAQ		금속	N	N	N	N	N	3730	10	2	0.27	75558250	20192	39.94	3720	3790	3695	4835	2605	3720	3742.20	1.83	1251	3826	3772	3741	3687	3656	3762	3677	55	1115	500	2670	5	1	10924991	408	6.24	0.58	12	0.18	598.00	6383.00	4620	20240722	-19.26	3050	20240530	22.30	4620	-19.26	20240722	3050	22.30	20240530	4620	-19.26	20240722	3050	22.30	20240530	3.02	N	192390	500	54 억	200199	N	N	N	N
157	20241104	130749	57	100.00	KOSDAQ		금속	N	N	N	N	N	3740	20	2	0.54	64474140	17216	34.06	3720	3790	3695	4835	2605	3720	3745.30	1.83	1053	3826	3772	3741	3687	3656	3762	3677	55	1115	500	2670	5	1	10924991	409	6.25	0.59	12	0.16	598.00	6383.00	4620	20240722	-19.05	3050	20240530	22.62	4620	-19.05	20240722	3050	22.62	20240530	4620	-19.05	20240722	3050	22.62	20240530	3.02	N	192390	500	54 억	200199	N	N	N	N
158	20241104	120756	57	100.00	KOSDAQ		금속	N	N	N	N	N	3775	55	2	1.48	48525720	12960	25.64	3720	3775	3695	4835	2605	3720	3744.64	1.83	1021	3826	3772	3741	3687	3656	3762	3677	55	1115	500	2670	5	1	10924991	412	6.31	0.59	12	0.12	598.00	6383.00	4620	20240722	-18.29	3050	20240530	23.77	4620	-18.29	20240722	3050	23.77	20240530	4620	-18.29	20240722	3050	23.77	20240530	3.02	N	192390	500	54 억	200199	N	N	N	N
159	20241104	110750	57	100.00	KOSDAQ		금속	N	N	N	N	N	3750	30	2	0.81	46454100	12409	24.55	3720	3760	3695	4835	2605	3720	3743.96	1.83	1023	3826	3772	3741	3687	3656	3762	3677	55	1115	500	2670	5	1	10924991	410	6.27	0.59	12	0.11	598.00	6383.00	4620	20240722	-18.83	3050	20240530	22.95	4620	-18.83	20240722	3050	22.95	20240530	4620	-18.83	20240722	3050	22.95	20240530	3.02	N	192390	500	54 억	200199	N	N	N	N
160	20241104	100742	57	100.00	KOSDAQ		금속	N	N	N	N	N	3750	30	2	0.81	34222995	9140	18.08	3720	3760	3695	4835	2605	3720	3744.84	1.83	-385	3826	3772	3741	3687	3656	3762	3677	55	1115	500	2670	5	1	10924991	410	6.27	0.59	12	0.08	598.00	6383.00	4620	20240722	-18.83	3050	20240530	22.95	4620	-18.83	20240722	3050	22.95	20240530	4620	-18.83	20240722	3050	22.95	20240530	3.02	N	192390	500	54 억	200199	N	N	N	N
161	20241104	090752	57	100.00	KOSDAQ		금속	N	N	N	N	N	3755	35	2	0.94	16935300	4529	8.96	3720	3760	3695	4835	2605	3720	3740.17	1.83	-1126	3826	3772	3741	3687	3656	3762	3677	55	1115	500	2670	5	1	10924991	410	6.28	0.59	12	0.04	598.00	6383.00	4620	20240722	-18.72	3050	20240530	23.11	4620	-18.72	20240722	3050	23.11	20240530	4620	-18.72	20240722	3050	23.11	20240530	3.02	N	192390	500	54 억	200199	N	N	N	N
162	20241101	160725	57	100.00	KOSDAQ		금속	N	N	N	N	N	3720	-90	5	-2.36	188356945	50550	146.49	3720	3795	3710	4950	2670	3810	3725.27	1.90	-7619	3963	3886	3818	3741	3673	3852	3707	55	1140	500	2740	5	1	10924991	406	6.22	0.58	12	0.46	598.00	6383.00	4620	20240722	-19.48	3050	20240530	21.97	4620	-19.48	20240722	3050	21.97	20240530	4620	-19.48	20240722	3050	21.97	20240530	2.96	N	192390	500	54 억	207815	N	N	N	N
163	20241101	150742	57	100.00	KOSDAQ		금속	N	N	N	N	N	3735	-75	5	-1.97	177541040	47646	138.07	3720	3795	3710	4950	2670	3810	3725.31	1.90	-5819	3963	3886	3818	3741	3673	3852	3707	55	1140	500	2740	5	1	10924991	408	6.25	0.59	12	0.44	598.00	6383.00	4620	20240722	-19.16	3050	20240530	22.46	4620	-19.16	20240722	3050	22.46	20240530	4620	-19.16	20240722	3050	22.46	20240530	2.96	N	192390	500	54 억	207815	N	N	N	N
164	20241101	140718	57	100.00	KOSDAQ		금속	N	N	N	N	N	3730	-80	5	-2.10	160824895	43156	125.06	3720	3795	3710	4950	2670	3810	3725.56	1.90	-4660	3963	3886	3818	3741	3673	3852	3707	55	1140	500	2740	5	1	10924991	408	6.24	0.58	12	0.40	598.00	6383.00	4620	20240722	-19.26	3050	20240530	22.30	4620	-19.26	20240722	3050	22.30	20240530	4620	-19.26	20240722	3050	22.30	20240530	2.96	N	192390	500	54 억	207815	N	N	N	N
165	20241101	130851	57	100.00	KOSDAQ		금속	N	N	N	N	N	3750	-60	5	-1.57	95924415	25696	74.46	3720	3795	3715	4950	2670	3810	3731.43	1.90	-5852	3963	3886	3818	3741	3673	3852	3707	55	1140	500	2740	5	1	10924991	410	6.27	0.59	12	0.24	598.00	6383.00	4620	20240722	-18.83	3050	20240530	22.95	4620	-18.83	20240722	3050	22.95	20240530	4620	-18.83	20240722	3050	22.95	20240530	2.96	N	192390	500	54 억	207815	N	N	N	N
166	20241101	120852	57	100.00	KOSDAQ		금속	N	N	N	N	N	3745	-65	5	-1.71	88113775	23603	68.40	3720	3795	3715	4950	2670	3810	3731.40	1.90	-5888	3963	3886	3818	3741	3673	3852	3707	55	1140	500	2740	5	1	10924991	409	6.26	0.59	12	0.22	598.00	6383.00	4620	20240722	-18.94	3050	20240530	22.79	4620	-18.94	20240722	3050	22.79	20240530	4620	-18.94	20240722	3050	22.79	20240530	2.96	N	192390	500	54 억	207815	N	N	N	N
167	20241101	110849	57	100.00	KOSDAQ		금속	N	N	N	N	N	3730	-80	5	-2.10	87964140	23563	68.28	3720	3795	3715	4950	2670	3810	3731.38	1.90	-5887	3963	3886	3818	3741	3673	3852	3707	55	1140	500	2740	5	1	10924991	408	6.24	0.58	12	0.22	598.00	6383.00	4620	20240722	-19.26	3050	20240530	22.30	4620	-19.26	20240722	3050	22.30	20240530	4620	-19.26	20240722	3050	22.30	20240530	2.96	N	192390	500	54 억	207815	N	N	N	N
168	20241101	100850	57	100.00	KOSDAQ		금속	N	N	N	N	N	3745	-65	5	-1.71	24880515	6635	19.23	3720	3795	3720	4950	2670	3810	3744.68	1.90	-4165	3963	3886	3818	3741	3673	3852	3707	55	1140	500	2740	5	1	10924991	409	6.26	0.59	12	0.06	598.00	6383.00	4620	20240722	-18.94	3050	20240530	22.79	4620	-18.94	20240722	3050	22.79	20240530	4620	-18.94	20240722	3050	22.79	20240530	2.96	N	192390	500	54 억	207815	N	N	N	N
169	20241101	090848	57	100.00	KOSDAQ		금속	N	N	N	N	N	3765	-45	5	-1.18	7036660	1875	5.43	3720	3765	3720	4950	2670	3810	3730.44	1.90	-20	3963	3886	3818	3741	3673	3852	3707	55	1140	500	2740	5	1	10924991	411	6.30	0.59	12	0.02	598.00	6383.00	4620	20240722	-18.51	3050	20240530	23.44	4620	-18.51	20240722	3050	23.44	20240530	4620	-18.51	20240722	3050	23.44	20240530	2.96	N	192390	500	54 억	207815	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History