KissMeData/138070/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	160908	57	100.00	KOSDAQ	금속	N	N	N	N		N	2860	-65	5	-2.22	3167496780	1052458	711.61	2915	3310	2835	3800	2050	2925	3009.85	1.99	-94690	2995	2960	2905	2870	2815	2977	2887	88	875	500	2100	5	1	17503204	501	11.53	0.63	12	6.01	248.00	4535.00	3865	20230627	-26.00	2495	20230327	14.63	3865	-26.00	20230627	2495	14.63	20230327	3865	-26.00	20230627	2495	14.63	20230327	3.28	N	138070	500	87 억	349069	N	N	N	N
3	20231130	150908	57	100.00	KOSDAQ	금속	N	N	N	N		N	2865	-60	5	-2.05	3102396945	1029689	696.21	2915	3310	2835	3800	2050	2925	3012.95	1.99	-96184	2995	2960	2905	2870	2815	2977	2887	88	875	500	2100	5	1	17503204	501	11.55	0.63	12	5.88	248.00	4535.00	3865	20230627	-25.87	2495	20230327	14.83	3865	-25.87	20230627	2495	14.83	20230327	3865	-25.87	20230627	2495	14.83	20230327	3.28	N	138070	500	87 억	349069	N	N	N	N
4	20231130	140904	57	100.00	KOSDAQ	금속	N	N	N	N		N	2860	-65	5	-2.22	2969048285	982879	664.56	2915	3310	2860	3800	2050	2925	3020.77	1.99	-100934	2995	2960	2905	2870	2815	2977	2887	88	875	500	2100	5	1	17503204	501	11.53	0.63	12	5.62	248.00	4535.00	3865	20230627	-26.00	2495	20230327	14.63	3865	-26.00	20230627	2495	14.63	20230327	3865	-26.00	20230627	2495	14.63	20230327	3.28	N	138070	500	87 억	349069	N	N	N	N
5	20231130	130902	57	100.00	KOSDAQ	금속	N	N	N	N		N	2885	-40	5	-1.37	2860635840	945099	639.02	2915	3310	2870	3800	2050	2925	3026.81	1.99	-99782	2995	2960	2905	2870	2815	2977	2887	88	875	500	2100	5	1	17503204	505	11.63	0.64	12	5.40	248.00	4535.00	3865	20230627	-25.36	2495	20230327	15.63	3865	-25.36	20230627	2495	15.63	20230327	3865	-25.36	20230627	2495	15.63	20230327	3.28	N	138070	500	87 억	349069	N	N	N	N
6	20231130	120914	57	100.00	KOSDAQ	금속	N	N	N	N		N	2895	-30	5	-1.03	2714478560	894419	604.75	2915	3310	2880	3800	2050	2925	3034.91	1.99	-99888	2995	2960	2905	2870	2815	2977	2887	88	875	500	2100	5	1	17503204	507	11.67	0.64	12	5.11	248.00	4535.00	3865	20230627	-25.10	2495	20230327	16.03	3865	-25.10	20230627	2495	16.03	20230327	3865	-25.10	20230627	2495	16.03	20230327	3.28	N	138070	500	87 억	349069	N	N	N	N
7	20231130	110910	57	100.00	KOSDAQ	금속	N	N	N	N		N	2975	50	2	1.71	1472455780	470557	318.16	2915	3310	2880	3800	2050	2925	3129.18	1.99	-50921	2995	2960	2905	2870	2815	2977	2887	88	875	500	2100	5	1	17503204	521	12.00	0.66	12	2.69	248.00	4535.00	3865	20230627	-23.03	2495	20230327	19.24	3865	-23.03	20230627	2495	19.24	20230327	3865	-23.03	20230627	2495	19.24	20230327	3.28	N	138070	500	87 억	349069	Y	N	N	N
8	20231130	100904	57	100.00	KOSDAQ	금속	N	N	N	N		N	2885	-40	5	-1.37	77168730	26682	18.04	2915	2915	2880	3800	2050	2925	2892.16	1.99	-2199	2995	2960	2905	2870	2815	2977	2887	88	875	500	2100	5	1	17503204	505	11.63	0.64	12	0.15	248.00	4535.00	3865	20230627	-25.36	2495	20230327	15.63	3865	-25.36	20230627	2495	15.63	20230327	3865	-25.36	20230627	2495	15.63	20230327	3.28	N	138070	500	87 억	349069	N	N	N	N
9	20231130	090904	57	100.00	KOSDAQ	금속	N	N	N	N		N	2890	-35	5	-1.20	34824145	12006	8.12	2915	2915	2890	3800	2050	2925	2900.56	1.99	669	2995	2960	2905	2870	2815	2977	2887	88	875	500	2100	5	1	17503204	506	11.65	0.64	12	0.07	248.00	4535.00	3865	20230627	-25.23	2495	20230327	15.83	3865	-25.23	20230627	2495	15.83	20230327	3865	-25.23	20230627	2495	15.83	20230327	3.28	N	138070	500	87 억	349069	N	N	N	N
10	20231129	160900	57	100.00	KOSDAQ	금속	N	N	N	N		N	2925	65	2	2.27	428789660	147807	432.69	2860	2940	2850	3715	2005	2860	2901.01	2.18	-33844	2883	2871	2853	2841	2823	2877	2847	88	855	500	2050	5	1	17503204	512	11.79	0.64	12	0.84	248.00	4535.00	3865	20230627	-24.32	2495	20230327	17.23	3865	-24.32	20230627	2495	17.23	20230327	3865	-24.32	20230627	2495	17.23	20230327	3.23	N	138070	500	87 억	381158	N	N	N	N
11	20231129	150908	57	100.00	KOSDAQ	금속	N	N	N	N		N	2905	45	2	1.57	422575270	145681	426.47	2860	2940	2850	3715	2005	2860	2900.69	2.18	-33303	2883	2871	2853	2841	2823	2877	2847	88	855	500	2050	5	1	17503204	508	11.71	0.64	12	0.83	248.00	4535.00	3865	20230627	-24.84	2495	20230327	16.43	3865	-24.84	20230627	2495	16.43	20230327	3865	-24.84	20230627	2495	16.43	20230327	3.23	N	138070	500	87 억	381158	N	N	N	N
12	20231129	140903	57	100.00	KOSDAQ	금속	N	N	N	N		N	2935	75	2	2.62	316811865	109339	320.08	2860	2940	2850	3715	2005	2860	2897.52	2.18	-13657	2883	2871	2853	2841	2823	2877	2847	88	855	500	2050	5	1	17503204	514	11.83	0.65	12	0.62	248.00	4535.00	3865	20230627	-24.06	2495	20230327	17.64	3865	-24.06	20230627	2495	17.64	20230327	3865	-24.06	20230627	2495	17.64	20230327	3.23	N	138070	500	87 억	381158	N	N	N	N
13	20231129	130903	57	100.00	KOSDAQ	금속	N	N	N	N		N	2920	60	2	2.10	192373695	66821	195.61	2860	2920	2850	3715	2005	2860	2878.94	2.18	-6908	2883	2871	2853	2841	2823	2877	2847	88	855	500	2050	5	1	17503204	511	11.77	0.64	12	0.38	248.00	4535.00	3865	20230627	-24.45	2495	20230327	17.03	3865	-24.45	20230627	2495	17.03	20230327	3865	-24.45	20230627	2495	17.03	20230327	3.23	N	138070	500	87 억	381158	N	N	N	N
14	20231129	120906	57	100.00	KOSDAQ	금속	N	N	N	N		N	2865	5	2	0.17	104011545	36301	106.27	2860	2885	2850	3715	2005	2860	2865.25	2.18	-5539	2883	2871	2853	2841	2823	2877	2847	88	855	500	2050	5	1	17503204	501	11.55	0.63	12	0.21	248.00	4535.00	3865	20230627	-25.87	2495	20230327	14.83	3865	-25.87	20230627	2495	14.83	20230327	3865	-25.87	20230627	2495	14.83	20230327	3.23	N	138070	500	87 억	381158	N	N	N	N
15	20231129	110905	57	100.00	KOSDAQ	금속	N	N	N	N		N	2860	0	3	0.00	78171705	27275	79.84	2860	2885	2850	3715	2005	2860	2866.06	2.18	-5384	2883	2871	2853	2841	2823	2877	2847	88	855	500	2050	5	1	17503204	501	11.53	0.63	12	0.16	248.00	4535.00	3865	20230627	-26.00	2495	20230327	14.63	3865	-26.00	20230627	2495	14.63	20230327	3865	-26.00	20230627	2495	14.63	20230327	3.23	N	138070	500	87 억	381158	N	N	N	N
16	20231129	100903	57	100.00	KOSDAQ	금속	N	N	N	N		N	2865	5	2	0.17	66723940	23271	68.12	2860	2885	2850	3715	2005	2860	2867.26	2.18	-5395	2883	2871	2853	2841	2823	2877	2847	88	855	500	2050	5	1	17503204	501	11.55	0.63	12	0.13	248.00	4535.00	3865	20230627	-25.87	2495	20230327	14.83	3865	-25.87	20230627	2495	14.83	20230327	3865	-25.87	20230627	2495	14.83	20230327	3.23	N	138070	500	87 억	381158	N	N	N	N
17	20231129	090859	57	100.00	KOSDAQ	금속	N	N	N	N		N	2870	10	2	0.35	1563405	546	1.60	2860	2870	2860	3715	2005	2860	2863.38	2.18	91	2883	2871	2853	2841	2823	2877	2847	88	855	500	2050	5	1	17503204	502	11.57	0.63	12	0.00	248.00	4535.00	3865	20230627	-25.74	2495	20230327	15.03	3865	-25.74	20230627	2495	15.03	20230327	3865	-25.74	20230627	2495	15.03	20230327	3.23	N	138070	500	87 억	381158	N	N	N	N
18	20231128	160900	57	100.00	KOSDAQ	금속	N	N	N	N		N	2860	25	2	0.88	96231935	33735	53.28	2835	2865	2835	3685	1985	2835	2852.58	2.16	2542	2888	2861	2828	2801	2768	2875	2815	88	850	500	2040	5	1	17503204	501	11.53	0.63	12	0.19	248.00	4535.00	3865	20230627	-26.00	2495	20230327	14.63	3865	-26.00	20230627	2495	14.63	20230327	3865	-26.00	20230627	2495	14.63	20230327	3.40	N	138070	500	87 억	378616	N	N	N	N
19	20231128	150803	57	100.00	KOSDAQ	금속	N	N	N	N		N	2855	20	2	0.71	93863175	32906	51.97	2835	2865	2835	3685	1985	2835	2852.46	2.16	2601	2888	2861	2828	2801	2768	2875	2815	88	850	500	2040	5	1	17503204	500	11.51	0.63	12	0.19	248.00	4535.00	3865	20230627	-26.13	2495	20230327	14.43	3865	-26.13	20230627	2495	14.43	20230327	3865	-26.13	20230627	2495	14.43	20230327	3.40	N	138070	500	87 억	378616	N	N	N	N
20	20231128	140900	57	100.00	KOSDAQ	금속	N	N	N	N		N	2860	25	2	0.88	87330275	30620	48.36	2835	2865	2835	3685	1985	2835	2852.07	2.16	2603	2888	2861	2828	2801	2768	2875	2815	88	850	500	2040	5	1	17503204	501	11.53	0.63	12	0.17	248.00	4535.00	3865	20230627	-26.00	2495	20230327	14.63	3865	-26.00	20230627	2495	14.63	20230327	3865	-26.00	20230627	2495	14.63	20230327	3.40	N	138070	500	87 억	378616	N	N	N	N
21	20231128	130853	57	100.00	KOSDAQ	금속	N	N	N	N		N	2850	15	2	0.53	76593720	26849	42.41	2835	2865	2835	3685	1985	2835	2852.76	2.16	2477	2888	2861	2828	2801	2768	2875	2815	88	850	500	2040	5	1	17503204	499	11.49	0.63	12	0.15	248.00	4535.00	3865	20230627	-26.26	2495	20230327	14.23	3865	-26.26	20230627	2495	14.23	20230327	3865	-26.26	20230627	2495	14.23	20230327	3.40	N	138070	500	87 억	378616	N	N	N	N
22	20231128	120859	57	100.00	KOSDAQ	금속	N	N	N	N		N	2850	15	2	0.53	50408395	17668	27.91	2835	2865	2835	3685	1985	2835	2853.09	2.16	1459	2888	2861	2828	2801	2768	2875	2815	88	850	500	2040	5	1	17503204	499	11.49	0.63	12	0.10	248.00	4535.00	3865	20230627	-26.26	2495	20230327	14.23	3865	-26.26	20230627	2495	14.23	20230327	3865	-26.26	20230627	2495	14.23	20230327	3.40	N	138070	500	87 억	378616	N	N	N	N
23	20231128	110859	57	100.00	KOSDAQ	금속	N	N	N	N		N	2845	10	2	0.35	33678100	11803	18.64	2835	2865	2835	3685	1985	2835	2853.35	2.16	1195	2888	2861	2828	2801	2768	2875	2815	88	850	500	2040	5	1	17503204	498	11.47	0.63	12	0.07	248.00	4535.00	3865	20230627	-26.39	2495	20230327	14.03	3865	-26.39	20230627	2495	14.03	20230327	3865	-26.39	20230627	2495	14.03	20230327	3.40	N	138070	500	87 억	378616	N	N	N	N
24	20231128	100856	57	100.00	KOSDAQ	금속	N	N	N	N		N	2855	20	2	0.71	25961465	9102	14.38	2835	2860	2835	3685	1985	2835	2852.28	2.16	807	2888	2861	2828	2801	2768	2875	2815	88	850	500	2040	5	1	17503204	500	11.51	0.63	12	0.05	248.00	4535.00	3865	20230627	-26.13	2495	20230327	14.43	3865	-26.13	20230627	2495	14.43	20230327	3865	-26.13	20230627	2495	14.43	20230327	3.40	N	138070	500	87 억	378616	N	N	N	N
25	20231128	090856	57	100.00	KOSDAQ	금속	N	N	N	N		N	2850	15	2	0.53	1871825	657	1.04	2835	2855	2835	3685	1985	2835	2849.05	2.16	41	2888	2861	2828	2801	2768	2875	2815	88	850	500	2040	5	1	17503204	499	11.49	0.63	12	0.00	248.00	4535.00	3865	20230627	-26.26	2495	20230327	14.23	3865	-26.26	20230627	2495	14.23	20230327	3865	-26.26	20230627	2495	14.23	20230327	3.40	N	138070	500	87 억	378616	N	N	N	N
26	20231127	160853	57	100.00	KOSDAQ	금속	N	N	N	N		N	2835	10	2	0.35	178967180	63306	118.26	2810	2855	2795	3670	1980	2825	2827.02	2.10	10248	2885	2855	2835	2805	2785	2845	2795	88	845	500	2030	5	1	17503204	496	11.43	0.63	12	0.36	248.00	4535.00	3865	20230627	-26.65	2495	20230327	13.63	3865	-26.65	20230627	2495	13.63	20230327	3865	-26.65	20230627	2495	13.63	20230327	3.40	N	138070	500	87 억	368378	N	N	N	N
27	20231127	150856	57	100.00	KOSDAQ	금속	N	N	N	N		N	2835	10	2	0.35	144790425	51255	95.75	2810	2850	2795	3670	1980	2825	2824.90	2.10	9095	2885	2855	2835	2805	2785	2845	2795	88	845	500	2030	5	1	17503204	496	11.43	0.63	12	0.29	248.00	4535.00	3865	20230627	-26.65	2495	20230327	13.63	3865	-26.65	20230627	2495	13.63	20230327	3865	-26.65	20230627	2495	13.63	20230327	3.40	N	138070	500	87 억	368378	N	N	N	N
28	20231127	140856	57	100.00	KOSDAQ	금속	N	N	N	N		N	2820	-5	5	-0.18	117553970	41644	77.79	2810	2850	2795	3670	1980	2825	2822.83	2.10	8730	2885	2855	2835	2805	2785	2845	2795	88	845	500	2030	5	1	17503204	494	11.37	0.62	12	0.24	248.00	4535.00	3865	20230627	-27.04	2495	20230327	13.03	3865	-27.04	20230627	2495	13.03	20230327	3865	-27.04	20230627	2495	13.03	20230327	3.40	N	138070	500	87 억	368378	N	N	N	N
29	20231127	130859	57	100.00	KOSDAQ	금속	N	N	N	N		N	2825	0	3	0.00	91533080	32427	60.57	2810	2850	2795	3670	1980	2825	2822.74	2.10	6540	2885	2855	2835	2805	2785	2845	2795	88	845	500	2030	5	1	17503204	494	11.39	0.62	12	0.19	248.00	4535.00	3865	20230627	-26.91	2495	20230327	13.23	3865	-26.91	20230627	2495	13.23	20230327	3865	-26.91	20230627	2495	13.23	20230327	3.40	N	138070	500	87 억	368378	N	N	N	N
30	20231127	120901	57	100.00	KOSDAQ	금속	N	N	N	N		N	2835	10	2	0.35	83457120	29572	55.24	2810	2850	2795	3670	1980	2825	2822.17	2.10	6540	2885	2855	2835	2805	2785	2845	2795	88	845	500	2030	5	1	17503204	496	11.43	0.63	12	0.17	248.00	4535.00	3865	20230627	-26.65	2495	20230327	13.63	3865	-26.65	20230627	2495	13.63	20230327	3865	-26.65	20230627	2495	13.63	20230327	3.40	N	138070	500	87 억	368378	N	N	N	N
31	20231127	110847	57	100.00	KOSDAQ	금속	N	N	N	N		N	2830	5	2	0.18	68613675	24331	45.45	2810	2850	2795	3670	1980	2825	2820.01	2.10	5254	2885	2855	2835	2805	2785	2845	2795	88	845	500	2030	5	1	17503204	495	11.41	0.62	12	0.14	248.00	4535.00	3865	20230627	-26.78	2495	20230327	13.43	3865	-26.78	20230627	2495	13.43	20230327	3865	-26.78	20230627	2495	13.43	20230327	3.40	N	138070	500	87 억	368378	N	N	N	N
32	20231127	100845	57	100.00	KOSDAQ	금속	N	N	N	N		N	2830	5	2	0.18	34480820	12281	22.94	2810	2835	2795	3670	1980	2825	2807.64	2.10	2080	2885	2855	2835	2805	2785	2845	2795	88	845	500	2030	5	1	17503204	495	11.41	0.62	12	0.07	248.00	4535.00	3865	20230627	-26.78	2495	20230327	13.43	3865	-26.78	20230627	2495	13.43	20230327	3865	-26.78	20230627	2495	13.43	20230327	3.40	N	138070	500	87 억	368378	N	N	N	N
33	20231127	090849	57	100.00	KOSDAQ	금속	N	N	N	N		N	2820	-5	5	-0.18	4870300	1733	3.24	2810	2820	2810	3670	1980	2825	2810.24	2.10	514	2885	2855	2835	2805	2785	2845	2795	88	845	500	2030	5	1	17503204	494	11.37	0.62	12	0.01	248.00	4535.00	3865	20230627	-27.04	2495	20230327	13.03	3865	-27.04	20230627	2495	13.03	20230327	3865	-27.04	20230627	2495	13.03	20230327	3.40	N	138070	500	87 억	368378	N	N	N	N
34	20231124	160842	57	100.00	KOSDAQ	금속	N	N	N	N		N	2825	-30	5	-1.05	151689085	53430	101.47	2855	2865	2815	3710	2000	2855	2839.02	2.11	-543	2911	2882	2856	2827	2801	2897	2842	88	855	500	2050	5	1	17503204	494	11.39	0.62	12	0.31	248.00	4535.00	3865	20230627	-26.91	2495	20230327	13.23	3865	-26.91	20230627	2495	13.23	20230327	3865	-26.91	20230627	2495	13.23	20230327	3.48	N	138070	500	87 억	368924	N	N	N	N
35	20231124	150850	57	100.00	KOSDAQ	금속	N	N	N	N		N	2825	-30	5	-1.05	146586375	51623	98.04	2855	2865	2815	3710	2000	2855	2839.56	2.11	-454	2911	2882	2856	2827	2801	2897	2842	88	855	500	2050	5	1	17503204	494	11.39	0.62	12	0.29	248.00	4535.00	3865	20230627	-26.91	2495	20230327	13.23	3865	-26.91	20230627	2495	13.23	20230327	3865	-26.91	20230627	2495	13.23	20230327	3.48	N	138070	500	87 억	368924	N	N	N	N
36	20231124	140850	57	100.00	KOSDAQ	금속	N	N	N	N		N	2850	-5	5	-0.18	81579575	28669	54.44	2855	2865	2835	3710	2000	2855	2845.57	2.11	282	2911	2882	2856	2827	2801	2897	2842	88	855	500	2050	5	1	17503204	499	11.49	0.63	12	0.16	248.00	4535.00	3865	20230627	-26.26	2495	20230327	14.23	3865	-26.26	20230627	2495	14.23	20230327	3865	-26.26	20230627	2495	14.23	20230327	3.48	N	138070	500	87 억	368924	N	N	N	N
37	20231124	130846	57	100.00	KOSDAQ	금속	N	N	N	N		N	2845	-10	5	-0.35	75581320	26561	50.44	2855	2865	2835	3710	2000	2855	2845.58	2.11	-689	2911	2882	2856	2827	2801	2897	2842	88	855	500	2050	5	1	17503204	498	11.47	0.63	12	0.15	248.00	4535.00	3865	20230627	-26.39	2495	20230327	14.03	3865	-26.39	20230627	2495	14.03	20230327	3865	-26.39	20230627	2495	14.03	20230327	3.48	N	138070	500	87 억	368924	N	N	N	N
38	20231124	120852	57	100.00	KOSDAQ	금속	N	N	N	N		N	2855	0	3	0.00	46527335	16344	31.04	2855	2865	2835	3710	2000	2855	2846.75	2.11	-1243	2911	2882	2856	2827	2801	2897	2842	88	855	500	2050	5	1	17503204	500	11.51	0.63	12	0.09	248.00	4535.00	3865	20230627	-26.13	2495	20230327	14.43	3865	-26.13	20230627	2495	14.43	20230327	3865	-26.13	20230627	2495	14.43	20230327	3.48	N	138070	500	87 억	368924	N	N	N	N
39	20231124	110849	57	100.00	KOSDAQ	금속	N	N	N	N		N	2845	-10	5	-0.35	28150940	9886	18.77	2855	2865	2835	3710	2000	2855	2847.56	2.11	-1247	2911	2882	2856	2827	2801	2897	2842	88	855	500	2050	5	1	17503204	498	11.47	0.63	12	0.06	248.00	4535.00	3865	20230627	-26.39	2495	20230327	14.03	3865	-26.39	20230627	2495	14.03	20230327	3865	-26.39	20230627	2495	14.03	20230327	3.48	N	138070	500	87 억	368924	N	N	N	N
40	20231124	100848	57	100.00	KOSDAQ	금속	N	N	N	N		N	2850	-5	5	-0.18	26837565	9425	17.90	2855	2865	2835	3710	2000	2855	2847.49	2.11	-1257	2911	2882	2856	2827	2801	2897	2842	88	855	500	2050	5	1	17503204	499	11.49	0.63	12	0.05	248.00	4535.00	3865	20230627	-26.26	2495	20230327	14.23	3865	-26.26	20230627	2495	14.23	20230327	3865	-26.26	20230627	2495	14.23	20230327	3.48	N	138070	500	87 억	368924	N	N	N	N
41	20231124	090845	57	100.00	KOSDAQ	금속	N	N	N	N		N	2860	5	2	0.18	13985555	4911	9.33	2855	2860	2840	3710	2000	2855	2847.80	2.11	-1362	2911	2882	2856	2827	2801	2897	2842	88	855	500	2050	5	1	17503204	501	11.53	0.63	12	0.03	248.00	4535.00	3865	20230627	-26.00	2495	20230327	14.63	3865	-26.00	20230627	2495	14.63	20230327	3865	-26.00	20230627	2495	14.63	20230327	3.48	N	138070	500	87 억	368924	N	N	N	N
42	20231123	160836	57	100.00	KOSDAQ	금속	N	N	N	N		N	2855	15	2	0.53	149297955	52235	98.85	2840	2885	2830	3690	1990	2840	2858.20	2.12	-2100	2886	2862	2836	2812	2786	2875	2825	88	850	500	2040	5	1	17503204	500	11.51	0.63	12	0.30	248.00	4535.00	3865	20230627	-26.13	2495	20230327	14.43	3865	-26.13	20230627	2495	14.43	20230327	3865	-26.13	20230627	2495	14.43	20230327	3.49	N	138070	500	87 억	371027	N	N	N	N
43	20231123	150903	57	100.00	KOSDAQ	금속	N	N	N	N		N	2845	5	2	0.18	144170365	50437	95.45	2840	2885	2830	3690	1990	2840	2858.42	2.12	-1828	2886	2862	2836	2812	2786	2875	2825	88	850	500	2040	5	1	17503204	498	11.47	0.63	12	0.29	248.00	4535.00	3865	20230627	-26.39	2495	20230327	14.03	3865	-26.39	20230627	2495	14.03	20230327	3865	-26.39	20230627	2495	14.03	20230327	3.49	N	138070	500	87 억	371027	N	N	N	N
44	20231123	140901	57	100.00	KOSDAQ	금속	N	N	N	N		N	2835	-5	5	-0.18	139895125	48933	92.60	2840	2885	2830	3690	1990	2840	2858.91	2.12	-1412	2886	2862	2836	2812	2786	2875	2825	88	850	500	2040	5	1	17503204	496	11.43	0.63	12	0.28	248.00	4535.00	3865	20230627	-26.65	2495	20230327	13.63	3865	-26.65	20230627	2495	13.63	20230327	3865	-26.65	20230627	2495	13.63	20230327	3.49	N	138070	500	87 억	371027	N	N	N	N
45	20231123	130902	57	100.00	KOSDAQ	금속	N	N	N	N		N	2845	5	2	0.18	133562260	46701	88.38	2840	2885	2835	3690	1990	2840	2859.94	2.12	-1957	2886	2862	2836	2812	2786	2875	2825	88	850	500	2040	5	1	17503204	498	11.47	0.63	12	0.27	248.00	4535.00	3865	20230627	-26.39	2495	20230327	14.03	3865	-26.39	20230627	2495	14.03	20230327	3865	-26.39	20230627	2495	14.03	20230327	3.49	N	138070	500	87 억	371027	N	N	N	N
46	20231123	120849	57	100.00	KOSDAQ	금속	N	N	N	N		N	2850	10	2	0.35	123913285	43308	81.96	2840	2885	2840	3690	1990	2840	2861.21	2.12	-1720	2886	2862	2836	2812	2786	2875	2825	88	850	500	2040	5	1	17503204	499	11.49	0.63	12	0.25	248.00	4535.00	3865	20230627	-26.26	2495	20230327	14.23	3865	-26.26	20230627	2495	14.23	20230327	3865	-26.26	20230627	2495	14.23	20230327	3.49	N	138070	500	87 억	371027	N	N	N	N
47	20231123	110909	57	100.00	KOSDAQ	금속	N	N	N	N		N	2855	15	2	0.53	86269265	30144	57.04	2840	2885	2840	3690	1990	2840	2861.91	2.12	-2029	2886	2862	2836	2812	2786	2875	2825	88	850	500	2040	5	1	17503204	500	11.51	0.63	12	0.17	248.00	4535.00	3865	20230627	-26.13	2495	20230327	14.43	3865	-26.13	20230627	2495	14.43	20230327	3865	-26.13	20230627	2495	14.43	20230327	3.49	N	138070	500	87 억	371027	N	N	N	N
48	20231123	100851	57	100.00	KOSDAQ	금속	N	N	N	N		N	2875	35	2	1.23	56072005	19554	37.00	2840	2885	2840	3690	1990	2840	2867.55	2.12	-1441	2886	2862	2836	2812	2786	2875	2825	88	850	500	2040	5	1	17503204	503	11.59	0.63	12	0.11	248.00	4535.00	3865	20230627	-25.61	2495	20230327	15.23	3865	-25.61	20230627	2495	15.23	20230327	3865	-25.61	20230627	2495	15.23	20230327	3.49	N	138070	500	87 억	371027	N	N	N	N
49	20231123	090848	57	100.00	KOSDAQ	금속	N	N	N	N		N	2850	10	2	0.35	3552325	1246	2.36	2840	2865	2840	3690	1990	2840	2850.98	2.12	-59	2886	2862	2836	2812	2786	2875	2825	88	850	500	2040	5	1	17503204	499	11.49	0.63	12	0.01	248.00	4535.00	3865	20230627	-26.26	2495	20230327	14.23	3865	-26.26	20230627	2495	14.23	20230327	3865	-26.26	20230627	2495	14.23	20230327	3.49	N	138070	500	87 억	371027	N	N	N	N
50	20231122	160816	57	100.00	KOSDAQ	금속	N	N	N	N		N	2840	-20	5	-0.70	148599645	52526	66.24	2825	2860	2810	3715	2005	2860	2829.06	2.10	4214	2916	2887	2841	2812	2766	2902	2827	88	855	500	2050	5	1	17503204	497	11.45	0.63	12	0.30	248.00	4535.00	3865	20230627	-26.52	2495	20230327	13.83	3865	-26.52	20230627	2495	13.83	20230327	3865	-26.52	20230627	2495	13.83	20230327	3.50	N	138070	500	87 억	366750	N	N	N	N
51	20231122	150831	57	100.00	KOSDAQ	금속	N	N	N	N		N	2850	-10	5	-0.35	133885225	47350	59.72	2825	2860	2810	3715	2005	2860	2827.57	2.10	5331	2916	2887	2841	2812	2766	2902	2827	88	855	500	2050	5	1	17503204	499	11.49	0.63	12	0.27	248.00	4535.00	3865	20230627	-26.26	2495	20230327	14.23	3865	-26.26	20230627	2495	14.23	20230327	3865	-26.26	20230627	2495	14.23	20230327	3.50	N	138070	500	87 억	366750	N	N	N	N
52	20231122	140824	57	100.00	KOSDAQ	금속	N	N	N	N		N	2830	-30	5	-1.05	115185390	40770	51.42	2825	2860	2810	3715	2005	2860	2825.25	2.10	6256	2916	2887	2841	2812	2766	2902	2827	88	855	500	2050	5	1	17503204	495	11.41	0.62	12	0.23	248.00	4535.00	3865	20230627	-26.78	2495	20230327	13.43	3865	-26.78	20230627	2495	13.43	20230327	3865	-26.78	20230627	2495	13.43	20230327	3.50	N	138070	500	87 억	366750	N	N	N	N
53	20231122	130854	57	100.00	KOSDAQ	금속	N	N	N	N		N	2835	-25	5	-0.87	113257205	40090	50.56	2825	2860	2810	3715	2005	2860	2825.07	2.10	5905	2916	2887	2841	2812	2766	2902	2827	88	855	500	2050	5	1	17503204	496	11.43	0.63	12	0.23	248.00	4535.00	3865	20230627	-26.65	2495	20230327	13.63	3865	-26.65	20230627	2495	13.63	20230327	3865	-26.65	20230627	2495	13.63	20230327	3.50	N	138070	500	87 억	366750	N	N	N	N
54	20231122	120857	57	100.00	KOSDAQ	금속	N	N	N	N		N	2840	-20	5	-0.70	112421710	39796	50.19	2825	2860	2810	3715	2005	2860	2824.95	2.10	6171	2916	2887	2841	2812	2766	2902	2827	88	855	500	2050	5	1	17503204	497	11.45	0.63	12	0.23	248.00	4535.00	3865	20230627	-26.52	2495	20230327	13.83	3865	-26.52	20230627	2495	13.83	20230327	3865	-26.52	20230627	2495	13.83	20230327	3.50	N	138070	500	87 억	366750	N	N	N	N
55	20231122	110938	57	100.00	KOSDAQ	금속	N	N	N	N		N	2815	-45	5	-1.57	106276770	37631	47.46	2825	2860	2810	3715	2005	2860	2824.18	2.10	6976	2916	2887	2841	2812	2766	2902	2827	88	855	500	2050	5	1	17503204	493	11.35	0.62	12	0.21	248.00	4535.00	3865	20230627	-27.17	2495	20230327	12.83	3865	-27.17	20230627	2495	12.83	20230327	3865	-27.17	20230627	2495	12.83	20230327	3.50	N	138070	500	87 억	366750	N	N	N	N
56	20231122	100908	57	100.00	KOSDAQ	금속	N	N	N	N		N	2845	-15	5	-0.52	72443310	25622	32.31	2825	2860	2810	3715	2005	2860	2827.39	2.10	3870	2916	2887	2841	2812	2766	2902	2827	88	855	500	2050	5	1	17503204	498	11.47	0.63	12	0.15	248.00	4535.00	3865	20230627	-26.39	2495	20230327	14.03	3865	-26.39	20230627	2495	14.03	20230327	3865	-26.39	20230627	2495	14.03	20230327	3.50	N	138070	500	87 억	366750	N	N	N	N
57	20231122	090824	57	100.00	KOSDAQ	금속	N	N	N	N		N	2835	-25	5	-0.87	22899800	8103	10.22	2825	2860	2810	3715	2005	2860	2826.09	2.10	-148	2916	2887	2841	2812	2766	2902	2827	88	855	500	2050	5	1	17503204	496	11.43	0.63	12	0.05	248.00	4535.00	3865	20230627	-26.65	2495	20230327	13.63	3865	-26.65	20230627	2495	13.63	20230327	3865	-26.65	20230627	2495	13.63	20230327	3.50	N	138070	500	87 억	366750	N	N	N	N
58	20231121	160827	57	100.00	KOSDAQ	금속	N	N	N	N		N	2860	50	2	1.78	225176665	79281	164.03	2825	2870	2795	3650	1970	2810	2840.22	2.04	9607	2903	2856	2803	2756	2703	2880	2780	88	840	500	2020	5	1	17503204	501	11.53	0.63	12	0.45	248.00	4535.00	3865	20230627	-26.00	2495	20230327	14.63	3865	-26.00	20230627	2495	14.63	20230327	3865	-26.00	20230627	2495	14.63	20230327	3.47	N	138070	500	87 억	357223	N	N	N	N
59	20231121	150828	57	100.00	KOSDAQ	금속	N	N	N	N		N	2860	50	2	1.78	210034260	73994	153.09	2825	2870	2795	3650	1970	2810	2838.53	2.04	10011	2903	2856	2803	2756	2703	2880	2780	88	840	500	2020	5	1	17503204	501	11.53	0.63	12	0.42	248.00	4535.00	3865	20230627	-26.00	2495	20230327	14.63	3865	-26.00	20230627	2495	14.63	20230327	3865	-26.00	20230627	2495	14.63	20230327	3.47	N	138070	500	87 억	357223	N	N	N	N
60	20231121	140818	57	100.00	KOSDAQ	금속	N	N	N	N		N	2835	25	2	0.89	165515805	58236	120.49	2825	2870	2795	3650	1970	2810	2842.16	2.04	10997	2903	2856	2803	2756	2703	2880	2780	88	840	500	2020	5	1	17503204	496	11.43	0.63	12	0.33	248.00	4535.00	3865	20230627	-26.65	2495	20230327	13.63	3865	-26.65	20230627	2495	13.63	20230327	3865	-26.65	20230627	2495	13.63	20230327	3.47	N	138070	500	87 억	357223	N	N	N	N
61	20231121	130813	57	100.00	KOSDAQ	금속	N	N	N	N		N	2855	45	2	1.60	141650610	49848	103.13	2825	2870	2795	3650	1970	2810	2841.65	2.04	12043	2903	2856	2803	2756	2703	2880	2780	88	840	500	2020	5	1	17503204	500	11.51	0.63	12	0.28	248.00	4535.00	3865	20230627	-26.13	2495	20230327	14.43	3865	-26.13	20230627	2495	14.43	20230327	3865	-26.13	20230627	2495	14.43	20230327	3.47	N	138070	500	87 억	357223	N	N	N	N
62	20231121	120812	57	100.00	KOSDAQ	금속	N	N	N	N		N	2840	30	2	1.07	98208980	34650	71.69	2825	2855	2795	3650	1970	2810	2834.31	2.04	9454	2903	2856	2803	2756	2703	2880	2780	88	840	500	2020	5	1	17503204	497	11.45	0.63	12	0.20	248.00	4535.00	3865	20230627	-26.52	2495	20230327	13.83	3865	-26.52	20230627	2495	13.83	20230327	3865	-26.52	20230627	2495	13.83	20230327	3.47	N	138070	500	87 억	357223	N	N	N	N
63	20231121	110808	57	100.00	KOSDAQ	금속	N	N	N	N		N	2850	40	2	1.42	80968895	28599	59.17	2825	2855	2795	3650	1970	2810	2831.18	2.04	8723	2903	2856	2803	2756	2703	2880	2780	88	840	500	2020	5	1	17503204	499	11.49	0.63	12	0.16	248.00	4535.00	3865	20230627	-26.26	2495	20230327	14.23	3865	-26.26	20230627	2495	14.23	20230327	3865	-26.26	20230627	2495	14.23	20230327	3.47	N	138070	500	87 억	357223	N	N	N	N
64	20231121	100748	57	100.00	KOSDAQ	금속	N	N	N	N		N	2825	15	2	0.53	21750470	7743	16.02	2825	2840	2795	3650	1970	2810	2809.05	2.04	365	2903	2856	2803	2756	2703	2880	2780	88	840	500	2020	5	1	17503204	494	11.39	0.62	12	0.04	248.00	4535.00	3865	20230627	-26.91	2495	20230327	13.23	3865	-26.91	20230627	2495	13.23	20230327	3865	-26.91	20230627	2495	13.23	20230327	3.47	N	138070	500	87 억	357223	N	N	N	N
65	20231121	090801	57	100.00	KOSDAQ	금속	N	N	N	N		N	2810	0	3	0.00	2244555	795	1.64	2825	2840	2805	3650	1970	2810	2823.34	2.04	-62	2903	2856	2803	2756	2703	2880	2780	88	840	500	2020	5	1	17503204	492	11.33	0.62	12	0.00	248.00	4535.00	3865	20230627	-27.30	2495	20230327	12.63	3865	-27.30	20230627	2495	12.63	20230327	3865	-27.30	20230627	2495	12.63	20230327	3.47	N	138070	500	87 억	357223	N	N	N	N
66	20231120	160805	57	100.00	KOSDAQ	금속	N	N	N	N		N	2810	60	2	2.18	134749755	48182	61.47	2785	2850	2750	3575	1925	2750	2796.68	2.01	6760	2840	2795	2770	2725	2700	2782	2712	88	825	500	1980	5	1	17503204	492	11.33	0.62	12	0.28	248.00	4535.00	3865	20230627	-27.30	2495	20230327	12.63	3865	-27.30	20230627	2495	12.63	20230327	3865	-27.30	20230627	2495	12.63	20230327	3.41	N	138070	500	87 억	351055	N	N	N	N
67	20231120	150812	57	100.00	KOSDAQ	금속	N	N	N	N		N	2805	55	2	2.00	131626000	47070	60.05	2785	2850	2750	3575	1925	2750	2796.39	2.01	6909	2840	2795	2770	2725	2700	2782	2712	88	825	500	1980	5	1	17503204	491	11.31	0.62	12	0.27	248.00	4535.00	3865	20230627	-27.43	2495	20230327	12.42	3865	-27.43	20230627	2495	12.42	20230327	3865	-27.43	20230627	2495	12.42	20230327	3.41	N	138070	500	87 억	351055	N	N	N	N
68	20231120	140812	57	100.00	KOSDAQ	금속	N	N	N	N		N	2815	65	2	2.36	119952725	42904	54.74	2785	2850	2750	3575	1925	2750	2795.84	2.01	6481	2840	2795	2770	2725	2700	2782	2712	88	825	500	1980	5	1	17503204	493	11.35	0.62	12	0.25	248.00	4535.00	3865	20230627	-27.17	2495	20230327	12.83	3865	-27.17	20230627	2495	12.83	20230327	3865	-27.17	20230627	2495	12.83	20230327	3.41	N	138070	500	87 억	351055	N	N	N	N
69	20231120	130806	57	100.00	KOSDAQ	금속	N	N	N	N		N	2790	40	2	1.45	41634930	15010	19.15	2785	2800	2750	3575	1925	2750	2773.81	2.01	3812	2840	2795	2770	2725	2700	2782	2712	88	825	500	1980	5	1	17503204	488	11.25	0.62	12	0.09	248.00	4535.00	3865	20230627	-27.81	2495	20230327	11.82	3865	-27.81	20230627	2495	11.82	20230327	3865	-27.81	20230627	2495	11.82	20230327	3.41	N	138070	500	87 억	351055	N	N	N	N
70	20231120	120808	57	100.00	KOSDAQ	금속	N	N	N	N		N	2785	35	2	1.27	39359560	14195	18.11	2785	2800	2750	3575	1925	2750	2772.78	2.01	3654	2840	2795	2770	2725	2700	2782	2712	88	825	500	1980	5	1	17503204	487	11.23	0.61	12	0.08	248.00	4535.00	3865	20230627	-27.94	2495	20230327	11.62	3865	-27.94	20230627	2495	11.62	20230327	3865	-27.94	20230627	2495	11.62	20230327	3.41	N	138070	500	87 억	351055	N	N	N	N
71	20231120	110807	57	100.00	KOSDAQ	금속	N	N	N	N		N	2800	50	2	1.82	28311400	10225	13.04	2785	2800	2750	3575	1925	2750	2768.84	2.01	2070	2840	2795	2770	2725	2700	2782	2712	88	825	500	1980	5	1	17503204	490	11.29	0.62	12	0.06	248.00	4535.00	3865	20230627	-27.55	2495	20230327	12.22	3865	-27.55	20230627	2495	12.22	20230327	3865	-27.55	20230627	2495	12.22	20230327	3.41	N	138070	500	87 억	351055	N	N	N	N
72	20231120	100803	57	100.00	KOSDAQ	금속	N	N	N	N		N	2785	35	2	1.27	20908330	7565	9.65	2785	2795	2750	3575	1925	2750	2763.82	2.01	1394	2840	2795	2770	2725	2700	2782	2712	88	825	500	1980	5	1	17503204	487	11.23	0.61	12	0.04	248.00	4535.00	3865	20230627	-27.94	2495	20230327	11.62	3865	-27.94	20230627	2495	11.62	20230327	3865	-27.94	20230627	2495	11.62	20230327	3.41	N	138070	500	87 억	351055	N	N	N	N
73	20231120	090812	57	100.00	KOSDAQ	금속	N	N	N	N		N	2770	20	2	0.73	1448385	521	0.66	2785	2785	2765	3575	1925	2750	2780.01	2.01	123	2840	2795	2770	2725	2700	2782	2712	88	825	500	1980	5	1	17503204	485	11.17	0.61	12	0.00	248.00	4535.00	3865	20230627	-28.33	2495	20230327	11.02	3865	-28.33	20230627	2495	11.02	20230327	3865	-28.33	20230627	2495	11.02	20230327	3.41	N	138070	500	87 억	351055	N	N	N	N
74	20231117	160827	57	100.00	KOSDAQ	금속	N	N	N	N		N	2750	-65	5	-2.31	217085385	78382	126.12	2815	2815	2745	3655	1975	2815	2769.63	2.00	535	2855	2835	2800	2780	2745	2845	2790	88	840	500	2020	5	1	17503204	481	11.09	0.61	12	0.45	248.00	4535.00	3865	20230627	-28.85	2495	20230327	10.22	3865	-28.85	20230627	2495	10.22	20230327	3865	-28.85	20230627	2495	10.22	20230327	3.42	N	138070	500	87 억	350520	N	N	N	N
75	20231117	150832	57	100.00	KOSDAQ	금속	N	N	N	N		N	2755	-60	5	-2.13	207440730	74875	120.48	2815	2815	2745	3655	1975	2815	2770.49	2.00	3958	2855	2835	2800	2780	2745	2845	2790	88	840	500	2020	5	1	17503204	482	11.11	0.61	12	0.43	248.00	4535.00	3865	20230627	-28.72	2495	20230327	10.42	3865	-28.72	20230627	2495	10.42	20230327	3865	-28.72	20230627	2495	10.42	20230327	3.42	N	138070	500	87 억	350520	N	N	N	N
76	20231117	140828	57	100.00	KOSDAQ	금속	N	N	N	N		N	2770	-45	5	-1.60	143595750	51653	83.11	2815	2815	2755	3655	1975	2815	2780.01	2.00	733	2855	2835	2800	2780	2745	2845	2790	88	840	500	2020	5	1	17503204	485	11.17	0.61	12	0.30	248.00	4535.00	3865	20230627	-28.33	2495	20230327	11.02	3865	-28.33	20230627	2495	11.02	20230327	3865	-28.33	20230627	2495	11.02	20230327	3.42	N	138070	500	87 억	350520	N	N	N	N
77	20231117	130827	57	100.00	KOSDAQ	금속	N	N	N	N		N	2775	-40	5	-1.42	102393090	36760	59.15	2815	2815	2770	3655	1975	2815	2785.45	2.00	-2822	2855	2835	2800	2780	2745	2845	2790	88	840	500	2020	5	1	17503204	486	11.19	0.61	12	0.21	248.00	4535.00	3865	20230627	-28.20	2495	20230327	11.22	3865	-28.20	20230627	2495	11.22	20230327	3865	-28.20	20230627	2495	11.22	20230327	3.42	N	138070	500	87 억	350520	N	N	N	N
78	20231117	120828	57	100.00	KOSDAQ	금속	N	N	N	N		N	2790	-25	5	-0.89	70455925	25274	40.67	2815	2815	2770	3655	1975	2815	2787.68	2.00	-3618	2855	2835	2800	2780	2745	2845	2790	88	840	500	2020	5	1	17503204	488	11.25	0.62	12	0.14	248.00	4535.00	3865	20230627	-27.81	2495	20230327	11.82	3865	-27.81	20230627	2495	11.82	20230327	3865	-27.81	20230627	2495	11.82	20230327	3.42	N	138070	500	87 억	350520	N	N	N	N
79	20231117	110832	57	100.00	KOSDAQ	금속	N	N	N	N		N	2790	-25	5	-0.89	60425655	21680	34.89	2815	2815	2770	3655	1975	2815	2787.16	2.00	-3693	2855	2835	2800	2780	2745	2845	2790	88	840	500	2020	5	1	17503204	488	11.25	0.62	12	0.12	248.00	4535.00	3865	20230627	-27.81	2495	20230327	11.82	3865	-27.81	20230627	2495	11.82	20230327	3865	-27.81	20230627	2495	11.82	20230327	3.42	N	138070	500	87 억	350520	N	N	N	N
80	20231117	100829	57	100.00	KOSDAQ	금속	N	N	N	N		N	2800	-15	5	-0.53	46424470	16669	26.82	2815	2815	2770	3655	1975	2815	2785.08	2.00	-3260	2855	2835	2800	2780	2745	2845	2790	88	840	500	2020	5	1	17503204	490	11.29	0.62	12	0.10	248.00	4535.00	3865	20230627	-27.55	2495	20230327	12.22	3865	-27.55	20230627	2495	12.22	20230327	3865	-27.55	20230627	2495	12.22	20230327	3.42	N	138070	500	87 억	350520	N	N	N	N
81	20231117	090831	57	100.00	KOSDAQ	금속	N	N	N	N		N	2780	-35	5	-1.24	10320800	3697	5.95	2815	2815	2780	3655	1975	2815	2791.67	2.00	829	2855	2835	2800	2780	2745	2845	2790	88	840	500	2020	5	1	17503204	487	11.21	0.61	12	0.02	248.00	4535.00	3865	20230627	-28.07	2495	20230327	11.42	3865	-28.07	20230627	2495	11.42	20230327	3865	-28.07	20230627	2495	11.42	20230327	3.42	N	138070	500	87 억	350520	N	N	N	N
82	20231116	160829	57	100.00	KOSDAQ	금속	N	N	N	N		N	2810	35	2	1.26	169103435	60562	113.55	2770	2820	2765	3605	1945	2775	2792.24	1.98	4532	2825	2800	2765	2740	2705	2782	2722	88	830	500	1990	5	1	17503204	492	11.33	0.62	12	0.35	248.00	4535.00	3865	20230627	-27.30	2495	20230327	12.63	3865	-27.30	20230627	2495	12.63	20230327	3865	-27.30	20230627	2495	12.63	20230327	3.44	N	138070	500	87 억	345736	N	N	N	N
83	20231116	150824	57	100.00	KOSDAQ	금속	N	N	N	N		N	2795	20	2	0.72	163303860	58495	109.67	2770	2820	2765	3605	1945	2775	2791.76	1.98	3634	2825	2800	2765	2740	2705	2782	2722	88	830	500	1990	5	1	17503204	489	11.27	0.62	12	0.33	248.00	4535.00	3865	20230627	-27.68	2495	20230327	12.02	3865	-27.68	20230627	2495	12.02	20230327	3865	-27.68	20230627	2495	12.02	20230327	3.44	N	138070	500	87 억	345736	N	N	N	N
84	20231116	140802	57	100.00	KOSDAQ	금속	N	N	N	N		N	2805	30	2	1.08	146087720	52358	98.17	2770	2820	2765	3605	1945	2775	2790.17	1.98	6307	2825	2800	2765	2740	2705	2782	2722	88	830	500	1990	5	1	17503204	491	11.31	0.62	12	0.30	248.00	4535.00	3865	20230627	-27.43	2495	20230327	12.42	3865	-27.43	20230627	2495	12.42	20230327	3865	-27.43	20230627	2495	12.42	20230327	3.44	N	138070	500	87 억	345736	N	N	N	N
85	20231116	130823	57	100.00	KOSDAQ	금속	N	N	N	N		N	2795	20	2	0.72	94846585	34081	63.90	2770	2805	2765	3605	1945	2775	2782.98	1.98	8043	2825	2800	2765	2740	2705	2782	2722	88	830	500	1990	5	1	17503204	489	11.27	0.62	12	0.19	248.00	4535.00	3865	20230627	-27.68	2495	20230327	12.02	3865	-27.68	20230627	2495	12.02	20230327	3865	-27.68	20230627	2495	12.02	20230327	3.44	N	138070	500	87 억	345736	N	N	N	N
86	20231116	120826	57	100.00	KOSDAQ	금속	N	N	N	N		N	2785	10	2	0.36	88340730	31743	59.52	2770	2805	2765	3605	1945	2775	2783.00	1.98	6960	2825	2800	2765	2740	2705	2782	2722	88	830	500	1990	5	1	17503204	487	11.23	0.61	12	0.18	248.00	4535.00	3865	20230627	-27.94	2495	20230327	11.62	3865	-27.94	20230627	2495	11.62	20230327	3865	-27.94	20230627	2495	11.62	20230327	3.44	N	138070	500	87 억	345736	N	N	N	N
87	20231116	110823	57	100.00	KOSDAQ	금속	N	N	N	N		N	2800	25	2	0.90	64312635	23107	43.32	2770	2805	2765	3605	1945	2775	2783.25	1.98	6387	2825	2800	2765	2740	2705	2782	2722	88	830	500	1990	5	1	17503204	490	11.29	0.62	12	0.13	248.00	4535.00	3865	20230627	-27.55	2495	20230327	12.22	3865	-27.55	20230627	2495	12.22	20230327	3865	-27.55	20230627	2495	12.22	20230327	3.44	N	138070	500	87 억	345736	N	N	N	N
88	20231116	100823	57	100.00	KOSDAQ	금속	N	N	N	N		N	2790	15	2	0.54	21561610	7771	14.57	2770	2790	2765	3605	1945	2775	2774.62	1.98	1922	2825	2800	2765	2740	2705	2782	2722	88	830	500	1990	5	1	17503204	488	11.25	0.62	12	0.04	248.00	4535.00	3865	20230627	-27.81	2495	20230327	11.82	3865	-27.81	20230627	2495	11.82	20230327	3865	-27.81	20230627	2495	11.82	20230327	3.44	N	138070	500	87 억	345736	N	N	N	N
89	20231116	090826	57	100.00	KOSDAQ	금속	N	N	N	N		N	2775	0	3	0.00	0	0	0.00	0	0	0	3605	1945	2775	0.00	1.98	0	2825	2800	2765	2740	2705	2782	2722	88	830	500	1990	5	1	17503204	486	11.19	0.61	12	0.00	248.00	4535.00	3865	20230627	-28.20	2495	20230327	11.22	3865	-28.20	20230627	2495	11.22	20230327	3865	-28.20	20230627	2495	11.22	20230327	3.44	N	138070	500	87 억	345736	N	N	N	N
90	20231115	160729	57	100.00	KOSDAQ	금속	N	N	N	N		N	2775	20	2	0.73	146236105	53156	90.28	2790	2790	2730	3580	1930	2755	2751.06	1.88	15462	2861	2807	2746	2692	2631	2835	2720	88	825	500	1980	5	1	17503204	486	11.19	0.61	12	0.30	248.00	4535.00	3865	20230627	-28.20	2495	20230327	11.22	3865	-28.20	20230627	2495	11.22	20230327	3865	-28.20	20230627	2495	11.22	20230327	3.47	N	138070	500	87 억	329376	N	N	N	N
91	20231115	150838	57	100.00	KOSDAQ	금속	N	N	N	N		N	2755	0	3	0.00	137872090	50138	85.15	2790	2790	2730	3580	1930	2755	2749.84	1.88	15211	2861	2807	2746	2692	2631	2835	2720	88	825	500	1980	5	1	17503204	482	11.11	0.61	12	0.29	248.00	4535.00	3865	20230627	-28.72	2495	20230327	10.42	3865	-28.72	20230627	2495	10.42	20230327	3865	-28.72	20230627	2495	10.42	20230327	3.47	N	138070	500	87 억	329376	N	N	N	N
92	20231115	140835	57	100.00	KOSDAQ	금속	N	N	N	N		N	2765	10	2	0.36	129691995	47177	80.12	2790	2790	2730	3580	1930	2755	2749.04	1.88	14587	2861	2807	2746	2692	2631	2835	2720	88	825	500	1980	5	1	17503204	484	11.15	0.61	12	0.27	248.00	4535.00	3865	20230627	-28.46	2495	20230327	10.82	3865	-28.46	20230627	2495	10.82	20230327	3865	-28.46	20230627	2495	10.82	20230327	3.47	N	138070	500	87 억	329376	N	N	N	N
93	20231115	130836	57	100.00	KOSDAQ	금속	N	N	N	N		N	2760	5	2	0.18	127620470	46427	78.85	2790	2790	2730	3580	1930	2755	2748.83	1.88	14562	2861	2807	2746	2692	2631	2835	2720	88	825	500	1980	5	1	17503204	483	11.13	0.61	12	0.27	248.00	4535.00	3865	20230627	-28.59	2495	20230327	10.62	3865	-28.59	20230627	2495	10.62	20230327	3865	-28.59	20230627	2495	10.62	20230327	3.47	N	138070	500	87 억	329376	N	N	N	N
94	20231115	120838	57	100.00	KOSDAQ	금속	N	N	N	N		N	2765	10	2	0.36	121816245	44327	75.28	2790	2790	2730	3580	1930	2755	2748.11	1.88	12859	2861	2807	2746	2692	2631	2835	2720	88	825	500	1980	5	1	17503204	484	11.15	0.61	12	0.25	248.00	4535.00	3865	20230627	-28.46	2495	20230327	10.82	3865	-28.46	20230627	2495	10.82	20230327	3865	-28.46	20230627	2495	10.82	20230327	3.47	N	138070	500	87 억	329376	N	N	N	N
95	20231115	110846	57	100.00	KOSDAQ	금속	N	N	N	N		N	2750	-5	5	-0.18	110732845	40312	68.46	2790	2790	2730	3580	1930	2755	2746.88	1.88	11757	2861	2807	2746	2692	2631	2835	2720	88	825	500	1980	5	1	17503204	481	11.09	0.61	12	0.23	248.00	4535.00	3865	20230627	-28.85	2495	20230327	10.22	3865	-28.85	20230627	2495	10.22	20230327	3865	-28.85	20230627	2495	10.22	20230327	3.47	N	138070	500	87 억	329376	N	N	N	N
96	20231115	100840	57	100.00	KOSDAQ	금속	N	N	N	N		N	2750	-5	5	-0.18	94211760	34314	58.28	2790	2790	2730	3580	1930	2755	2745.55	1.88	10565	2861	2807	2746	2692	2631	2835	2720	88	825	500	1980	5	1	17503204	481	11.09	0.61	12	0.20	248.00	4535.00	3865	20230627	-28.85	2495	20230327	10.22	3865	-28.85	20230627	2495	10.22	20230327	3865	-28.85	20230627	2495	10.22	20230327	3.47	N	138070	500	87 억	329376	N	N	N	N
97	20231115	090831	57	100.00	KOSDAQ	금속	N	N	N	N		N	2790	35	2	1.27	14860795	5390	9.15	2790	2790	2740	3580	1930	2755	2757.14	1.88	-28	2861	2807	2746	2692	2631	2835	2720	88	825	500	1980	5	1	17503204	488	11.25	0.62	12	0.03	248.00	4535.00	3865	20230627	-27.81	2495	20230327	11.82	3865	-27.81	20230627	2495	11.82	20230327	3865	-27.81	20230627	2495	11.82	20230327	3.47	N	138070	500	87 억	329376	N	N	N	N
98	20231114	160820	57	100.00	KOSDAQ	금속	N	N	N	N		N	2755	75	2	2.80	162383800	58872	112.17	2690	2800	2685	3480	1880	2680	2758.25	1.74	24963	2756	2717	2691	2652	2626	2705	2640	88	800	500	1920	5	1	17503204	482	11.11	0.61	12	0.34	248.00	4535.00	3865	20230627	-28.72	2495	20230327	10.42	3865	-28.72	20230627	2495	10.42	20230327	3865	-28.72	20230627	2495	10.42	20230327	3.47	N	138070	500	87 억	303890	N	N	N	N
99	20231114	150823	57	100.00	KOSDAQ	금속	N	N	N	N		N	2735	55	2	2.05	160813015	58301	111.08	2690	2800	2685	3480	1880	2680	2758.32	1.74	24781	2756	2717	2691	2652	2626	2705	2640	88	800	500	1920	5	1	17503204	479	11.03	0.60	12	0.33	248.00	4535.00	3865	20230627	-29.24	2495	20230327	9.62	3865	-29.24	20230627	2495	9.62	20230327	3865	-29.24	20230627	2495	9.62	20230327	3.47	N	138070	500	87 억	303890	N	N	N	N
100	20231114	140822	57	100.00	KOSDAQ	금속	N	N	N	N		N	2750	70	2	2.61	150947920	54701	104.22	2690	2800	2685	3480	1880	2680	2759.51	1.74	24471	2756	2717	2691	2652	2626	2705	2640	88	800	500	1920	5	1	17503204	481	11.09	0.61	12	0.31	248.00	4535.00	3865	20230627	-28.85	2495	20230327	10.22	3865	-28.85	20230627	2495	10.22	20230327	3865	-28.85	20230627	2495	10.22	20230327	3.47	N	138070	500	87 억	303890	N	N	N	N
101	20231114	130824	57	100.00	KOSDAQ	금속	N	N	N	N		N	2765	85	2	3.17	139517875	50541	96.30	2690	2800	2685	3480	1880	2680	2760.49	1.74	23757	2756	2717	2691	2652	2626	2705	2640	88	800	500	1920	5	1	17503204	484	11.15	0.61	12	0.29	248.00	4535.00	3865	20230627	-28.46	2495	20230327	10.82	3865	-28.46	20230627	2495	10.82	20230327	3865	-28.46	20230627	2495	10.82	20230327	3.47	N	138070	500	87 억	303890	N	N	N	N
102	20231114	120826	57	100.00	KOSDAQ	금속	N	N	N	N		N	2770	90	2	3.36	128376720	46494	88.59	2690	2800	2685	3480	1880	2680	2761.15	1.74	22713	2756	2717	2691	2652	2626	2705	2640	88	800	500	1920	5	1	17503204	485	11.17	0.61	12	0.27	248.00	4535.00	3865	20230627	-28.33	2495	20230327	11.02	3865	-28.33	20230627	2495	11.02	20230327	3865	-28.33	20230627	2495	11.02	20230327	3.47	N	138070	500	87 억	303890	N	N	N	N
103	20231114	110834	57	100.00	KOSDAQ	금속	N	N	N	N		N	2775	95	2	3.54	123217300	44626	85.03	2690	2800	2685	3480	1880	2680	2761.11	1.74	21750	2756	2717	2691	2652	2626	2705	2640	88	800	500	1920	5	1	17503204	486	11.19	0.61	12	0.25	248.00	4535.00	3865	20230627	-28.20	2495	20230327	11.22	3865	-28.20	20230627	2495	11.22	20230327	3865	-28.20	20230627	2495	11.22	20230327	3.47	N	138070	500	87 억	303890	N	N	N	N
104	20231114	100824	57	100.00	KOSDAQ	금속	N	N	N	N		N	2760	80	2	2.99	90414520	32841	62.57	2690	2800	2685	3480	1880	2680	2753.10	1.74	14730	2756	2717	2691	2652	2626	2705	2640	88	800	500	1920	5	1	17503204	483	11.13	0.61	12	0.19	248.00	4535.00	3865	20230627	-28.59	2495	20230327	10.62	3865	-28.59	20230627	2495	10.62	20230327	3865	-28.59	20230627	2495	10.62	20230327	3.47	N	138070	500	87 억	303890	N	N	N	N
105	20231114	090816	57	100.00	KOSDAQ	금속	N	N	N	N		N	2720	40	2	1.49	16954920	6252	11.91	2690	2730	2685	3480	1880	2680	2711.92	1.74	1528	2756	2717	2691	2652	2626	2705	2640	88	800	500	1920	5	1	17503204	476	10.97	0.60	12	0.04	248.00	4535.00	3865	20230627	-29.62	2495	20230327	9.02	3865	-29.62	20230627	2495	9.02	20230327	3865	-29.62	20230627	2495	9.02	20230327	3.47	N	138070	500	87 억	303890	N	N	N	N
106	20231113	160810	57	100.00	KOSDAQ	금속	N	N	N	N		N	2680	-30	5	-1.11	139365785	51778	49.78	2725	2730	2665	3520	1900	2710	2691.60	1.86	-22484	2800	2755	2725	2680	2650	2740	2665	88	810	500	1950	5	1	17503204	469	10.81	0.59	12	0.30	248.00	4535.00	3865	20230627	-30.66	2495	20230327	7.41	3865	-30.66	20230627	2495	7.41	20230327	3865	-30.66	20230627	2495	7.41	20230327	3.53	N	138070	500	87 억	326373	N	N	N	N
107	20231113	150808	57	100.00	KOSDAQ	금속	N	N	N	N		N	2665	-45	5	-1.66	134412620	49930	48.00	2725	2730	2665	3520	1900	2710	2692.02	1.86	-21283	2800	2755	2725	2680	2650	2740	2665	88	810	500	1950	5	1	17503204	466	10.75	0.59	12	0.29	248.00	4535.00	3865	20230627	-31.05	2495	20230327	6.81	3865	-31.05	20230627	2495	6.81	20230327	3865	-31.05	20230627	2495	6.81	20230327	3.53	N	138070	500	87 억	326373	N	N	N	N
108	20231113	140806	57	100.00	KOSDAQ	금속	N	N	N	N		N	2690	-20	5	-0.74	99882720	37039	35.61	2725	2730	2675	3520	1900	2710	2696.69	1.86	-14628	2800	2755	2725	2680	2650	2740	2665	88	810	500	1950	5	1	17503204	471	10.85	0.59	12	0.21	248.00	4535.00	3865	20230627	-30.40	2495	20230327	7.82	3865	-30.40	20230627	2495	7.82	20230327	3865	-30.40	20230627	2495	7.82	20230327	3.53	N	138070	500	87 억	326373	N	N	N	N
109	20231113	130805	57	100.00	KOSDAQ	금속	N	N	N	N		N	2685	-25	5	-0.92	90551625	33575	32.28	2725	2730	2675	3520	1900	2710	2697.00	1.86	-12984	2800	2755	2725	2680	2650	2740	2665	88	810	500	1950	5	1	17503204	470	10.83	0.59	12	0.19	248.00	4535.00	3865	20230627	-30.53	2495	20230327	7.62	3865	-30.53	20230627	2495	7.62	20230327	3865	-30.53	20230627	2495	7.62	20230327	3.53	N	138070	500	87 억	326373	N	N	N	N
110	20231113	120806	57	100.00	KOSDAQ	금속	N	N	N	N		N	2685	-25	5	-0.92	77278670	28638	27.53	2725	2730	2675	3520	1900	2710	2698.47	1.86	-10653	2800	2755	2725	2680	2650	2740	2665	88	810	500	1950	5	1	17503204	470	10.83	0.59	12	0.16	248.00	4535.00	3865	20230627	-30.53	2495	20230327	7.62	3865	-30.53	20230627	2495	7.62	20230327	3865	-30.53	20230627	2495	7.62	20230327	3.53	N	138070	500	87 억	326373	N	N	N	N
111	20231113	110804	57	100.00	KOSDAQ	금속	N	N	N	N		N	2685	-25	5	-0.92	57186565	21166	20.35	2725	2730	2675	3520	1900	2710	2701.81	1.86	-4052	2800	2755	2725	2680	2650	2740	2665	88	810	500	1950	5	1	17503204	470	10.83	0.59	12	0.12	248.00	4535.00	3865	20230627	-30.53	2495	20230327	7.62	3865	-30.53	20230627	2495	7.62	20230327	3865	-30.53	20230627	2495	7.62	20230327	3.53	N	138070	500	87 억	326373	N	N	N	N
112	20231113	100801	57	100.00	KOSDAQ	금속	N	N	N	N		N	2710	0	3	0.00	29474175	10853	10.43	2725	2730	2710	3520	1900	2710	2715.76	1.86	-1195	2800	2755	2725	2680	2650	2740	2665	88	810	500	1950	5	1	17503204	474	10.93	0.60	12	0.06	248.00	4535.00	3865	20230627	-29.88	2495	20230327	8.62	3865	-29.88	20230627	2495	8.62	20230327	3865	-29.88	20230627	2495	8.62	20230327	3.53	N	138070	500	87 억	326373	N	N	N	N
113	20231113	090808	57	100.00	KOSDAQ	금속	N	N	N	N		N	2715	5	2	0.18	2576830	947	0.91	2725	2725	2715	3520	1900	2710	2721.05	1.86	-124	2800	2755	2725	2680	2650	2740	2665	88	810	500	1950	5	1	17503204	475	10.95	0.60	12	0.01	248.00	4535.00	3865	20230627	-29.75	2495	20230327	8.82	3865	-29.75	20230627	2495	8.82	20230327	3865	-29.75	20230627	2495	8.82	20230327	3.53	N	138070	500	87 억	326373	N	N	N	N
114	20231110	160821	57	100.00	KOSDAQ	금속	N	N	N	N		N	2710	-65	5	-2.34	282409040	103829	258.74	2745	2770	2695	3605	1945	2775	2719.95	1.90	-5902	2841	2807	2781	2747	2721	2795	2735	88	830	500	1990	5	1	17503204	474	10.93	0.60	12	0.59	248.00	4535.00	3865	20230627	-29.88	2495	20230327	8.62	3865	-29.88	20230627	2495	8.62	20230327	3865	-29.88	20230627	2495	8.62	20230327	3.56	N	138070	500	87 억	331744	N	N	N	N
115	20231110	150821	57	100.00	KOSDAQ	금속	N	N	N	N		N	2710	-65	5	-2.34	274432130	100884	251.40	2745	2770	2695	3605	1945	2775	2720.27	1.90	-3625	2841	2807	2781	2747	2721	2795	2735	88	830	500	1990	5	1	17503204	474	10.93	0.60	12	0.58	248.00	4535.00	3865	20230627	-29.88	2495	20230327	8.62	3865	-29.88	20230627	2495	8.62	20230327	3865	-29.88	20230627	2495	8.62	20230327	3.56	N	138070	500	87 억	331744	N	N	N	N
116	20231110	140812	57	100.00	KOSDAQ	금속	N	N	N	N		N	2710	-65	5	-2.34	257697645	94696	235.98	2745	2770	2695	3605	1945	2775	2721.31	1.90	-2694	2841	2807	2781	2747	2721	2795	2735	88	830	500	1990	5	1	17503204	474	10.93	0.60	12	0.54	248.00	4535.00	3865	20230627	-29.88	2495	20230327	8.62	3865	-29.88	20230627	2495	8.62	20230327	3865	-29.88	20230627	2495	8.62	20230327	3.56	N	138070	500	87 억	331744	N	N	N	N
117	20231110	130812	57	100.00	KOSDAQ	금속	N	N	N	N		N	2710	-65	5	-2.34	229268530	84171	209.75	2745	2770	2700	3605	1945	2775	2723.84	1.90	-849	2841	2807	2781	2747	2721	2795	2735	88	830	500	1990	5	1	17503204	474	10.93	0.60	12	0.48	248.00	4535.00	3865	20230627	-29.88	2495	20230327	8.62	3865	-29.88	20230627	2495	8.62	20230327	3865	-29.88	20230627	2495	8.62	20230327	3.56	N	138070	500	87 억	331744	N	N	N	N
118	20231110	120816	57	100.00	KOSDAQ	금속	N	N	N	N		N	2720	-55	5	-1.98	205642730	75430	187.97	2745	2770	2700	3605	1945	2775	2726.27	1.90	1792	2841	2807	2781	2747	2721	2795	2735	88	830	500	1990	5	1	17503204	476	10.97	0.60	12	0.43	248.00	4535.00	3865	20230627	-29.62	2495	20230327	9.02	3865	-29.62	20230627	2495	9.02	20230327	3865	-29.62	20230627	2495	9.02	20230327	3.56	N	138070	500	87 억	331744	N	N	N	N
119	20231110	110804	57	100.00	KOSDAQ	금속	N	N	N	N		N	2740	-35	5	-1.26	174567805	63986	159.45	2745	2770	2720	3605	1945	2775	2728.22	1.90	5970	2841	2807	2781	2747	2721	2795	2735	88	830	500	1990	5	1	17503204	480	11.05	0.60	12	0.37	248.00	4535.00	3865	20230627	-29.11	2495	20230327	9.82	3865	-29.11	20230627	2495	9.82	20230327	3865	-29.11	20230627	2495	9.82	20230327	3.56	N	138070	500	87 억	331744	N	N	N	N
120	20231110	100812	57	100.00	KOSDAQ	금속	N	N	N	N		N	2745	-30	5	-1.08	49185585	17993	44.84	2745	2770	2720	3605	1945	2775	2733.60	1.90	-5271	2841	2807	2781	2747	2721	2795	2735	88	830	500	1990	5	1	17503204	480	11.07	0.61	12	0.10	248.00	4535.00	3865	20230627	-28.98	2495	20230327	10.02	3865	-28.98	20230627	2495	10.02	20230327	3865	-28.98	20230627	2495	10.02	20230327	3.56	N	138070	500	87 억	331744	N	N	N	N
121	20231110	090758	57	100.00	KOSDAQ	금속	N	N	N	N		N	2765	-10	5	-0.36	4469095	1628	4.06	2745	2765	2740	3605	1945	2775	2745.14	1.90	-1014	2841	2807	2781	2747	2721	2795	2735	88	830	500	1990	5	1	17503204	484	11.15	0.61	12	0.01	248.00	4535.00	3865	20230627	-28.46	2495	20230327	10.82	3865	-28.46	20230627	2495	10.82	20230327	3865	-28.46	20230627	2495	10.82	20230327	3.56	N	138070	500	87 억	331744	N	N	N	N
122	20231109	160753	57	100.00	KOSDAQ	금속	N	N	N	N		N	2775	-25	5	-0.89	111467605	40129	36.08	2800	2815	2755	3640	1960	2800	2777.73	1.94	-8022	2883	2841	2788	2746	2693	2862	2767	88	840	500	2010	5	1	17503204	486	11.19	0.61	12	0.23	248.00	4535.00	3865	20230627	-28.20	2495	20230327	11.22	3865	-28.20	20230627	2495	11.22	20230327	3865	-28.20	20230627	2495	11.22	20230327	3.53	N	138070	500	87 억	339766	N	N	N	N
123	20231109	150751	57	100.00	KOSDAQ	금속	N	N	N	N		N	2760	-40	5	-1.43	107790740	38803	34.89	2800	2815	2755	3640	1960	2800	2777.90	1.94	-7457	2883	2841	2788	2746	2693	2862	2767	88	840	500	2010	5	1	17503204	483	11.13	0.61	12	0.22	248.00	4535.00	3865	20230627	-28.59	2495	20230327	10.62	3865	-28.59	20230627	2495	10.62	20230327	3865	-28.59	20230627	2495	10.62	20230327	3.53	N	138070	500	87 억	339766	N	N	N	N
124	20231109	140749	57	100.00	KOSDAQ	금속	N	N	N	N		N	2780	-20	5	-0.71	80459365	28923	26.00	2800	2815	2755	3640	1960	2800	2781.85	1.94	-7454	2883	2841	2788	2746	2693	2862	2767	88	840	500	2010	5	1	17503204	487	11.21	0.61	12	0.17	248.00	4535.00	3865	20230627	-28.07	2495	20230327	11.42	3865	-28.07	20230627	2495	11.42	20230327	3865	-28.07	20230627	2495	11.42	20230327	3.53	N	138070	500	87 억	339766	N	N	N	N
125	20231109	130752	57	100.00	KOSDAQ	금속	N	N	N	N		N	2780	-20	5	-0.71	69658320	25028	22.50	2800	2815	2755	3640	1960	2800	2783.22	1.94	-7881	2883	2841	2788	2746	2693	2862	2767	88	840	500	2010	5	1	17503204	487	11.21	0.61	12	0.14	248.00	4535.00	3865	20230627	-28.07	2495	20230327	11.42	3865	-28.07	20230627	2495	11.42	20230327	3865	-28.07	20230627	2495	11.42	20230327	3.53	N	138070	500	87 억	339766	N	N	N	N
126	20231109	120756	57	100.00	KOSDAQ	금속	N	N	N	N		N	2805	5	2	0.18	56768320	20394	18.34	2800	2815	2755	3640	1960	2800	2783.58	1.94	-5733	2883	2841	2788	2746	2693	2862	2767	88	840	500	2010	5	1	17503204	491	11.31	0.62	12	0.12	248.00	4535.00	3865	20230627	-27.43	2495	20230327	12.42	3865	-27.43	20230627	2495	12.42	20230327	3865	-27.43	20230627	2495	12.42	20230327	3.53	N	138070	500	87 억	339766	N	N	N	N
127	20231109	110753	57	100.00	KOSDAQ	금속	N	N	N	N		N	2800	0	3	0.00	43452775	15645	14.07	2800	2805	2755	3640	1960	2800	2777.42	1.94	-3818	2883	2841	2788	2746	2693	2862	2767	88	840	500	2010	5	1	17503204	490	11.29	0.62	12	0.09	248.00	4535.00	3865	20230627	-27.55	2495	20230327	12.22	3865	-27.55	20230627	2495	12.22	20230327	3865	-27.55	20230627	2495	12.22	20230327	3.53	N	138070	500	87 억	339766	N	N	N	N
128	20231109	100748	57	100.00	KOSDAQ	금속	N	N	N	N		N	2765	-35	5	-1.25	24568905	8847	7.95	2800	2800	2765	3640	1960	2800	2777.09	1.94	-2216	2883	2841	2788	2746	2693	2862	2767	88	840	500	2010	5	1	17503204	484	11.15	0.61	12	0.05	248.00	4535.00	3865	20230627	-28.46	2495	20230327	10.82	3865	-28.46	20230627	2495	10.82	20230327	3865	-28.46	20230627	2495	10.82	20230327	3.53	N	138070	500	87 억	339766	N	N	N	N
129	20231109	090754	57	100.00	KOSDAQ	금속	N	N	N	N		N	2790	-10	5	-0.36	2911390	1042	0.94	2800	2800	2790	3640	1960	2800	2794.04	1.94	-98	2883	2841	2788	2746	2693	2862	2767	88	840	500	2010	5	1	17503204	488	11.25	0.62	12	0.01	248.00	4535.00	3865	20230627	-27.81	2495	20230327	11.82	3865	-27.81	20230627	2495	11.82	20230327	3865	-27.81	20230627	2495	11.82	20230327	3.53	N	138070	500	87 억	339766	N	N	N	N
130	20231108	160745	57	100.00	KOSDAQ	금속	N	N	N	N		N	2800	35	2	1.27	308679535	110974	160.79	2755	2830	2735	3590	1940	2765	2781.55	1.87	12763	2805	2785	2750	2730	2695	2795	2740	88	825	500	1990	5	1	17503204	490	11.29	0.62	12	0.63	248.00	4535.00	3865	20230627	-27.55	2495	20230327	12.22	3865	-27.55	20230627	2495	12.22	20230327	3865	-27.55	20230627	2495	12.22	20230327	3.55	N	138070	500	87 억	326998	N	N	N	N
131	20231108	150750	57	100.00	KOSDAQ	금속	N	N	N	N		N	2765	0	3	0.00	303179345	109004	157.93	2755	2830	2735	3590	1940	2765	2781.36	1.87	12735	2805	2785	2750	2730	2695	2795	2740	88	825	500	1990	5	1	17503204	484	11.15	0.61	12	0.62	248.00	4535.00	3865	20230627	-28.46	2495	20230327	10.82	3865	-28.46	20230627	2495	10.82	20230327	3865	-28.46	20230627	2495	10.82	20230327	3.55	N	138070	500	87 억	326998	N	N	N	N
132	20231108	140746	57	100.00	KOSDAQ	금속	N	N	N	N		N	2800	35	2	1.27	248570185	89307	129.39	2755	2830	2735	3590	1940	2765	2783.32	1.87	8460	2805	2785	2750	2730	2695	2795	2740	88	825	500	1990	5	1	17503204	490	11.29	0.62	12	0.51	248.00	4535.00	3865	20230627	-27.55	2495	20230327	12.22	3865	-27.55	20230627	2495	12.22	20230327	3865	-27.55	20230627	2495	12.22	20230327	3.55	N	138070	500	87 억	326998	N	N	N	N
133	20231108	130744	57	100.00	KOSDAQ	금속	N	N	N	N		N	2795	30	2	1.08	192107675	69244	100.32	2755	2805	2735	3590	1940	2765	2774.36	1.87	2472	2805	2785	2750	2730	2695	2795	2740	88	825	500	1990	5	1	17503204	489	11.27	0.62	12	0.40	248.00	4535.00	3865	20230627	-27.68	2495	20230327	12.02	3865	-27.68	20230627	2495	12.02	20230327	3865	-27.68	20230627	2495	12.02	20230327	3.55	N	138070	500	87 억	326998	N	N	N	N
134	20231108	120739	57	100.00	KOSDAQ	금속	N	N	N	N		N	2765	0	3	0.00	141502400	51066	73.99	2755	2805	2735	3590	1940	2765	2770.97	1.87	3103	2805	2785	2750	2730	2695	2795	2740	88	825	500	1990	5	1	17503204	484	11.15	0.61	12	0.29	248.00	4535.00	3865	20230627	-28.46	2495	20230327	10.82	3865	-28.46	20230627	2495	10.82	20230327	3865	-28.46	20230627	2495	10.82	20230327	3.55	N	138070	500	87 억	326998	N	N	N	N
135	20231108	110747	57	100.00	KOSDAQ	금속	N	N	N	N		N	2760	-5	5	-0.18	137662805	49681	71.98	2755	2805	2735	3590	1940	2765	2770.93	1.87	3431	2805	2785	2750	2730	2695	2795	2740	88	825	500	1990	5	1	17503204	483	11.13	0.61	12	0.28	248.00	4535.00	3865	20230627	-28.59	2495	20230327	10.62	3865	-28.59	20230627	2495	10.62	20230327	3865	-28.59	20230627	2495	10.62	20230327	3.55	N	138070	500	87 억	326998	N	N	N	N
136	20231108	100746	57	100.00	KOSDAQ	금속	N	N	N	N		N	2780	15	2	0.54	90368030	32546	47.15	2755	2805	2735	3590	1940	2765	2776.62	1.87	4318	2805	2785	2750	2730	2695	2795	2740	88	825	500	1990	5	1	17503204	487	11.21	0.61	12	0.19	248.00	4535.00	3865	20230627	-28.07	2495	20230327	11.42	3865	-28.07	20230627	2495	11.42	20230327	3865	-28.07	20230627	2495	11.42	20230327	3.55	N	138070	500	87 억	326998	N	N	N	N
137	20231108	090743	57	100.00	KOSDAQ	금속	N	N	N	N		N	2765	0	3	0.00	6179580	2253	3.26	2755	2770	2735	3590	1940	2765	2742.82	1.87	700	2805	2785	2750	2730	2695	2795	2740	88	825	500	1990	5	1	17503204	484	11.15	0.61	12	0.01	248.00	4535.00	3865	20230627	-28.46	2495	20230327	10.82	3865	-28.46	20230627	2495	10.82	20230327	3865	-28.46	20230627	2495	10.82	20230327	3.55	N	138070	500	87 억	326998	N	N	N	N
138	20231107	160746	57	100.00	KOSDAQ	금속	N	N	N	N		N	2765	5	2	0.18	189202960	69006	80.68	2725	2770	2715	3585	1935	2760	2741.83	1.91	-7037	2820	2790	2740	2710	2660	2805	2725	88	825	500	1980	5	1	17503204	484	11.15	0.61	12	0.39	248.00	4535.00	3865	20230627	-28.46	2495	20230327	10.82	3865	-28.46	20230627	2495	10.82	20230327	3865	-28.46	20230627	2495	10.82	20230327	3.55	N	138070	500	87 억	334652	N	N	N	N
139	20231107	150746	57	100.00	KOSDAQ	금속	N	N	N	N		N	2750	-10	5	-0.36	184118035	67166	78.53	2725	2770	2715	3585	1935	2760	2741.24	1.91	-7056	2820	2790	2740	2710	2660	2805	2725	88	825	500	1980	5	1	17503204	481	11.09	0.61	12	0.38	248.00	4535.00	3865	20230627	-28.85	2495	20230327	10.22	3865	-28.85	20230627	2495	10.22	20230327	3865	-28.85	20230627	2495	10.22	20230327	3.55	N	138070	500	87 억	334652	N	N	N	N
140	20231107	140750	57	100.00	KOSDAQ	금속	N	N	N	N		N	2745	-15	5	-0.54	168556655	61513	71.92	2725	2770	2715	3585	1935	2760	2740.18	1.91	-5424	2820	2790	2740	2710	2660	2805	2725	88	825	500	1980	5	1	17503204	480	11.07	0.61	12	0.35	248.00	4535.00	3865	20230627	-28.98	2495	20230327	10.02	3865	-28.98	20230627	2495	10.02	20230327	3865	-28.98	20230627	2495	10.02	20230327	3.55	N	138070	500	87 억	334652	N	N	N	N
141	20231107	130748	57	100.00	KOSDAQ	금속	N	N	N	N		N	2730	-30	5	-1.09	156935930	57272	66.96	2725	2770	2715	3585	1935	2760	2740.19	1.91	-5915	2820	2790	2740	2710	2660	2805	2725	88	825	500	1980	5	1	17503204	478	11.01	0.60	12	0.33	248.00	4535.00	3865	20230627	-29.37	2495	20230327	9.42	3865	-29.37	20230627	2495	9.42	20230327	3865	-29.37	20230627	2495	9.42	20230327	3.55	N	138070	500	87 억	334652	N	N	N	N
142	20231107	120744	57	100.00	KOSDAQ	금속	N	N	N	N		N	2725	-35	5	-1.27	145911005	53234	62.24	2725	2770	2715	3585	1935	2760	2740.94	1.91	-2681	2820	2790	2740	2710	2660	2805	2725	88	825	500	1980	5	1	17503204	477	10.99	0.60	12	0.30	248.00	4535.00	3865	20230627	-29.50	2495	20230327	9.22	3865	-29.50	20230627	2495	9.22	20230327	3865	-29.50	20230627	2495	9.22	20230327	3.55	N	138070	500	87 억	334652	N	N	N	N
143	20231107	110744	57	100.00	KOSDAQ	금속	N	N	N	N		N	2760	0	3	0.00	114547435	41773	48.84	2725	2770	2715	3585	1935	2760	2742.14	1.91	2959	2820	2790	2740	2710	2660	2805	2725	88	825	500	1980	5	1	17503204	483	11.13	0.61	12	0.24	248.00	4535.00	3865	20230627	-28.59	2495	20230327	10.62	3865	-28.59	20230627	2495	10.62	20230327	3865	-28.59	20230627	2495	10.62	20230327	3.55	N	138070	500	87 억	334652	N	N	N	N
144	20231107	100753	57	100.00	KOSDAQ	금속	N	N	N	N		N	2755	-5	5	-0.18	72689605	26584	31.08	2725	2770	2715	3585	1935	2760	2734.34	1.91	2487	2820	2790	2740	2710	2660	2805	2725	88	825	500	1980	5	1	17503204	482	11.11	0.61	12	0.15	248.00	4535.00	3865	20230627	-28.72	2495	20230327	10.42	3865	-28.72	20230627	2495	10.42	20230327	3865	-28.72	20230627	2495	10.42	20230327	3.55	N	138070	500	87 억	334652	N	N	N	N
145	20231107	090734	57	100.00	KOSDAQ	금속	N	N	N	N		N	2720	-40	5	-1.45	29777345	10939	12.79	2725	2750	2715	3585	1935	2760	2722.13	1.91	3606	2820	2790	2740	2710	2660	2805	2725	88	825	500	1980	5	1	17503204	476	10.97	0.60	12	0.06	248.00	4535.00	3865	20230627	-29.62	2495	20230327	9.02	3865	-29.62	20230627	2495	9.02	20230327	3865	-29.62	20230627	2495	9.02	20230327	3.55	N	138070	500	87 억	334652	N	N	N	N
146	20231106	160727	57	100.00	KOSDAQ	금속	N	N	N	N		N	2760	10	2	0.36	233570990	85527	218.97	2755	2770	2690	3575	1925	2750	2730.96	1.85	9696	2800	2775	2745	2720	2690	2760	2705	88	825	500	1980	5	1	17503204	483	11.13	0.61	12	0.49	248.00	4535.00	3865	20230627	-28.59	2495	20230327	10.62	3865	-28.59	20230627	2495	10.62	20230327	3865	-28.59	20230627	2495	10.62	20230327	3.56	N	138070	500	87 억	324218	N	N	N	N
147	20231106	150731	57	100.00	KOSDAQ	금속	N	N	N	N		N	2755	5	2	0.18	230459740	84397	216.08	2755	2770	2690	3575	1925	2750	2730.66	1.85	9507	2800	2775	2745	2720	2690	2760	2705	88	825	500	1980	5	1	17503204	482	11.11	0.61	12	0.48	248.00	4535.00	3865	20230627	-28.72	2495	20230327	10.42	3865	-28.72	20230627	2495	10.42	20230327	3865	-28.72	20230627	2495	10.42	20230327	3.56	N	138070	500	87 억	324218	N	N	N	N
148	20231106	140728	57	100.00	KOSDAQ	금속	N	N	N	N		N	2750	0	3	0.00	209183485	76641	196.22	2755	2770	2690	3575	1925	2750	2729.39	1.85	9281	2800	2775	2745	2720	2690	2760	2705	88	825	500	1980	5	1	17503204	481	11.09	0.61	12	0.44	248.00	4535.00	3865	20230627	-28.85	2495	20230327	10.22	3865	-28.85	20230627	2495	10.22	20230327	3865	-28.85	20230627	2495	10.22	20230327	3.56	N	138070	500	87 억	324218	N	N	N	N
149	20231106	130736	57	100.00	KOSDAQ	금속	N	N	N	N		N	2760	10	2	0.36	186105380	68248	174.74	2755	2770	2690	3575	1925	2750	2726.90	1.85	8700	2800	2775	2745	2720	2690	2760	2705	88	825	500	1980	5	1	17503204	483	11.13	0.61	12	0.39	248.00	4535.00	3865	20230627	-28.59	2495	20230327	10.62	3865	-28.59	20230627	2495	10.62	20230327	3865	-28.59	20230627	2495	10.62	20230327	3.56	N	138070	500	87 억	324218	N	N	N	N
150	20231106	120733	57	100.00	KOSDAQ	금속	N	N	N	N		N	2765	15	2	0.55	178325140	65429	167.52	2755	2770	2690	3575	1925	2750	2725.48	1.85	8213	2800	2775	2745	2720	2690	2760	2705	88	825	500	1980	5	1	17503204	484	11.15	0.61	12	0.37	248.00	4535.00	3865	20230627	-28.46	2495	20230327	10.82	3865	-28.46	20230627	2495	10.82	20230327	3865	-28.46	20230627	2495	10.82	20230327	3.56	N	138070	500	87 억	324218	N	N	N	N
151	20231106	110731	57	100.00	KOSDAQ	금속	N	N	N	N		N	2755	5	2	0.18	147478250	54248	138.89	2755	2770	2690	3575	1925	2750	2718.59	1.85	8204	2800	2775	2745	2720	2690	2760	2705	88	825	500	1980	5	1	17503204	482	11.11	0.61	12	0.31	248.00	4535.00	3865	20230627	-28.72	2495	20230327	10.42	3865	-28.72	20230627	2495	10.42	20230327	3865	-28.72	20230627	2495	10.42	20230327	3.56	N	138070	500	87 억	324218	N	N	N	N
152	20231106	100709	57	100.00	KOSDAQ	금속	N	N	N	N		N	2755	5	2	0.18	117270945	43287	110.83	2755	2755	2690	3575	1925	2750	2709.15	1.85	6413	2800	2775	2745	2720	2690	2760	2705	88	825	500	1980	5	1	17503204	482	11.11	0.61	12	0.25	248.00	4535.00	3865	20230627	-28.72	2495	20230327	10.42	3865	-28.72	20230627	2495	10.42	20230327	3865	-28.72	20230627	2495	10.42	20230327	3.56	N	138070	500	87 억	324218	N	N	N	N
153	20231106	090732	57	100.00	KOSDAQ	금속	N	N	N	N		N	2710	-40	5	-1.45	95454780	35323	90.44	2755	2755	2690	3575	1925	2750	2702.34	1.85	3288	2800	2775	2745	2720	2690	2760	2705	88	825	500	1980	5	1	17503204	474	10.93	0.60	12	0.20	248.00	4535.00	3865	20230627	-29.88	2495	20230327	8.62	3865	-29.88	20230627	2495	8.62	20230327	3865	-29.88	20230627	2495	8.62	20230327	3.56	N	138070	500	87 억	324218	N	N	N	N
154	20231103	160723	57	100.00	KOSDAQ	금속	N	N	N	N		N	2750	15	2	0.55	106801520	39057	89.95	2760	2770	2715	3555	1915	2735	2734.10	1.81	8015	2768	2751	2728	2711	2688	2740	2700	88	820	500	1960	5	1	17503204	481	11.09	0.61	12	0.22	248.00	4535.00	3865	20230627	-28.85	2495	20230327	10.22	3865	-28.85	20230627	2495	10.22	20230327	3865	-28.85	20230627	2495	10.22	20230327	3.68	N	138070	500	87 억	316195	N	N	N	N
155	20231103	150720	57	100.00	KOSDAQ	금속	N	N	N	N		N	2750	15	2	0.55	102462630	37478	86.32	2760	2770	2715	3555	1915	2735	2733.94	1.81	7909	2768	2751	2728	2711	2688	2740	2700	88	820	500	1960	5	1	17503204	481	11.09	0.61	12	0.21	248.00	4535.00	3865	20230627	-28.85	2495	20230327	10.22	3865	-28.85	20230627	2495	10.22	20230327	3865	-28.85	20230627	2495	10.22	20230327	3.68	N	138070	500	87 억	316195	N	N	N	N
156	20231103	140720	57	100.00	KOSDAQ	금속	N	N	N	N		N	2745	10	2	0.37	82115310	30025	69.15	2760	2770	2715	3555	1915	2735	2734.90	1.81	6418	2768	2751	2728	2711	2688	2740	2700	88	820	500	1960	5	1	17503204	480	11.07	0.61	12	0.17	248.00	4535.00	3865	20230627	-28.98	2495	20230327	10.02	3865	-28.98	20230627	2495	10.02	20230327	3865	-28.98	20230627	2495	10.02	20230327	3.68	N	138070	500	87 억	316195	N	N	N	N
157	20231103	130721	57	100.00	KOSDAQ	금속	N	N	N	N		N	2740	5	2	0.18	79271525	28987	66.76	2760	2770	2715	3555	1915	2735	2734.73	1.81	6177	2768	2751	2728	2711	2688	2740	2700	88	820	500	1960	5	1	17503204	480	11.05	0.60	12	0.17	248.00	4535.00	3865	20230627	-29.11	2495	20230327	9.82	3865	-29.11	20230627	2495	9.82	20230327	3865	-29.11	20230627	2495	9.82	20230327	3.68	N	138070	500	87 억	316195	N	N	N	N
158	20231103	120719	57	100.00	KOSDAQ	금속	N	N	N	N		N	2755	20	2	0.73	60779360	22220	51.17	2760	2770	2715	3555	1915	2735	2735.34	1.81	4985	2768	2751	2728	2711	2688	2740	2700	88	820	500	1960	5	1	17503204	482	11.11	0.61	12	0.13	248.00	4535.00	3865	20230627	-28.72	2495	20230327	10.42	3865	-28.72	20230627	2495	10.42	20230327	3865	-28.72	20230627	2495	10.42	20230327	3.68	N	138070	500	87 억	316195	N	N	N	N
159	20231103	110726	57	100.00	KOSDAQ	금속	N	N	N	N		N	2755	20	2	0.73	53214100	19469	44.84	2760	2770	2715	3555	1915	2735	2733.27	1.81	3564	2768	2751	2728	2711	2688	2740	2700	88	820	500	1960	5	1	17503204	482	11.11	0.61	12	0.11	248.00	4535.00	3865	20230627	-28.72	2495	20230327	10.42	3865	-28.72	20230627	2495	10.42	20230327	3865	-28.72	20230627	2495	10.42	20230327	3.68	N	138070	500	87 억	316195	N	N	N	N
160	20231103	100711	57	100.00	KOSDAQ	금속	N	N	N	N		N	2745	10	2	0.37	33845960	12390	28.54	2760	2770	2715	3555	1915	2735	2731.72	1.81	1002	2768	2751	2728	2711	2688	2740	2700	88	820	500	1960	5	1	17503204	480	11.07	0.61	12	0.07	248.00	4535.00	3865	20230627	-28.98	2495	20230327	10.02	3865	-28.98	20230627	2495	10.02	20230327	3865	-28.98	20230627	2495	10.02	20230327	3.68	N	138070	500	87 억	316195	N	N	N	N
161	20231103	090715	57	100.00	KOSDAQ	금속	N	N	N	N		N	2740	5	2	0.18	7550355	2742	6.32	2760	2770	2740	3555	1915	2735	2753.59	1.81	-181	2768	2751	2728	2711	2688	2740	2700	88	820	500	1960	5	1	17503204	480	11.05	0.60	12	0.02	248.00	4535.00	3865	20230627	-29.11	2495	20230327	9.82	3865	-29.11	20230627	2495	9.82	20230327	3865	-29.11	20230627	2495	9.82	20230327	3.68	N	138070	500	87 억	316195	N	N	N	N
162	20231102	160715	57	100.00	KOSDAQ	금속	N	N	N	N		N	2735	30	2	1.11	118029565	43318	48.90	2740	2745	2705	3515	1895	2705	2724.72	1.78	4464	2788	2746	2713	2671	2638	2730	2655	88	810	500	1940	5	1	17503204	479	11.03	0.60	12	0.25	248.00	4535.00	3865	20230627	-29.24	2495	20230327	9.62	3865	-29.24	20230627	2495	9.62	20230327	3865	-29.24	20230627	2495	9.62	20230327	3.53	N	138070	500	87 억	311726	N	N	N	N
163	20231102	150723	57	100.00	KOSDAQ	금속	N	N	N	N		N	2720	15	2	0.55	115765790	42490	47.97	2740	2745	2705	3515	1895	2705	2724.54	1.78	4494	2788	2746	2713	2671	2638	2730	2655	88	810	500	1940	5	1	17503204	476	10.97	0.60	12	0.24	248.00	4535.00	3865	20230627	-29.62	2495	20230327	9.02	3865	-29.62	20230627	2495	9.02	20230327	3865	-29.62	20230627	2495	9.02	20230327	3.53	N	138070	500	87 억	311726	N	N	N	N
164	20231102	140710	57	100.00	KOSDAQ	금속	N	N	N	N		N	2735	30	2	1.11	100780270	36983	41.75	2740	2745	2705	3515	1895	2705	2725.04	1.78	3571	2788	2746	2713	2671	2638	2730	2655	88	810	500	1940	5	1	17503204	479	11.03	0.60	12	0.21	248.00	4535.00	3865	20230627	-29.24	2495	20230327	9.62	3865	-29.24	20230627	2495	9.62	20230327	3865	-29.24	20230627	2495	9.62	20230327	3.53	N	138070	500	87 억	311726	N	N	N	N
165	20231102	130716	57	100.00	KOSDAQ	금속	N	N	N	N		N	2735	30	2	1.11	78936750	28983	32.72	2740	2745	2705	3515	1895	2705	2723.55	1.78	3572	2788	2746	2713	2671	2638	2730	2655	88	810	500	1940	5	1	17503204	479	11.03	0.60	12	0.17	248.00	4535.00	3865	20230627	-29.24	2495	20230327	9.62	3865	-29.24	20230627	2495	9.62	20230327	3865	-29.24	20230627	2495	9.62	20230327	3.53	N	138070	500	87 억	311726	N	N	N	N
166	20231102	120712	57	100.00	KOSDAQ	금속	N	N	N	N		N	2735	30	2	1.11	72525280	26634	30.07	2740	2745	2705	3515	1895	2705	2723.03	1.78	3282	2788	2746	2713	2671	2638	2730	2655	88	810	500	1940	5	1	17503204	479	11.03	0.60	12	0.15	248.00	4535.00	3865	20230627	-29.24	2495	20230327	9.62	3865	-29.24	20230627	2495	9.62	20230327	3865	-29.24	20230627	2495	9.62	20230327	3.53	N	138070	500	87 억	311726	N	N	N	N
167	20231102	110711	57	100.00	KOSDAQ	금속	N	N	N	N		N	2715	10	2	0.37	65365245	24004	27.10	2740	2745	2705	3515	1895	2705	2723.10	1.78	1183	2788	2746	2713	2671	2638	2730	2655	88	810	500	1940	5	1	17503204	475	10.95	0.60	12	0.14	248.00	4535.00	3865	20230627	-29.75	2495	20230327	8.82	3865	-29.75	20230627	2495	8.82	20230327	3865	-29.75	20230627	2495	8.82	20230327	3.53	N	138070	500	87 억	311726	N	N	N	N
168	20231102	100713	57	100.00	KOSDAQ	금속	N	N	N	N		N	2740	35	2	1.29	17065670	6273	7.08	2740	2745	2705	3515	1895	2705	2720.50	1.78	1105	2788	2746	2713	2671	2638	2730	2655	88	810	500	1940	5	1	17503204	480	11.05	0.60	12	0.04	248.00	4535.00	3865	20230627	-29.11	2495	20230327	9.82	3865	-29.11	20230627	2495	9.82	20230327	3865	-29.11	20230627	2495	9.82	20230327	3.53	N	138070	500	87 억	311726	N	N	N	N
169	20231102	090718	57	100.00	KOSDAQ	금속	N	N	N	N		N	2705	0	3	0.00	2460615	908	1.03	2740	2740	2705	3515	1895	2705	2709.93	1.78	264	2788	2746	2713	2671	2638	2730	2655	88	810	500	1940	5	1	17503204	473	10.91	0.60	12	0.01	248.00	4535.00	3865	20230627	-30.01	2495	20230327	8.42	3865	-30.01	20230627	2495	8.42	20230327	3865	-30.01	20230627	2495	8.42	20230327	3.53	N	138070	500	87 억	311726	N	N	N	N
170	20231101	160710	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2705	-50	5	-1.81	239900870	88284	120.15	2740	2755	2680	3580	1930	2755	2717.37	1.77	2445	2871	2812	2761	2702	2651	2787	2677	88	825	500	1980	5	1	17503204	473	10.91	0.60	12	0.50	248.00	4535.00	3865	20230627	-30.01	2495	20230327	8.42	3865	-30.01	20230627	2495	8.42	20230327	3865	-30.01	20230627	2495	8.42	20230327	3.48	N	138070	500	87 억	309179	N	N	N	N
171	20231101	150711	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2700	-55	5	-2.00	221485270	81450	110.84	2740	2755	2680	3580	1930	2755	2719.27	1.77	2867	2871	2812	2761	2702	2651	2787	2677	88	825	500	1980	5	1	17503204	473	10.89	0.60	12	0.47	248.00	4535.00	3865	20230627	-30.14	2495	20230327	8.22	3865	-30.14	20230627	2495	8.22	20230327	3865	-30.14	20230627	2495	8.22	20230327	3.48	N	138070	500	87 억	309179	N	N	N	N
172	20231101	140705	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2710	-45	5	-1.63	208112080	76505	104.12	2740	2755	2680	3580	1930	2755	2720.24	1.77	5573	2871	2812	2761	2702	2651	2787	2677	88	825	500	1980	5	1	17503204	474	10.93	0.60	12	0.44	248.00	4535.00	3865	20230627	-29.88	2495	20230327	8.62	3865	-29.88	20230627	2495	8.62	20230327	3865	-29.88	20230627	2495	8.62	20230327	3.48	N	138070	500	87 억	309179	N	N	N	N
173	20231101	130710	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2700	-55	5	-2.00	186581410	68511	93.24	2740	2755	2695	3580	1930	2755	2723.37	1.77	5124	2871	2812	2761	2702	2651	2787	2677	88	825	500	1980	5	1	17503204	473	10.89	0.60	12	0.39	248.00	4535.00	3865	20230627	-30.14	2495	20230327	8.22	3865	-30.14	20230627	2495	8.22	20230327	3865	-30.14	20230627	2495	8.22	20230327	3.48	N	138070	500	87 억	309179	N	N	N	N
174	20231101	120726	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2715	-40	5	-1.45	146413015	53658	73.02	2740	2755	2710	3580	1930	2755	2728.63	1.77	7594	2871	2812	2761	2702	2651	2787	2677	88	825	500	1980	5	1	17503204	475	10.95	0.60	12	0.31	248.00	4535.00	3865	20230627	-29.75	2495	20230327	8.82	3865	-29.75	20230627	2495	8.82	20230327	3865	-29.75	20230627	2495	8.82	20230327	3.48	N	138070	500	87 억	309179	N	N	N	N
175	20231101	110730	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2725	-30	5	-1.09	118958255	43543	59.26	2740	2755	2720	3580	1930	2755	2731.97	1.77	7476	2871	2812	2761	2702	2651	2787	2677	88	825	500	1980	5	1	17503204	477	10.99	0.60	12	0.25	248.00	4535.00	3865	20230627	-29.50	2495	20230327	9.22	3865	-29.50	20230627	2495	9.22	20230327	3865	-29.50	20230627	2495	9.22	20230327	3.48	N	138070	500	87 억	309179	N	N	N	N
176	20231101	100721	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2740	-15	5	-0.54	43608560	15908	21.65	2740	2755	2730	3580	1930	2755	2741.29	1.77	1824	2871	2812	2761	2702	2651	2787	2677	88	825	500	1980	5	1	17503204	480	11.05	0.60	12	0.09	248.00	4535.00	3865	20230627	-29.11	2495	20230327	9.82	3865	-29.11	20230627	2495	9.82	20230327	3865	-29.11	20230627	2495	9.82	20230327	3.48	N	138070	500	87 억	309179	N	N	N	N
177	20231101	090721	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2730	-25	5	-0.91	9560590	3490	4.75	2740	2755	2730	3580	1930	2755	2739.37	1.77	-1481	2871	2812	2761	2702	2651	2787	2677	88	825	500	1980	5	1	17503204	478	11.01	0.60	12	0.02	248.00	4535.00	3865	20230627	-29.37	2495	20230327	9.42	3865	-29.37	20230627	2495	9.42	20230327	3865	-29.37	20230627	2495	9.42	20230327	3.48	N	138070	500	87 억	309179	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History