KissMeData/007530/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

68 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	160235	57	100.00	KOSDAQ		금속	N	N	N	N	N	2180	5	2	0.23	14072475	6488	174.17	2185	2260	2150	2825	1525	2175	2169.00	0.24	-478	2268	2221	2188	2141	2108	2205	2125	96	650	500	1560	5	1	19174452	418	44.49	0.95	12	0.03	49.00	2303.00	3150	20240715	-30.79	1990	20241125	9.55	3150	-30.79	20240715	1990	9.55	20241125	3150	-30.79	20240715	1990	9.55	20241125	0.20	N	007530	500	95 억	46310	N	N	N	N
3	20241129	150237	57	100.00	KOSDAQ		금속	N	N	N	N	N	2210	35	2	1.61	13603710	6273	168.40	2185	2260	2150	2825	1525	2175	2168.61	0.24	-474	2268	2221	2188	2141	2108	2205	2125	96	650	500	1560	5	1	19174452	424	45.10	0.96	12	0.03	49.00	2303.00	3150	20240715	-29.84	1990	20241125	11.06	3150	-29.84	20240715	1990	11.06	20241125	3150	-29.84	20240715	1990	11.06	20241125	0.20	N	007530	500	95 억	46310	N	N	N	N
4	20241129	140236	57	100.00	KOSDAQ		금속	N	N	N	N	N	2200	25	2	1.15	12384895	5717	153.48	2185	2260	2150	2825	1525	2175	2166.33	0.24	-106	2268	2221	2188	2141	2108	2205	2125	96	650	500	1560	5	1	19174452	422	44.90	0.96	12	0.03	49.00	2303.00	3150	20240715	-30.16	1990	20241125	10.55	3150	-30.16	20240715	1990	10.55	20241125	3150	-30.16	20240715	1990	10.55	20241125	0.20	N	007530	500	95 억	46310	N	N	N	N
5	20241129	130236	57	100.00	KOSDAQ		금속	N	N	N	N	N	2160	-15	5	-0.69	11455355	5297	142.20	2185	2260	2150	2825	1525	2175	2162.61	0.24	-79	2268	2221	2188	2141	2108	2205	2125	96	650	500	1560	5	1	19174452	414	44.08	0.94	12	0.03	49.00	2303.00	3150	20240715	-31.43	1990	20241125	8.54	3150	-31.43	20240715	1990	8.54	20241125	3150	-31.43	20240715	1990	8.54	20241125	0.20	N	007530	500	95 억	46310	N	N	N	N
6	20241129	120238	57	100.00	KOSDAQ		금속	N	N	N	N	N	2160	-15	5	-0.69	10805205	4996	134.12	2185	2260	2150	2825	1525	2175	2162.77	0.24	-118	2268	2221	2188	2141	2108	2205	2125	96	650	500	1560	5	1	19174452	414	44.08	0.94	12	0.03	49.00	2303.00	3150	20240715	-31.43	1990	20241125	8.54	3150	-31.43	20240715	1990	8.54	20241125	3150	-31.43	20240715	1990	8.54	20241125	0.20	N	007530	500	95 억	46310	N	N	N	N
7	20241129	110237	57	100.00	KOSDAQ		금속	N	N	N	N	N	2155	-20	5	-0.92	6996730	3225	86.58	2185	2260	2155	2825	1525	2175	2169.53	0.24	-118	2268	2221	2188	2141	2108	2205	2125	96	650	500	1560	5	1	19174452	413	43.98	0.94	12	0.02	49.00	2303.00	3150	20240715	-31.59	1990	20241125	8.29	3150	-31.59	20240715	1990	8.29	20241125	3150	-31.59	20240715	1990	8.29	20241125	0.20	N	007530	500	95 억	46310	N	N	N	N
8	20241129	100238	57	100.00	KOSDAQ		금속	N	N	N	N	N	2160	-15	5	-0.69	4461690	2052	55.09	2185	2260	2160	2825	1525	2175	2174.31	0.24	-51	2268	2221	2188	2141	2108	2205	2125	96	650	500	1560	5	1	19174452	414	44.08	0.94	12	0.01	49.00	2303.00	3150	20240715	-31.43	1990	20241125	8.54	3150	-31.43	20240715	1990	8.54	20241125	3150	-31.43	20240715	1990	8.54	20241125	0.20	N	007530	500	95 억	46310	N	N	N	N
9	20241129	090238	57	100.00	KOSDAQ		금속	N	N	N	N	N	2260	85	2	3.91	386885	175	4.70	2185	2260	2170	2825	1525	2175	2210.77	0.24	-25	2268	2221	2188	2141	2108	2205	2125	96	650	500	1560	5	1	19174452	433	46.12	0.98	12	0.00	49.00	2303.00	3150	20240715	-28.25	1990	20241125	13.57	3150	-28.25	20240715	1990	13.57	20241125	3150	-28.25	20240715	1990	13.57	20241125	0.20	N	007530	500	95 억	46310	N	N	N	N
10	20241128	160235	57	100.00	KOSDAQ		금속	N	N	N	N	N	2175	10	2	0.46	8082360	3725	16.22	2235	2235	2155	2810	1520	2165	2169.76	0.24	-121	2475	2320	2235	2080	1995	2277	2037	96	645	500	1550	5	1	19174452	417	44.39	0.94	12	0.02	49.00	2303.00	3150	20240715	-30.95	1990	20241125	9.30	3150	-30.95	20240715	1990	9.30	20241125	3150	-30.95	20240715	1990	9.30	20241125	0.20	N	007530	500	95 억	46431	N	N	N	N
11	20241128	150241	57	100.00	KOSDAQ		금속	N	N	N	N	N	2175	10	2	0.46	7256835	3344	14.56	2235	2235	2155	2810	1520	2165	2170.11	0.24	-113	2475	2320	2235	2080	1995	2277	2037	96	645	500	1550	5	1	19174452	417	44.39	0.94	12	0.02	49.00	2303.00	3150	20240715	-30.95	1990	20241125	9.30	3150	-30.95	20240715	1990	9.30	20241125	3150	-30.95	20240715	1990	9.30	20241125	0.20	N	007530	500	95 억	46431	N	N	N	N
12	20241128	140240	57	100.00	KOSDAQ		금속	N	N	N	N	N	2190	25	2	1.15	7245960	3339	14.54	2235	2235	2155	2810	1520	2165	2170.10	0.24	-113	2475	2320	2235	2080	1995	2277	2037	96	645	500	1550	5	1	19174452	420	44.69	0.95	12	0.02	49.00	2303.00	3150	20240715	-30.48	1990	20241125	10.05	3150	-30.48	20240715	1990	10.05	20241125	3150	-30.48	20240715	1990	10.05	20241125	0.20	N	007530	500	95 억	46431	N	N	N	N
13	20241128	130237	57	100.00	KOSDAQ		금속	N	N	N	N	N	2180	15	2	0.69	7217520	3326	14.48	2235	2235	2155	2810	1520	2165	2170.03	0.24	-113	2475	2320	2235	2080	1995	2277	2037	96	645	500	1550	5	1	19174452	418	44.49	0.95	12	0.02	49.00	2303.00	3150	20240715	-30.79	1990	20241125	9.55	3150	-30.79	20240715	1990	9.55	20241125	3150	-30.79	20240715	1990	9.55	20241125	0.20	N	007530	500	95 억	46431	N	N	N	N
14	20241128	120239	57	100.00	KOSDAQ		금속	N	N	N	N	N	2180	15	2	0.69	5457980	2516	10.95	2235	2235	2155	2810	1520	2165	2169.31	0.24	-103	2475	2320	2235	2080	1995	2277	2037	96	645	500	1550	5	1	19174452	418	44.49	0.95	12	0.01	49.00	2303.00	3150	20240715	-30.79	1990	20241125	9.55	3150	-30.79	20240715	1990	9.55	20241125	3150	-30.79	20240715	1990	9.55	20241125	0.20	N	007530	500	95 억	46431	N	N	N	N
15	20241128	110241	57	100.00	KOSDAQ		금속	N	N	N	N	N	2185	20	2	0.92	5127130	2364	10.29	2235	2235	2155	2810	1520	2165	2168.84	0.24	-58	2475	2320	2235	2080	1995	2277	2037	96	645	500	1550	5	1	19174452	419	44.59	0.95	12	0.01	49.00	2303.00	3150	20240715	-30.63	1990	20241125	9.80	3150	-30.63	20240715	1990	9.80	20241125	3150	-30.63	20240715	1990	9.80	20241125	0.20	N	007530	500	95 억	46431	N	N	N	N
16	20241128	100238	57	100.00	KOSDAQ		금속	N	N	N	N	N	2180	15	2	0.69	4874185	2248	9.79	2235	2235	2155	2810	1520	2165	2168.23	0.24	-68	2475	2320	2235	2080	1995	2277	2037	96	645	500	1550	5	1	19174452	418	44.49	0.95	12	0.01	49.00	2303.00	3150	20240715	-30.79	1990	20241125	9.55	3150	-30.79	20240715	1990	9.55	20241125	3150	-30.79	20240715	1990	9.55	20241125	0.20	N	007530	500	95 억	46431	N	N	N	N
17	20241128	090237	57	100.00	KOSDAQ		금속	N	N	N	N	N	2235	70	2	3.23	183270	82	0.36	2235	2235	2235	2810	1520	2165	2235.00	0.24	-6	2475	2320	2235	2080	1995	2277	2037	96	645	500	1550	5	1	19174452	429	45.61	0.97	12	0.00	49.00	2303.00	3150	20240715	-29.05	1990	20241125	12.31	3150	-29.05	20240715	1990	12.31	20241125	3150	-29.05	20240715	1990	12.31	20241125	0.20	N	007530	500	95 억	46431	N	N	N	N
18	20241127	160234	57	100.00	KOSDAQ		금속	N	N	N	N	N	2165	-15	5	-0.69	51621675	22967	98.28	2180	2390	2150	2830	1530	2180	2247.65	0.25	-2052	2296	2237	2126	2067	1956	2267	2097	96	650	500	1560	5	1	19174452	415	44.18	0.94	12	0.12	49.00	2303.00	3150	20240715	-31.27	1990	20241125	8.79	3150	-31.27	20240715	1990	8.79	20241125	3150	-31.27	20240715	1990	8.79	20241125	0.20	N	007530	500	95 억	47831	N	N	N	N
19	20241127	150236	57	100.00	KOSDAQ		금속	N	N	N	N	N	2165	-15	5	-0.69	49163795	21833	93.43	2180	2390	2150	2830	1530	2180	2251.81	0.25	-1945	2296	2237	2126	2067	1956	2267	2097	96	650	500	1560	5	1	19174452	415	44.18	0.94	12	0.11	49.00	2303.00	3150	20240715	-31.27	1990	20241125	8.79	3150	-31.27	20240715	1990	8.79	20241125	3150	-31.27	20240715	1990	8.79	20241125	0.20	N	007530	500	95 억	47831	N	N	N	N
20	20241127	140237	57	100.00	KOSDAQ		금속	N	N	N	N	N	2175	-5	5	-0.23	47706255	21160	90.55	2180	2390	2150	2830	1530	2180	2254.55	0.25	-1929	2296	2237	2126	2067	1956	2267	2097	96	650	500	1560	5	1	19174452	417	44.39	0.94	12	0.11	49.00	2303.00	3150	20240715	-30.95	1990	20241125	9.30	3150	-30.95	20240715	1990	9.30	20241125	3150	-30.95	20240715	1990	9.30	20241125	0.20	N	007530	500	95 억	47831	N	N	N	N
21	20241127	130233	57	100.00	KOSDAQ		금속	N	N	N	N	N	2170	-10	5	-0.46	47150720	20904	89.45	2180	2390	2150	2830	1530	2180	2255.58	0.25	-1952	2296	2237	2126	2067	1956	2267	2097	96	650	500	1560	5	1	19174452	416	44.29	0.94	12	0.11	49.00	2303.00	3150	20240715	-31.11	1990	20241125	9.05	3150	-31.11	20240715	1990	9.05	20241125	3150	-31.11	20240715	1990	9.05	20241125	0.20	N	007530	500	95 억	47831	N	N	N	N
22	20241127	120236	57	100.00	KOSDAQ		금속	N	N	N	N	N	2180	0	3	0.00	45823900	20292	86.83	2180	2390	2150	2830	1530	2180	2258.22	0.25	-1907	2296	2237	2126	2067	1956	2267	2097	96	650	500	1560	5	1	19174452	418	44.49	0.95	12	0.11	49.00	2303.00	3150	20240715	-30.79	1990	20241125	9.55	3150	-30.79	20240715	1990	9.55	20241125	3150	-30.79	20240715	1990	9.55	20241125	0.20	N	007530	500	95 억	47831	N	N	N	N
23	20241127	110237	57	100.00	KOSDAQ		금속	N	N	N	N	N	2175	-5	5	-0.23	42772630	18892	80.84	2180	2390	2150	2830	1530	2180	2264.06	0.25	-1911	2296	2237	2126	2067	1956	2267	2097	96	650	500	1560	5	1	19174452	417	44.39	0.94	12	0.10	49.00	2303.00	3150	20240715	-30.95	1990	20241125	9.30	3150	-30.95	20240715	1990	9.30	20241125	3150	-30.95	20240715	1990	9.30	20241125	0.20	N	007530	500	95 억	47831	N	N	N	N
24	20241127	100235	57	100.00	KOSDAQ		금속	N	N	N	N	N	2210	30	2	1.38	32300000	14104	60.35	2180	2390	2180	2830	1530	2180	2290.13	0.25	-2221	2296	2237	2126	2067	1956	2267	2097	96	650	500	1560	5	1	19174452	424	45.10	0.96	12	0.07	49.00	2303.00	3150	20240715	-29.84	1990	20241125	11.06	3150	-29.84	20240715	1990	11.06	20241125	3150	-29.84	20240715	1990	11.06	20241125	0.20	N	007530	500	95 억	47831	N	N	N	N
25	20241127	090236	57	100.00	KOSDAQ		금속	N	N	N	N	N	2180	0	3	0.00	1672060	767	3.28	2180	2180	2180	2830	1530	2180	2180.00	0.25	-162	2296	2237	2126	2067	1956	2267	2097	96	650	500	1560	5	1	19174452	418	44.49	0.95	12	0.00	49.00	2303.00	3150	20240715	-30.79	1990	20241125	9.55	3150	-30.79	20240715	1990	9.55	20241125	3150	-30.79	20240715	1990	9.55	20241125	0.20	N	007530	500	95 억	47831	N	N	N	N
26	20241126	160236	57	100.00	KOSDAQ		금속	N	N	N	N	N	2180	165	2	8.19	49203750	23288	48.20	2065	2185	2015	2615	1415	2015	2112.84	0.25	294	2131	2072	2031	1972	1931	2052	1952	96	600	500	1450	5	1	19174452	418	44.49	0.95	12	0.12	49.00	2303.00	3150	20240715	-30.79	1990	20241125	9.55	3150	-30.79	20240715	1990	9.55	20241125	3150	-30.79	20240715	1990	9.55	20241125	0.20	N	007530	500	95 억	47537	N	N	N	N
27	20241126	150235	57	100.00	KOSDAQ		금속	N	N	N	N	N	2140	125	2	6.20	46057625	21816	45.16	2065	2185	2015	2615	1415	2015	2111.19	0.25	229	2131	2072	2031	1972	1931	2052	1952	96	600	500	1450	5	1	19174452	410	43.67	0.93	12	0.11	49.00	2303.00	3150	20240715	-32.06	1990	20241125	7.54	3150	-32.06	20240715	1990	7.54	20241125	3150	-32.06	20240715	1990	7.54	20241125	0.20	N	007530	500	95 억	47537	N	N	N	N
28	20241126	140235	57	100.00	KOSDAQ		금속	N	N	N	N	N	2185	170	2	8.44	39041460	18519	38.33	2065	2185	2015	2615	1415	2015	2108.18	0.25	56	2131	2072	2031	1972	1931	2052	1952	96	600	500	1450	5	1	19174452	419	44.59	0.95	12	0.10	49.00	2303.00	3150	20240715	-30.63	1990	20241125	9.80	3150	-30.63	20240715	1990	9.80	20241125	3150	-30.63	20240715	1990	9.80	20241125	0.20	N	007530	500	95 억	47537	N	N	N	N
29	20241126	130235	57	100.00	KOSDAQ		금속	N	N	N	N	N	2120	105	2	5.21	27074300	12953	26.81	2065	2145	2015	2615	1415	2015	2090.20	0.25	-133	2131	2072	2031	1972	1931	2052	1952	96	600	500	1450	5	1	19174452	406	43.27	0.92	12	0.07	49.00	2303.00	3150	20240715	-32.70	1990	20241125	6.53	3150	-32.70	20240715	1990	6.53	20241125	3150	-32.70	20240715	1990	6.53	20241125	0.20	N	007530	500	95 억	47537	N	N	N	N
30	20241126	120236	57	100.00	KOSDAQ		금속	N	N	N	N	N	2130	115	2	5.71	23896360	11445	23.69	2065	2145	2015	2615	1415	2015	2087.93	0.25	-201	2131	2072	2031	1972	1931	2052	1952	96	600	500	1450	5	1	19174452	408	43.47	0.92	12	0.06	49.00	2303.00	3150	20240715	-32.38	1990	20241125	7.04	3150	-32.38	20240715	1990	7.04	20241125	3150	-32.38	20240715	1990	7.04	20241125	0.20	N	007530	500	95 억	47537	N	N	N	N
31	20241126	110239	57	100.00	KOSDAQ		금속	N	N	N	N	N	2120	105	2	5.21	17726335	8522	17.64	2065	2135	2015	2615	1415	2015	2080.07	0.25	-189	2131	2072	2031	1972	1931	2052	1952	96	600	500	1450	5	1	19174452	406	43.27	0.92	12	0.04	49.00	2303.00	3150	20240715	-32.70	1990	20241125	6.53	3150	-32.70	20240715	1990	6.53	20241125	3150	-32.70	20240715	1990	6.53	20241125	0.20	N	007530	500	95 억	47537	N	N	N	N
32	20241126	100238	57	100.00	KOSDAQ		금속	N	N	N	N	N	2085	70	2	3.47	9104640	4435	9.18	2065	2085	2015	2615	1415	2015	2052.91	0.25	-137	2131	2072	2031	1972	1931	2052	1952	96	600	500	1450	5	1	19174452	400	42.55	0.91	12	0.02	49.00	2303.00	3150	20240715	-33.81	1990	20241125	4.77	3150	-33.81	20240715	1990	4.77	20241125	3150	-33.81	20240715	1990	4.77	20241125	0.20	N	007530	500	95 억	47537	N	N	N	N
33	20241126	090235	57	100.00	KOSDAQ		금속	N	N	N	N	N	2065	50	2	2.48	165200	80	0.17	2065	2065	2065	2615	1415	2015	2065.00	0.25	-74	2131	2072	2031	1972	1931	2052	1952	96	600	500	1450	5	1	19174452	396	42.14	0.90	12	0.00	49.00	2303.00	3150	20240715	-34.44	1990	20241125	3.77	3150	-34.44	20240715	1990	3.77	20241125	3150	-34.44	20240715	1990	3.77	20241125	0.20	N	007530	500	95 억	47537	N	N	N	N
34	20241125	160232	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2015	-15	5	-0.74	97136621	48306	167.87	2050	2090	1990	2635	1425	2030	2010.86	0.22	5100	2184	2107	2053	1976	1922	2080	1949	96	605	500	1460	5	1	19174452	386	41.12	0.87	12	0.25	49.00	2303.00	3150	20240715	-36.03	1990	20241125	1.26	3150	-36.03	20240715	1990	1.26	20241125	3150	-36.03	20240715	1990	1.26	20241125	0.20	N	007530	500	95 억	42405	N	N	N	N
35	20241125	150234	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2040	10	2	0.49	95643061	47568	165.31	2050	2090	1990	2635	1425	2030	2010.66	0.22	5027	2184	2107	2053	1976	1922	2080	1949	96	605	500	1460	5	1	19174452	391	41.63	0.89	12	0.25	49.00	2303.00	3150	20240715	-35.24	1990	20241125	2.51	3150	-35.24	20240715	1990	2.51	20241125	3150	-35.24	20240715	1990	2.51	20241125	0.20	N	007530	500	95 억	42405	N	N	N	N
36	20241125	140235	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2055	25	2	1.23	89120681	44373	154.21	2050	2090	1990	2635	1425	2030	2008.44	0.22	4665	2184	2107	2053	1976	1922	2080	1949	96	605	500	1460	5	1	19174452	394	41.94	0.89	12	0.23	49.00	2303.00	3150	20240715	-34.76	1990	20241125	3.27	3150	-34.76	20240715	1990	3.27	20241125	3150	-34.76	20240715	1990	3.27	20241125	0.20	N	007530	500	95 억	42405	N	N	N	N
37	20241125	130234	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2045	15	2	0.74	87884111	43769	152.11	2050	2090	1990	2635	1425	2030	2007.91	0.22	4590	2184	2107	2053	1976	1922	2080	1949	96	605	500	1460	5	1	19174452	392	41.73	0.89	12	0.23	49.00	2303.00	3150	20240715	-35.08	1990	20241125	2.76	3150	-35.08	20240715	1990	2.76	20241125	3150	-35.08	20240715	1990	2.76	20241125	0.20	N	007530	500	95 억	42405	N	N	N	N
38	20241125	120234	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2055	25	2	1.23	84844171	42286	146.95	2050	2090	1990	2635	1425	2030	2006.44	0.22	4489	2184	2107	2053	1976	1922	2080	1949	96	605	500	1460	5	1	19174452	394	41.94	0.89	12	0.22	49.00	2303.00	3150	20240715	-34.76	1990	20241125	3.27	3150	-34.76	20240715	1990	3.27	20241125	3150	-34.76	20240715	1990	3.27	20241125	0.20	N	007530	500	95 억	42405	N	N	N	N
39	20241125	110234	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2010	-20	5	-0.99	76582066	38218	132.82	2050	2090	1990	2635	1425	2030	2003.82	0.22	4816	2184	2107	2053	1976	1922	2080	1949	96	605	500	1460	5	1	19174452	385	41.02	0.87	12	0.20	49.00	2303.00	3150	20240715	-36.19	1990	20241125	1.01	3150	-36.19	20240715	1990	1.01	20241125	3150	-36.19	20240715	1990	1.01	20241125	0.20	N	007530	500	95 억	42405	N	N	N	N
40	20241125	100231	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2000	-30	5	-1.48	61205933	30528	106.09	2050	2090	1990	2635	1425	2030	2004.91	0.22	3970	2184	2107	2053	1976	1922	2080	1949	96	605	500	1460	5	1	19174452	383	40.82	0.87	12	0.16	49.00	2303.00	3150	20240715	-36.51	1990	20241125	0.50	3150	-36.51	20240715	1990	0.50	20241125	3150	-36.51	20240715	1990	0.50	20241125	0.20	N	007530	500	95 억	42405	N	N	N	N
41	20241125	090231	57	100.00	KOSDAQ		금속	N	N	N	N	N	2050	20	2	0.99	274740	134	0.47	2050	2055	2050	2635	1425	2030	2050.30	0.22	-12	2184	2107	2053	1976	1922	2080	1949	96	605	500	1460	5	1	19174452	393	41.84	0.89	12	0.00	49.00	2303.00	3150	20240715	-34.92	1999	20241122	2.55	3150	-34.92	20240715	1999	2.55	20241122	3150	-34.92	20240715	1999	2.55	20241122	0.20	N	007530	500	95 억	42405	N	N	N	N
42	20241122	160225	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2030	-55	5	-2.64	59330835	28765	109.85	2085	2130	1999	2710	1460	2085	2062.61	0.21	1369	2358	2221	2153	2016	1948	2187	1982	96	625	500	1500	5	1	19174452	389	41.43	0.88	12	0.15	49.00	2303.00	3150	20240715	-35.56	1999	20241122	1.55	3150	-35.56	20240715	1999	1.55	20241122	3150	-35.56	20240715	1999	1.55	20241122	0.20	N	007530	500	95 억	40990	N	N	N	N
43	20241122	150223	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2060	-25	5	-1.20	55836645	27078	103.41	2085	2130	1999	2710	1460	2085	2062.07	0.21	1534	2358	2221	2153	2016	1948	2187	1982	96	625	500	1500	5	1	19174452	395	42.04	0.89	12	0.14	49.00	2303.00	3150	20240715	-34.60	1999	20241122	3.05	3150	-34.60	20240715	1999	3.05	20241122	3150	-34.60	20240715	1999	3.05	20241122	0.20	N	007530	500	95 억	40990	N	N	N	N
44	20241122	140227	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2075	-10	5	-0.48	39587635	19022	72.64	2085	2130	2025	2710	1460	2085	2081.15	0.21	1045	2358	2221	2153	2016	1948	2187	1982	96	625	500	1500	5	1	19174452	398	42.35	0.90	12	0.10	49.00	2303.00	3150	20240715	-34.13	2025	20241122	2.47	3150	-34.13	20240715	2025	2.47	20241122	3150	-34.13	20240715	2025	2.47	20241122	0.20	N	007530	500	95 억	40990	N	N	N	N
45	20241122	130225	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2070	-15	5	-0.72	37248995	17891	68.32	2085	2130	2025	2710	1460	2085	2082.00	0.21	1107	2358	2221	2153	2016	1948	2187	1982	96	625	500	1500	5	1	19174452	397	42.24	0.90	12	0.09	49.00	2303.00	3150	20240715	-34.29	2025	20241122	2.22	3150	-34.29	20240715	2025	2.22	20241122	3150	-34.29	20240715	2025	2.22	20241122	0.20	N	007530	500	95 억	40990	N	N	N	N
46	20241122	120225	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2075	-10	5	-0.48	36494360	17524	66.92	2085	2130	2025	2710	1460	2085	2082.54	0.21	1069	2358	2221	2153	2016	1948	2187	1982	96	625	500	1500	5	1	19174452	398	42.35	0.90	12	0.09	49.00	2303.00	3150	20240715	-34.13	2025	20241122	2.47	3150	-34.13	20240715	2025	2.47	20241122	3150	-34.13	20240715	2025	2.47	20241122	0.20	N	007530	500	95 억	40990	N	N	N	N
47	20241122	110224	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2090	5	2	0.24	30321985	14518	55.44	2085	2130	2025	2710	1460	2085	2088.58	0.21	322	2358	2221	2153	2016	1948	2187	1982	96	625	500	1500	5	1	19174452	401	42.65	0.91	12	0.08	49.00	2303.00	3150	20240715	-33.65	2025	20241122	3.21	3150	-33.65	20240715	2025	3.21	20241122	3150	-33.65	20240715	2025	3.21	20241122	0.20	N	007530	500	95 억	40990	N	N	N	N
48	20241122	100228	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2090	5	2	0.24	25103445	12021	45.91	2085	2130	2025	2710	1460	2085	2088.30	0.21	360	2358	2221	2153	2016	1948	2187	1982	96	625	500	1500	5	1	19174452	401	42.65	0.91	12	0.06	49.00	2303.00	3150	20240715	-33.65	2025	20241122	3.21	3150	-33.65	20240715	2025	3.21	20241122	3150	-33.65	20240715	2025	3.21	20241122	0.20	N	007530	500	95 억	40990	N	N	N	N
49	20241122	090225	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2100	15	2	0.72	1457065	698	2.67	2085	2130	2085	2710	1460	2085	2087.49	0.21	-133	2358	2221	2153	2016	1948	2187	1982	96	625	500	1500	5	1	19174452	403	42.86	0.91	12	0.00	49.00	2303.00	3150	20240715	-33.33	2085	20241122	0.72	3150	-33.33	20240715	2085	0.72	20241122	3150	-33.33	20240715	2085	0.72	20241122	0.20	N	007530	500	95 억	40990	N	N	N	N
50	20241121	160224	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2085	-145	5	-6.50	55940325	26029	236.09	2230	2290	2085	2895	1565	2230	2149.20	0.21	1466	2450	2340	2270	2160	2090	2305	2125	96	665	500	1600	5	1	19174452	400	42.55	0.91	12	0.14	49.00	2303.00	3150	20240715	-33.81	2085	20241121	0.00	3150	-33.81	20240715	2085	0.00	20241121	3150	-33.81	20240715	2085	0.00	20241121	0.21	N	007530	500	95 억	39478	N	N	N	N
51	20241121	150228	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2100	-130	5	-5.83	49732925	23059	209.15	2230	2290	2085	2895	1565	2230	2156.77	0.21	1102	2450	2340	2270	2160	2090	2305	2125	96	665	500	1600	5	1	19174452	403	42.86	0.91	12	0.12	49.00	2303.00	3150	20240715	-33.33	2085	20241121	0.72	3150	-33.33	20240715	2085	0.72	20241121	3150	-33.33	20240715	2085	0.72	20241121	0.21	N	007530	500	95 억	39478	N	N	N	N
52	20241121	140227	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2120	-110	5	-4.93	31547780	14453	131.09	2230	2290	2110	2895	1565	2230	2182.78	0.21	132	2450	2340	2270	2160	2090	2305	2125	96	665	500	1600	5	1	19174452	406	43.27	0.92	12	0.08	49.00	2303.00	3150	20240715	-32.70	2110	20241121	0.47	3150	-32.70	20240715	2110	0.47	20241121	3150	-32.70	20240715	2110	0.47	20241121	0.21	N	007530	500	95 억	39478	N	N	N	N
53	20241121	130228	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2185	-45	5	-2.02	22769815	10366	94.02	2230	2290	2165	2895	1565	2230	2196.59	0.21	145	2450	2340	2270	2160	2090	2305	2125	96	665	500	1600	5	1	19174452	419	44.59	0.95	12	0.05	49.00	2303.00	3150	20240715	-30.63	2165	20241121	0.92	3150	-30.63	20240715	2165	0.92	20241121	3150	-30.63	20240715	2165	0.92	20241121	0.21	N	007530	500	95 억	39478	N	N	N	N
54	20241121	120226	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2185	-45	5	-2.02	20115420	9149	82.98	2230	2290	2165	2895	1565	2230	2198.65	0.21	200	2450	2340	2270	2160	2090	2305	2125	96	665	500	1600	5	1	19174452	419	44.59	0.95	12	0.05	49.00	2303.00	3150	20240715	-30.63	2165	20241121	0.92	3150	-30.63	20240715	2165	0.92	20241121	3150	-30.63	20240715	2165	0.92	20241121	0.21	N	007530	500	95 억	39478	N	N	N	N
55	20241121	110225	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2195	-35	5	-1.57	8755230	3964	35.95	2230	2290	2185	2895	1565	2230	2208.69	0.21	120	2450	2340	2270	2160	2090	2305	2125	96	665	500	1600	5	1	19174452	421	44.80	0.95	12	0.02	49.00	2303.00	3150	20240715	-30.32	2185	20241121	0.46	3150	-30.32	20240715	2185	0.46	20241121	3150	-30.32	20240715	2185	0.46	20241121	0.21	N	007530	500	95 억	39478	N	N	N	N
56	20241121	100226	57	100.00	KOSDAQ		금속	N	N	N	N	N	2245	15	2	0.67	1884575	839	7.61	2230	2290	2230	2895	1565	2230	2246.22	0.21	-153	2450	2340	2270	2160	2090	2305	2125	96	665	500	1600	5	1	19174452	430	45.82	0.97	12	0.00	49.00	2303.00	3150	20240715	-28.73	2200	20241120	2.05	3150	-28.73	20240715	2200	2.05	20241120	3150	-28.73	20240715	2200	2.05	20241120	0.21	N	007530	500	95 억	39478	N	N	N	N
57	20241121	090226	57	100.00	KOSDAQ		금속	N	N	N	N	N	2290	60	2	2.69	122770	55	0.50	2230	2290	2230	2895	1565	2230	2232.18	0.21	-55	2450	2340	2270	2160	2090	2305	2125	96	665	500	1600	5	1	19174452	439	46.73	0.99	12	0.00	49.00	2303.00	3150	20240715	-27.30	2200	20241120	4.09	3150	-27.30	20240715	2200	4.09	20241120	3150	-27.30	20240715	2200	4.09	20241120	0.21	N	007530	500	95 억	39478	N	N	N	N
58	20241120	160224	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2230	-65	5	-2.83	24719520	11025	33.32	2275	2380	2200	2980	1610	2295	2242.13	0.21	-200	2385	2340	2280	2235	2175	2347	2242	96	685	500	1650	5	1	19174452	428	45.51	0.97	12	0.06	49.00	2303.00	3150	20240715	-29.21	2200	20241120	1.36	3150	-29.21	20240715	2200	1.36	20241120	3150	-29.21	20240715	2200	1.36	20241120	0.21	N	007530	500	95 억	39678	N	N	N	N
59	20241120	150228	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2245	-50	5	-2.18	20610560	9185	27.76	2275	2380	2200	2980	1610	2295	2243.94	0.21	-162	2385	2340	2280	2235	2175	2347	2242	96	685	500	1650	5	1	19174452	430	45.82	0.97	12	0.05	49.00	2303.00	3150	20240715	-28.73	2200	20241120	2.05	3150	-28.73	20240715	2200	2.05	20241120	3150	-28.73	20240715	2200	2.05	20241120	0.21	N	007530	500	95 억	39678	N	N	N	N
60	20241120	140229	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2250	-45	5	-1.96	20383790	9084	27.46	2275	2380	2200	2980	1610	2295	2243.92	0.21	-162	2385	2340	2280	2235	2175	2347	2242	96	685	500	1650	5	1	19174452	431	45.92	0.98	12	0.05	49.00	2303.00	3150	20240715	-28.57	2200	20241120	2.27	3150	-28.57	20240715	2200	2.27	20241120	3150	-28.57	20240715	2200	2.27	20241120	0.21	N	007530	500	95 억	39678	N	N	N	N
61	20241120	130230	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2245	-50	5	-2.18	19218540	8565	25.89	2275	2380	2200	2980	1610	2295	2243.85	0.21	-162	2385	2340	2280	2235	2175	2347	2242	96	685	500	1650	5	1	19174452	430	45.82	0.97	12	0.04	49.00	2303.00	3150	20240715	-28.73	2200	20241120	2.05	3150	-28.73	20240715	2200	2.05	20241120	3150	-28.73	20240715	2200	2.05	20241120	0.21	N	007530	500	95 억	39678	N	N	N	N
62	20241120	120228	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2230	-65	5	-2.83	17547490	7817	23.63	2275	2380	2200	2980	1610	2295	2244.79	0.21	-162	2385	2340	2280	2235	2175	2347	2242	96	685	500	1650	5	1	19174452	428	45.51	0.97	12	0.04	49.00	2303.00	3150	20240715	-29.21	2200	20241120	1.36	3150	-29.21	20240715	2200	1.36	20241120	3150	-29.21	20240715	2200	1.36	20241120	0.21	N	007530	500	95 억	39678	N	N	N	N
63	20241120	110228	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2240	-55	5	-2.40	16413285	7307	22.09	2275	2380	2200	2980	1610	2295	2246.24	0.21	-162	2385	2340	2280	2235	2175	2347	2242	96	685	500	1650	5	1	19174452	430	45.71	0.97	12	0.04	49.00	2303.00	3150	20240715	-28.89	2200	20241120	1.82	3150	-28.89	20240715	2200	1.82	20241120	3150	-28.89	20240715	2200	1.82	20241120	0.21	N	007530	500	95 억	39678	N	N	N	N
64	20241120	100228	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2250	-45	5	-1.96	12076360	5364	16.21	2275	2380	2200	2980	1610	2295	2251.37	0.21	-117	2385	2340	2280	2235	2175	2347	2242	96	685	500	1650	5	1	19174452	431	45.92	0.98	12	0.03	49.00	2303.00	3150	20240715	-28.57	2200	20241120	2.27	3150	-28.57	20240715	2200	2.27	20241120	3150	-28.57	20240715	2200	2.27	20241120	0.21	N	007530	500	95 억	39678	N	N	N	N
65	20241120	090227	57	100.00	KOSDAQ		금속	N	N	N	N	N	2275	-20	5	-0.87	621075	273	0.83	2275	2275	2275	2980	1610	2295	2275.00	0.21	-40	2385	2340	2280	2235	2175	2347	2242	96	685	500	1650	5	1	19174452	436	46.43	0.99	12	0.00	49.00	2303.00	3150	20240715	-27.78	2220	20241119	2.48	3150	-27.78	20240715	2220	2.48	20241119	3150	-27.78	20240715	2220	2.48	20241119	0.21	N	007530	500	95 억	39678	Y	N	N	N
66	20241119	160220	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2295	15	2	0.66	75573615	33084	79.64	2295	2325	2220	2960	1600	2280	2284.29	0.21	-165	2503	2391	2313	2201	2123	2352	2162	96	680	500	1640	5	1	19174452	440	46.84	1.00	12	0.17	49.00	2303.00	3150	20240715	-27.14	2220	20241119	3.38	3150	-27.14	20240715	2220	3.38	20241119	3150	-27.14	20240715	2220	3.38	20241119	0.21	N	007530	500	95 억	39824	N	N	N	N
67	20241119	150221	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2250	-30	5	-1.32	71669505	31362	75.49	2295	2325	2220	2960	1600	2280	2285.23	0.21	-127	2503	2391	2313	2201	2123	2352	2162	96	680	500	1640	5	1	19174452	431	45.92	0.98	12	0.16	49.00	2303.00	3150	20240715	-28.57	2220	20241119	1.35	3150	-28.57	20240715	2220	1.35	20241119	3150	-28.57	20240715	2220	1.35	20241119	0.21	N	007530	500	95 억	39824	N	N	N	N
68	20241119	140221	57	100.00	KOSDAQ		금속	N	N	N	N	N	2300	20	2	0.88	59299265	25875	62.28	2295	2325	2280	2960	1600	2280	2291.76	0.21	-149	2503	2391	2313	2201	2123	2352	2162	96	680	500	1640	5	1	19174452	441	46.94	1.00	12	0.13	49.00	2303.00	3150	20240715	-26.98	2235	20241118	2.91	3150	-26.98	20240715	2235	2.91	20241118	3150	-26.98	20240715	2235	2.91	20241118	0.21	N	007530	500	95 억	39824	N	N	N	N
69	20241119	130221	57	100.00	KOSDAQ		금속	N	N	N	N	N	2290	10	2	0.44	49179220	21449	51.63	2295	2325	2280	2960	1600	2280	2292.84	0.21	-149	2503	2391	2313	2201	2123	2352	2162	96	680	500	1640	5	1	19174452	439	46.73	0.99	12	0.11	49.00	2303.00	3150	20240715	-27.30	2235	20241118	2.46	3150	-27.30	20240715	2235	2.46	20241118	3150	-27.30	20240715	2235	2.46	20241118	0.21	N	007530	500	95 억	39824	N	N	N	N
70	20241119	120220	57	100.00	KOSDAQ		금속	N	N	N	N	N	2290	10	2	0.44	47410960	20676	49.77	2295	2325	2280	2960	1600	2280	2293.04	0.21	-149	2503	2391	2313	2201	2123	2352	2162	96	680	500	1640	5	1	19174452	439	46.73	0.99	12	0.11	49.00	2303.00	3150	20240715	-27.30	2235	20241118	2.46	3150	-27.30	20240715	2235	2.46	20241118	3150	-27.30	20240715	2235	2.46	20241118	0.21	N	007530	500	95 억	39824	N	N	N	N
71	20241119	110220	57	100.00	KOSDAQ		금속	N	N	N	N	N	2290	10	2	0.44	38001350	16567	39.88	2295	2325	2280	2960	1600	2280	2293.80	0.21	-149	2503	2391	2313	2201	2123	2352	2162	96	680	500	1640	5	1	19174452	439	46.73	0.99	12	0.09	49.00	2303.00	3150	20240715	-27.30	2235	20241118	2.46	3150	-27.30	20240715	2235	2.46	20241118	3150	-27.30	20240715	2235	2.46	20241118	0.21	N	007530	500	95 억	39824	N	N	N	N
72	20241119	100225	57	100.00	KOSDAQ		금속	N	N	N	N	N	2300	20	2	0.88	30267800	13189	31.75	2295	2325	2280	2960	1600	2280	2294.93	0.21	-149	2503	2391	2313	2201	2123	2352	2162	96	680	500	1640	5	1	19174452	441	46.94	1.00	12	0.07	49.00	2303.00	3150	20240715	-26.98	2235	20241118	2.91	3150	-26.98	20240715	2235	2.91	20241118	3150	-26.98	20240715	2235	2.91	20241118	0.21	N	007530	500	95 억	39824	N	N	N	N
73	20241119	090225	57	100.00	KOSDAQ		금속	N	N	N	N	N	2290	10	2	0.44	2388830	1041	2.51	2295	2325	2290	2960	1600	2280	2294.75	0.21	-19	2503	2391	2313	2201	2123	2352	2162	96	680	500	1640	5	1	19174452	439	46.73	0.99	12	0.01	49.00	2303.00	3150	20240715	-27.30	2235	20241118	2.46	3150	-27.30	20240715	2235	2.46	20241118	3150	-27.30	20240715	2235	2.46	20241118	0.21	N	007530	500	95 억	39824	N	N	N	N
74	20241118	160220	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2280	-105	5	-4.40	95218060	41544	419.72	2285	2425	2235	3100	1670	2385	2291.98	0.20	1097	2645	2515	2450	2320	2255	2482	2287	96	715	500	1710	5	1	19174452	437	46.53	0.99	12	0.22	49.00	2303.00	3150	20240715	-27.62	2235	20241118	2.01	3150	-27.62	20240715	2235	2.01	20241118	3150	-27.62	20240715	2235	2.01	20241118	0.21	N	007530	500	95 억	38727	N	N	N	N
75	20241118	150221	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2300	-85	5	-3.56	90517655	39496	399.03	2285	2425	2235	3100	1670	2385	2291.82	0.20	1335	2645	2515	2450	2320	2255	2482	2287	96	715	500	1710	5	1	19174452	441	46.94	1.00	12	0.21	49.00	2303.00	3150	20240715	-26.98	2235	20241118	2.91	3150	-26.98	20240715	2235	2.91	20241118	3150	-26.98	20240715	2235	2.91	20241118	0.21	N	007530	500	95 억	38727	N	N	N	N
76	20241118	140221	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2300	-85	5	-3.56	84487055	36874	372.54	2285	2425	2235	3100	1670	2385	2291.24	0.20	1168	2645	2515	2450	2320	2255	2482	2287	96	715	500	1710	5	1	19174452	441	46.94	1.00	12	0.19	49.00	2303.00	3150	20240715	-26.98	2235	20241118	2.91	3150	-26.98	20240715	2235	2.91	20241118	3150	-26.98	20240715	2235	2.91	20241118	0.21	N	007530	500	95 억	38727	N	N	N	N
77	20241118	130221	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2280	-105	5	-4.40	77591710	33870	342.19	2285	2425	2235	3100	1670	2385	2290.87	0.20	1216	2645	2515	2450	2320	2255	2482	2287	96	715	500	1710	5	1	19174452	437	46.53	0.99	12	0.18	49.00	2303.00	3150	20240715	-27.62	2235	20241118	2.01	3150	-27.62	20240715	2235	2.01	20241118	3150	-27.62	20240715	2235	2.01	20241118	0.21	N	007530	500	95 억	38727	N	N	N	N
78	20241118	120222	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2290	-95	5	-3.98	70367955	30714	310.31	2285	2425	2235	3100	1670	2385	2291.07	0.20	1035	2645	2515	2450	2320	2255	2482	2287	96	715	500	1710	5	1	19174452	439	46.73	0.99	12	0.16	49.00	2303.00	3150	20240715	-27.30	2235	20241118	2.46	3150	-27.30	20240715	2235	2.46	20241118	3150	-27.30	20240715	2235	2.46	20241118	0.21	N	007530	500	95 억	38727	N	N	N	N
79	20241118	110222	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2300	-85	5	-3.56	63759105	27815	281.02	2285	2425	2235	3100	1670	2385	2292.26	0.20	1503	2645	2515	2450	2320	2255	2482	2287	96	715	500	1710	5	1	19174452	441	46.94	1.00	12	0.15	49.00	2303.00	3150	20240715	-26.98	2235	20241118	2.91	3150	-26.98	20240715	2235	2.91	20241118	3150	-26.98	20240715	2235	2.91	20241118	0.21	N	007530	500	95 억	38727	N	N	N	N
80	20241118	100222	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2300	-85	5	-3.56	54621935	23841	240.87	2285	2425	2235	3100	1670	2385	2291.09	0.20	1314	2645	2515	2450	2320	2255	2482	2287	96	715	500	1710	5	1	19174452	441	46.94	1.00	12	0.12	49.00	2303.00	3150	20240715	-26.98	2235	20241118	2.91	3150	-26.98	20240715	2235	2.91	20241118	3150	-26.98	20240715	2235	2.91	20241118	0.21	N	007530	500	95 억	38727	N	N	N	N
81	20241118	090219	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2300	-85	5	-3.56	28922035	12636	127.66	2285	2425	2285	3100	1670	2385	2288.86	0.20	191	2645	2515	2450	2320	2255	2482	2287	96	715	500	1710	5	1	19174452	441	46.94	1.00	12	0.07	49.00	2303.00	3150	20240715	-26.98	2285	20241118	0.66	3150	-26.98	20240715	2285	0.66	20241118	3150	-26.98	20240715	2285	0.66	20241118	0.21	N	007530	500	95 억	38727	N	N	N	N
82	20241115	160224	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2385	-110	5	-4.41	23943475	9898	84.44	2580	2580	2385	3240	1750	2495	2419.02	0.20	-120	2631	2562	2481	2412	2331	2522	2372	96	745	500	1790	5	1	19174452	457	48.67	1.04	12	0.05	49.00	2303.00	3150	20240715	-24.29	2385	20241115	0.00	3150	-24.29	20240715	2385	0.00	20241115	3150	-24.29	20240715	2385	0.00	20241115	0.21	N	007530	500	95 억	38847	N	N	N	N
83	20241115	150229	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2420	-75	5	-3.01	21167275	8744	74.59	2580	2580	2400	3240	1750	2495	2420.78	0.20	-119	2631	2562	2481	2412	2331	2522	2372	96	745	500	1790	5	1	19174452	464	49.39	1.05	12	0.05	49.00	2303.00	3150	20240715	-23.17	2400	20241115	0.83	3150	-23.17	20240715	2400	0.83	20241115	3150	-23.17	20240715	2400	0.83	20241115	0.21	N	007530	500	95 억	38847	N	N	N	N
84	20241115	140228	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2400	-95	5	-3.81	19176955	7917	67.54	2580	2580	2400	3240	1750	2495	2422.25	0.20	-119	2631	2562	2481	2412	2331	2522	2372	96	745	500	1790	5	1	19174452	460	48.98	1.04	12	0.04	49.00	2303.00	3150	20240715	-23.81	2400	20241115	0.00	3150	-23.81	20240715	2400	0.00	20241115	3150	-23.81	20240715	2400	0.00	20241115	0.21	N	007530	500	95 억	38847	N	N	N	N
85	20241115	130227	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2435	-60	5	-2.40	15697770	6471	55.20	2580	2580	2400	3240	1750	2495	2425.86	0.20	-92	2631	2562	2481	2412	2331	2522	2372	96	745	500	1790	5	1	19174452	467	49.69	1.06	12	0.03	49.00	2303.00	3150	20240715	-22.70	2400	20241115	1.46	3150	-22.70	20240715	2400	1.46	20241115	3150	-22.70	20240715	2400	1.46	20241115	0.21	N	007530	500	95 억	38847	N	N	N	N
86	20241115	120227	57	100.00	KOSDAQ		금속	N	N	N	N	N	2475	-20	5	-0.80	4057695	1642	14.01	2580	2580	2420	3240	1750	2495	2471.19	0.20	-87	2631	2562	2481	2412	2331	2522	2372	96	745	500	1790	5	1	19174452	475	50.51	1.07	12	0.01	49.00	2303.00	3150	20240715	-21.43	2400	20241114	3.12	3150	-21.43	20240715	2400	3.12	20241114	3150	-21.43	20240715	2400	3.12	20241114	0.21	N	007530	500	95 억	38847	N	N	N	N
87	20241115	110224	57	100.00	KOSDAQ		금속	N	N	N	N	N	2485	-10	5	-0.40	1732585	700	5.97	2580	2580	2425	3240	1750	2495	2475.12	0.20	-70	2631	2562	2481	2412	2331	2522	2372	96	745	500	1790	5	1	19174452	476	50.71	1.08	12	0.00	49.00	2303.00	3150	20240715	-21.11	2400	20241114	3.54	3150	-21.11	20240715	2400	3.54	20241114	3150	-21.11	20240715	2400	3.54	20241114	0.21	N	007530	500	95 억	38847	N	N	N	N
88	20241115	100226	57	100.00	KOSDAQ		금속	N	N	N	N	N	2460	-35	5	-1.40	538935	216	1.84	2580	2580	2460	3240	1750	2495	2495.07	0.20	-5	2631	2562	2481	2412	2331	2522	2372	96	745	500	1790	5	1	19174452	472	50.20	1.07	12	0.00	49.00	2303.00	3150	20240715	-21.90	2400	20241114	2.50	3150	-21.90	20240715	2400	2.50	20241114	3150	-21.90	20240715	2400	2.50	20241114	0.21	N	007530	500	95 억	38847	N	N	N	N
89	20241115	090256	57	100.00	KOSDAQ		금속	N	N	N	N	N	2570	75	2	3.01	211825	84	0.72	2580	2580	2505	3240	1750	2495	2521.73	0.20	0	2631	2562	2481	2412	2331	2522	2372	96	745	500	1790	5	1	19174452	493	52.45	1.12	12	0.00	49.00	2303.00	3150	20240715	-18.41	2400	20241114	7.08	3150	-18.41	20240715	2400	7.08	20241114	3150	-18.41	20240715	2400	7.08	20241114	0.21	N	007530	500	95 억	38847	N	N	N	N
90	20241114	160222	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2495	-5	5	-0.20	28130980	11465	72.78	2500	2550	2400	3250	1750	2500	2453.64	0.20	-418	2660	2580	2540	2460	2420	2560	2440	96	750	500	1800	5	1	19174452	478	50.92	1.08	12	0.06	49.00	2303.00	3250	20231107	-23.23	2400	20241114	3.96	3150	-20.79	20240715	2400	3.96	20241114	3150	-20.79	20240715	2400	3.96	20241114	0.21	N	007530	500	95 억	39265	N	N	N	N
91	20241114	150224	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2435	-65	5	-2.60	20616565	8392	53.27	2500	2550	2400	3250	1750	2500	2456.69	0.20	62	2660	2580	2540	2460	2420	2560	2440	96	750	500	1800	5	1	19174452	467	49.69	1.06	12	0.04	49.00	2303.00	3250	20231107	-25.08	2400	20241114	1.46	3150	-22.70	20240715	2400	1.46	20241114	3150	-22.70	20240715	2400	1.46	20241114	0.21	N	007530	500	95 억	39265	N	N	N	N
92	20241114	140222	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2475	-25	5	-1.00	16779655	6809	43.22	2500	2550	2400	3250	1750	2500	2464.33	0.20	203	2660	2580	2540	2460	2420	2560	2440	96	750	500	1800	5	1	19174452	475	50.51	1.07	12	0.04	49.00	2303.00	3250	20231107	-23.85	2400	20241114	3.12	3150	-21.43	20240715	2400	3.12	20241114	3150	-21.43	20240715	2400	3.12	20241114	0.21	N	007530	500	95 억	39265	N	N	N	N
93	20241114	130222	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2480	-20	5	-0.80	15077570	6111	38.79	2500	2550	2400	3250	1750	2500	2467.28	0.20	208	2660	2580	2540	2460	2420	2560	2440	96	750	500	1800	5	1	19174452	476	50.61	1.08	12	0.03	49.00	2303.00	3250	20231107	-23.69	2400	20241114	3.33	3150	-21.27	20240715	2400	3.33	20241114	3150	-21.27	20240715	2400	3.33	20241114	0.21	N	007530	500	95 억	39265	N	N	N	N
94	20241114	120222	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2435	-65	5	-2.60	11094105	4481	28.45	2500	2550	2400	3250	1750	2500	2475.81	0.20	94	2660	2580	2540	2460	2420	2560	2440	96	750	500	1800	5	1	19174452	467	49.69	1.06	12	0.02	49.00	2303.00	3250	20231107	-25.08	2400	20241114	1.46	3150	-22.70	20240715	2400	1.46	20241114	3150	-22.70	20240715	2400	1.46	20241114	0.21	N	007530	500	95 억	39265	N	N	N	N
95	20241114	110224	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2500	0	3	0.00	6215275	2483	15.76	2500	2550	2500	3250	1750	2500	2503.13	0.20	182	2660	2580	2540	2460	2420	2560	2440	96	750	500	1800	5	1	19174452	479	51.02	1.09	12	0.01	49.00	2303.00	3250	20231107	-23.08	2500	20241114	0.00	3150	-20.63	20240715	2500	0.00	20241114	3150	-20.63	20240715	2500	0.00	20241114	0.21	N	007530	500	95 억	39265	N	N	N	N
96	20241114	100229	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2505	5	2	0.20	442935	177	1.12	2500	2505	2500	3250	1750	2500	2502.46	0.20	0	2660	2580	2540	2460	2420	2560	2440	96	750	500	1800	5	1	19174452	480	51.12	1.09	12	0.00	49.00	2303.00	3250	20231107	-22.92	2500	20241114	0.20	3150	-20.48	20240715	2500	0.20	20241114	3150	-20.48	20240715	2500	0.20	20241114	0.21	N	007530	500	95 억	39265	N	N	N	N
97	20241114	090220	57	100.00	KOSDAQ		금속	N	N	N	N	N	2500	0	3	0.00	0	0	0.00	0	0	0	3250	1750	2500	0.00	0.20	0	2660	2580	2540	2460	2420	2560	2440	96	750	500	1800	5	1	19174452	479	51.02	1.09	12	0.00	49.00	2303.00	3250	20231107	-23.08	2500	20240306	0.00	3150	-20.63	20240715	2500	0.00	20240306	3150	-20.63	20240715	2500	0.00	20240306	0.21	N	007530	500	95 억	39265	N	N	N	N
98	20241113	160115	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2500	-25	5	-0.99	39682755	15753	69.17	2620	2620	2500	3280	1770	2525	2519.06	0.20	29	2641	2582	2541	2482	2441	2562	2462	96	755	500	1810	5	1	19174452	479	51.02	1.09	12	0.08	49.00	2303.00	3250	20231107	-23.08	2500	20241113	0.00	3150	-20.63	20240715	2500	0.00	20241113	3150	-20.63	20240715	2500	0.00	20241113	0.21	N	007530	500	95 억	39236	N	N	N	N
99	20241113	150123	57	100.00	KOSDAQ		금속	N	N	N	N	N	2515	-10	5	-0.40	35745490	14179	62.26	2620	2620	2515	3280	1770	2525	2521.02	0.20	41	2641	2582	2541	2482	2441	2562	2462	96	755	500	1810	5	1	19174452	482	51.33	1.09	12	0.07	49.00	2303.00	3250	20231107	-22.62	2500	20240306	0.60	3150	-20.16	20240715	2500	0.60	20240306	3150	-20.16	20240715	2500	0.60	20240306	0.21	N	007530	500	95 억	39236	N	N	N	N
100	20241113	140120	57	100.00	KOSDAQ		금속	N	N	N	N	N	2525	0	3	0.00	19149670	7590	33.33	2620	2620	2515	3280	1770	2525	2523.01	0.20	-174	2641	2582	2541	2482	2441	2562	2462	96	755	500	1810	5	1	19174452	484	51.53	1.10	12	0.04	49.00	2303.00	3250	20231107	-22.31	2500	20240306	1.00	3150	-19.84	20240715	2500	1.00	20240306	3150	-19.84	20240715	2500	1.00	20240306	0.21	N	007530	500	95 억	39236	N	N	N	N
101	20241113	130118	57	100.00	KOSDAQ		금속	N	N	N	N	N	2530	5	2	0.20	14294955	5669	24.89	2620	2620	2515	3280	1770	2525	2521.60	0.20	-162	2641	2582	2541	2482	2441	2562	2462	96	755	500	1810	5	1	19174452	485	51.63	1.10	12	0.03	49.00	2303.00	3250	20231107	-22.15	2500	20240306	1.20	3150	-19.68	20240715	2500	1.20	20240306	3150	-19.68	20240715	2500	1.20	20240306	0.21	N	007530	500	95 억	39236	N	N	N	N
102	20241113	120119	57	100.00	KOSDAQ		금속	N	N	N	N	N	2530	5	2	0.20	14141480	5608	24.62	2620	2620	2515	3280	1770	2525	2521.66	0.20	-157	2641	2582	2541	2482	2441	2562	2462	96	755	500	1810	5	1	19174452	485	51.63	1.10	12	0.03	49.00	2303.00	3250	20231107	-22.15	2500	20240306	1.20	3150	-19.68	20240715	2500	1.20	20240306	3150	-19.68	20240715	2500	1.20	20240306	0.21	N	007530	500	95 억	39236	N	N	N	N
103	20241113	110116	57	100.00	KOSDAQ		금속	N	N	N	N	N	2530	5	2	0.20	8728105	3456	15.17	2620	2620	2515	3280	1770	2525	2525.49	0.20	-157	2641	2582	2541	2482	2441	2562	2462	96	755	500	1810	5	1	19174452	485	51.63	1.10	12	0.02	49.00	2303.00	3250	20231107	-22.15	2500	20240306	1.20	3150	-19.68	20240715	2500	1.20	20240306	3150	-19.68	20240715	2500	1.20	20240306	0.21	N	007530	500	95 억	39236	N	N	N	N
104	20241113	100118	57	100.00	KOSDAQ		금속	N	N	N	N	N	2530	5	2	0.20	3174435	1250	5.49	2620	2620	2525	3280	1770	2525	2539.55	0.20	-136	2641	2582	2541	2482	2441	2562	2462	96	755	500	1810	5	1	19174452	485	51.63	1.10	12	0.01	49.00	2303.00	3250	20231107	-22.15	2500	20240306	1.20	3150	-19.68	20240715	2500	1.20	20240306	3150	-19.68	20240715	2500	1.20	20240306	0.21	N	007530	500	95 억	39236	N	N	N	N
105	20241113	090114	57	100.00	KOSDAQ		금속	N	N	N	N	N	2595	70	2	2.77	5215	2	0.01	2620	2620	2595	3280	1770	2525	2607.50	0.20	0	2641	2582	2541	2482	2441	2562	2462	96	755	500	1810	5	1	19174452	498	52.96	1.13	12	0.00	49.00	2303.00	3250	20231107	-20.15	2500	20240306	3.80	3150	-17.62	20240715	2500	3.80	20240306	3150	-17.62	20240715	2500	3.80	20240306	0.21	N	007530	500	95 억	39236	N	N	N	N
106	20241112	160218	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2525	-100	5	-3.81	57595710	22775	126.49	2600	2600	2500	3410	1840	2625	2528.90	0.20	745	2741	2682	2631	2572	2521	2657	2547	96	785	500	1890	5	1	19174452	484	51.53	1.10	12	0.12	49.00	2303.00	3250	20231107	-22.31	2500	20241112	1.00	3150	-19.84	20240715	2500	1.00	20241112	3150	-19.84	20240715	2500	1.00	20241112	0.21	N	007530	500	95 억	38481	N	N	N	N
107	20241112	150220	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2540	-85	5	-3.24	56904500	22502	124.98	2600	2600	2500	3410	1840	2625	2528.86	0.20	927	2741	2682	2631	2572	2521	2657	2547	96	785	500	1890	5	1	19174452	487	51.84	1.10	12	0.12	49.00	2303.00	3250	20231107	-21.85	2500	20241112	1.60	3150	-19.37	20240715	2500	1.60	20241112	3150	-19.37	20240715	2500	1.60	20241112	0.21	N	007530	500	95 억	38481	N	N	N	N
108	20241112	140221	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2555	-70	5	-2.67	54527475	21568	119.79	2600	2600	2500	3410	1840	2625	2528.17	0.20	937	2741	2682	2631	2572	2521	2657	2547	96	785	500	1890	5	1	19174452	490	52.14	1.11	12	0.11	49.00	2303.00	3250	20231107	-21.38	2500	20241112	2.20	3150	-18.89	20240715	2500	2.20	20241112	3150	-18.89	20240715	2500	2.20	20241112	0.21	N	007530	500	95 억	38481	N	N	N	N
109	20241112	130219	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2540	-85	5	-3.24	45867025	18134	100.72	2600	2600	2500	3410	1840	2625	2529.34	0.20	428	2741	2682	2631	2572	2521	2657	2547	96	785	500	1890	5	1	19174452	487	51.84	1.10	12	0.09	49.00	2303.00	3250	20231107	-21.85	2500	20241112	1.60	3150	-19.37	20240715	2500	1.60	20241112	3150	-19.37	20240715	2500	1.60	20241112	0.21	N	007530	500	95 억	38481	N	N	N	N
110	20241112	120219	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2515	-110	5	-4.19	44435415	17569	97.58	2600	2600	2500	3410	1840	2625	2529.19	0.20	725	2741	2682	2631	2572	2521	2657	2547	96	785	500	1890	5	1	19174452	482	51.33	1.09	12	0.09	49.00	2303.00	3250	20231107	-22.62	2500	20241112	0.60	3150	-20.16	20240715	2500	0.60	20241112	3150	-20.16	20240715	2500	0.60	20241112	0.21	N	007530	500	95 억	38481	N	N	N	N
111	20241112	110218	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2545	-80	5	-3.05	36535760	14453	80.27	2600	2600	2500	3410	1840	2625	2527.90	0.20	630	2741	2682	2631	2572	2521	2657	2547	96	785	500	1890	5	1	19174452	488	51.94	1.11	12	0.08	49.00	2303.00	3250	20231107	-21.69	2500	20241112	1.80	3150	-19.21	20240715	2500	1.80	20241112	3150	-19.21	20240715	2500	1.80	20241112	0.21	N	007530	500	95 억	38481	N	N	N	N
112	20241112	100219	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2530	-95	5	-3.62	22036310	8711	48.38	2600	2600	2500	3410	1840	2625	2529.71	0.20	290	2741	2682	2631	2572	2521	2657	2547	96	785	500	1890	5	1	19174452	485	51.63	1.10	12	0.05	49.00	2303.00	3250	20231107	-22.15	2500	20241112	1.20	3150	-19.68	20240715	2500	1.20	20241112	3150	-19.68	20240715	2500	1.20	20241112	0.21	N	007530	500	95 억	38481	N	N	N	N
113	20241112	090219	57	100.00	KOSDAQ		금속	N	N	N	N	N	2595	-30	5	-1.14	155995	60	0.33	2600	2600	2595	3410	1840	2625	2599.92	0.20	-8	2741	2682	2631	2572	2521	2657	2547	96	785	500	1890	5	1	19174452	498	52.96	1.13	12	0.00	49.00	2303.00	3250	20231107	-20.15	2500	20240306	3.80	3150	-17.62	20240715	2500	3.80	20240306	3150	-17.62	20240715	2500	3.80	20240306	0.21	N	007530	500	95 억	38481	N	N	N	N
114	20241111	160217	57	100.00	KOSDAQ		금속	N	N	N	N	N	2625	-45	5	-1.69	47041210	17805	158.75	2690	2690	2580	3470	1870	2670	2642.02	0.20	-805	2716	2692	2671	2647	2626	2705	2660	96	800	500	1920	5	1	19174452	503	53.57	1.14	12	0.09	49.00	2303.00	3250	20231107	-19.23	2500	20240306	5.00	3150	-16.67	20240715	2500	5.00	20240306	3150	-16.67	20240715	2500	5.00	20240306	0.21	N	007530	500	95 억	39286	N	N	N	N
115	20241111	150223	57	100.00	KOSDAQ		금속	N	N	N	N	N	2625	-45	5	-1.69	46374100	17551	156.48	2690	2690	2580	3470	1870	2670	2642.25	0.20	-790	2716	2692	2671	2647	2626	2705	2660	96	800	500	1920	5	1	19174452	503	53.57	1.14	12	0.09	49.00	2303.00	3250	20231107	-19.23	2500	20240306	5.00	3150	-16.67	20240715	2500	5.00	20240306	3150	-16.67	20240715	2500	5.00	20240306	0.21	N	007530	500	95 억	39286	N	N	N	N
116	20241111	140219	57	100.00	KOSDAQ		금속	N	N	N	N	N	2625	-45	5	-1.69	34651555	13080	116.62	2690	2690	2590	3470	1870	2670	2649.20	0.20	-789	2716	2692	2671	2647	2626	2705	2660	96	800	500	1920	5	1	19174452	503	53.57	1.14	12	0.07	49.00	2303.00	3250	20231107	-19.23	2500	20240306	5.00	3150	-16.67	20240715	2500	5.00	20240306	3150	-16.67	20240715	2500	5.00	20240306	0.21	N	007530	500	95 억	39286	N	N	N	N
117	20241111	130218	57	100.00	KOSDAQ		금속	N	N	N	N	N	2625	-45	5	-1.69	30295345	11413	101.76	2690	2690	2600	3470	1870	2670	2654.46	0.20	-734	2716	2692	2671	2647	2626	2705	2660	96	800	500	1920	5	1	19174452	503	53.57	1.14	12	0.06	49.00	2303.00	3250	20231107	-19.23	2500	20240306	5.00	3150	-16.67	20240715	2500	5.00	20240306	3150	-16.67	20240715	2500	5.00	20240306	0.21	N	007530	500	95 억	39286	N	N	N	N
118	20241111	120218	57	100.00	KOSDAQ		금속	N	N	N	N	N	2660	-10	5	-0.37	23244595	8751	78.02	2690	2690	2610	3470	1870	2670	2656.22	0.20	-701	2716	2692	2671	2647	2626	2705	2660	96	800	500	1920	5	1	19174452	510	54.29	1.16	12	0.05	49.00	2303.00	3250	20231107	-18.15	2500	20240306	6.40	3150	-15.56	20240715	2500	6.40	20240306	3150	-15.56	20240715	2500	6.40	20240306	0.21	N	007530	500	95 억	39286	N	N	N	N
119	20241111	110218	57	100.00	KOSDAQ		금속	N	N	N	N	N	2660	-10	5	-0.37	22047885	8301	74.01	2690	2690	2610	3470	1870	2670	2656.05	0.20	-635	2716	2692	2671	2647	2626	2705	2660	96	800	500	1920	5	1	19174452	510	54.29	1.16	12	0.04	49.00	2303.00	3250	20231107	-18.15	2500	20240306	6.40	3150	-15.56	20240715	2500	6.40	20240306	3150	-15.56	20240715	2500	6.40	20240306	0.21	N	007530	500	95 억	39286	N	N	N	N
120	20241111	100217	57	100.00	KOSDAQ		금속	N	N	N	N	N	2665	-5	5	-0.19	1240460	465	4.15	2690	2690	2650	3470	1870	2670	2667.66	0.20	-17	2716	2692	2671	2647	2626	2705	2660	96	800	500	1920	5	1	19174452	511	54.39	1.16	12	0.00	49.00	2303.00	3250	20231107	-18.00	2500	20240306	6.60	3150	-15.40	20240715	2500	6.60	20240306	3150	-15.40	20240715	2500	6.60	20240306	0.21	N	007530	500	95 억	39286	N	N	N	N
121	20241111	090217	57	100.00	KOSDAQ		금속	N	N	N	N	N	2685	15	2	0.56	10750	4	0.04	2690	2690	2685	3470	1870	2670	2687.50	0.20	0	2716	2692	2671	2647	2626	2705	2660	96	800	500	1920	5	1	19174452	515	54.80	1.17	12	0.00	49.00	2303.00	3250	20231107	-17.38	2500	20240306	7.40	3150	-14.76	20240715	2500	7.40	20240306	3150	-14.76	20240715	2500	7.40	20240306	0.21	N	007530	500	95 억	39286	N	N	N	N
122	20241108	160214	57	100.00	KOSDAQ		금속	N	N	N	N	N	2670	10	2	0.38	29867510	11216	243.40	2660	2695	2650	3455	1865	2660	2662.94	0.21	-143	2786	2722	2661	2597	2536	2692	2567	96	795	500	1910	5	1	19174452	512	54.49	1.16	12	0.06	49.00	2303.00	3250	20231107	-17.85	2500	20240306	6.80	3150	-15.24	20240715	2500	6.80	20240306	3150	-15.24	20240715	2500	6.80	20240306	0.21	N	007530	500	95 억	39355	N	N	N	N
123	20241108	150219	57	100.00	KOSDAQ		금속	N	N	N	N	N	2680	20	2	0.75	28264590	10615	230.36	2660	2695	2655	3455	1865	2660	2662.70	0.21	-162	2786	2722	2661	2597	2536	2692	2567	96	795	500	1910	5	1	19174452	514	54.69	1.16	12	0.06	49.00	2303.00	3250	20231107	-17.54	2500	20240306	7.20	3150	-14.92	20240715	2500	7.20	20240306	3150	-14.92	20240715	2500	7.20	20240306	0.21	N	007530	500	95 억	39355	N	N	N	N
124	20241108	140217	57	100.00	KOSDAQ		금속	N	N	N	N	N	2685	25	2	0.94	27264430	10240	222.22	2660	2695	2655	3455	1865	2660	2662.54	0.21	-151	2786	2722	2661	2597	2536	2692	2567	96	795	500	1910	5	1	19174452	515	54.80	1.17	12	0.05	49.00	2303.00	3250	20231107	-17.38	2500	20240306	7.40	3150	-14.76	20240715	2500	7.40	20240306	3150	-14.76	20240715	2500	7.40	20240306	0.21	N	007530	500	95 억	39355	N	N	N	N
125	20241108	130218	57	100.00	KOSDAQ		금속	N	N	N	N	N	2685	25	2	0.94	26453930	9938	215.67	2660	2695	2655	3455	1865	2660	2661.90	0.21	-19	2786	2722	2661	2597	2536	2692	2567	96	795	500	1910	5	1	19174452	515	54.80	1.17	12	0.05	49.00	2303.00	3250	20231107	-17.38	2500	20240306	7.40	3150	-14.76	20240715	2500	7.40	20240306	3150	-14.76	20240715	2500	7.40	20240306	0.21	N	007530	500	95 억	39355	N	N	N	N
126	20241108	120218	57	100.00	KOSDAQ		금속	N	N	N	N	N	2660	0	3	0.00	2361855	888	19.27	2660	2660	2655	3455	1865	2660	2659.75	0.21	-34	2786	2722	2661	2597	2536	2692	2567	96	795	500	1910	5	1	19174452	510	54.29	1.16	12	0.00	49.00	2303.00	3250	20231107	-18.15	2500	20240306	6.40	3150	-15.56	20240715	2500	6.40	20240306	3150	-15.56	20240715	2500	6.40	20240306	0.21	N	007530	500	95 억	39355	N	N	N	N
127	20241108	110219	57	100.00	KOSDAQ		금속	N	N	N	N	N	2660	0	3	0.00	2348575	883	19.16	2660	2660	2655	3455	1865	2660	2659.77	0.21	-34	2786	2722	2661	2597	2536	2692	2567	96	795	500	1910	5	1	19174452	510	54.29	1.16	12	0.00	49.00	2303.00	3250	20231107	-18.15	2500	20240306	6.40	3150	-15.56	20240715	2500	6.40	20240306	3150	-15.56	20240715	2500	6.40	20240306	0.21	N	007530	500	95 억	39355	N	N	N	N
128	20241108	100219	57	100.00	KOSDAQ		금속	N	N	N	N	N	2660	0	3	0.00	2345915	882	19.14	2660	2660	2655	3455	1865	2660	2659.77	0.21	-34	2786	2722	2661	2597	2536	2692	2567	96	795	500	1910	5	1	19174452	510	54.29	1.16	12	0.00	49.00	2303.00	3250	20231107	-18.15	2500	20240306	6.40	3150	-15.56	20240715	2500	6.40	20240306	3150	-15.56	20240715	2500	6.40	20240306	0.21	N	007530	500	95 억	39355	N	N	N	N
129	20241108	090216	57	100.00	KOSDAQ		금속	N	N	N	N	N	2660	0	3	0.00	1508220	567	12.30	2660	2660	2660	3455	1865	2660	2660.00	0.21	-33	2786	2722	2661	2597	2536	2692	2567	96	795	500	1910	5	1	19174452	510	54.29	1.16	12	0.00	49.00	2303.00	3250	20231107	-18.15	2500	20240306	6.40	3150	-15.56	20240715	2500	6.40	20240306	3150	-15.56	20240715	2500	6.40	20240306	0.21	N	007530	500	95 억	39355	N	N	N	N
130	20241107	160217	57	100.00	KOSDAQ		금속	N	N	N	N	N	2660	-15	5	-0.56	12181325	4606	46.39	2685	2725	2600	3475	1875	2675	2644.66	0.21	-252	2725	2700	2685	2660	2645	2712	2672	96	800	500	1920	5	1	19174452	510	54.29	1.16	12	0.02	49.00	2303.00	3250	20231107	-18.15	2500	20240306	6.40	3150	-15.56	20240715	2500	6.40	20240306	3250	-18.15	20231107	2500	6.40	20240306	0.21	N	007530	500	95 억	39607	N	N	N	N
131	20241107	150216	57	100.00	KOSDAQ		금속	N	N	N	N	N	2690	15	2	0.56	11553565	4370	44.02	2685	2725	2600	3475	1875	2675	2643.84	0.21	-252	2725	2700	2685	2660	2645	2712	2672	96	800	500	1920	5	1	19174452	516	54.90	1.17	12	0.02	49.00	2303.00	3250	20231107	-17.23	2500	20240306	7.60	3150	-14.60	20240715	2500	7.60	20240306	3250	-17.23	20231107	2500	7.60	20240306	0.21	N	007530	500	95 억	39607	N	N	N	N
132	20241107	140219	57	100.00	KOSDAQ		금속	N	N	N	N	N	2690	15	2	0.56	11553565	4370	44.02	2685	2725	2600	3475	1875	2675	2643.84	0.21	-252	2725	2700	2685	2660	2645	2712	2672	96	800	500	1920	5	1	19174452	516	54.90	1.17	12	0.02	49.00	2303.00	3250	20231107	-17.23	2500	20240306	7.60	3150	-14.60	20240715	2500	7.60	20240306	3250	-17.23	20231107	2500	7.60	20240306	0.21	N	007530	500	95 억	39607	N	N	N	N
133	20241107	130219	57	100.00	KOSDAQ		금속	N	N	N	N	N	2690	15	2	0.56	11550875	4369	44.01	2685	2725	2600	3475	1875	2675	2643.83	0.21	-252	2725	2700	2685	2660	2645	2712	2672	96	800	500	1920	5	1	19174452	516	54.90	1.17	12	0.02	49.00	2303.00	3250	20231107	-17.23	2500	20240306	7.60	3150	-14.60	20240715	2500	7.60	20240306	3250	-17.23	20231107	2500	7.60	20240306	0.21	N	007530	500	95 억	39607	N	N	N	N
134	20241107	120218	57	100.00	KOSDAQ		금속	N	N	N	N	N	2675	0	3	0.00	10649945	4033	40.62	2685	2725	2600	3475	1875	2675	2640.70	0.21	-210	2725	2700	2685	2660	2645	2712	2672	96	800	500	1920	5	1	19174452	513	54.59	1.16	12	0.02	49.00	2303.00	3250	20231107	-17.69	2500	20240306	7.00	3150	-15.08	20240715	2500	7.00	20240306	3250	-17.69	20231107	2500	7.00	20240306	0.21	N	007530	500	95 억	39607	N	N	N	N
135	20241107	110217	57	100.00	KOSDAQ		금속	N	N	N	N	N	2650	-25	5	-0.93	10591185	4011	40.40	2685	2725	2600	3475	1875	2675	2640.53	0.21	-192	2725	2700	2685	2660	2645	2712	2672	96	800	500	1920	5	1	19174452	508	54.08	1.15	12	0.02	49.00	2303.00	3250	20231107	-18.46	2500	20240306	6.00	3150	-15.87	20240715	2500	6.00	20240306	3250	-18.46	20231107	2500	6.00	20240306	0.21	N	007530	500	95 억	39607	N	N	N	N
136	20241107	100216	57	100.00	KOSDAQ		금속	N	N	N	N	N	2600	-75	5	-2.80	8771735	3323	33.47	2685	2725	2600	3475	1875	2675	2639.70	0.21	-53	2725	2700	2685	2660	2645	2712	2672	96	800	500	1920	5	1	19174452	499	53.06	1.13	12	0.02	49.00	2303.00	3250	20231107	-20.00	2500	20240306	4.00	3150	-17.46	20240715	2500	4.00	20240306	3250	-20.00	20231107	2500	4.00	20240306	0.21	N	007530	500	95 억	39607	N	N	N	N
137	20241107	090217	57	100.00	KOSDAQ		금속	N	N	N	N	N	2725	50	2	1.87	1363970	508	5.12	2685	2725	2680	3475	1875	2675	2684.98	0.21	-10	2725	2700	2685	2660	2645	2712	2672	96	800	500	1920	5	1	19174452	523	55.61	1.18	12	0.00	49.00	2303.00	3250	20231107	-16.15	2500	20240306	9.00	3150	-13.49	20240715	2500	9.00	20240306	3250	-16.15	20231107	2500	9.00	20240306	0.21	N	007530	500	95 억	39607	N	N	N	N
138	20241106	160217	57	100.00	KOSDAQ		금속	N	N	N	N	N	2675	-25	5	-0.93	26700610	9928	233.38	2670	2710	2670	3510	1890	2700	2689.42	0.21	-19	2723	2711	2698	2686	2673	2705	2680	96	810	500	1940	5	1	19174452	513	54.59	1.16	12	0.05	49.00	2303.00	3250	20231107	-17.69	2500	20240306	7.00	3150	-15.08	20240715	2500	7.00	20240306	3250	-17.69	20231107	2500	7.00	20240306	0.21	N	007530	500	95 억	39626	N	N	N	N
139	20241106	150224	57	100.00	KOSDAQ		금속	N	N	N	N	N	2690	-10	5	-0.37	24762635	9204	216.36	2670	2710	2670	3510	1890	2700	2690.42	0.21	537	2723	2711	2698	2686	2673	2705	2680	96	810	500	1940	5	1	19174452	516	54.90	1.17	12	0.05	49.00	2303.00	3250	20231107	-17.23	2500	20240306	7.60	3150	-14.60	20240715	2500	7.60	20240306	3250	-17.23	20231107	2500	7.60	20240306	0.21	N	007530	500	95 억	39626	N	N	N	N
140	20241106	140223	57	100.00	KOSDAQ		금속	N	N	N	N	N	2690	-10	5	-0.37	22620245	8407	197.63	2670	2710	2670	3510	1890	2700	2690.64	0.21	637	2723	2711	2698	2686	2673	2705	2680	96	810	500	1940	5	1	19174452	516	54.90	1.17	12	0.04	49.00	2303.00	3250	20231107	-17.23	2500	20240306	7.60	3150	-14.60	20240715	2500	7.60	20240306	3250	-17.23	20231107	2500	7.60	20240306	0.21	N	007530	500	95 억	39626	N	N	N	N
141	20241106	130222	57	100.00	KOSDAQ		금속	N	N	N	N	N	2690	-10	5	-0.37	20613150	7659	180.04	2670	2710	2670	3510	1890	2700	2691.36	0.21	495	2723	2711	2698	2686	2673	2705	2680	96	810	500	1940	5	1	19174452	516	54.90	1.17	12	0.04	49.00	2303.00	3250	20231107	-17.23	2500	20240306	7.60	3150	-14.60	20240715	2500	7.60	20240306	3250	-17.23	20231107	2500	7.60	20240306	0.21	N	007530	500	95 억	39626	N	N	N	N
142	20241106	120217	57	100.00	KOSDAQ		금속	N	N	N	N	N	2700	0	3	0.00	19546655	7262	170.71	2670	2710	2670	3510	1890	2700	2691.64	0.21	495	2723	2711	2698	2686	2673	2705	2680	96	810	500	1940	5	1	19174452	518	55.10	1.17	12	0.04	49.00	2303.00	3250	20231107	-16.92	2500	20240306	8.00	3150	-14.29	20240715	2500	8.00	20240306	3250	-16.92	20231107	2500	8.00	20240306	0.21	N	007530	500	95 억	39626	N	N	N	N
143	20241106	110219	57	100.00	KOSDAQ		금속	N	N	N	N	N	2700	0	3	0.00	19530470	7256	170.57	2670	2710	2670	3510	1890	2700	2691.63	0.21	495	2723	2711	2698	2686	2673	2705	2680	96	810	500	1940	5	1	19174452	518	55.10	1.17	12	0.04	49.00	2303.00	3250	20231107	-16.92	2500	20240306	8.00	3150	-14.29	20240715	2500	8.00	20240306	3250	-16.92	20231107	2500	8.00	20240306	0.21	N	007530	500	95 억	39626	N	N	N	N
144	20241106	100219	57	100.00	KOSDAQ		금속	N	N	N	N	N	2695	-5	5	-0.19	10812975	4020	94.50	2670	2710	2670	3510	1890	2700	2689.79	0.21	495	2723	2711	2698	2686	2673	2705	2680	96	810	500	1940	5	1	19174452	517	55.00	1.17	12	0.02	49.00	2303.00	3250	20231107	-17.08	2500	20240306	7.80	3150	-14.44	20240715	2500	7.80	20240306	3250	-17.08	20231107	2500	7.80	20240306	0.21	N	007530	500	95 억	39626	N	N	N	N
145	20241106	090218	57	100.00	KOSDAQ		금속	N	N	N	N	N	2700	0	3	0.00	3354255	1252	29.43	2670	2710	2670	3510	1890	2700	2679.12	0.21	494	2723	2711	2698	2686	2673	2705	2680	96	810	500	1940	5	1	19174452	518	55.10	1.17	12	0.01	49.00	2303.00	3250	20231107	-16.92	2500	20240306	8.00	3150	-14.29	20240715	2500	8.00	20240306	3250	-16.92	20231107	2500	8.00	20240306	0.21	N	007530	500	95 억	39626	N	N	N	N
146	20241105	160215	57	100.00	KOSDAQ		금속	N	N	N	N	N	2700	-10	5	-0.37	11512820	4254	11.78	2710	2710	2685	3520	1900	2710	2706.35	0.21	-281	2823	2766	2673	2616	2523	2795	2645	96	810	500	1950	5	1	19174452	518	55.10	1.17	12	0.02	49.00	2303.00	3250	20231107	-16.92	2500	20240306	8.00	3150	-14.29	20240715	2500	8.00	20240306	3250	-16.92	20231107	2500	8.00	20240306	0.21	N	007530	500	95 억	39906	N	N	N	N
147	20241105	150218	57	100.00	KOSDAQ		금속	N	N	N	N	N	2710	0	3	0.00	10518950	3887	10.76	2710	2710	2685	3520	1900	2710	2706.19	0.21	-211	2823	2766	2673	2616	2523	2795	2645	96	810	500	1950	5	1	19174452	520	55.31	1.18	12	0.02	49.00	2303.00	3250	20231107	-16.62	2500	20240306	8.40	3150	-13.97	20240715	2500	8.40	20240306	3250	-16.62	20231107	2500	8.40	20240306	0.21	N	007530	500	95 억	39906	N	N	N	N
148	20241105	140216	57	100.00	KOSDAQ		금속	N	N	N	N	N	2700	-10	5	-0.37	10375320	3834	10.61	2710	2710	2685	3520	1900	2710	2706.13	0.21	-211	2823	2766	2673	2616	2523	2795	2645	96	810	500	1950	5	1	19174452	518	55.10	1.17	12	0.02	49.00	2303.00	3250	20231107	-16.92	2500	20240306	8.00	3150	-14.29	20240715	2500	8.00	20240306	3250	-16.92	20231107	2500	8.00	20240306	0.21	N	007530	500	95 억	39906	N	N	N	N
149	20241105	130216	57	100.00	KOSDAQ		금속	N	N	N	N	N	2695	-15	5	-0.55	5400835	1998	5.53	2710	2710	2685	3520	1900	2710	2703.12	0.21	-158	2823	2766	2673	2616	2523	2795	2645	96	810	500	1950	5	1	19174452	517	55.00	1.17	12	0.01	49.00	2303.00	3250	20231107	-17.08	2500	20240306	7.80	3150	-14.44	20240715	2500	7.80	20240306	3250	-17.08	20231107	2500	7.80	20240306	0.21	N	007530	500	95 억	39906	N	N	N	N
150	20241105	120216	57	100.00	KOSDAQ		금속	N	N	N	N	N	2700	-10	5	-0.37	5368495	1986	5.50	2710	2710	2685	3520	1900	2710	2703.17	0.21	-157	2823	2766	2673	2616	2523	2795	2645	96	810	500	1950	5	1	19174452	518	55.10	1.17	12	0.01	49.00	2303.00	3250	20231107	-16.92	2500	20240306	8.00	3150	-14.29	20240715	2500	8.00	20240306	3250	-16.92	20231107	2500	8.00	20240306	0.21	N	007530	500	95 억	39906	N	N	N	N
151	20241105	110212	57	100.00	KOSDAQ		금속	N	N	N	N	N	2690	-20	5	-0.74	3464840	1282	3.55	2710	2710	2690	3520	1900	2710	2702.68	0.21	-215	2823	2766	2673	2616	2523	2795	2645	96	810	500	1950	5	1	19174452	516	54.90	1.17	12	0.01	49.00	2303.00	3250	20231107	-17.23	2500	20240306	7.60	3150	-14.60	20240715	2500	7.60	20240306	3250	-17.23	20231107	2500	7.60	20240306	0.21	N	007530	500	95 억	39906	N	N	N	N
152	20241105	100215	57	100.00	KOSDAQ		금속	N	N	N	N	N	2710	0	3	0.00	1747635	646	1.79	2710	2710	2700	3520	1900	2710	2705.32	0.21	-200	2823	2766	2673	2616	2523	2795	2645	96	810	500	1950	5	1	19174452	520	55.31	1.18	12	0.00	49.00	2303.00	3250	20231107	-16.62	2500	20240306	8.40	3150	-13.97	20240715	2500	8.40	20240306	3250	-16.62	20231107	2500	8.40	20240306	0.21	N	007530	500	95 억	39906	N	N	N	N
153	20241105	090214	57	100.00	KOSDAQ		금속	N	N	N	N	N	2710	0	3	0.00	5420	2	0.01	2710	2710	2710	3520	1900	2710	2710.00	0.21	0	2823	2766	2673	2616	2523	2795	2645	96	810	500	1950	5	1	19174452	520	55.31	1.18	12	0.00	49.00	2303.00	3250	20231107	-16.62	2500	20240306	8.40	3150	-13.97	20240715	2500	8.40	20240306	3250	-16.62	20231107	2500	8.40	20240306	0.21	N	007530	500	95 억	39906	N	N	N	N
154	20241104	160213	57	100.00	KOSDAQ		금속	N	N	N	N	N	2710	95	2	3.63	94241980	36121	829.60	2600	2730	2580	3395	1835	2615	2609.06	0.21	-237	2821	2717	2666	2562	2511	2692	2537	96	780	500	1880	5	1	19174452	520	55.31	1.18	12	0.19	49.00	2303.00	3250	20231107	-16.62	2500	20240306	8.40	3150	-13.97	20240715	2500	8.40	20240306	3250	-16.62	20231107	2500	8.40	20240306	0.21	N	007530	500	95 억	40143	N	N	N	N
155	20241104	150217	57	100.00	KOSDAQ		금속	N	N	N	N	N	2720	105	2	4.02	87287520	33560	770.79	2600	2730	2580	3395	1835	2615	2600.94	0.21	-228	2821	2717	2666	2562	2511	2692	2537	96	780	500	1880	5	1	19174452	522	55.51	1.18	12	0.18	49.00	2303.00	3250	20231107	-16.31	2500	20240306	8.80	3150	-13.65	20240715	2500	8.80	20240306	3250	-16.31	20231107	2500	8.80	20240306	0.21	N	007530	500	95 억	40143	N	N	N	N
156	20241104	140214	57	100.00	KOSDAQ		금속	N	N	N	N	N	2660	45	2	1.72	80901700	31200	716.58	2600	2660	2580	3395	1835	2615	2593.00	0.21	-110	2821	2717	2666	2562	2511	2692	2537	96	780	500	1880	5	1	19174452	510	54.29	1.16	12	0.16	49.00	2303.00	3250	20231107	-18.15	2500	20240306	6.40	3150	-15.56	20240715	2500	6.40	20240306	3250	-18.15	20231107	2500	6.40	20240306	0.21	N	007530	500	95 억	40143	N	N	N	N
157	20241104	130156	57	100.00	KOSDAQ		금속	N	N	N	N	N	2590	-25	5	-0.96	56720420	21898	502.94	2600	2600	2580	3395	1835	2615	2590.21	0.21	56	2821	2717	2666	2562	2511	2692	2537	96	780	500	1880	5	1	19174452	497	52.86	1.12	12	0.11	49.00	2303.00	3250	20231107	-20.31	2500	20240306	3.60	3150	-17.78	20240715	2500	3.60	20240306	3250	-20.31	20231107	2500	3.60	20240306	0.21	N	007530	500	95 억	40143	N	N	N	N
158	20241104	120212	57	100.00	KOSDAQ		금속	N	N	N	N	N	2590	-25	5	-0.96	52780140	20379	468.05	2600	2600	2580	3395	1835	2615	2589.92	0.21	116	2821	2717	2666	2562	2511	2692	2537	96	780	500	1880	5	1	19174452	497	52.86	1.12	12	0.11	49.00	2303.00	3250	20231107	-20.31	2500	20240306	3.60	3150	-17.78	20240715	2500	3.60	20240306	3250	-20.31	20231107	2500	3.60	20240306	0.21	N	007530	500	95 억	40143	N	N	N	N
159	20241104	110212	57	100.00	KOSDAQ		금속	N	N	N	N	N	2595	-20	5	-0.76	50170070	19372	444.92	2600	2600	2580	3395	1835	2615	2589.82	0.21	127	2821	2717	2666	2562	2511	2692	2537	96	780	500	1880	5	1	19174452	498	52.96	1.13	12	0.10	49.00	2303.00	3250	20231107	-20.15	2500	20240306	3.80	3150	-17.62	20240715	2500	3.80	20240306	3250	-20.15	20231107	2500	3.80	20240306	0.21	N	007530	500	95 억	40143	N	N	N	N
160	20241104	100211	57	100.00	KOSDAQ		금속	N	N	N	N	N	2600	-15	5	-0.57	4121065	1589	36.50	2600	2600	2585	3395	1835	2615	2593.46	0.21	-66	2821	2717	2666	2562	2511	2692	2537	96	780	500	1880	5	1	19174452	499	53.06	1.13	12	0.01	49.00	2303.00	3250	20231107	-20.00	2500	20240306	4.00	3150	-17.46	20240715	2500	4.00	20240306	3250	-20.00	20231107	2500	4.00	20240306	0.21	N	007530	500	95 억	40143	N	N	N	N
161	20241104	090211	57	100.00	KOSDAQ		금속	N	N	N	N	N	2600	-15	5	-0.57	13045	5	0.11	2600	2600	2600	3395	1835	2615	2600.00	0.21	0	2821	2717	2666	2562	2511	2692	2537	96	780	500	1880	5	1	19174452	499	53.06	1.13	12	0.00	49.00	2303.00	3250	20231107	-20.00	2500	20240306	4.00	3150	-17.46	20240715	2500	4.00	20240306	3250	-20.00	20231107	2500	4.00	20240306	0.21	N	007530	500	95 억	40143	N	N	N	N
162	20241101	160206	57	100.00	KOSDAQ		금속	N	N	N	N	N	2615	-20	5	-0.76	10780355	4103	19.31	2635	2770	2615	3425	1845	2635	2627.43	0.21	-247	2675	2655	2645	2625	2615	2650	2620	96	790	500	1890	5	1	19174452	501	53.37	1.14	12	0.02	49.00	2303.00	3250	20231107	-19.54	2500	20240306	4.60	3150	-16.98	20240715	2500	4.60	20240306	3250	-19.54	20231107	2500	4.60	20240306	0.21	N	007530	500	95 억	40390	N	N	N	N
163	20241101	150212	57	100.00	KOSDAQ		금속	N	N	N	N	N	2615	-20	5	-0.76	8249025	3135	14.76	2635	2770	2615	3425	1845	2635	2631.27	0.21	-229	2675	2655	2645	2625	2615	2650	2620	96	790	500	1890	5	1	19174452	501	53.37	1.14	12	0.02	49.00	2303.00	3250	20231107	-19.54	2500	20240306	4.60	3150	-16.98	20240715	2500	4.60	20240306	3250	-19.54	20231107	2500	4.60	20240306	0.21	N	007530	500	95 억	40390	N	N	N	N
164	20241101	140208	57	100.00	KOSDAQ		금속	N	N	N	N	N	2630	-5	5	-0.19	7966325	3027	14.25	2635	2770	2615	3425	1845	2635	2631.76	0.21	-205	2675	2655	2645	2625	2615	2650	2620	96	790	500	1890	5	1	19174452	504	53.67	1.14	12	0.02	49.00	2303.00	3250	20231107	-19.08	2500	20240306	5.20	3150	-16.51	20240715	2500	5.20	20240306	3250	-19.08	20231107	2500	5.20	20240306	0.21	N	007530	500	95 억	40390	N	N	N	N
165	20241101	130221	57	100.00	KOSDAQ		금속	N	N	N	N	N	2625	-10	5	-0.38	3345545	1270	5.98	2635	2770	2615	3425	1845	2635	2634.29	0.21	-109	2675	2655	2645	2625	2615	2650	2620	96	790	500	1890	5	1	19174452	503	53.57	1.14	12	0.01	49.00	2303.00	3250	20231107	-19.23	2500	20240306	5.00	3150	-16.67	20240715	2500	5.00	20240306	3250	-19.23	20231107	2500	5.00	20240306	0.21	N	007530	500	95 억	40390	N	N	N	N
166	20241101	120222	57	100.00	KOSDAQ		금속	N	N	N	N	N	2630	-5	5	-0.19	3072500	1166	5.49	2635	2770	2615	3425	1845	2635	2635.08	0.21	-100	2675	2655	2645	2625	2615	2650	2620	96	790	500	1890	5	1	19174452	504	53.67	1.14	12	0.01	49.00	2303.00	3250	20231107	-19.08	2500	20240306	5.20	3150	-16.51	20240715	2500	5.20	20240306	3250	-19.08	20231107	2500	5.20	20240306	0.21	N	007530	500	95 억	40390	N	N	N	N
167	20241101	110221	57	100.00	KOSDAQ		금속	N	N	N	N	N	2620	-15	5	-0.57	3048855	1157	5.45	2635	2770	2615	3425	1845	2635	2635.14	0.21	-96	2675	2655	2645	2625	2615	2650	2620	96	790	500	1890	5	1	19174452	502	53.47	1.14	12	0.01	49.00	2303.00	3250	20231107	-19.38	2500	20240306	4.80	3150	-16.83	20240715	2500	4.80	20240306	3250	-19.38	20231107	2500	4.80	20240306	0.21	N	007530	500	95 억	40390	N	N	N	N
168	20241101	100221	57	100.00	KOSDAQ		금속	N	N	N	N	N	2630	-5	5	-0.19	2005900	759	3.57	2635	2770	2630	3425	1845	2635	2642.82	0.21	-70	2675	2655	2645	2625	2615	2650	2620	96	790	500	1890	5	1	19174452	504	53.67	1.14	12	0.00	49.00	2303.00	3250	20231107	-19.08	2500	20240306	5.20	3150	-16.51	20240715	2500	5.20	20240306	3250	-19.08	20231107	2500	5.20	20240306	0.21	N	007530	500	95 억	40390	N	N	N	N
169	20241101	090221	57	100.00	KOSDAQ		금속	N	N	N	N	N	2770	135	2	5.12	181975	69	0.32	2635	2770	2635	3425	1845	2635	2637.32	0.21	-1	2675	2655	2645	2625	2615	2650	2620	96	790	500	1890	5	1	19174452	531	56.53	1.20	12	0.00	49.00	2303.00	3250	20231107	-14.77	2500	20240306	10.80	3150	-12.06	20240715	2500	10.80	20240306	3250	-14.77	20231107	2500	10.80	20240306	0.21	N	007530	500	95 억	40390	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History