KissMeData/101670/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241129	160822	57	100.00	KOSDAQ	금속	N	N	N	N	N	2635	30	2	1.15	6009210410	2248596	48.17	2640	2785	2585	3385	1825	2605	2672.50	2.10	-90947	3001	2802	2661	2462	2321	2902	2562	103	780	200	1820	5	1	51691656	1362	-2.05	1.55	12	4.35	-1284.00	1705.00	14480	20231219	-81.80	1459	20241031	80.60	8670	-69.61	20240102	1459	80.60	20241031	14480	-81.80	20231219	1459	80.60	20241031	0.01	N	101670	200	103 억	1087558	N	N	0	N	00	N
3	20241129	150841	57	100.00	KOSDAQ	금속	N	N	N	N	N	2610	5	2	0.19	5833772145	2181776	46.74	2640	2785	2585	3385	1825	2605	2673.87	2.10	-83328	3001	2802	2661	2462	2321	2902	2562	103	780	200	1820	5	1	51691656	1349	-2.03	1.53	12	4.22	-1284.00	1705.00	14480	20231219	-81.98	1459	20241031	78.89	8670	-69.90	20240102	1459	78.89	20241031	14480	-81.98	20231219	1459	78.89	20241031	0.01	N	101670	200	103 억	1087558	N	N	0	N	00	N
4	20241129	140844	57	100.00	KOSDAQ	금속	N	N	N	N	N	2615	10	2	0.38	5432002295	2028101	43.44	2640	2785	2585	3385	1825	2605	2678.38	2.10	-62153	3001	2802	2661	2462	2321	2902	2562	103	780	200	1820	5	1	51691656	1352	-2.04	1.53	12	3.92	-1284.00	1705.00	14480	20231219	-81.94	1459	20241031	79.23	8670	-69.84	20240102	1459	79.23	20241031	14480	-81.94	20231219	1459	79.23	20241031	0.01	N	101670	200	103 억	1087558	N	N	0	N	00	N
5	20241129	130841	57	100.00	KOSDAQ	금속	N	N	N	N	N	2615	10	2	0.38	5254486820	1960401	41.99	2640	2785	2585	3385	1825	2605	2680.32	2.10	-47945	3001	2802	2661	2462	2321	2902	2562	103	780	200	1820	5	1	51691656	1352	-2.04	1.53	12	3.79	-1284.00	1705.00	14480	20231219	-81.94	1459	20241031	79.23	8670	-69.84	20240102	1459	79.23	20241031	14480	-81.94	20231219	1459	79.23	20241031	0.01	N	101670	200	103 억	1087558	N	N	0	N	00	N
6	20241129	120842	57	100.00	KOSDAQ	금속	N	N	N	N	N	2645	40	2	1.54	5008865750	1866616	39.99	2640	2785	2585	3385	1825	2605	2683.41	2.10	-45696	3001	2802	2661	2462	2321	2902	2562	103	780	200	1820	5	1	51691656	1367	-2.06	1.55	12	3.61	-1284.00	1705.00	14480	20231219	-81.73	1459	20241031	81.29	8670	-69.49	20240102	1459	81.29	20241031	14480	-81.73	20231219	1459	81.29	20241031	0.01	N	101670	200	103 억	1087558	N	N	0	N	00	N
7	20241129	110844	57	100.00	KOSDAQ	금속	N	N	N	N	N	2610	5	2	0.19	4591666695	1706764	36.56	2640	2785	2590	3385	1825	2605	2690.29	2.10	-32071	3001	2802	2661	2462	2321	2902	2562	103	780	200	1820	5	1	51691656	1349	-2.03	1.53	12	3.30	-1284.00	1705.00	14480	20231219	-81.98	1459	20241031	78.89	8670	-69.90	20240102	1459	78.89	20241031	14480	-81.98	20231219	1459	78.89	20241031	0.01	N	101670	200	103 억	1087558	N	N	0	N	00	N
8	20241129	100838	57	100.00	KOSDAQ	금속	N	N	N	N	N	2625	20	2	0.77	3868048820	1431712	30.67	2640	2785	2590	3385	1825	2605	2701.72	2.10	5730	3001	2802	2661	2462	2321	2902	2562	103	780	200	1820	5	1	51691656	1357	-2.04	1.54	12	2.77	-1284.00	1705.00	14480	20231219	-81.87	1459	20241031	79.92	8670	-69.72	20240102	1459	79.92	20241031	14480	-81.87	20231219	1459	79.92	20241031	0.01	N	101670	200	103 억	1087558	N	N	0	N	00	N
9	20241129	090842	57	100.00	KOSDAQ	금속	N	N	N	N	N	2710	105	2	4.03	1465797895	538346	11.53	2640	2785	2620	3385	1825	2605	2722.85	2.10	-17547	3001	2802	2661	2462	2321	2902	2562	103	780	200	1820	5	1	51691656	1401	-2.11	1.59	12	1.04	-1284.00	1705.00	14480	20231219	-81.28	1459	20241031	85.74	8670	-68.74	20240102	1459	85.74	20241031	14480	-81.28	20231219	1459	85.74	20241031	0.01	N	101670	200	103 억	1087558	N	N	0	N	00	N
10	20241128	160830	57	100.00	KOSDAQ	금속	N	N	N	N	N	2605	-110	5	-4.05	12458479665	4637585	37.55	2525	2860	2520	3525	1905	2715	2686.53	2.30	-94814	3441	3077	2806	2442	2171	2942	2307	103	810	200	1900	5	1	51691656	1347	-2.03	1.53	12	8.97	-1284.00	1705.00	14480	20231219	-82.01	1459	20241031	78.55	8670	-69.95	20240102	1459	78.55	20241031	14480	-82.01	20231219	1459	78.55	20241031	0.01	N	101670	200	103 억	1189146	N	N	0	N	00	N
11	20241128	150847	57	100.00	KOSDAQ	금속	N	N	N	N	N	2610	-105	5	-3.87	11938155355	4437806	35.93	2525	2860	2520	3525	1905	2715	2690.10	2.30	-35001	3441	3077	2806	2442	2171	2942	2307	103	810	200	1900	5	1	51691656	1349	-2.03	1.53	12	8.59	-1284.00	1705.00	14480	20231219	-81.98	1459	20241031	78.89	8670	-69.90	20240102	1459	78.89	20241031	14480	-81.98	20231219	1459	78.89	20241031	0.01	N	101670	200	103 억	1189146	N	N	0	N	00	N
12	20241128	140843	57	100.00	KOSDAQ	금속	N	N	N	N	N	2640	-75	5	-2.76	11067360780	4106175	33.25	2525	2860	2520	3525	1905	2715	2695.30	2.30	54082	3441	3077	2806	2442	2171	2942	2307	103	810	200	1900	5	1	51691656	1365	-2.06	1.55	12	7.94	-1284.00	1705.00	14480	20231219	-81.77	1459	20241031	80.95	8670	-69.55	20240102	1459	80.95	20241031	14480	-81.77	20231219	1459	80.95	20241031	0.01	N	101670	200	103 억	1189146	N	N	0	N	00	N
13	20241128	130842	57	100.00	KOSDAQ	금속	N	N	N	N	N	2695	-20	5	-0.74	10367813610	3842445	31.11	2525	2860	2520	3525	1905	2715	2698.23	2.30	52042	3441	3077	2806	2442	2171	2942	2307	103	810	200	1900	5	1	51691656	1393	-2.10	1.58	12	7.43	-1284.00	1705.00	14480	20231219	-81.39	1459	20241031	84.72	8670	-68.92	20240102	1459	84.72	20241031	14480	-81.39	20231219	1459	84.72	20241031	0.01	N	101670	200	103 억	1189146	N	N	0	N	00	N
14	20241128	120845	57	100.00	KOSDAQ	금속	N	N	N	N	N	2640	-75	5	-2.76	9571524060	3545680	28.71	2525	2860	2520	3525	1905	2715	2699.49	2.30	98761	3441	3077	2806	2442	2171	2942	2307	103	810	200	1900	5	1	51691656	1365	-2.06	1.55	12	6.86	-1284.00	1705.00	14480	20231219	-81.77	1459	20241031	80.95	8670	-69.55	20240102	1459	80.95	20241031	14480	-81.77	20231219	1459	80.95	20241031	0.01	N	101670	200	103 억	1189146	N	N	0	N	00	N
15	20241128	110848	57	100.00	KOSDAQ	금속	N	N	N	N	N	2615	-100	5	-3.68	8819445050	3259995	26.40	2525	2860	2520	3525	1905	2715	2705.36	2.30	82772	3441	3077	2806	2442	2171	2942	2307	103	810	200	1900	5	1	51691656	1352	-2.04	1.53	12	6.31	-1284.00	1705.00	14480	20231219	-81.94	1459	20241031	79.23	8670	-69.84	20240102	1459	79.23	20241031	14480	-81.94	20231219	1459	79.23	20241031	0.01	N	101670	200	103 억	1189146	N	N	0	N	00	N
16	20241128	100845	57	100.00	KOSDAQ	금속	N	N	N	N	N	2710	-5	5	-0.18	7307067500	2689621	21.78	2525	2860	2520	3525	1905	2715	2716.76	2.30	52957	3441	3077	2806	2442	2171	2942	2307	103	810	200	1900	5	1	51691656	1401	-2.11	1.59	12	5.20	-1284.00	1705.00	14480	20231219	-81.28	1459	20241031	85.74	8670	-68.74	20240102	1459	85.74	20241031	14480	-81.28	20231219	1459	85.74	20241031	0.01	N	101670	200	103 억	1189146	N	N	0	N	00	N
17	20241128	090842	57	100.00	KOSDAQ	금속	N	N	N	N	N	2775	60	2	2.21	2340990320	883772	7.16	2525	2775	2520	3525	1905	2715	2648.86	2.30	241768	3441	3077	2806	2442	2171	2942	2307	103	810	200	1900	5	1	51691656	1434	-2.16	1.63	12	1.71	-1284.00	1705.00	14480	20231219	-80.84	1459	20241031	90.20	8670	-67.99	20240102	1459	90.20	20241031	14480	-80.84	20231219	1459	90.20	20241031	0.01	N	101670	200	103 억	1189146	Y	N	0	N	00	N
18	20241127	160823	57	100.00	KOSDAQ	금속	N	N	N	N	N	2715	-800	5	-22.76	34955648885	12230792	73.80	3000	3170	2535	4565	2465	3515	2857.71	3.56	-721542	3968	3741	3363	3136	2758	3855	3250	103	1050	200	2460	5	1	51691656	1403	-2.11	1.59	12	23.66	-1284.00	1705.00	14480	20231219	-81.25	1459	20241031	86.09	8670	-68.69	20240102	1459	86.09	20241031	14480	-81.25	20231219	1459	86.09	20241031	0.04	N	101670	200	103 억	1842554	N	N	0	N	00	N
19	20241127	150838	57	100.00	KOSDAQ	금속	N	N	N	N	N	2625	-890	5	-25.32	33181755790	11577397	69.85	3000	3170	2535	4565	2465	3515	2865.63	3.56	-688654	3968	3741	3363	3136	2758	3855	3250	103	1050	200	2460	5	1	51691656	1357	-2.04	1.54	12	22.40	-1284.00	1705.00	14480	20231219	-81.87	1459	20241031	79.92	8670	-69.72	20240102	1459	79.92	20241031	14480	-81.87	20231219	1459	79.92	20241031	0.04	N	101670	200	103 억	1842554	N	N	0	N	00	N
20	20241127	140837	57	100.00	KOSDAQ	금속	N	N	N	N	N	2690	-825	5	-23.47	30094198805	10390036	62.69	3000	3170	2595	4565	2465	3515	2895.96	3.56	-626003	3968	3741	3363	3136	2758	3855	3250	103	1050	200	2460	5	1	51691656	1391	-2.10	1.58	12	20.10	-1284.00	1705.00	14480	20231219	-81.42	1459	20241031	84.37	8670	-68.97	20240102	1459	84.37	20241031	14480	-81.42	20231219	1459	84.37	20241031	0.04	N	101670	200	103 억	1842554	N	N	0	N	00	N
21	20241127	130832	57	100.00	KOSDAQ	금속	N	N	N	N	N	2820	-695	5	-19.77	24940395770	8472176	51.12	3000	3170	2735	4565	2465	3515	2943.25	3.56	-660090	3968	3741	3363	3136	2758	3855	3250	103	1050	200	2460	5	1	51691656	1458	-2.20	1.65	12	16.39	-1284.00	1705.00	14480	20231219	-80.52	1459	20241031	93.28	8670	-67.47	20240102	1459	93.28	20241031	14480	-80.52	20231219	1459	93.28	20241031	0.04	N	101670	200	103 억	1842554	N	N	0	N	00	N
22	20241127	120839	57	100.00	KOSDAQ	금속	N	N	N	N	N	2845	-670	5	-19.06	21216353015	7138662	43.07	3000	3170	2830	4565	2465	3515	2971.42	3.56	-595274	3968	3741	3363	3136	2758	3855	3250	103	1050	200	2460	5	1	51691656	1471	-2.22	1.67	12	13.81	-1284.00	1705.00	14480	20231219	-80.35	1459	20241031	95.00	8670	-67.19	20240102	1459	95.00	20241031	14480	-80.35	20231219	1459	95.00	20241031	0.04	N	101670	200	103 억	1842554	N	N	0	N	00	N
23	20241127	110836	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	-645	5	-18.35	18864054245	6318626	38.12	3000	3170	2830	4565	2465	3515	2984.79	3.56	-465939	3968	3741	3363	3136	2758	3855	3250	103	1050	200	2460	5	1	51691656	1484	-2.24	1.68	12	12.22	-1284.00	1705.00	14480	20231219	-80.18	1459	20241031	96.71	8670	-66.90	20240102	1459	96.71	20241031	14480	-80.18	20231219	1459	96.71	20241031	0.04	N	101670	200	103 억	1842554	N	N	0	N	00	N
24	20241127	100837	57	100.00	KOSDAQ	금속	N	N	N	N	N	2945	-570	5	-16.22	14111765465	4677047	28.22	3000	3170	2915	4565	2465	3515	3016.37	3.56	-309001	3968	3741	3363	3136	2758	3855	3250	103	1050	200	2460	5	1	51691656	1522	-2.29	1.73	12	9.05	-1284.00	1705.00	14480	20231219	-79.66	1459	20241031	101.85	8670	-66.03	20240102	1459	101.85	20241031	14480	-79.66	20231219	1459	101.85	20241031	0.04	N	101670	200	103 억	1842554	N	N	0	N	00	N
25	20241127	090835	57	100.00	KOSDAQ	금속	N	N	N	N	N	3040	-475	5	-13.51	5316767030	1739562	10.50	3000	3170	2915	4565	2465	3515	3054.23	3.56	-105755	3968	3741	3363	3136	2758	3855	3250	103	1050	200	2460	5	1	51691656	1571	-2.37	1.78	12	3.37	-1284.00	1705.00	14480	20231219	-79.01	1459	20241031	108.36	8670	-64.94	20240102	1459	108.36	20241031	14480	-79.01	20231219	1459	108.36	20241031	0.04	N	101670	200	103 억	1842554	N	N	0	N	00	N
26	20241126	160824	54	100.00	KOSDAQ	금속	N	N	N	N	N	3515	510	2	16.97	56295846115	16420226	746.36	3050	3590	2985	3905	2105	3005	3428.39	3.33	163793	3145	3075	2980	2910	2815	3110	2945	103	900	200	2100	5	1	51691656	1817	-2.74	2.06	12	31.77	-1284.00	1705.00	14480	20231219	-75.73	1459	20241031	140.92	8670	-59.46	20240102	1459	140.92	20241031	14480	-75.73	20231219	1459	140.92	20241031	0.04	N	101670	200	103 억	1721182	N	N	1	N	01	N
27	20241126	150832	54	100.00	KOSDAQ	금속	N	N	N	N	N	3465	460	2	15.31	54228311045	15828519	719.47	3050	3590	2985	3905	2105	3005	3425.99	3.33	118309	3145	3075	2980	2910	2815	3110	2945	103	900	200	2100	5	1	51691656	1791	-2.70	2.03	12	30.62	-1284.00	1705.00	14480	20231219	-76.07	1459	20241031	137.49	8670	-60.03	20240102	1459	137.49	20241031	14480	-76.07	20231219	1459	137.49	20241031	0.04	N	101670	200	103 억	1721182	N	N	1	N	01	N
28	20241126	140831	54	100.00	KOSDAQ	금속	N	N	N	N	N	3440	435	2	14.48	52037218480	15193509	690.60	3050	3590	2985	3905	2105	3005	3424.97	3.33	35878	3145	3075	2980	2910	2815	3110	2945	103	900	200	2100	5	1	51691656	1778	-2.68	2.02	12	29.39	-1284.00	1705.00	14480	20231219	-76.24	1459	20241031	135.78	8670	-60.32	20240102	1459	135.78	20241031	14480	-76.24	20231219	1459	135.78	20241031	0.04	N	101670	200	103 억	1721182	N	N	1	N	01	N
29	20241126	130829	54	100.00	KOSDAQ	금속	N	N	N	N	N	3405	400	2	13.31	49890731590	14565358	662.05	3050	3590	2985	3905	2105	3005	3425.30	3.33	82224	3145	3075	2980	2910	2815	3110	2945	103	900	200	2100	5	1	51691656	1760	-2.65	2.00	12	28.18	-1284.00	1705.00	14480	20231219	-76.48	1459	20241031	133.38	8670	-60.73	20240102	1459	133.38	20241031	14480	-76.48	20231219	1459	133.38	20241031	0.04	N	101670	200	103 억	1721182	N	N	1	N	01	N
30	20241126	120834	54	100.00	KOSDAQ	금속	N	N	N	N	N	3445	440	2	14.64	46431862435	13561618	616.43	3050	3590	2985	3905	2105	3005	3423.77	3.33	120830	3145	3075	2980	2910	2815	3110	2945	103	900	200	2100	5	1	51691656	1781	-2.68	2.02	12	26.24	-1284.00	1705.00	14480	20231219	-76.21	1459	20241031	136.12	8670	-60.27	20240102	1459	136.12	20241031	14480	-76.21	20231219	1459	136.12	20241031	0.04	N	101670	200	103 억	1721182	N	N	1	N	01	N
31	20241126	110839	54	100.00	KOSDAQ	금속	N	N	N	N	N	3495	490	2	16.31	37155427840	10929895	496.81	3050	3550	2985	3905	2105	3005	3399.43	3.33	173999	3145	3075	2980	2910	2815	3110	2945	103	900	200	2100	5	1	51691656	1807	-2.72	2.05	12	21.14	-1284.00	1705.00	14480	20231219	-75.86	1459	20241031	139.55	8670	-59.69	20240102	1459	139.55	20241031	14480	-75.86	20231219	1459	139.55	20241031	0.04	N	101670	200	103 억	1721182	N	N	1	N	01	N
32	20241126	100843	54	100.00	KOSDAQ	금속	N	N	N	N	N	3275	270	2	8.99	27206698340	8035013	365.22	3050	3550	2985	3905	2105	3005	3386.02	3.33	-151808	3145	3075	2980	2910	2815	3110	2945	103	900	200	2100	5	1	51691656	1693	-2.55	1.92	12	15.54	-1284.00	1705.00	14480	20231219	-77.38	1459	20241031	124.47	8670	-62.23	20240102	1459	124.47	20241031	14480	-77.38	20231219	1459	124.47	20241031	0.04	N	101670	200	103 억	1721182	N	N	1	N	01	N
33	20241126	090834	54	100.00	KOSDAQ	금속	N	N	N	N	N	3350	345	2	11.48	3141802950	983634	44.71	3050	3350	2985	3905	2105	3005	3194.09	3.33	154189	3145	3075	2980	2910	2815	3110	2945	103	900	200	2100	5	1	51691656	1732	-2.61	1.96	12	1.90	-1284.00	1705.00	14480	20231219	-76.86	1459	20241031	129.61	8670	-61.36	20240102	1459	129.61	20241031	14480	-76.86	20231219	1459	129.61	20241031	0.04	N	101670	200	103 억	1721182	Y	N	1	N	01	N
34	20241125	160813	53	100.00	KOSDAQ	금속	N	N	N	N	N	3005	0	3	0.00	6483683810	2181538	30.33	3000	3050	2885	3905	2105	3005	2972.01	3.50	-85591	3435	3220	2985	2770	2535	3327	2877	103	900	200	0	5	1	51691656	1553	-2.34	1.76	12	4.22	-1284.00	1705.00	14480	20231219	-79.25	1459	20241031	105.96	8670	-65.34	20240102	1459	105.96	20241031	14480	-79.25	20231219	1459	105.96	20241031	0.04	N	101670	200	103 억	1806772	N	N	1	N	02	N
35	20241125	150830	53	100.00	KOSDAQ	금속	N	N	N	N	N	3000	-5	5	-0.17	6105783230	2055565	28.58	3000	3050	2885	3905	2105	3005	2970.37	3.50	-75020	3435	3220	2985	2770	2535	3327	2877	103	900	200	0	5	1	51691656	1551	-2.34	1.76	12	3.98	-1284.00	1705.00	14480	20231219	-79.28	1459	20241031	105.62	8670	-65.40	20240102	1459	105.62	20241031	14480	-79.28	20231219	1459	105.62	20241031	0.04	N	101670	200	103 억	1806772	N	N	18	N	02	N
36	20241125	140828	53	100.00	KOSDAQ	금속	N	N	N	N	N	2965	-40	5	-1.33	5621410115	1892219	26.31	3000	3050	2885	3905	2105	3005	2970.80	3.50	-66196	3435	3220	2985	2770	2535	3327	2877	103	900	200	0	5	1	51691656	1533	-2.31	1.74	12	3.66	-1284.00	1705.00	14480	20231219	-79.52	1459	20241031	103.22	8670	-65.80	20240102	1459	103.22	20241031	14480	-79.52	20231219	1459	103.22	20241031	0.04	N	101670	200	103 억	1806772	N	N	18	N	02	N
37	20241125	130822	53	100.00	KOSDAQ	금속	N	N	N	N	N	2970	-35	5	-1.16	5263615095	1771999	24.64	3000	3050	2885	3905	2105	3005	2970.44	3.50	-41458	3435	3220	2985	2770	2535	3327	2877	103	900	200	0	5	1	51691656	1535	-2.31	1.74	12	3.43	-1284.00	1705.00	14480	20231219	-79.49	1459	20241031	103.56	8670	-65.74	20240102	1459	103.56	20241031	14480	-79.49	20231219	1459	103.56	20241031	0.04	N	101670	200	103 억	1806772	N	N	18	N	02	N
38	20241125	120830	53	100.00	KOSDAQ	금속	N	N	N	N	N	2980	-25	5	-0.83	4905560880	1651613	22.96	3000	3050	2885	3905	2105	3005	2970.16	3.50	-45929	3435	3220	2985	2770	2535	3327	2877	103	900	200	0	5	1	51691656	1540	-2.32	1.75	12	3.20	-1284.00	1705.00	14480	20231219	-79.42	1459	20241031	104.25	8670	-65.63	20240102	1459	104.25	20241031	14480	-79.42	20231219	1459	104.25	20241031	0.04	N	101670	200	103 억	1806772	N	N	18	N	02	N
39	20241125	110824	53	100.00	KOSDAQ	금속	N	N	N	N	N	2985	-20	5	-0.67	4577519200	1541660	21.44	3000	3050	2885	3905	2105	3005	2969.21	3.50	-44654	3435	3220	2985	2770	2535	3327	2877	103	900	200	0	5	1	51691656	1543	-2.32	1.75	12	2.98	-1284.00	1705.00	14480	20231219	-79.39	1459	20241031	104.59	8670	-65.57	20240102	1459	104.59	20241031	14480	-79.39	20231219	1459	104.59	20241031	0.04	N	101670	200	103 억	1806772	N	N	18	N	02	N
40	20241125	100815	53	100.00	KOSDAQ	금속	N	N	N	N	N	2920	-85	5	-2.83	3092897690	1046421	14.55	3000	3040	2885	3905	2105	3005	2955.69	3.50	8302	3435	3220	2985	2770	2535	3327	2877	103	900	200	0	5	1	51691656	1509	-2.27	1.71	12	2.02	-1284.00	1705.00	14480	20231219	-79.83	1459	20241031	100.14	8670	-66.32	20240102	1459	100.14	20241031	14480	-79.83	20231219	1459	100.14	20241031	0.04	N	101670	200	103 억	1806772	N	N	18	N	02	N
41	20241125	090816	53	100.00	KOSDAQ	금속	N	N	N	N	N	2975	-30	5	-1.00	737747235	246951	3.43	3000	3040	2930	3905	2105	3005	2987.42	3.50	-44662	3435	3220	2985	2770	2535	3327	2877	103	900	200	0	5	1	51691656	1538	-2.32	1.74	12	0.48	-1284.00	1705.00	14480	20231219	-79.45	1459	20241031	103.91	8670	-65.69	20240102	1459	103.91	20241031	14480	-79.45	20231219	1459	103.91	20241031	0.04	N	101670	200	103 억	1806772	N	N	18	N	02	N
42	20241122	160731	53	100.00	KOSDAQ	금속	N	N	N	N	N	3005	135	2	4.70	21726954930	7155793	81.02	2790	3200	2750	3730	2010	2870	3036.32	3.24	145645	3263	3066	2703	2506	2143	3165	2605	103	860	200	0	5	1	51691656	1553	-2.34	1.76	12	13.84	-1284.00	1705.00	14480	20231219	-79.25	1459	20241031	105.96	8670	-65.34	20240102	1459	105.96	20241031	14480	-79.25	20231219	1459	105.96	20241031	0.04	N	101670	200	103 억	1676126	N	N	18	N	02	N
43	20241122	150741	53	100.00	KOSDAQ	금속	N	N	N	N	N	3025	155	2	5.40	21287704240	7009921	79.37	2790	3200	2750	3730	2010	2870	3036.81	3.24	145615	3263	3066	2703	2506	2143	3165	2605	103	860	200	0	5	1	51691656	1564	-2.36	1.77	12	13.56	-1284.00	1705.00	14480	20231219	-79.11	1459	20241031	107.33	8670	-65.11	20240102	1459	107.33	20241031	14480	-79.11	20231219	1459	107.33	20241031	0.04	N	101670	200	103 억	1676126	N	N	10	N	02	N
44	20241122	140744	53	100.00	KOSDAQ	금속	N	N	N	N	N	2995	125	2	4.36	20116235650	6617657	74.93	2790	3200	2750	3730	2010	2870	3039.80	3.24	98080	3263	3066	2703	2506	2143	3165	2605	103	860	200	0	5	1	51691656	1548	-2.33	1.76	12	12.80	-1284.00	1705.00	14480	20231219	-79.32	1459	20241031	105.28	8670	-65.46	20240102	1459	105.28	20241031	14480	-79.32	20231219	1459	105.28	20241031	0.04	N	101670	200	103 억	1676126	N	N	10	N	02	N
45	20241122	130740	53	100.00	KOSDAQ	금속	N	N	N	N	N	3030	160	2	5.57	19204748505	6314979	71.50	2790	3200	2750	3730	2010	2870	3041.16	3.24	100189	3263	3066	2703	2506	2143	3165	2605	103	860	200	0	5	1	51691656	1566	-2.36	1.78	12	12.22	-1284.00	1705.00	14480	20231219	-79.07	1459	20241031	107.68	8670	-65.05	20240102	1459	107.68	20241031	14480	-79.07	20231219	1459	107.68	20241031	0.04	N	101670	200	103 억	1676126	N	N	10	N	02	N
46	20241122	120745	53	100.00	KOSDAQ	금속	N	N	N	N	N	3040	170	2	5.92	18524150980	6090386	68.96	2790	3200	2750	3730	2010	2870	3041.56	3.24	63100	3263	3066	2703	2506	2143	3165	2605	103	860	200	0	5	1	51691656	1571	-2.37	1.78	12	11.78	-1284.00	1705.00	14480	20231219	-79.01	1459	20241031	108.36	8670	-64.94	20240102	1459	108.36	20241031	14480	-79.01	20231219	1459	108.36	20241031	0.04	N	101670	200	103 억	1676126	N	N	10	N	02	N
47	20241122	110737	53	100.00	KOSDAQ	금속	N	N	N	N	N	3020	150	2	5.23	16890465515	5547512	62.81	2790	3200	2750	3730	2010	2870	3044.71	3.24	72703	3263	3066	2703	2506	2143	3165	2605	103	860	200	0	5	1	51691656	1561	-2.35	1.77	12	10.73	-1284.00	1705.00	14480	20231219	-79.14	1459	20241031	106.99	8670	-65.17	20240102	1459	106.99	20241031	14480	-79.14	20231219	1459	106.99	20241031	0.04	N	101670	200	103 억	1676126	N	N	10	N	02	N
48	20241122	100752	53	100.00	KOSDAQ	금속	N	N	N	N	N	3075	205	2	7.14	14283647970	4692523	53.13	2790	3200	2750	3730	2010	2870	3043.94	3.24	150624	3263	3066	2703	2506	2143	3165	2605	103	860	200	0	5	1	51691656	1590	-2.39	1.80	12	9.08	-1284.00	1705.00	14480	20231219	-78.76	1459	20241031	110.76	8670	-64.53	20240102	1459	110.76	20241031	14480	-78.76	20231219	1459	110.76	20241031	0.04	N	101670	200	103 억	1676126	N	N	10	N	02	N
49	20241122	090745	53	100.00	KOSDAQ	금속	N	N	N	N	N	2810	-60	5	-2.09	1067629470	381135	4.32	2790	2870	2750	3730	2010	2870	2801.06	3.24	34651	3263	3066	2703	2506	2143	3165	2605	103	860	200	0	5	1	51691656	1453	-2.19	1.65	12	0.74	-1284.00	1705.00	14480	20231219	-80.59	1459	20241031	92.60	8670	-67.59	20240102	1459	92.60	20241031	14480	-80.59	20231219	1459	92.60	20241031	0.04	N	101670	200	103 억	1676126	N	N	10	N	02	N
50	20241121	160738	53	100.00	KOSDAQ	금속	N	N	N	N	N	2870	460	2	19.09	23714535980	8702747	619.73	2425	2900	2340	3130	1690	2410	2724.43	3.03	111638	2643	2526	2463	2346	2283	2495	2315	103	720	200	0	5	1	51691656	1484	-2.24	1.68	12	16.84	-1284.00	1705.00	14480	20231219	-80.18	1459	20241031	96.71	8670	-66.90	20240102	1459	96.71	20241031	14480	-80.18	20231219	1459	96.71	20241031	0.04	N	101670	200	103 억	1568285	N	N	10	N	02	N
51	20241121	150753	53	100.00	KOSDAQ	금속	N	N	N	N	N	2775	365	2	15.15	21650542760	7981098	568.34	2425	2875	2340	3130	1690	2410	2712.74	3.03	81393	2643	2526	2463	2346	2283	2495	2315	103	720	200	0	5	1	51691656	1434	-2.16	1.63	12	15.44	-1284.00	1705.00	14480	20231219	-80.84	1459	20241031	90.20	8670	-67.99	20240102	1459	90.20	20241031	14480	-80.84	20231219	1459	90.20	20241031	0.04	N	101670	200	103 억	1568285	N	N	5	N	02	N
52	20241121	140754	53	100.00	KOSDAQ	금속	N	N	N	N	N	2850	440	2	18.26	18402084080	6811360	485.04	2425	2875	2340	3130	1690	2410	2701.69	3.03	110003	2643	2526	2463	2346	2283	2495	2315	103	720	200	0	5	1	51691656	1473	-2.22	1.67	12	13.18	-1284.00	1705.00	14480	20231219	-80.32	1459	20241031	95.34	8670	-67.13	20240102	1459	95.34	20241031	14480	-80.32	20231219	1459	95.34	20241031	0.04	N	101670	200	103 억	1568285	N	N	5	N	02	N
53	20241121	130745	53	100.00	KOSDAQ	금속	N	N	N	N	N	2680	270	2	11.20	15079531075	5610707	399.54	2425	2875	2340	3130	1690	2410	2687.65	3.03	15698	2643	2526	2463	2346	2283	2495	2315	103	720	200	0	5	1	51691656	1385	-2.09	1.57	12	10.85	-1284.00	1705.00	14480	20231219	-81.49	1459	20241031	83.69	8670	-69.09	20240102	1459	83.69	20241031	14480	-81.49	20231219	1459	83.69	20241031	0.04	N	101670	200	103 억	1568285	N	N	5	N	02	N
54	20241121	120746	53	100.00	KOSDAQ	금속	N	N	N	N	N	2765	355	2	14.73	11343965565	4250830	302.70	2425	2875	2340	3130	1690	2410	2668.66	3.03	-35954	2643	2526	2463	2346	2283	2495	2315	103	720	200	0	5	1	51691656	1429	-2.15	1.62	12	8.22	-1284.00	1705.00	14480	20231219	-80.90	1459	20241031	89.51	8670	-68.11	20240102	1459	89.51	20241031	14480	-80.90	20231219	1459	89.51	20241031	0.04	N	101670	200	103 억	1568285	N	N	5	N	02	N
55	20241121	110748	53	100.00	KOSDAQ	금속	N	N	N	N	N	2520	110	2	4.56	2825315515	1135754	80.88	2425	2605	2340	3130	1690	2410	2487.63	3.03	33245	2643	2526	2463	2346	2283	2495	2315	103	720	200	0	5	1	51691656	1303	-1.96	1.48	12	2.20	-1284.00	1705.00	14480	20231219	-82.60	1459	20241031	72.72	8670	-70.93	20240102	1459	72.72	20241031	14480	-82.60	20231219	1459	72.72	20241031	0.04	N	101670	200	103 억	1568285	N	N	5	N	02	N
56	20241121	100749	53	100.00	KOSDAQ	금속	N	N	N	N	N	2560	150	2	6.22	2171754280	874358	62.26	2425	2605	2340	3130	1690	2410	2483.85	3.03	48510	2643	2526	2463	2346	2283	2495	2315	103	720	200	0	5	1	51691656	1323	-1.99	1.50	12	1.69	-1284.00	1705.00	14480	20231219	-82.32	1459	20241031	75.46	8670	-70.47	20240102	1459	75.46	20241031	14480	-82.32	20231219	1459	75.46	20241031	0.04	N	101670	200	103 억	1568285	N	N	5	N	02	N
57	20241121	090748	53	100.00	KOSDAQ	금속	N	N	N	N	N	2365	-45	5	-1.87	209712835	87322	6.22	2425	2465	2360	3130	1690	2410	2401.58	3.03	551	2643	2526	2463	2346	2283	2495	2315	103	720	200	0	5	1	51691656	1223	-1.84	1.39	12	0.17	-1284.00	1705.00	14480	20231219	-83.67	1459	20241031	62.10	8670	-72.72	20240102	1459	62.10	20241031	14480	-83.67	20231219	1459	62.10	20241031	0.04	N	101670	200	103 억	1568285	N	N	5	N	02	N
58	20241120	160742	53	100.00	KOSDAQ	금속	N	N	N	N	N	2410	-105	5	-4.17	3401115860	1388422	58.42	2580	2580	2400	3265	1765	2515	2449.67	3.52	-253333	2691	2602	2456	2367	2221	2647	2412	103	750	200	0	5	1	51691656	1246	-1.88	1.41	12	2.69	-1284.00	1705.00	14480	20231219	-83.36	1459	20241031	65.18	8670	-72.20	20240102	1459	65.18	20241031	14480	-83.36	20231219	1459	65.18	20241031	0.05	N	101670	200	103 억	1818350	N	N	5	N	02	N
59	20241120	150752	53	100.00	KOSDAQ	금속	N	N	N	N	N	2430	-85	5	-3.38	3225710955	1316040	55.38	2580	2580	2400	3265	1765	2515	2451.07	3.52	-244968	2691	2602	2456	2367	2221	2647	2412	103	750	200	0	5	1	51691656	1256	-1.89	1.43	12	2.55	-1284.00	1705.00	14480	20231219	-83.22	1459	20241031	66.55	8670	-71.97	20240102	1459	66.55	20241031	14480	-83.22	20231219	1459	66.55	20241031	0.05	N	101670	200	103 억	1818350	N	N	7	N	02	N
60	20241120	140754	53	100.00	KOSDAQ	금속	N	N	N	N	N	2445	-70	5	-2.78	2961127890	1207886	50.83	2580	2580	2400	3265	1765	2515	2451.50	3.52	-232694	2691	2602	2456	2367	2221	2647	2412	103	750	200	0	5	1	51691656	1264	-1.90	1.43	12	2.34	-1284.00	1705.00	14480	20231219	-83.11	1459	20241031	67.58	8670	-71.80	20240102	1459	67.58	20241031	14480	-83.11	20231219	1459	67.58	20241031	0.05	N	101670	200	103 억	1818350	N	N	7	N	02	N
61	20241120	130755	53	100.00	KOSDAQ	금속	N	N	N	N	N	2470	-45	5	-1.79	2706122515	1104144	46.46	2580	2580	2400	3265	1765	2515	2450.88	3.52	-205156	2691	2602	2456	2367	2221	2647	2412	103	750	200	0	5	1	51691656	1277	-1.92	1.45	12	2.14	-1284.00	1705.00	14480	20231219	-82.94	1459	20241031	69.29	8670	-71.51	20240102	1459	69.29	20241031	14480	-82.94	20231219	1459	69.29	20241031	0.05	N	101670	200	103 억	1818350	N	N	7	N	02	N
62	20241120	120754	53	100.00	KOSDAQ	금속	N	N	N	N	N	2460	-55	5	-2.19	2539033055	1036304	43.61	2580	2580	2400	3265	1765	2515	2450.08	3.52	-205289	2691	2602	2456	2367	2221	2647	2412	103	750	200	0	5	1	51691656	1272	-1.92	1.44	12	2.00	-1284.00	1705.00	14480	20231219	-83.01	1459	20241031	68.61	8670	-71.63	20240102	1459	68.61	20241031	14480	-83.01	20231219	1459	68.61	20241031	0.05	N	101670	200	103 억	1818350	N	N	7	N	02	N
63	20241120	110756	53	100.00	KOSDAQ	금속	N	N	N	N	N	2450	-65	5	-2.58	2259955215	922039	38.80	2580	2580	2400	3265	1765	2515	2451.04	3.52	-193621	2691	2602	2456	2367	2221	2647	2412	103	750	200	0	5	1	51691656	1266	-1.91	1.44	12	1.78	-1284.00	1705.00	14480	20231219	-83.08	1459	20241031	67.92	8670	-71.74	20240102	1459	67.92	20241031	14480	-83.08	20231219	1459	67.92	20241031	0.05	N	101670	200	103 억	1818350	N	N	7	N	02	N
64	20241120	100755	53	100.00	KOSDAQ	금속	N	N	N	N	N	2445	-70	5	-2.78	1629196185	666227	28.03	2580	2580	2400	3265	1765	2515	2445.41	3.52	-126170	2691	2602	2456	2367	2221	2647	2412	103	750	200	0	5	1	51691656	1264	-1.90	1.43	12	1.29	-1284.00	1705.00	14480	20231219	-83.11	1459	20241031	67.58	8670	-71.80	20240102	1459	67.58	20241031	14480	-83.11	20231219	1459	67.58	20241031	0.05	N	101670	200	103 억	1818350	N	N	7	N	02	N
65	20241120	090753	53	100.00	KOSDAQ	금속	N	N	N	N	N	2440	-75	5	-2.98	560013515	224815	9.46	2580	2580	2430	3265	1765	2515	2491.00	3.52	-64951	2691	2602	2456	2367	2221	2647	2412	103	750	200	0	5	1	51691656	1261	-1.90	1.43	12	0.43	-1284.00	1705.00	14480	20231219	-83.15	1459	20241031	67.24	8670	-71.86	20240102	1459	67.24	20241031	14480	-83.15	20231219	1459	67.24	20241031	0.05	N	101670	200	103 억	1818350	N	N	7	N	02	N
66	20241119	160711	53	100.00	KOSDAQ	금속	N	N	N	N	N	2515	115	2	4.79	5716819705	2336349	98.58	2405	2545	2310	3120	1680	2400	2446.76	3.37	78127	2686	2542	2406	2262	2126	2615	2335	103	720	200	0	5	1	51691656	1300	-1.96	1.48	12	4.52	-1284.00	1705.00	14480	20231219	-82.63	1459	20241031	72.38	8670	-70.99	20240102	1459	72.38	20241031	14480	-82.63	20231219	1459	72.38	20241031	0.05	N	101670	200	103 억	1743415	N	N	7	N	02	N
67	20241119	150723	53	100.00	KOSDAQ	금속	N	N	N	N	N	2500	100	2	4.17	5366233500	2196649	92.68	2405	2545	2310	3120	1680	2400	2442.92	3.37	104288	2686	2542	2406	2262	2126	2615	2335	103	720	200	0	5	1	51691656	1292	-1.95	1.47	12	4.25	-1284.00	1705.00	14480	20231219	-82.73	1459	20241031	71.35	8670	-71.16	20240102	1459	71.35	20241031	14480	-82.73	20231219	1459	71.35	20241031	0.05	N	101670	200	103 억	1743415	N	N	3	N	02	N
68	20241119	140722	53	100.00	KOSDAQ	금속	N	N	N	N	N	2490	90	2	3.75	4920790855	2018215	85.16	2405	2545	2310	3120	1680	2400	2438.19	3.37	118970	2686	2542	2406	2262	2126	2615	2335	103	720	200	0	5	1	51691656	1287	-1.94	1.46	12	3.90	-1284.00	1705.00	14480	20231219	-82.80	1459	20241031	70.66	8670	-71.28	20240102	1459	70.66	20241031	14480	-82.80	20231219	1459	70.66	20241031	0.05	N	101670	200	103 억	1743415	N	N	3	N	02	N
69	20241119	130725	53	100.00	KOSDAQ	금속	N	N	N	N	N	2465	65	2	2.71	4331525695	1782986	75.23	2405	2545	2310	3120	1680	2400	2429.37	3.37	119399	2686	2542	2406	2262	2126	2615	2335	103	720	200	0	5	1	51691656	1274	-1.92	1.45	12	3.45	-1284.00	1705.00	14480	20231219	-82.98	1459	20241031	68.95	8670	-71.57	20240102	1459	68.95	20241031	14480	-82.98	20231219	1459	68.95	20241031	0.05	N	101670	200	103 억	1743415	N	N	3	N	02	N
70	20241119	120716	53	100.00	KOSDAQ	금속	N	N	N	N	N	2480	80	2	3.33	2732978150	1143130	48.23	2405	2500	2310	3120	1680	2400	2390.79	3.37	-13622	2686	2542	2406	2262	2126	2615	2335	103	720	200	0	5	1	51691656	1282	-1.93	1.45	12	2.21	-1284.00	1705.00	14480	20231219	-82.87	1459	20241031	69.98	8670	-71.40	20240102	1459	69.98	20241031	14480	-82.87	20231219	1459	69.98	20241031	0.05	N	101670	200	103 억	1743415	N	N	3	N	02	N
71	20241119	110726	53	100.00	KOSDAQ	금속	N	N	N	N	N	2385	-15	5	-0.62	1698042465	720437	30.40	2405	2425	2310	3120	1680	2400	2356.96	3.37	77380	2686	2542	2406	2262	2126	2615	2335	103	720	200	0	5	1	51691656	1233	-1.86	1.40	12	1.39	-1284.00	1705.00	14480	20231219	-83.53	1459	20241031	63.47	8670	-72.49	20240102	1459	63.47	20241031	14480	-83.53	20231219	1459	63.47	20241031	0.05	N	101670	200	103 억	1743415	N	N	3	N	02	N
72	20241119	100745	53	100.00	KOSDAQ	금속	N	N	N	N	N	2345	-55	5	-2.29	1335248205	566974	23.92	2405	2425	2310	3120	1680	2400	2355.04	3.37	82106	2686	2542	2406	2262	2126	2615	2335	103	720	200	0	5	1	51691656	1212	-1.83	1.38	12	1.10	-1284.00	1705.00	14480	20231219	-83.81	1459	20241031	60.73	8670	-72.95	20240102	1459	60.73	20241031	14480	-83.81	20231219	1459	60.73	20241031	0.05	N	101670	200	103 억	1743415	N	N	3	N	02	N
73	20241119	090738	53	100.00	KOSDAQ	금속	N	N	N	N	N	2350	-50	5	-2.08	463103625	195550	8.25	2405	2425	2330	3120	1680	2400	2368.21	3.37	54746	2686	2542	2406	2262	2126	2615	2335	103	720	200	0	5	1	51691656	1215	-1.83	1.38	12	0.38	-1284.00	1705.00	14480	20231219	-83.77	1459	20241031	61.07	8670	-72.90	20240102	1459	61.07	20241031	14480	-83.77	20231219	1459	61.07	20241031	0.05	N	101670	200	103 억	1743415	N	N	3	N	02	N
74	20241118	160715	53	100.00	KOSDAQ	금속	N	N	N	N	N	2400	-15	5	-0.62	5706978355	2347750	45.64	2285	2550	2270	3135	1695	2415	2430.88	3.06	161846	2831	2622	2371	2162	1911	2727	2267	103	720	200	0	5	1	51691656	1241	-1.87	1.41	12	4.54	-1284.00	1705.00	14480	20231219	-83.43	1459	20241031	64.50	8670	-72.32	20240102	1459	64.50	20241031	14480	-83.43	20231219	1459	64.50	20241031	0.06	N	101670	200	103 억	1581398	N	N	3	N	02	N
75	20241118	150723	53	100.00	KOSDAQ	금속	N	N	N	N	N	2410	-5	5	-0.21	5580014000	2294912	44.61	2285	2550	2270	3135	1695	2415	2431.49	3.06	167236	2831	2622	2371	2162	1911	2727	2267	103	720	200	0	5	1	51691656	1246	-1.88	1.41	12	4.44	-1284.00	1705.00	14480	20231219	-83.36	1459	20241031	65.18	8670	-72.20	20240102	1459	65.18	20241031	14480	-83.36	20231219	1459	65.18	20241031	0.06	N	101670	200	103 억	1581398	N	N	0	N	02	N
76	20241118	140725	53	100.00	KOSDAQ	금속	N	N	N	N	N	2400	-15	5	-0.62	5271101215	2165734	42.10	2285	2550	2270	3135	1695	2415	2433.88	3.06	184868	2831	2622	2371	2162	1911	2727	2267	103	720	200	0	5	1	51691656	1241	-1.87	1.41	12	4.19	-1284.00	1705.00	14480	20231219	-83.43	1459	20241031	64.50	8670	-72.32	20240102	1459	64.50	20241031	14480	-83.43	20231219	1459	64.50	20241031	0.06	N	101670	200	103 억	1581398	N	N	0	N	02	N
77	20241118	130723	53	100.00	KOSDAQ	금속	N	N	N	N	N	2430	15	2	0.62	4958020340	2036446	39.59	2285	2550	2270	3135	1695	2415	2434.66	3.06	198972	2831	2622	2371	2162	1911	2727	2267	103	720	200	0	5	1	51691656	1256	-1.89	1.43	12	3.94	-1284.00	1705.00	14480	20231219	-83.22	1459	20241031	66.55	8670	-71.97	20240102	1459	66.55	20241031	14480	-83.22	20231219	1459	66.55	20241031	0.06	N	101670	200	103 억	1581398	N	N	0	N	02	N
78	20241118	120726	53	100.00	KOSDAQ	금속	N	N	N	N	N	2400	-15	5	-0.62	4618041160	1894520	36.83	2285	2550	2270	3135	1695	2415	2437.60	3.06	154450	2831	2622	2371	2162	1911	2727	2267	103	720	200	0	5	1	51691656	1241	-1.87	1.41	12	3.67	-1284.00	1705.00	14480	20231219	-83.43	1459	20241031	64.50	8670	-72.32	20240102	1459	64.50	20241031	14480	-83.43	20231219	1459	64.50	20241031	0.06	N	101670	200	103 억	1581398	N	N	0	N	02	N
79	20241118	110725	53	100.00	KOSDAQ	금속	N	N	N	N	N	2445	30	2	1.24	4066331830	1666223	32.39	2285	2550	2270	3135	1695	2415	2440.48	3.06	109400	2831	2622	2371	2162	1911	2727	2267	103	720	200	0	5	1	51691656	1264	-1.90	1.43	12	3.22	-1284.00	1705.00	14480	20231219	-83.11	1459	20241031	67.58	8670	-71.80	20240102	1459	67.58	20241031	14480	-83.11	20231219	1459	67.58	20241031	0.06	N	101670	200	103 억	1581398	N	N	0	N	02	N
80	20241118	100718	53	100.00	KOSDAQ	금속	N	N	N	N	N	2480	65	2	2.69	3366885340	1380929	26.85	2285	2550	2270	3135	1695	2415	2438.16	3.06	20148	2831	2622	2371	2162	1911	2727	2267	103	720	200	0	5	1	51691656	1282	-1.93	1.45	12	2.67	-1284.00	1705.00	14480	20231219	-82.87	1459	20241031	69.98	8670	-71.40	20240102	1459	69.98	20241031	14480	-82.87	20231219	1459	69.98	20241031	0.06	N	101670	200	103 억	1581398	N	N	0	N	02	N
81	20241118	090716	53	100.00	KOSDAQ	금속	N	N	N	N	N	2310	-105	5	-4.35	530756980	230119	4.47	2285	2365	2270	3135	1695	2415	2305.48	3.06	21543	2831	2622	2371	2162	1911	2727	2267	103	720	200	0	5	1	51691656	1194	-1.80	1.35	12	0.45	-1284.00	1705.00	14480	20231219	-84.05	1459	20241031	58.33	8670	-73.36	20240102	1459	58.33	20241031	14480	-84.05	20231219	1459	58.33	20241031	0.06	N	101670	200	103 억	1581398	N	N	0	N	02	N
82	20241115	160739	53	100.00	KOSDAQ	금속	N	N	N	N	N	2415	-100	5	-3.98	11639550155	5087141	191.16	2350	2580	2120	3265	1765	2515	2287.93	3.09	-17522	2805	2660	2570	2425	2335	2615	2380	103	750	200	0	5	1	51691656	1248	-1.88	1.42	12	9.84	-1284.00	1705.00	14480	20231219	-83.32	1459	20241031	65.52	8670	-72.15	20240102	1459	65.52	20241031	14480	-83.32	20231219	1459	65.52	20241031	0.13	N	101670	200	103 억	1595856	N	N	0	N	02	N
83	20241115	150801	53	100.00	KOSDAQ	금속	N	N	N	N	N	2410	-105	5	-4.17	11363721285	4972241	186.84	2350	2580	2120	3265	1765	2515	2285.40	3.09	-10929	2805	2660	2570	2425	2335	2615	2380	103	750	200	0	5	1	51691656	1246	-1.88	1.41	12	9.62	-1284.00	1705.00	14480	20231219	-83.36	1459	20241031	65.18	8670	-72.20	20240102	1459	65.18	20241031	14480	-83.36	20231219	1459	65.18	20241031	0.13	N	101670	200	103 억	1595856	N	N	0	N	02	N
84	20241115	140753	53	100.00	KOSDAQ	금속	N	N	N	N	N	2345	-170	5	-6.76	8046535010	3622185	136.11	2350	2360	2120	3265	1765	2515	2221.40	3.09	116725	2805	2660	2570	2425	2335	2615	2380	103	750	200	0	5	1	51691656	1212	-1.83	1.38	12	7.01	-1284.00	1705.00	14480	20231219	-83.81	1459	20241031	60.73	8670	-72.95	20240102	1459	60.73	20241031	14480	-83.81	20231219	1459	60.73	20241031	0.13	N	101670	200	103 억	1595856	N	N	0	N	02	N
85	20241115	130755	53	100.00	KOSDAQ	금속	N	N	N	N	N	2240	-275	5	-10.93	6599146090	2990894	112.39	2350	2350	2120	3265	1765	2515	2206.34	3.09	188317	2805	2660	2570	2425	2335	2615	2380	103	750	200	0	5	1	51691656	1158	-1.74	1.31	12	5.79	-1284.00	1705.00	14480	20231219	-84.53	1459	20241031	53.53	8670	-74.16	20240102	1459	53.53	20241031	14480	-84.53	20231219	1459	53.53	20241031	0.13	N	101670	200	103 억	1595856	N	N	0	N	02	N
86	20241115	120758	53	100.00	KOSDAQ	금속	N	N	N	N	N	2150	-365	5	-14.51	5868127825	2658644	99.90	2350	2350	2120	3265	1765	2515	2207.10	3.09	172408	2805	2660	2570	2425	2335	2615	2380	103	750	200	0	5	1	51691656	1111	-1.67	1.26	12	5.14	-1284.00	1705.00	14480	20231219	-85.15	1459	20241031	47.36	8670	-75.20	20240102	1459	47.36	20241031	14480	-85.15	20231219	1459	47.36	20241031	0.13	N	101670	200	103 억	1595856	N	N	0	N	02	N
87	20241115	110738	53	100.00	KOSDAQ	금속	N	N	N	N	N	2140	-375	5	-14.91	4731148495	2128839	80.00	2350	2350	2130	3265	1765	2515	2222.31	3.09	101290	2805	2660	2570	2425	2335	2615	2380	103	750	200	0	5	1	51691656	1106	-1.67	1.26	12	4.12	-1284.00	1705.00	14480	20231219	-85.22	1459	20241031	46.68	8670	-75.32	20240102	1459	46.68	20241031	14480	-85.22	20231219	1459	46.68	20241031	0.13	N	101670	200	103 억	1595856	N	N	0	N	02	N
88	20241115	100737	53	100.00	KOSDAQ	금속	N	N	N	N	N	2240	-275	5	-10.93	3633054190	1627586	61.16	2350	2350	2175	3265	1765	2515	2232.05	3.09	60178	2805	2660	2570	2425	2335	2615	2380	103	750	200	0	5	1	51691656	1158	-1.74	1.31	12	3.15	-1284.00	1705.00	14480	20231219	-84.53	1459	20241031	53.53	8670	-74.16	20240102	1459	53.53	20241031	14480	-84.53	20231219	1459	53.53	20241031	0.13	N	101670	200	103 억	1595856	N	N	0	N	02	N
89	20241115	090718	53	100.00	KOSDAQ	금속	N	N	N	N	N	2265	-250	5	-9.94	1077630060	473195	17.78	2350	2350	2230	3265	1765	2515	2276.98	3.09	87175	2805	2660	2570	2425	2335	2615	2380	103	750	200	0	5	1	51691656	1171	-1.76	1.33	12	0.92	-1284.00	1705.00	14480	20231219	-84.36	1459	20241031	55.24	8670	-73.88	20240102	1459	55.24	20241031	14480	-84.36	20231219	1459	55.24	20241031	0.13	N	101670	200	103 억	1595856	N	N	0	N	02	N
90	20241114	160731	53	100.00	KOSDAQ	금속	N	N	N	N	N	2550	-215	5	-7.78	6557766855	2554729	30.12	2650	2715	2480	3590	1940	2765	2566.90	2.90	94595	3291	3027	2816	2552	2341	2922	2447	103	825	200	0	5	1	51691656	1318	-1.99	1.50	12	4.94	-1284.00	1705.00	14480	20231219	-82.39	1459	20241031	74.78	8670	-70.59	20240102	1459	74.78	20241031	14480	-82.39	20231219	1459	74.78	20241031	0.14	N	101670	200	103 억	1498175	N	N	1	N	02	N
91	20241114	150736	53	100.00	KOSDAQ	금속	N	N	N	N	N	2520	-245	5	-8.86	5729618610	2232964	26.33	2650	2715	2480	3590	1940	2765	2565.91	2.90	63467	3291	3027	2816	2552	2341	2922	2447	103	825	200	0	5	1	51691656	1303	-1.96	1.48	12	4.32	-1284.00	1705.00	14480	20231219	-82.60	1459	20241031	72.72	8670	-70.93	20240102	1459	72.72	20241031	14480	-82.60	20231219	1459	72.72	20241031	0.14	N	101670	200	103 억	1498175	N	N	1	N	02	N
92	20241114	140731	53	100.00	KOSDAQ	금속	N	N	N	N	N	2545	-220	5	-7.96	4861709880	1887529	22.26	2650	2715	2510	3590	1940	2765	2575.69	2.90	74610	3291	3027	2816	2552	2341	2922	2447	103	825	200	0	5	1	51691656	1316	-1.98	1.49	12	3.65	-1284.00	1705.00	14480	20231219	-82.42	1459	20241031	74.43	8670	-70.65	20240102	1459	74.43	20241031	14480	-82.42	20231219	1459	74.43	20241031	0.14	N	101670	200	103 억	1498175	N	N	1	N	02	N
93	20241114	130732	53	100.00	KOSDAQ	금속	N	N	N	N	N	2530	-235	5	-8.50	4419200430	1713934	20.21	2650	2715	2510	3590	1940	2765	2578.38	2.90	77558	3291	3027	2816	2552	2341	2922	2447	103	825	200	0	5	1	51691656	1308	-1.97	1.48	12	3.32	-1284.00	1705.00	14480	20231219	-82.53	1459	20241031	73.41	8670	-70.82	20240102	1459	73.41	20241031	14480	-82.53	20231219	1459	73.41	20241031	0.14	N	101670	200	103 억	1498175	N	N	1	N	02	N
94	20241114	120731	53	100.00	KOSDAQ	금속	N	N	N	N	N	2550	-215	5	-7.78	4044844485	1566692	18.47	2650	2715	2510	3590	1940	2765	2581.76	2.90	85182	3291	3027	2816	2552	2341	2922	2447	103	825	200	0	5	1	51691656	1318	-1.99	1.50	12	3.03	-1284.00	1705.00	14480	20231219	-82.39	1459	20241031	74.78	8670	-70.59	20240102	1459	74.78	20241031	14480	-82.39	20231219	1459	74.78	20241031	0.14	N	101670	200	103 억	1498175	N	N	1	N	02	N
95	20241114	110731	53	100.00	KOSDAQ	금속	N	N	N	N	N	2550	-215	5	-7.78	3006690025	1157605	13.65	2650	2715	2515	3590	1940	2765	2597.32	2.90	74826	3291	3027	2816	2552	2341	2922	2447	103	825	200	0	5	1	51691656	1318	-1.99	1.50	12	2.24	-1284.00	1705.00	14480	20231219	-82.39	1459	20241031	74.78	8670	-70.59	20240102	1459	74.78	20241031	14480	-82.39	20231219	1459	74.78	20241031	0.14	N	101670	200	103 억	1498175	N	N	1	N	02	N
96	20241114	100751	53	100.00	KOSDAQ	금속	N	N	N	N	N	2610	-155	5	-5.61	789877500	301669	3.56	2650	2675	2595	3590	1940	2765	2618.30	2.90	-6881	3291	3027	2816	2552	2341	2922	2447	103	825	200	0	5	1	51691656	1349	-2.03	1.53	12	0.58	-1284.00	1705.00	14480	20231219	-81.98	1459	20241031	78.89	8670	-69.90	20240102	1459	78.89	20241031	14480	-81.98	20231219	1459	78.89	20241031	0.14	N	101670	200	103 억	1498175	N	N	1	N	02	N
97	20241114	090726	53	100.00	KOSDAQ	금속	N	N	N	N	N	2765	0	3	0.00	0	0	0.00	0	0	0	3590	1940	2765	0.00	2.90	0	3291	3027	2816	2552	2341	2922	2447	103	825	200	0	5	1	51691656	1429	-2.15	1.62	12	0.00	-1284.00	1705.00	14480	20231219	-80.90	1459	20241031	89.51	8670	-68.11	20240102	1459	89.51	20241031	14480	-80.90	20231219	1459	89.51	20241031	0.14	N	101670	200	103 억	1498175	N	N	1	N	02	N
98	20241113	160434	53	100.00	KOSDAQ	금속	N	N	N	N	N	2765	85	2	3.17	24011107710	8425232	176.06	2785	3080	2605	3480	1880	2680	2850.00	3.32	-270940	3073	2876	2738	2541	2403	2807	2472	103	800	200	0	5	1	51691656	1429	-2.15	1.62	12	16.30	-1284.00	1705.00	14480	20231219	-80.90	1459	20241031	89.51	8670	-68.11	20240102	1459	89.51	20241031	14480	-80.90	20231219	1459	89.51	20241031	0.14	N	101670	200	103 억	1713621	N	N	1	N	02	N
99	20241113	150459	53	100.00	KOSDAQ	금속	N	N	N	N	N	2740	60	2	2.24	23463453510	8225843	171.89	2785	3080	2605	3480	1880	2680	2852.41	3.32	-284577	3073	2876	2738	2541	2403	2807	2472	103	800	200	0	5	1	51691656	1416	-2.13	1.61	12	15.91	-1284.00	1705.00	14480	20231219	-81.08	1459	20241031	87.80	8670	-68.40	20240102	1459	87.80	20241031	14480	-81.08	20231219	1459	87.80	20241031	0.14	N	101670	200	103 억	1713621	N	N	1	N	02	N
100	20241113	140458	53	100.00	KOSDAQ	금속	N	N	N	N	N	2675	-5	5	-0.19	21862538825	7634657	159.54	2785	3080	2650	3480	1880	2680	2863.60	3.32	-282977	3073	2876	2738	2541	2403	2807	2472	103	800	200	0	5	1	51691656	1383	-2.08	1.57	12	14.77	-1284.00	1705.00	14480	20231219	-81.53	1459	20241031	83.34	8670	-69.15	20240102	1459	83.34	20241031	14480	-81.53	20231219	1459	83.34	20241031	0.14	N	101670	200	103 억	1713621	N	N	1	N	02	N
101	20241113	130453	53	100.00	KOSDAQ	금속	N	N	N	N	N	2690	10	2	0.37	21195499820	7388828	154.40	2785	3080	2650	3480	1880	2680	2868.59	3.32	-282349	3073	2876	2738	2541	2403	2807	2472	103	800	200	0	5	1	51691656	1391	-2.10	1.58	12	14.29	-1284.00	1705.00	14480	20231219	-81.42	1459	20241031	84.37	8670	-68.97	20240102	1459	84.37	20241031	14480	-81.42	20231219	1459	84.37	20241031	0.14	N	101670	200	103 억	1713621	N	N	1	N	02	N
102	20241113	120451	53	100.00	KOSDAQ	금속	N	N	N	N	N	2785	105	2	3.92	19149173875	6633979	138.63	2785	3080	2745	3480	1880	2680	2886.53	3.32	-281629	3073	2876	2738	2541	2403	2807	2472	103	800	200	0	5	1	51691656	1440	-2.17	1.63	12	12.83	-1284.00	1705.00	14480	20231219	-80.77	1459	20241031	90.88	8670	-67.88	20240102	1459	90.88	20241031	14480	-80.77	20231219	1459	90.88	20241031	0.14	N	101670	200	103 억	1713621	N	N	1	N	02	N
103	20241113	110450	53	100.00	KOSDAQ	금속	N	N	N	N	N	2795	115	2	4.29	18047486455	6241289	130.42	2785	3080	2745	3480	1880	2680	2891.63	3.32	-284396	3073	2876	2738	2541	2403	2807	2472	103	800	200	0	5	1	51691656	1445	-2.18	1.64	12	12.07	-1284.00	1705.00	14480	20231219	-80.70	1459	20241031	91.57	8670	-67.76	20240102	1459	91.57	20241031	14480	-80.70	20231219	1459	91.57	20241031	0.14	N	101670	200	103 억	1713621	N	N	1	N	02	N
104	20241113	100450	53	100.00	KOSDAQ	금속	N	N	N	N	N	2790	110	2	4.10	15994706400	5508219	115.10	2785	3080	2745	3480	1880	2680	2903.80	3.32	-216324	3073	2876	2738	2541	2403	2807	2472	103	800	200	0	5	1	51691656	1442	-2.17	1.64	12	10.66	-1284.00	1705.00	14480	20231219	-80.73	1459	20241031	91.23	8670	-67.82	20240102	1459	91.23	20241031	14480	-80.73	20231219	1459	91.23	20241031	0.14	N	101670	200	103 억	1713621	N	N	1	N	02	N
105	20241113	090443	53	100.00	KOSDAQ	금속	N	N	N	N	N	2925	245	2	9.14	2300722300	804649	16.81	2785	2945	2755	3480	1880	2680	2859.32	3.32	-58287	3073	2876	2738	2541	2403	2807	2472	103	800	200	0	5	1	51691656	1512	-2.28	1.72	12	1.56	-1284.00	1705.00	14480	20231219	-79.80	1459	20241031	100.48	8670	-66.26	20240102	1459	100.48	20241031	14480	-79.80	20231219	1459	100.48	20241031	0.14	N	101670	200	103 억	1713621	N	N	1	N	02	N
106	20241112	160706	53	100.00	KOSDAQ	금속	N	N	N	N	N	2680	-305	5	-10.22	12186509835	4421994	47.85	2850	2935	2600	3880	2090	2985	2755.56	2.89	275076	3435	3210	3030	2805	2625	3120	2715	103	895	200	0	5	1	51691656	1385	-2.09	1.57	12	8.55	-1284.00	1705.00	14480	20231219	-81.49	1459	20241031	83.69	8670	-69.09	20240102	1459	83.69	20241031	14480	-81.49	20231219	1459	83.69	20241031	0.16	N	101670	200	103 억	1493629	N	N	1	N	02	N
107	20241112	150710	53	100.00	KOSDAQ	금속	N	N	N	N	N	2660	-325	5	-10.89	11812326415	4281772	46.33	2850	2935	2600	3880	2090	2985	2758.31	2.89	286608	3435	3210	3030	2805	2625	3120	2715	103	895	200	0	5	1	51691656	1375	-2.07	1.56	12	8.28	-1284.00	1705.00	14480	20231219	-81.63	1459	20241031	82.32	8670	-69.32	20240102	1459	82.32	20241031	14480	-81.63	20231219	1459	82.32	20241031	0.16	N	101670	200	103 억	1493629	N	N	0	N	02	N
108	20241112	140718	53	100.00	KOSDAQ	금속	N	N	N	N	N	2725	-260	5	-8.71	10335715820	3724993	40.31	2850	2935	2655	3880	2090	2985	2774.23	2.89	271793	3435	3210	3030	2805	2625	3120	2715	103	895	200	0	5	1	51691656	1409	-2.12	1.60	12	7.21	-1284.00	1705.00	14480	20231219	-81.18	1459	20241031	86.77	8670	-68.57	20240102	1459	86.77	20241031	14480	-81.18	20231219	1459	86.77	20241031	0.16	N	101670	200	103 억	1493629	N	N	0	N	02	N
109	20241112	130714	53	100.00	KOSDAQ	금속	N	N	N	N	N	2715	-270	5	-9.05	9137166740	3278901	35.48	2850	2935	2665	3880	2090	2985	2786.15	2.89	277492	3435	3210	3030	2805	2625	3120	2715	103	895	200	0	5	1	51691656	1403	-2.11	1.59	12	6.34	-1284.00	1705.00	14480	20231219	-81.25	1459	20241031	86.09	8670	-68.69	20240102	1459	86.09	20241031	14480	-81.25	20231219	1459	86.09	20241031	0.16	N	101670	200	103 억	1493629	N	N	0	N	02	N
110	20241112	120712	53	100.00	KOSDAQ	금속	N	N	N	N	N	2760	-225	5	-7.54	7558539165	2697497	29.19	2850	2935	2715	3880	2090	2985	2801.49	2.89	253258	3435	3210	3030	2805	2625	3120	2715	103	895	200	0	5	1	51691656	1427	-2.15	1.62	12	5.22	-1284.00	1705.00	14480	20231219	-80.94	1459	20241031	89.17	8670	-68.17	20240102	1459	89.17	20241031	14480	-80.94	20231219	1459	89.17	20241031	0.16	N	101670	200	103 억	1493629	N	N	0	N	02	N
111	20241112	110711	53	100.00	KOSDAQ	금속	N	N	N	N	N	2810	-175	5	-5.86	6637797055	2365412	25.60	2850	2935	2715	3880	2090	2985	2805.56	2.89	250587	3435	3210	3030	2805	2625	3120	2715	103	895	200	0	5	1	51691656	1453	-2.19	1.65	12	4.58	-1284.00	1705.00	14480	20231219	-80.59	1459	20241031	92.60	8670	-67.59	20240102	1459	92.60	20241031	14480	-80.59	20231219	1459	92.60	20241031	0.16	N	101670	200	103 억	1493629	N	N	0	N	02	N
112	20241112	100711	53	100.00	KOSDAQ	금속	N	N	N	N	N	2820	-165	5	-5.53	5602848960	1997692	21.62	2850	2935	2715	3880	2090	2985	2803.91	2.89	268636	3435	3210	3030	2805	2625	3120	2715	103	895	200	0	5	1	51691656	1458	-2.20	1.65	12	3.86	-1284.00	1705.00	14480	20231219	-80.52	1459	20241031	93.28	8670	-67.47	20240102	1459	93.28	20241031	14480	-80.52	20231219	1459	93.28	20241031	0.16	N	101670	200	103 억	1493629	N	N	0	N	02	N
113	20241112	090709	53	100.00	KOSDAQ	금속	N	N	N	N	N	2910	-75	5	-2.51	1216542825	425500	4.60	2850	2935	2810	3880	2090	2985	2856.60	2.89	50333	3435	3210	3030	2805	2625	3120	2715	103	895	200	0	5	1	51691656	1504	-2.27	1.71	12	0.82	-1284.00	1705.00	14480	20231219	-79.90	1459	20241031	99.45	8670	-66.44	20240102	1459	99.45	20241031	14480	-79.90	20231219	1459	99.45	20241031	0.16	N	101670	200	103 억	1493629	N	N	0	N	02	N
114	20241111	160705	53	100.00	KOSDAQ	금속	N	N	N	N	N	2985	-15	5	-0.50	27564890650	9142145	26.94	3150	3255	2850	3900	2100	3000	3015.15	3.29	-214897	3526	3262	2891	2627	2256	3395	2760	103	900	200	0	5	1	51691656	1543	-2.32	1.75	12	17.69	-1284.00	1705.00	14480	20231219	-79.39	1459	20241031	104.59	8670	-65.57	20240102	1459	104.59	20241031	14480	-79.39	20231219	1459	104.59	20241031	0.17	N	101670	200	103 억	1700673	N	N	0	N	02	N
115	20241111	150725	53	100.00	KOSDAQ	금속	N	N	N	N	N	2995	-5	5	-0.17	26500640215	8787773	25.89	3150	3255	2850	3900	2100	3000	3015.63	3.29	-208226	3526	3262	2891	2627	2256	3395	2760	103	900	200	0	5	1	51691656	1548	-2.33	1.76	12	17.00	-1284.00	1705.00	14480	20231219	-79.32	1459	20241031	105.28	8670	-65.46	20240102	1459	105.28	20241031	14480	-79.32	20231219	1459	105.28	20241031	0.17	N	101670	200	103 억	1700673	N	N	0	N	02	N
116	20241111	140716	53	100.00	KOSDAQ	금속	N	N	N	N	N	2965	-35	5	-1.17	25262904190	8370170	24.66	3150	3255	2850	3900	2100	3000	3018.21	3.29	-217477	3526	3262	2891	2627	2256	3395	2760	103	900	200	0	5	1	51691656	1533	-2.31	1.74	12	16.19	-1284.00	1705.00	14480	20231219	-79.52	1459	20241031	103.22	8670	-65.80	20240102	1459	103.22	20241031	14480	-79.52	20231219	1459	103.22	20241031	0.17	N	101670	200	103 억	1700673	N	N	0	N	02	N
117	20241111	130713	53	100.00	KOSDAQ	금속	N	N	N	N	N	2935	-65	5	-2.17	24160172830	7997239	23.56	3150	3255	2850	3900	2100	3000	3021.06	3.29	-160435	3526	3262	2891	2627	2256	3395	2760	103	900	200	0	5	1	51691656	1517	-2.29	1.72	12	15.47	-1284.00	1705.00	14480	20231219	-79.73	1459	20241031	101.17	8670	-66.15	20240102	1459	101.17	20241031	14480	-79.73	20231219	1459	101.17	20241031	0.17	N	101670	200	103 억	1700673	N	N	0	N	02	N
118	20241111	120712	53	100.00	KOSDAQ	금속	N	N	N	N	N	3055	55	2	1.83	21976401745	7265295	21.41	3150	3255	2850	3900	2100	3000	3024.85	3.29	-143384	3526	3262	2891	2627	2256	3395	2760	103	900	200	0	5	1	51691656	1579	-2.38	1.79	12	14.06	-1284.00	1705.00	14480	20231219	-78.90	1459	20241031	109.39	8670	-64.76	20240102	1459	109.39	20241031	14480	-78.90	20231219	1459	109.39	20241031	0.17	N	101670	200	103 억	1700673	N	N	0	N	02	N
119	20241111	110707	53	100.00	KOSDAQ	금속	N	N	N	N	N	2990	-10	5	-0.33	18789683665	6209447	18.30	3150	3255	2850	3900	2100	3000	3025.98	3.29	-110870	3526	3262	2891	2627	2256	3395	2760	103	900	200	0	5	1	51691656	1546	-2.33	1.75	12	12.01	-1284.00	1705.00	14480	20231219	-79.35	1459	20241031	104.93	8670	-65.51	20240102	1459	104.93	20241031	14480	-79.35	20231219	1459	104.93	20241031	0.17	N	101670	200	103 억	1700673	N	N	0	N	02	N
120	20241111	100705	53	100.00	KOSDAQ	금속	N	N	N	N	N	2905	-95	5	-3.17	13694798850	4525123	13.33	3150	3255	2850	3900	2100	3000	3026.39	3.29	-108614	3526	3262	2891	2627	2256	3395	2760	103	900	200	0	5	1	51691656	1502	-2.26	1.70	12	8.75	-1284.00	1705.00	14480	20231219	-79.94	1459	20241031	99.11	8670	-66.49	20240102	1459	99.11	20241031	14480	-79.94	20231219	1459	99.11	20241031	0.17	N	101670	200	103 억	1700673	N	N	0	N	02	N
121	20241111	090703	53	100.00	KOSDAQ	금속	N	N	N	N	N	3030	30	2	1.00	4892039915	1562145	4.60	3150	3255	3010	3900	2100	3000	3131.62	3.29	-163550	3526	3262	2891	2627	2256	3395	2760	103	900	200	0	5	1	51691656	1566	-2.36	1.78	12	3.02	-1284.00	1705.00	14480	20231219	-79.07	1459	20241031	107.68	8670	-65.05	20240102	1459	107.68	20241031	14480	-79.07	20231219	1459	107.68	20241031	0.17	N	101670	200	103 억	1700673	N	N	0	N	02	N
122	20241108	160700	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	515	2	20.72	95767939445	33371011	431.69	2655	3155	2520	3230	1740	2485	2869.69	3.25	719	2698	2591	2493	2386	2288	2542	2337	103	745	200	1730	5	1	51691656	1551	-2.34	1.76	12	64.56	-1284.00	1705.00	14480	20231219	-79.28	1459	20241031	105.62	8670	-65.40	20240102	1459	105.62	20241031	14480	-79.28	20231219	1459	105.62	20241031	0.19	N	101670	200	103 억	1682171	N	N	1	N	00	N
123	20241108	150706	57	100.00	KOSDAQ	금속	N	N	N	N	N	3015	530	2	21.33	91693497040	32004767	414.02	2655	3155	2520	3230	1740	2485	2864.99	3.25	-121619	2698	2591	2493	2386	2288	2542	2337	103	745	200	1730	5	1	51691656	1559	-2.35	1.77	12	61.91	-1284.00	1705.00	14480	20231219	-79.18	1459	20241031	106.65	8670	-65.22	20240102	1459	106.65	20241031	14480	-79.18	20231219	1459	106.65	20241031	0.19	N	101670	200	103 억	1682171	N	N	1	N	00	N
124	20241108	140704	57	100.00	KOSDAQ	금속	N	N	N	N	N	2840	355	2	14.29	69805684490	24740816	320.05	2655	3000	2520	3230	1740	2485	2821.48	3.25	-460426	2698	2591	2493	2386	2288	2542	2337	103	745	200	1730	5	1	51691656	1468	-2.21	1.67	12	47.86	-1284.00	1705.00	14480	20231219	-80.39	1459	20241031	94.65	8670	-67.24	20240102	1459	94.65	20241031	14480	-80.39	20231219	1459	94.65	20241031	0.19	N	101670	200	103 억	1682171	N	N	1	N	00	N
125	20241108	130707	57	100.00	KOSDAQ	금속	N	N	N	N	N	2830	345	2	13.88	65364004365	23169267	299.72	2655	3000	2520	3230	1740	2485	2821.15	3.25	-616570	2698	2591	2493	2386	2288	2542	2337	103	745	200	1730	5	1	51691656	1463	-2.20	1.66	12	44.82	-1284.00	1705.00	14480	20231219	-80.46	1459	20241031	93.97	8670	-67.36	20240102	1459	93.97	20241031	14480	-80.46	20231219	1459	93.97	20241031	0.19	N	101670	200	103 억	1682171	N	N	1	N	00	N
126	20241108	120706	57	100.00	KOSDAQ	금속	N	N	N	N	N	2850	365	2	14.69	60456466495	21461235	277.63	2655	3000	2520	3230	1740	2485	2817.01	3.25	-683704	2698	2591	2493	2386	2288	2542	2337	103	745	200	1730	5	1	51691656	1473	-2.22	1.67	12	41.52	-1284.00	1705.00	14480	20231219	-80.32	1459	20241031	95.34	8670	-67.13	20240102	1459	95.34	20241031	14480	-80.32	20231219	1459	95.34	20241031	0.19	N	101670	200	103 억	1682171	N	N	1	N	00	N
127	20241108	110704	57	100.00	KOSDAQ	금속	N	N	N	N	N	2790	305	2	12.27	54703614605	19425059	251.29	2655	3000	2520	3230	1740	2485	2816.14	3.25	-650416	2698	2591	2493	2386	2288	2542	2337	103	745	200	1730	5	1	51691656	1442	-2.17	1.64	12	37.58	-1284.00	1705.00	14480	20231219	-80.73	1459	20241031	91.23	8670	-67.82	20240102	1459	91.23	20241031	14480	-80.73	20231219	1459	91.23	20241031	0.19	N	101670	200	103 억	1682171	N	N	1	N	00	N
128	20241108	100715	57	100.00	KOSDAQ	금속	N	N	N	N	N	2825	340	2	13.68	43744346155	15591185	201.69	2655	3000	2520	3230	1740	2485	2805.71	3.25	-645558	2698	2591	2493	2386	2288	2542	2337	103	745	200	1730	5	1	51691656	1460	-2.20	1.66	12	30.16	-1284.00	1705.00	14480	20231219	-80.49	1459	20241031	93.63	8670	-67.42	20240102	1459	93.63	20241031	14480	-80.49	20231219	1459	93.63	20241031	0.19	N	101670	200	103 억	1682171	N	N	1	N	00	N
129	20241108	090658	57	100.00	KOSDAQ	금속	N	N	N	N	N	2620	135	2	5.43	4855340125	1845057	23.87	2655	2700	2565	3230	1740	2485	2631.54	3.25	-353801	2698	2591	2493	2386	2288	2542	2337	103	745	200	1730	5	1	51691656	1354	-2.04	1.54	12	3.57	-1284.00	1705.00	14480	20231219	-81.91	1459	20241031	79.58	8670	-69.78	20240102	1459	79.58	20241031	14480	-81.91	20231219	1459	79.58	20241031	0.19	N	101670	200	103 억	1682171	N	N	1	N	00	N
130	20241107	160701	54	100.00	KOSDAQ	금속	N	N	N	N	N	2485	-205	5	-7.62	16435755965	6617135	14.19	2580	2600	2395	3495	1885	2690	2483.09	3.10	108232	3303	2996	2778	2471	2253	2887	2362	103	805	200	1880	5	1	51691656	1285	-1.94	1.46	12	12.80	-1284.00	1705.00	14480	20231219	-82.84	1459	20241031	70.32	8670	-71.34	20240102	1459	70.32	20241031	14480	-82.84	20231219	1459	70.32	20241031	0.16	N	101670	200	103 억	1601695	N	N	1	N	01	N
131	20241107	150702	54	100.00	KOSDAQ	금속	N	N	N	N	N	2460	-230	5	-8.55	15749794550	6339694	13.59	2580	2600	2395	3495	1885	2690	2483.56	3.10	119030	3303	2996	2778	2471	2253	2887	2362	103	805	200	1880	5	1	51691656	1272	-1.92	1.44	12	12.26	-1284.00	1705.00	14480	20231219	-83.01	1459	20241031	68.61	8670	-71.63	20240102	1459	68.61	20241031	14480	-83.01	20231219	1459	68.61	20241031	0.16	N	101670	200	103 억	1601695	N	N	0	N	01	N
132	20241107	140705	54	100.00	KOSDAQ	금속	N	N	N	N	N	2460	-230	5	-8.55	14471375870	5814238	12.47	2580	2600	2410	3495	1885	2690	2488.15	3.10	69487	3303	2996	2778	2471	2253	2887	2362	103	805	200	1880	5	1	51691656	1272	-1.92	1.44	12	11.25	-1284.00	1705.00	14480	20231219	-83.01	1459	20241031	68.61	8670	-71.63	20240102	1459	68.61	20241031	14480	-83.01	20231219	1459	68.61	20241031	0.16	N	101670	200	103 억	1601695	N	N	0	N	01	N
133	20241107	130706	54	100.00	KOSDAQ	금속	N	N	N	N	N	2465	-225	5	-8.36	12793690370	5131110	11.00	2580	2600	2425	3495	1885	2690	2492.46	3.10	206738	3303	2996	2778	2471	2253	2887	2362	103	805	200	1880	5	1	51691656	1274	-1.92	1.45	12	9.93	-1284.00	1705.00	14480	20231219	-82.98	1459	20241031	68.95	8670	-71.57	20240102	1459	68.95	20241031	14480	-82.98	20231219	1459	68.95	20241031	0.16	N	101670	200	103 억	1601695	N	N	0	N	01	N
134	20241107	120702	54	100.00	KOSDAQ	금속	N	N	N	N	N	2485	-205	5	-7.62	11789754065	4723734	10.13	2580	2600	2425	3495	1885	2690	2494.89	3.10	248014	3303	2996	2778	2471	2253	2887	2362	103	805	200	1880	5	1	51691656	1285	-1.94	1.46	12	9.14	-1284.00	1705.00	14480	20231219	-82.84	1459	20241031	70.32	8670	-71.34	20240102	1459	70.32	20241031	14480	-82.84	20231219	1459	70.32	20241031	0.16	N	101670	200	103 억	1601695	N	N	0	N	01	N
135	20241107	110701	54	100.00	KOSDAQ	금속	N	N	N	N	N	2505	-185	5	-6.88	10001693915	4001274	8.58	2580	2600	2425	3495	1885	2690	2498.51	3.10	371026	3303	2996	2778	2471	2253	2887	2362	103	805	200	1880	5	1	51691656	1295	-1.95	1.47	12	7.74	-1284.00	1705.00	14480	20231219	-82.70	1459	20241031	71.69	8670	-71.11	20240102	1459	71.69	20241031	14480	-82.70	20231219	1459	71.69	20241031	0.16	N	101670	200	103 억	1601695	N	N	0	N	01	N
136	20241107	100702	54	100.00	KOSDAQ	금속	N	N	N	N	N	2455	-235	5	-8.74	8238224460	3294157	7.06	2580	2600	2425	3495	1885	2690	2499.51	3.10	265038	3303	2996	2778	2471	2253	2887	2362	103	805	200	1880	5	1	51691656	1269	-1.91	1.44	12	6.37	-1284.00	1705.00	14480	20231219	-83.05	1459	20241031	68.27	8670	-71.68	20240102	1459	68.27	20241031	14480	-83.05	20231219	1459	68.27	20241031	0.16	N	101670	200	103 억	1601695	N	N	0	N	01	N
137	20241107	090701	54	100.00	KOSDAQ	금속	N	N	N	N	N	2480	-210	5	-7.81	3376688780	1354017	2.90	2580	2600	2425	3495	1885	2690	2490.40	3.10	70829	3303	2996	2778	2471	2253	2887	2362	103	805	200	1880	5	1	51691656	1282	-1.93	1.45	12	2.62	-1284.00	1705.00	14480	20231219	-82.87	1459	20241031	69.98	8670	-71.40	20240102	1459	69.98	20241031	14480	-82.87	20231219	1459	69.98	20241031	0.16	N	101670	200	103 억	1601695	N	N	0	N	01	N
138	20241106	160705	57	100.00	KOSDAQ	금속	N	N	N	N	N	2690	315	2	13.26	134199739080	46333093	153.86	2700	3085	2560	3085	1665	2375	2896.58	4.08	-517919	2646	2510	2239	2103	1832	2578	2171	103	710	200	1660	5	1	51691656	1391	-2.10	1.58	12	89.63	-1284.00	1705.00	14480	20231219	-81.42	1459	20241031	84.37	8670	-68.97	20240102	1459	84.37	20241031	14480	-81.42	20231219	1459	84.37	20241031	0.17	N	101670	200	103 억	2111105	N	N	0	N	00	N
139	20241106	150726	57	100.00	KOSDAQ	금속	N	N	N	N	N	2735	360	2	15.16	130081412165	44785690	148.72	2700	3085	2560	3085	1665	2375	2904.56	4.08	-484147	2646	2510	2239	2103	1832	2578	2171	103	710	200	1660	5	1	51691656	1414	-2.13	1.60	12	86.64	-1284.00	1705.00	14480	20231219	-81.11	1459	20241031	87.46	8670	-68.45	20240102	1459	87.46	20241031	14480	-81.11	20231219	1459	87.46	20241031	0.17	N	101670	200	103 억	2111105	N	N	0	N	00	N
140	20241106	140720	57	100.00	KOSDAQ	금속	N	N	N	N	N	2730	355	2	14.95	111637587900	38202776	126.86	2700	3085	2560	3085	1665	2375	2922.27	4.08	-278225	2646	2510	2239	2103	1832	2578	2171	103	710	200	1660	5	1	51691656	1411	-2.13	1.60	12	73.91	-1284.00	1705.00	14480	20231219	-81.15	1459	20241031	87.11	8670	-68.51	20240102	1459	87.11	20241031	14480	-81.15	20231219	1459	87.11	20241031	0.17	N	101670	200	103 억	2111105	N	N	0	N	00	N
141	20241106	130729	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	485	2	20.42	102054674555	34762829	115.44	2700	3085	2560	3085	1665	2375	2935.78	4.08	-173047	2646	2510	2239	2103	1832	2578	2171	103	710	200	1660	5	1	51691656	1478	-2.23	1.68	12	67.25	-1284.00	1705.00	14480	20231219	-80.25	1459	20241031	96.02	8670	-67.01	20240102	1459	96.02	20241031	14480	-80.25	20231219	1459	96.02	20241031	0.17	N	101670	200	103 억	2111105	N	N	0	N	00	N
142	20241106	120704	57	100.00	KOSDAQ	금속	N	N	N	N	N	3015	640	2	26.95	90116146240	30711189	101.98	2700	3085	2560	3085	1665	2375	2934.35	4.08	-275585	2646	2510	2239	2103	1832	2578	2171	103	710	200	1660	5	1	51691656	1559	-2.35	1.77	12	59.41	-1284.00	1705.00	14480	20231219	-79.18	1459	20241031	106.65	8670	-65.22	20240102	1459	106.65	20241031	14480	-79.18	20231219	1459	106.65	20241031	0.17	N	101670	200	103 억	2111105	N	N	0	N	00	N
143	20241106	110709	57	100.00	KOSDAQ	금속	N	N	N	N	N	3065	690	2	29.05	85946808995	29338289	97.42	2700	3085	2560	3085	1665	2375	2929.55	4.08	-366338	2646	2510	2239	2103	1832	2578	2171	103	710	200	1660	5	1	51691656	1584	-2.39	1.80	12	56.76	-1284.00	1705.00	14480	20231219	-78.83	1459	20241031	110.08	8670	-64.65	20240102	1459	110.08	20241031	14480	-78.83	20231219	1459	110.08	20241031	0.17	N	101670	200	103 억	2111105	N	N	0	N	00	N
144	20241106	100713	57	100.00	KOSDAQ	금속	N	N	N	N	N	3025	650	2	27.37	74010364575	25448469	84.51	2700	3085	2560	3085	1665	2375	2908.29	4.08	-684857	2646	2510	2239	2103	1832	2578	2171	103	710	200	1660	5	1	51691656	1564	-2.36	1.77	12	49.23	-1284.00	1705.00	14480	20231219	-79.11	1459	20241031	107.33	8670	-65.11	20240102	1459	107.33	20241031	14480	-79.11	20231219	1459	107.33	20241031	0.17	N	101670	200	103 억	2111105	N	N	0	N	00	N
145	20241106	090707	57	100.00	KOSDAQ	금속	N	N	N	N	N	2770	395	2	16.63	11946494690	4436378	14.73	2700	2775	2560	3085	1665	2375	2693.01	4.08	-143916	2646	2510	2239	2103	1832	2578	2171	103	710	200	1660	5	1	51691656	1432	-2.16	1.62	12	8.58	-1284.00	1705.00	14480	20231219	-80.87	1459	20241031	89.86	8670	-68.05	20240102	1459	89.86	20241031	14480	-80.87	20231219	1459	89.86	20241031	0.17	N	101670	200	103 억	2111105	N	N	0	N	00	N
146	20241105	160648	57	100.00	KOSDAQ	금속	N	N	N	N	N	2375	548	1	29.99	69026279919	30106790	238.89	2035	2375	1968	2375	1279	1827	2292.71	4.57	-283621	2171	1998	1790	1617	1409	2085	1704	103	548	200	1270	5	1	51691656	1228	-1.85	1.39	12	58.24	-1284.00	1705.00	14480	20231219	-83.60	1459	20241031	62.78	8670	-72.61	20240102	1459	62.78	20241031	14480	-83.60	20231219	1459	62.78	20241031	0.18	N	101670	200	103 억	2359959	N	N	0	N	00	N
147	20241105	150701	57	100.00	KOSDAQ	금속	N	N	N	N	N	2375	548	1	29.99	68978492544	30086669	238.73	2035	2375	1968	2375	1279	1827	2292.66	4.57	-283380	2171	1998	1790	1617	1409	2085	1704	103	548	200	1270	5	1	51691656	1228	-1.85	1.39	12	58.20	-1284.00	1705.00	14480	20231219	-83.60	1459	20241031	62.78	8670	-72.61	20240102	1459	62.78	20241031	14480	-83.60	20231219	1459	62.78	20241031	0.18	N	101670	200	103 억	2359959	N	N	0	N	00	N
148	20241105	140657	57	100.00	KOSDAQ	금속	N	N	N	N	N	2370	543	2	29.72	68157768129	29740785	235.99	2035	2375	1968	2375	1279	1827	2291.73	4.57	-272811	2171	1998	1790	1617	1409	2085	1704	103	548	200	1270	5	1	51691656	1225	-1.85	1.39	12	57.53	-1284.00	1705.00	14480	20231219	-83.63	1459	20241031	62.44	8670	-72.66	20240102	1459	62.44	20241031	14480	-83.63	20231219	1459	62.44	20241031	0.18	N	101670	200	103 억	2359959	N	N	0	N	00	N
149	20241105	130701	57	100.00	KOSDAQ	금속	N	N	N	N	N	2375	548	1	29.99	63184850359	27624438	219.20	2035	2375	1968	2375	1279	1827	2287.28	4.57	-249388	2171	1998	1790	1617	1409	2085	1704	103	548	200	1270	5	1	51691656	1228	-1.85	1.39	12	53.44	-1284.00	1705.00	14480	20231219	-83.60	1459	20241031	62.78	8670	-72.61	20240102	1459	62.78	20241031	14480	-83.60	20231219	1459	62.78	20241031	0.18	N	101670	200	103 억	2359959	N	N	0	N	00	N
150	20241105	120655	57	100.00	KOSDAQ	금속	N	N	N	N	N	2340	513	2	28.08	60272730049	26387156	209.38	2035	2375	1968	2375	1279	1827	2284.17	4.57	-309204	2171	1998	1790	1617	1409	2085	1704	103	548	200	1270	5	1	51691656	1210	-1.82	1.37	12	51.05	-1284.00	1705.00	14480	20231219	-83.84	1459	20241031	60.38	8670	-73.01	20240102	1459	60.38	20241031	14480	-83.84	20231219	1459	60.38	20241031	0.18	N	101670	200	103 억	2359959	N	N	0	N	00	N
151	20241105	110646	57	100.00	KOSDAQ	금속	N	N	N	N	N	2300	473	2	25.89	50011049729	22022051	174.74	2035	2375	1968	2375	1279	1827	2270.95	4.57	-348576	2171	1998	1790	1617	1409	2085	1704	103	548	200	1270	5	1	51691656	1189	-1.79	1.35	12	42.60	-1284.00	1705.00	14480	20231219	-84.12	1459	20241031	57.64	8670	-73.47	20240102	1459	57.64	20241031	14480	-84.12	20231219	1459	57.64	20241031	0.18	N	101670	200	103 억	2359959	N	N	0	N	00	N
152	20241105	100654	57	100.00	KOSDAQ	금속	N	N	N	N	N	2280	453	2	24.79	45490473049	20043456	159.04	2035	2375	1968	2375	1279	1827	2269.59	4.57	-402105	2171	1998	1790	1617	1409	2085	1704	103	548	200	1270	5	1	51691656	1179	-1.78	1.34	12	38.78	-1284.00	1705.00	14480	20231219	-84.25	1459	20241031	56.27	8670	-73.70	20240102	1459	56.27	20241031	14480	-84.25	20231219	1459	56.27	20241031	0.18	N	101670	200	103 억	2359959	N	N	0	N	00	N
153	20241105	090652	57	100.00	KOSDAQ	금속	N	N	N	N	N	2105	278	2	15.22	4883542849	2379757	18.88	2035	2145	1968	2375	1279	1827	2052.12	4.57	-208529	2171	1998	1790	1617	1409	2085	1704	103	548	200	1270	5	1	51691656	1088	-1.64	1.23	12	4.60	-1284.00	1705.00	14480	20231219	-85.46	1459	20241031	44.28	8670	-75.72	20240102	1459	44.28	20241031	14480	-85.46	20231219	1459	44.28	20241031	0.18	N	101670	200	103 억	2359959	N	N	0	N	00	N
154	20241104	160648	57	100.00	KOSDAQ	금속	N	N	N	N	N	1827	281	2	18.18	21605023560	11900179	1738.44	1582	1963	1582	2005	1083	1546	1815.52	4.14	262994	1634	1589	1553	1508	1472	1572	1491	103	459	200	1080	1	1	51691656	944	-1.42	1.07	12	23.02	-1284.00	1705.00	14480	20231219	-87.38	1459	20241031	25.22	8670	-78.93	20240102	1459	25.22	20241031	14480	-87.38	20231219	1459	25.22	20241031	0.17	N	101670	200	103 억	2142238	N	N	2	N	00	N
155	20241104	150659	57	100.00	KOSDAQ	금속	N	N	N	N	N	1819	273	2	17.66	21104176676	11624848	1698.22	1582	1963	1582	2005	1083	1546	1815.44	4.14	259989	1634	1589	1553	1508	1472	1572	1491	103	459	200	1080	1	1	51691656	940	-1.42	1.07	12	22.49	-1284.00	1705.00	14480	20231219	-87.44	1459	20241031	24.67	8670	-79.02	20240102	1459	24.67	20241031	14480	-87.44	20231219	1459	24.67	20241031	0.17	N	101670	200	103 억	2142238	N	N	2	N	00	N
156	20241104	140650	57	100.00	KOSDAQ	금속	N	N	N	N	N	1779	233	2	15.07	20347074527	11205895	1637.01	1582	1963	1582	2005	1083	1546	1815.75	4.14	197210	1634	1589	1553	1508	1472	1572	1491	103	459	200	1080	1	1	51691656	920	-1.39	1.04	12	21.68	-1284.00	1705.00	14480	20231219	-87.71	1459	20241031	21.93	8670	-79.48	20240102	1459	21.93	20241031	14480	-87.71	20231219	1459	21.93	20241031	0.17	N	101670	200	103 억	2142238	N	N	2	N	00	N
157	20241104	130641	57	100.00	KOSDAQ	금속	N	N	N	N	N	1780	234	2	15.14	18122698914	9975648	1457.29	1582	1963	1582	2005	1083	1546	1816.69	4.14	268273	1634	1589	1553	1508	1472	1572	1491	103	459	200	1080	1	1	51691656	920	-1.39	1.04	12	19.30	-1284.00	1705.00	14480	20231219	-87.71	1459	20241031	22.00	8670	-79.47	20240102	1459	22.00	20241031	14480	-87.71	20231219	1459	22.00	20241031	0.17	N	101670	200	103 억	2142238	N	N	2	N	00	N
158	20241104	120639	57	100.00	KOSDAQ	금속	N	N	N	N	N	1796	250	2	16.17	16890470682	9285783	1356.51	1582	1963	1582	2005	1083	1546	1818.96	4.14	322779	1634	1589	1553	1508	1472	1572	1491	103	459	200	1080	1	1	51691656	928	-1.40	1.05	12	17.96	-1284.00	1705.00	14480	20231219	-87.60	1459	20241031	23.10	8670	-79.28	20240102	1459	23.10	20241031	14480	-87.60	20231219	1459	23.10	20241031	0.17	N	101670	200	103 억	2142238	N	N	2	N	00	N
159	20241104	110635	57	100.00	KOSDAQ	금속	N	N	N	N	N	1838	292	2	18.89	15195372292	8347609	1219.46	1582	1963	1582	2005	1083	1546	1820.33	4.14	397785	1634	1589	1553	1508	1472	1572	1491	103	459	200	1080	1	1	51691656	950	-1.43	1.08	12	16.15	-1284.00	1705.00	14480	20231219	-87.31	1459	20241031	25.98	8670	-78.80	20240102	1459	25.98	20241031	14480	-87.31	20231219	1459	25.98	20241031	0.17	N	101670	200	103 억	2142238	N	N	2	N	00	N
160	20241104	100628	57	100.00	KOSDAQ	금속	N	N	N	N	N	1867	321	2	20.76	9035433653	5091041	743.72	1582	1913	1582	2005	1083	1546	1774.77	4.14	238100	1634	1589	1553	1508	1472	1572	1491	103	459	200	1080	1	1	51691656	965	-1.45	1.10	12	9.85	-1284.00	1705.00	14480	20231219	-87.11	1459	20241031	27.96	8670	-78.47	20240102	1459	27.96	20241031	14480	-87.11	20231219	1459	27.96	20241031	0.17	N	101670	200	103 억	2142238	N	N	2	N	00	N
161	20241104	090637	57	100.00	KOSDAQ	금속	N	N	N	N	N	1726	180	2	11.64	1261763089	735293	107.42	1582	1754	1582	2005	1083	1546	1716.00	4.14	100397	1634	1589	1553	1508	1472	1572	1491	103	459	200	1080	1	1	51691656	892	-1.34	1.01	12	1.42	-1284.00	1705.00	14480	20231219	-88.08	1459	20241031	18.30	8670	-80.09	20240102	1459	18.30	20241031	14480	-88.08	20231219	1459	18.30	20241031	0.17	N	101670	200	103 억	2142238	N	N	2	N	00	N
162	20241101	160615	57	100.00	KOSDAQ	금속	N	N	N	N	N	1546	-31	5	-1.97	1051470573	677785	14.25	1567	1598	1517	2050	1104	1577	1551.34	4.15	-11998	1913	1745	1602	1434	1291	1829	1518	103	473	200	1100	1	1	51691656	799	-1.20	0.91	12	1.31	-1284.00	1705.00	14480	20231219	-89.32	1459	20241031	5.96	8670	-82.17	20240102	1459	5.96	20241031	14480	-89.32	20231219	1459	5.96	20241031	0.17	N	101670	200	103 억	2143871	N	N	2	N	00	N
163	20241101	150628	57	100.00	KOSDAQ	금속	N	N	N	N	N	1563	-14	5	-0.89	993623033	640525	13.47	1567	1598	1517	2050	1104	1577	1551.26	4.15	-9953	1913	1745	1602	1434	1291	1829	1518	103	473	200	1100	1	1	51691656	808	-1.22	0.92	12	1.24	-1284.00	1705.00	14480	20231219	-89.21	1459	20241031	7.13	8670	-81.97	20240102	1459	7.13	20241031	14480	-89.21	20231219	1459	7.13	20241031	0.17	N	101670	200	103 억	2143871	N	N	2	N	00	N
164	20241101	140611	57	100.00	KOSDAQ	금속	N	N	N	N	N	1561	-16	5	-1.01	905957422	584758	12.30	1567	1598	1517	2050	1104	1577	1549.28	4.15	1940	1913	1745	1602	1434	1291	1829	1518	103	473	200	1100	1	1	51691656	807	-1.22	0.92	12	1.13	-1284.00	1705.00	14480	20231219	-89.22	1459	20241031	6.99	8670	-82.00	20240102	1459	6.99	20241031	14480	-89.22	20231219	1459	6.99	20241031	0.17	N	101670	200	103 억	2143871	N	N	2	N	00	N
165	20241101	130725	57	100.00	KOSDAQ	금속	N	N	N	N	N	1595	18	2	1.14	808913412	523204	11.00	1567	1597	1517	2050	1104	1577	1546.08	4.15	26651	1913	1745	1602	1434	1291	1829	1518	103	473	200	1100	1	1	51691656	824	-1.24	0.94	12	1.01	-1284.00	1705.00	14480	20231219	-88.98	1459	20241031	9.32	8670	-81.60	20240102	1459	9.32	20241031	14480	-88.98	20231219	1459	9.32	20241031	0.17	N	101670	200	103 억	2143871	N	N	2	N	00	N
166	20241101	120726	57	100.00	KOSDAQ	금속	N	N	N	N	N	1555	-22	5	-1.40	707702345	458773	9.65	1567	1579	1517	2050	1104	1577	1542.60	4.15	196	1913	1745	1602	1434	1291	1829	1518	103	473	200	1100	1	1	51691656	804	-1.21	0.91	12	0.89	-1284.00	1705.00	14480	20231219	-89.26	1459	20241031	6.58	8670	-82.06	20240102	1459	6.58	20241031	14480	-89.26	20231219	1459	6.58	20241031	0.17	N	101670	200	103 억	2143871	N	N	2	N	00	N
167	20241101	110723	57	100.00	KOSDAQ	금속	N	N	N	N	N	1551	-26	5	-1.65	634700776	411712	8.66	1567	1579	1517	2050	1104	1577	1541.61	4.15	-14964	1913	1745	1602	1434	1291	1829	1518	103	473	200	1100	1	1	51691656	802	-1.21	0.91	12	0.80	-1284.00	1705.00	14480	20231219	-89.29	1459	20241031	6.31	8670	-82.11	20240102	1459	6.31	20241031	14480	-89.29	20231219	1459	6.31	20241031	0.17	N	101670	200	103 억	2143871	N	N	2	N	00	N
168	20241101	100725	57	100.00	KOSDAQ	금속	N	N	N	N	N	1556	-21	5	-1.33	531369325	344849	7.25	1567	1579	1517	2050	1104	1577	1540.87	4.15	-371	1913	1745	1602	1434	1291	1829	1518	103	473	200	1100	1	1	51691656	804	-1.21	0.91	12	0.67	-1284.00	1705.00	14480	20231219	-89.25	1459	20241031	6.65	8670	-82.05	20240102	1459	6.65	20241031	14480	-89.25	20231219	1459	6.65	20241031	0.17	N	101670	200	103 억	2143871	N	N	2	N	00	N
169	20241101	090722	57	100.00	KOSDAQ	금속	N	N	N	N	N	1525	-52	5	-3.30	248681931	161876	3.40	1567	1569	1517	2050	1104	1577	1536.24	4.15	-12686	1913	1745	1602	1434	1291	1829	1518	103	473	200	1100	1	1	51691656	788	-1.19	0.89	12	0.31	-1284.00	1705.00	14480	20231219	-89.47	1459	20241031	4.52	8670	-82.41	20240102	1459	4.52	20241031	14480	-89.47	20231219	1459	4.52	20241031	0.17	N	101670	200	103 억	2143871	N	N	2	N	00	N

71 KiB Raw Blame History

71 KiB

Raw Blame History