KissMeData/138070/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160921	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	-25	5	-0.86	379092040	131293	42.05	2885	2945	2835	3760	2030	2895	2887.38	4.25	20341	3068	2981	2923	2836	2778	3025	2880	88	865	500	1790	5	1	17503204	502	12.53	0.62	12	0.75	229.00	4638.00	4145	20240417	-30.76	2100	20240806	36.67	4145	-30.76	20240417	2100	36.67	20240806	4145	-30.76	20240417	2100	36.67	20240806	2.73	N	138070	500	87 억	743054	N	N	N	N
3	20241129	150938	57	100.00	KOSDAQ	금속	N	N	N	N	N	2895	0	3	0.00	355962220	123242	39.47	2885	2945	2835	3760	2030	2895	2888.32	4.25	20844	3068	2981	2923	2836	2778	3025	2880	88	865	500	1790	5	1	17503204	507	12.64	0.62	12	0.70	229.00	4638.00	4145	20240417	-30.16	2100	20240806	37.86	4145	-30.16	20240417	2100	37.86	20240806	4145	-30.16	20240417	2100	37.86	20240806	2.73	N	138070	500	87 억	743054	N	N	N	N
4	20241129	140942	57	100.00	KOSDAQ	금속	N	N	N	N	N	2915	20	2	0.69	319012265	110486	35.39	2885	2945	2835	3760	2030	2895	2887.35	4.25	25103	3068	2981	2923	2836	2778	3025	2880	88	865	500	1790	5	1	17503204	510	12.73	0.63	12	0.63	229.00	4638.00	4145	20240417	-29.67	2100	20240806	38.81	4145	-29.67	20240417	2100	38.81	20240806	4145	-29.67	20240417	2100	38.81	20240806	2.73	N	138070	500	87 억	743054	N	N	N	N
5	20241129	130938	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	5	2	0.17	291891615	101201	32.41	2885	2945	2835	3760	2030	2895	2884.28	4.25	21139	3068	2981	2923	2836	2778	3025	2880	88	865	500	1790	5	1	17503204	508	12.66	0.63	12	0.58	229.00	4638.00	4145	20240417	-30.04	2100	20240806	38.10	4145	-30.04	20240417	2100	38.10	20240806	4145	-30.04	20240417	2100	38.10	20240806	2.73	N	138070	500	87 억	743054	N	N	N	N
6	20241129	120939	57	100.00	KOSDAQ	금속	N	N	N	N	N	2885	-10	5	-0.35	254713465	88429	28.32	2885	2945	2835	3760	2030	2895	2880.43	4.25	15601	3068	2981	2923	2836	2778	3025	2880	88	865	500	1790	5	1	17503204	505	12.60	0.62	12	0.51	229.00	4638.00	4145	20240417	-30.40	2100	20240806	37.38	4145	-30.40	20240417	2100	37.38	20240806	4145	-30.40	20240417	2100	37.38	20240806	2.73	N	138070	500	87 억	743054	N	N	N	N
7	20241129	110941	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	-20	5	-0.69	210677365	73243	23.46	2885	2945	2835	3760	2030	2895	2876.42	4.25	9363	3068	2981	2923	2836	2778	3025	2880	88	865	500	1790	5	1	17503204	503	12.55	0.62	12	0.42	229.00	4638.00	4145	20240417	-30.64	2100	20240806	36.90	4145	-30.64	20240417	2100	36.90	20240806	4145	-30.64	20240417	2100	36.90	20240806	2.73	N	138070	500	87 억	743054	N	N	N	N
8	20241129	100935	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	5	2	0.17	141266520	49226	15.77	2885	2940	2835	3760	2030	2895	2869.75	4.25	8064	3068	2981	2923	2836	2778	3025	2880	88	865	500	1790	5	1	17503204	508	12.66	0.63	12	0.28	229.00	4638.00	4145	20240417	-30.04	2100	20240806	38.10	4145	-30.04	20240417	2100	38.10	20240806	4145	-30.04	20240417	2100	38.10	20240806	2.73	N	138070	500	87 억	743054	N	N	N	N
9	20241129	090939	57	100.00	KOSDAQ	금속	N	N	N	N	N	2855	-40	5	-1.38	27133030	9454	3.03	2885	2895	2850	3760	2030	2895	2870.01	4.25	-1726	3068	2981	2923	2836	2778	3025	2880	88	865	500	1790	5	1	17503204	500	12.47	0.62	12	0.05	229.00	4638.00	4145	20240417	-31.12	2100	20240806	35.95	4145	-31.12	20240417	2100	35.95	20240806	4145	-31.12	20240417	2100	35.95	20240806	2.73	N	138070	500	87 억	743054	N	N	N	N
10	20241128	160926	57	100.00	KOSDAQ	금속	N	N	N	N	N	2895	0	3	0.00	905267165	309257	40.35	2890	3010	2865	3760	2030	2895	2927.40	4.57	-60110	3171	3032	2896	2757	2621	3102	2827	88	865	500	1790	5	1	17503204	507	12.64	0.62	12	1.77	229.00	4638.00	4145	20240417	-30.16	2100	20240806	37.86	4145	-30.16	20240417	2100	37.86	20240806	4145	-30.16	20240417	2100	37.86	20240806	2.89	N	138070	500	87 억	799469	N	N	N	N
11	20241128	150943	57	100.00	KOSDAQ	금속	N	N	N	N	N	2895	0	3	0.00	860789110	293925	38.35	2890	3010	2865	3760	2030	2895	2928.69	4.57	-64702	3171	3032	2896	2757	2621	3102	2827	88	865	500	1790	5	1	17503204	507	12.64	0.62	12	1.68	229.00	4638.00	4145	20240417	-30.16	2100	20240806	37.86	4145	-30.16	20240417	2100	37.86	20240806	4145	-30.16	20240417	2100	37.86	20240806	2.89	N	138070	500	87 억	799469	N	N	N	N
12	20241128	140939	57	100.00	KOSDAQ	금속	N	N	N	N	N	2890	-5	5	-0.17	818666265	279378	36.46	2890	3010	2865	3760	2030	2895	2930.41	4.57	-70719	3171	3032	2896	2757	2621	3102	2827	88	865	500	1790	5	1	17503204	506	12.62	0.62	12	1.60	229.00	4638.00	4145	20240417	-30.28	2100	20240806	37.62	4145	-30.28	20240417	2100	37.62	20240806	4145	-30.28	20240417	2100	37.62	20240806	2.89	N	138070	500	87 억	799469	N	N	N	N
13	20241128	130938	57	100.00	KOSDAQ	금속	N	N	N	N	N	2935	40	2	1.38	747522060	254858	33.26	2890	3010	2865	3760	2030	2895	2933.20	4.57	-68119	3171	3032	2896	2757	2621	3102	2827	88	865	500	1790	5	1	17503204	514	12.82	0.63	12	1.46	229.00	4638.00	4145	20240417	-29.19	2100	20240806	39.76	4145	-29.19	20240417	2100	39.76	20240806	4145	-29.19	20240417	2100	39.76	20240806	2.89	N	138070	500	87 억	799469	N	N	N	N
14	20241128	120943	57	100.00	KOSDAQ	금속	N	N	N	N	N	2910	15	2	0.52	695293840	237063	30.93	2890	3010	2865	3760	2030	2895	2933.07	4.57	-71255	3171	3032	2896	2757	2621	3102	2827	88	865	500	1790	5	1	17503204	509	12.71	0.63	12	1.35	229.00	4638.00	4145	20240417	-29.79	2100	20240806	38.57	4145	-29.79	20240417	2100	38.57	20240806	4145	-29.79	20240417	2100	38.57	20240806	2.89	N	138070	500	87 억	799469	N	N	N	N
15	20241128	110944	57	100.00	KOSDAQ	금속	N	N	N	N	N	2930	35	2	1.21	628280210	213975	27.92	2890	3010	2865	3760	2030	2895	2936.37	4.57	-74846	3171	3032	2896	2757	2621	3102	2827	88	865	500	1790	5	1	17503204	513	12.79	0.63	12	1.22	229.00	4638.00	4145	20240417	-29.31	2100	20240806	39.52	4145	-29.31	20240417	2100	39.52	20240806	4145	-29.31	20240417	2100	39.52	20240806	2.89	N	138070	500	87 억	799469	N	N	N	N
16	20241128	100941	57	100.00	KOSDAQ	금속	N	N	N	N	N	2950	55	2	1.90	518472100	176323	23.01	2890	3010	2865	3760	2030	2895	2940.66	4.57	-71216	3171	3032	2896	2757	2621	3102	2827	88	865	500	1790	5	1	17503204	516	12.88	0.64	12	1.01	229.00	4638.00	4145	20240417	-28.83	2100	20240806	40.48	4145	-28.83	20240417	2100	40.48	20240806	4145	-28.83	20240417	2100	40.48	20240806	2.89	N	138070	500	87 억	799469	N	N	N	N
17	20241128	090938	57	100.00	KOSDAQ	금속	N	N	N	N	N	2940	45	2	1.55	225554245	77060	10.06	2890	2970	2865	3760	2030	2895	2927.30	4.57	-50047	3171	3032	2896	2757	2621	3102	2827	88	865	500	1790	5	1	17503204	515	12.84	0.63	12	0.44	229.00	4638.00	4145	20240417	-29.07	2100	20240806	40.00	4145	-29.07	20240417	2100	40.00	20240806	4145	-29.07	20240417	2100	40.00	20240806	2.89	N	138070	500	87 억	799469	N	N	N	N
18	20241127	160917	57	100.00	KOSDAQ	금속	N	N	N	N	N	2895	95	2	3.39	2202218000	754559	110.21	2760	3035	2760	3640	1960	2800	2918.66	4.47	19960	2903	2851	2748	2696	2593	2877	2722	88	840	500	1730	5	1	17503204	507	12.64	0.62	12	4.31	229.00	4638.00	4145	20240417	-30.16	2100	20240806	37.86	4145	-30.16	20240417	2100	37.86	20240806	4145	-30.16	20240417	2100	37.86	20240806	3.44	N	138070	500	87 억	782964	N	N	N	N
19	20241127	150935	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	70	2	2.50	2100767950	719401	105.08	2760	3035	2760	3640	1960	2800	2920.17	4.47	29132	2903	2851	2748	2696	2593	2877	2722	88	840	500	1730	5	1	17503204	502	12.53	0.62	12	4.11	229.00	4638.00	4145	20240417	-30.76	2100	20240806	36.67	4145	-30.76	20240417	2100	36.67	20240806	4145	-30.76	20240417	2100	36.67	20240806	3.44	N	138070	500	87 억	782964	N	N	N	N
20	20241127	140931	57	100.00	KOSDAQ	금속	N	N	N	N	N	2880	80	2	2.86	1941540560	663923	96.97	2760	3035	2760	3640	1960	2800	2924.36	4.47	37996	2903	2851	2748	2696	2593	2877	2722	88	840	500	1730	5	1	17503204	504	12.58	0.62	12	3.79	229.00	4638.00	4145	20240417	-30.52	2100	20240806	37.14	4145	-30.52	20240417	2100	37.14	20240806	4145	-30.52	20240417	2100	37.14	20240806	3.44	N	138070	500	87 억	782964	N	N	N	N
21	20241127	130927	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	100	2	3.57	1755246410	599594	87.58	2760	3035	2760	3640	1960	2800	2927.40	4.47	39343	2903	2851	2748	2696	2593	2877	2722	88	840	500	1730	5	1	17503204	508	12.66	0.63	12	3.43	229.00	4638.00	4145	20240417	-30.04	2100	20240806	38.10	4145	-30.04	20240417	2100	38.10	20240806	4145	-30.04	20240417	2100	38.10	20240806	3.44	N	138070	500	87 억	782964	N	N	N	N
22	20241127	120936	57	100.00	KOSDAQ	금속	N	N	N	N	N	2980	180	2	6.43	1617502045	552668	80.72	2760	3035	2760	3640	1960	2800	2926.73	4.47	32190	2903	2851	2748	2696	2593	2877	2722	88	840	500	1730	5	1	17503204	522	13.01	0.64	12	3.16	229.00	4638.00	4145	20240417	-28.11	2100	20240806	41.90	4145	-28.11	20240417	2100	41.90	20240806	4145	-28.11	20240417	2100	41.90	20240806	3.44	N	138070	500	87 억	782964	N	N	N	N
23	20241127	110932	57	100.00	KOSDAQ	금속	N	N	N	N	N	2920	120	2	4.29	1533603395	524382	76.59	2760	3035	2760	3640	1960	2800	2924.60	4.47	36492	2903	2851	2748	2696	2593	2877	2722	88	840	500	1730	5	1	17503204	511	12.75	0.63	12	3.00	229.00	4638.00	4145	20240417	-29.55	2100	20240806	39.05	4145	-29.55	20240417	2100	39.05	20240806	4145	-29.55	20240417	2100	39.05	20240806	3.44	N	138070	500	87 억	782964	N	N	N	N
24	20241127	100933	57	100.00	KOSDAQ	금속	N	N	N	N	N	2945	145	2	5.18	828040025	287589	42.01	2760	2965	2760	3640	1960	2800	2879.26	4.47	23624	2903	2851	2748	2696	2593	2877	2722	88	840	500	1730	5	1	17503204	515	12.86	0.63	12	1.64	229.00	4638.00	4145	20240417	-28.95	2100	20240806	40.24	4145	-28.95	20240417	2100	40.24	20240806	4145	-28.95	20240417	2100	40.24	20240806	3.44	N	138070	500	87 억	782964	N	N	N	N
25	20241127	090931	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	70	2	2.50	121914760	43179	6.31	2760	2895	2760	3640	1960	2800	2823.50	4.47	-2823	2903	2851	2748	2696	2593	2877	2722	88	840	500	1730	5	1	17503204	502	12.53	0.62	12	0.25	229.00	4638.00	4145	20240417	-30.76	2100	20240806	36.67	4145	-30.76	20240417	2100	36.67	20240806	4145	-30.76	20240417	2100	36.67	20240806	3.44	N	138070	500	87 억	782964	N	N	N	N
26	20241126	160918	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	205	2	7.90	1795876565	659280	28.41	2700	2800	2645	3370	1820	2595	2723.42	4.46	4793	3558	3076	2758	2276	1958	2917	2117	88	775	500	1600	5	1	17503204	490	12.23	0.60	12	3.77	229.00	4638.00	4145	20240417	-32.45	2100	20240806	33.33	4145	-32.45	20240417	2100	33.33	20240806	4145	-32.45	20240417	2100	33.33	20240806	3.39	N	138070	500	87 억	780603	N	N	N	N
27	20241126	150926	57	100.00	KOSDAQ	금속	N	N	N	N	N	2780	185	2	7.13	1676362480	616523	26.57	2700	2790	2645	3370	1820	2595	2719.06	4.46	6505	3558	3076	2758	2276	1958	2917	2117	88	775	500	1600	5	1	17503204	487	12.14	0.60	12	3.52	229.00	4638.00	4145	20240417	-32.93	2100	20240806	32.38	4145	-32.93	20240417	2100	32.38	20240806	4145	-32.93	20240417	2100	32.38	20240806	3.39	N	138070	500	87 억	780603	N	N	N	N
28	20241126	140927	57	100.00	KOSDAQ	금속	N	N	N	N	N	2750	155	2	5.97	1376427605	508247	21.90	2700	2760	2645	3370	1820	2595	2708.19	4.46	-7321	3558	3076	2758	2276	1958	2917	2117	88	775	500	1600	5	1	17503204	481	12.01	0.59	12	2.90	229.00	4638.00	4145	20240417	-33.66	2100	20240806	30.95	4145	-33.66	20240417	2100	30.95	20240806	4145	-33.66	20240417	2100	30.95	20240806	3.39	N	138070	500	87 억	780603	N	N	N	N
29	20241126	130925	57	100.00	KOSDAQ	금속	N	N	N	N	N	2740	145	2	5.59	1247441515	461144	19.87	2700	2760	2645	3370	1820	2595	2705.10	4.46	-10709	3558	3076	2758	2276	1958	2917	2117	88	775	500	1600	5	1	17503204	480	11.97	0.59	12	2.63	229.00	4638.00	4145	20240417	-33.90	2100	20240806	30.48	4145	-33.90	20240417	2100	30.48	20240806	4145	-33.90	20240417	2100	30.48	20240806	3.39	N	138070	500	87 억	780603	N	N	N	N
30	20241126	120929	57	100.00	KOSDAQ	금속	N	N	N	N	N	2715	120	2	4.62	1100132135	407299	17.55	2700	2760	2645	3370	1820	2595	2701.04	4.46	-16149	3558	3076	2758	2276	1958	2917	2117	88	775	500	1600	5	1	17503204	475	11.86	0.59	12	2.33	229.00	4638.00	4145	20240417	-34.50	2100	20240806	29.29	4145	-34.50	20240417	2100	29.29	20240806	4145	-34.50	20240417	2100	29.29	20240806	3.39	N	138070	500	87 억	780603	N	N	N	N
31	20241126	110934	57	100.00	KOSDAQ	금속	N	N	N	N	N	2700	105	2	4.05	984267070	364591	15.71	2700	2760	2645	3370	1820	2595	2699.65	4.46	-28403	3558	3076	2758	2276	1958	2917	2117	88	775	500	1600	5	1	17503204	473	11.79	0.58	12	2.08	229.00	4638.00	4145	20240417	-34.86	2100	20240806	28.57	4145	-34.86	20240417	2100	28.57	20240806	4145	-34.86	20240417	2100	28.57	20240806	3.39	N	138070	500	87 억	780603	N	N	N	N
32	20241126	100939	57	100.00	KOSDAQ	금속	N	N	N	N	N	2705	110	2	4.24	843214620	312225	13.45	2700	2760	2645	3370	1820	2595	2700.66	4.46	-31944	3558	3076	2758	2276	1958	2917	2117	88	775	500	1600	5	1	17503204	473	11.81	0.58	12	1.78	229.00	4638.00	4145	20240417	-34.74	2100	20240806	28.81	4145	-34.74	20240417	2100	28.81	20240806	4145	-34.74	20240417	2100	28.81	20240806	3.39	N	138070	500	87 억	780603	N	N	N	N
33	20241126	090930	57	100.00	KOSDAQ	금속	N	N	N	N	N	2690	95	2	3.66	463306605	171737	7.40	2700	2760	2645	3370	1820	2595	2697.77	4.46	-32350	3558	3076	2758	2276	1958	2917	2117	88	775	500	1600	5	1	17503204	471	11.75	0.58	12	0.98	229.00	4638.00	4145	20240417	-35.10	2100	20240806	28.10	4145	-35.10	20240417	2100	28.10	20240806	4145	-35.10	20240417	2100	28.10	20240806	3.39	N	138070	500	87 억	780603	N	N	N	N
34	20241125	160906	57	100.00	KOSDAQ	금속	N	N	N	N	N	2595	-655	5	-20.15	6575053665	2300526	257.82	3190	3240	2440	4225	2275	3250	2858.14	3.70	133416	3396	3322	3256	3182	3116	3360	3220	88	975	500	2010	5	1	17503204	454	11.33	0.56	12	13.14	229.00	4638.00	4145	20240417	-37.39	2100	20240806	23.57	4145	-37.39	20240417	2100	23.57	20240806	4145	-37.39	20240417	2100	23.57	20240806	3.84	N	138070	500	87 억	647587	N	N	N	N
35	20241125	150925	57	100.00	KOSDAQ	금속	N	N	N	N	N	2580	-670	5	-20.62	6342419650	2210961	247.79	3190	3240	2440	4225	2275	3250	2868.56	3.70	112494	3396	3322	3256	3182	3116	3360	3220	88	975	500	2010	5	1	17503204	452	11.27	0.56	12	12.63	229.00	4638.00	4145	20240417	-37.76	2100	20240806	22.86	4145	-37.76	20240417	2100	22.86	20240806	4145	-37.76	20240417	2100	22.86	20240806	3.84	N	138070	500	87 억	647587	N	N	N	N
36	20241125	140922	57	100.00	KOSDAQ	금속	N	N	N	N	N	2910	-340	5	-10.46	3548918550	1167826	130.88	3190	3240	2875	4225	2275	3250	3038.84	3.70	-82405	3396	3322	3256	3182	3116	3360	3220	88	975	500	2010	5	1	17503204	509	12.71	0.63	12	6.67	229.00	4638.00	4145	20240417	-29.79	2100	20240806	38.57	4145	-29.79	20240417	2100	38.57	20240806	4145	-29.79	20240417	2100	38.57	20240806	3.84	N	138070	500	87 억	647587	N	N	N	N
37	20241125	130916	57	100.00	KOSDAQ	금속	N	N	N	N	N	2930	-320	5	-9.85	2978450665	973187	109.07	3190	3240	2910	4225	2275	3250	3060.43	3.70	-65635	3396	3322	3256	3182	3116	3360	3220	88	975	500	2010	5	1	17503204	513	12.79	0.63	12	5.56	229.00	4638.00	4145	20240417	-29.31	2100	20240806	39.52	4145	-29.31	20240417	2100	39.52	20240806	4145	-29.31	20240417	2100	39.52	20240806	3.84	N	138070	500	87 억	647587	N	N	N	N
38	20241125	120925	57	100.00	KOSDAQ	금속	N	N	N	N	N	3125	-125	5	-3.85	1475660020	471332	52.82	3190	3240	3075	4225	2275	3250	3130.73	3.70	-72582	3396	3322	3256	3182	3116	3360	3220	88	975	500	2010	5	1	17503204	547	13.65	0.67	12	2.69	229.00	4638.00	4145	20240417	-24.61	2100	20240806	48.81	4145	-24.61	20240417	2100	48.81	20240806	4145	-24.61	20240417	2100	48.81	20240806	3.84	N	138070	500	87 억	647587	N	N	N	N
39	20241125	110919	57	100.00	KOSDAQ	금속	N	N	N	N	N	3130	-120	5	-3.69	1293488145	413149	46.30	3190	3240	3075	4225	2275	3250	3130.69	3.70	-62408	3396	3322	3256	3182	3116	3360	3220	88	975	500	2010	5	1	17503204	548	13.67	0.67	12	2.36	229.00	4638.00	4145	20240417	-24.49	2100	20240806	49.05	4145	-24.49	20240417	2100	49.05	20240806	4145	-24.49	20240417	2100	49.05	20240806	3.84	N	138070	500	87 억	647587	N	N	N	N
40	20241125	100909	57	100.00	KOSDAQ	금속	N	N	N	N	N	3135	-115	5	-3.54	1130299455	361153	40.47	3190	3240	3075	4225	2275	3250	3129.56	3.70	-54090	3396	3322	3256	3182	3116	3360	3220	88	975	500	2010	5	1	17503204	549	13.69	0.68	12	2.06	229.00	4638.00	4145	20240417	-24.37	2100	20240806	49.29	4145	-24.37	20240417	2100	49.29	20240806	4145	-24.37	20240417	2100	49.29	20240806	3.84	N	138070	500	87 억	647587	N	N	N	N
41	20241125	090909	57	100.00	KOSDAQ	금속	N	N	N	N	N	3150	-100	5	-3.08	486382345	154534	17.32	3190	3240	3075	4225	2275	3250	3147.15	3.70	-14019	3396	3322	3256	3182	3116	3360	3220	88	975	500	2010	5	1	17503204	551	13.76	0.68	12	0.88	229.00	4638.00	4145	20240417	-24.00	2100	20240806	50.00	4145	-24.00	20240417	2100	50.00	20240806	4145	-24.00	20240417	2100	50.00	20240806	3.84	N	138070	500	87 억	647587	N	N	N	N
42	20241122	160819	57	100.00	KOSDAQ	금속	N	N	N	N	N	3250	-10	5	-0.31	2813672015	868819	14.45	3230	3330	3190	4235	2285	3260	3238.44	3.61	5135	3760	3510	3215	2965	2670	3635	3090	88	975	500	2020	5	1	17503204	569	14.19	0.70	12	4.96	229.00	4638.00	4145	20240417	-21.59	2100	20240806	54.76	4145	-21.59	20240417	2100	54.76	20240806	4145	-21.59	20240417	2100	54.76	20240806	3.62	N	138070	500	87 억	631202	N	N	N	N
43	20241122	150832	57	100.00	KOSDAQ	금속	N	N	N	N	N	3200	-60	5	-1.84	2585587255	798245	13.27	3230	3330	3190	4235	2285	3260	3239.07	3.61	23412	3760	3510	3215	2965	2670	3635	3090	88	975	500	2020	5	1	17503204	560	13.97	0.69	12	4.56	229.00	4638.00	4145	20240417	-22.80	2100	20240806	52.38	4145	-22.80	20240417	2100	52.38	20240806	4145	-22.80	20240417	2100	52.38	20240806	3.62	N	138070	500	87 억	631202	N	N	N	N
44	20241122	140833	57	100.00	KOSDAQ	금속	N	N	N	N	N	3240	-20	5	-0.61	2208210665	680473	11.31	3230	3330	3195	4235	2285	3260	3245.10	3.61	14918	3760	3510	3215	2965	2670	3635	3090	88	975	500	2020	5	1	17503204	567	14.15	0.70	12	3.89	229.00	4638.00	4145	20240417	-21.83	2100	20240806	54.29	4145	-21.83	20240417	2100	54.29	20240806	4145	-21.83	20240417	2100	54.29	20240806	3.62	N	138070	500	87 억	631202	N	N	N	N
45	20241122	130829	57	100.00	KOSDAQ	금속	N	N	N	N	N	3200	-60	5	-1.84	1949596765	600618	9.99	3230	3330	3195	4235	2285	3260	3245.97	3.61	6594	3760	3510	3215	2965	2670	3635	3090	88	975	500	2020	5	1	17503204	560	13.97	0.69	12	3.43	229.00	4638.00	4145	20240417	-22.80	2100	20240806	52.38	4145	-22.80	20240417	2100	52.38	20240806	4145	-22.80	20240417	2100	52.38	20240806	3.62	N	138070	500	87 억	631202	N	N	N	N
46	20241122	120834	57	100.00	KOSDAQ	금속	N	N	N	N	N	3240	-20	5	-0.61	1651162030	508287	8.45	3230	3330	3195	4235	2285	3260	3248.47	3.61	30995	3760	3510	3215	2965	2670	3635	3090	88	975	500	2020	5	1	17503204	567	14.15	0.70	12	2.90	229.00	4638.00	4145	20240417	-21.83	2100	20240806	54.29	4145	-21.83	20240417	2100	54.29	20240806	4145	-21.83	20240417	2100	54.29	20240806	3.62	N	138070	500	87 억	631202	N	N	N	N
47	20241122	110826	57	100.00	KOSDAQ	금속	N	N	N	N	N	3220	-40	5	-1.23	1462066170	450044	7.48	3230	3330	3195	4235	2285	3260	3248.70	3.61	53971	3760	3510	3215	2965	2670	3635	3090	88	975	500	2020	5	1	17503204	564	14.06	0.69	12	2.57	229.00	4638.00	4145	20240417	-22.32	2100	20240806	53.33	4145	-22.32	20240417	2100	53.33	20240806	4145	-22.32	20240417	2100	53.33	20240806	3.62	N	138070	500	87 억	631202	N	N	N	N
48	20241122	100843	57	100.00	KOSDAQ	금속	N	N	N	N	N	3210	-50	5	-1.53	1275925200	392428	6.52	3230	3330	3195	4235	2285	3260	3251.35	3.61	55468	3760	3510	3215	2965	2670	3635	3090	88	975	500	2020	5	1	17503204	562	14.02	0.69	12	2.24	229.00	4638.00	4145	20240417	-22.56	2100	20240806	52.86	4145	-22.56	20240417	2100	52.86	20240806	4145	-22.56	20240417	2100	52.86	20240806	3.62	N	138070	500	87 억	631202	N	N	N	N
49	20241122	090835	57	100.00	KOSDAQ	금속	N	N	N	N	N	3305	45	2	1.38	280343110	85951	1.43	3230	3320	3215	4235	2285	3260	3261.68	3.61	-2434	3760	3510	3215	2965	2670	3635	3090	88	975	500	2020	5	1	17503204	578	14.43	0.71	12	0.49	229.00	4638.00	4145	20240417	-20.27	2100	20240806	57.38	4145	-20.27	20240417	2100	57.38	20240806	4145	-20.27	20240417	2100	57.38	20240806	3.62	N	138070	500	87 억	631202	N	N	N	N
50	20241121	160825	57	100.00	KOSDAQ	금속	N	N	N	N	N	3260	325	2	11.07	19665405870	5992915	541.48	2935	3465	2920	3815	2055	2935	3281.46	2.75	153330	3135	3035	2885	2785	2635	3085	2835	88	880	500	1810	5	1	17503204	571	14.24	0.70	12	34.24	229.00	4638.00	4145	20240417	-21.35	2100	20240806	55.24	4145	-21.35	20240417	2100	55.24	20240806	4145	-21.35	20240417	2100	55.24	20240806	3.78	N	138070	500	87 억	481595	N	N	N	N
51	20241121	150844	57	100.00	KOSDAQ	금속	N	N	N	N	N	3185	250	2	8.52	19175367580	5841711	527.82	2935	3465	2920	3815	2055	2935	3282.49	2.75	163976	3135	3035	2885	2785	2635	3085	2835	88	880	500	1810	5	1	17503204	557	13.91	0.69	12	33.38	229.00	4638.00	4145	20240417	-23.16	2100	20240806	51.67	4145	-23.16	20240417	2100	51.67	20240806	4145	-23.16	20240417	2100	51.67	20240806	3.78	N	138070	500	87 억	481595	N	N	N	N
52	20241121	140843	57	100.00	KOSDAQ	금속	N	N	N	N	N	3185	250	2	8.52	18754618575	5710978	516.01	2935	3465	2920	3815	2055	2935	3283.96	2.75	172965	3135	3035	2885	2785	2635	3085	2835	88	880	500	1810	5	1	17503204	557	13.91	0.69	12	32.63	229.00	4638.00	4145	20240417	-23.16	2100	20240806	51.67	4145	-23.16	20240417	2100	51.67	20240806	4145	-23.16	20240417	2100	51.67	20240806	3.78	N	138070	500	87 억	481595	N	N	N	N
53	20241121	130835	57	100.00	KOSDAQ	금속	N	N	N	N	N	3210	275	2	9.37	18129899340	5515345	498.33	2935	3465	2920	3815	2055	2935	3287.17	2.75	134875	3135	3035	2885	2785	2635	3085	2835	88	880	500	1810	5	1	17503204	562	14.02	0.69	12	31.51	229.00	4638.00	4145	20240417	-22.56	2100	20240806	52.86	4145	-22.56	20240417	2100	52.86	20240806	4145	-22.56	20240417	2100	52.86	20240806	3.78	N	138070	500	87 억	481595	N	N	N	N
54	20241121	120835	57	100.00	KOSDAQ	금속	N	N	N	N	N	3260	325	2	11.07	17385987410	5286006	477.61	2935	3465	2920	3815	2055	2935	3289.06	2.75	123786	3135	3035	2885	2785	2635	3085	2835	88	880	500	1810	5	1	17503204	571	14.24	0.70	12	30.20	229.00	4638.00	4145	20240417	-21.35	2100	20240806	55.24	4145	-21.35	20240417	2100	55.24	20240806	4145	-21.35	20240417	2100	55.24	20240806	3.78	N	138070	500	87 억	481595	N	N	N	N
55	20241121	110838	57	100.00	KOSDAQ	금속	N	N	N	N	N	3295	360	2	12.27	15963612760	4854816	438.65	2935	3465	2920	3815	2055	2935	3288.20	2.75	3106	3135	3035	2885	2785	2635	3085	2835	88	880	500	1810	5	1	17503204	577	14.39	0.71	12	27.74	229.00	4638.00	4145	20240417	-20.51	2100	20240806	56.90	4145	-20.51	20240417	2100	56.90	20240806	4145	-20.51	20240417	2100	56.90	20240806	3.78	N	138070	500	87 억	481595	N	N	N	N
56	20241121	100838	57	100.00	KOSDAQ	금속	N	N	N	N	N	3330	395	2	13.46	8192017370	2529612	228.56	2935	3420	2920	3815	2055	2935	3238.45	2.75	-30759	3135	3035	2885	2785	2635	3085	2835	88	880	500	1810	5	1	17503204	583	14.54	0.72	12	14.45	229.00	4638.00	4145	20240417	-19.66	2100	20240806	58.57	4145	-19.66	20240417	2100	58.57	20240806	4145	-19.66	20240417	2100	58.57	20240806	3.78	N	138070	500	87 억	481595	N	N	N	N
57	20241121	090839	57	100.00	KOSDAQ	금속	N	N	N	N	N	3040	105	2	3.58	309428945	103057	9.31	2935	3055	2920	3815	2055	2935	3002.50	2.75	18659	3135	3035	2885	2785	2635	3085	2835	88	880	500	1810	5	1	17503204	532	13.28	0.66	12	0.59	229.00	4638.00	4145	20240417	-26.66	2100	20240806	44.76	4145	-26.66	20240417	2100	44.76	20240806	4145	-26.66	20240417	2100	44.76	20240806	3.78	N	138070	500	87 억	481595	N	N	N	N
58	20241120	160831	57	100.00	KOSDAQ	금속	N	N	N	N	N	2935	145	2	5.20	3179922790	1096480	37.46	2745	2985	2735	3625	1955	2790	2900.09	2.64	13549	3276	3032	2821	2577	2366	3155	2700	88	835	500	1720	5	1	17503204	514	12.82	0.63	12	6.26	229.00	4638.00	4145	20240417	-29.19	2100	20240806	39.76	4145	-29.19	20240417	2100	39.76	20240806	4145	-29.19	20240417	2100	39.76	20240806	3.64	N	138070	500	87 억	462096	N	N	N	N
59	20241120	150841	57	100.00	KOSDAQ	금속	N	N	N	N	N	2940	150	2	5.38	3018200595	1041282	35.58	2745	2985	2735	3625	1955	2790	2898.54	2.64	6937	3276	3032	2821	2577	2366	3155	2700	88	835	500	1720	5	1	17503204	515	12.84	0.63	12	5.95	229.00	4638.00	4145	20240417	-29.07	2100	20240806	40.00	4145	-29.07	20240417	2100	40.00	20240806	4145	-29.07	20240417	2100	40.00	20240806	3.64	N	138070	500	87 억	462096	N	N	N	N
60	20241120	140845	57	100.00	KOSDAQ	금속	N	N	N	N	N	2970	180	2	6.45	2722674800	941146	32.15	2745	2985	2735	3625	1955	2790	2892.94	2.64	6072	3276	3032	2821	2577	2366	3155	2700	88	835	500	1720	5	1	17503204	520	12.97	0.64	12	5.38	229.00	4638.00	4145	20240417	-28.35	2100	20240806	41.43	4145	-28.35	20240417	2100	41.43	20240806	4145	-28.35	20240417	2100	41.43	20240806	3.64	N	138070	500	87 억	462096	N	N	N	N
61	20241120	130846	57	100.00	KOSDAQ	금속	N	N	N	N	N	2930	140	2	5.02	2339933735	811693	27.73	2745	2975	2735	3625	1955	2790	2882.78	2.64	-7712	3276	3032	2821	2577	2366	3155	2700	88	835	500	1720	5	1	17503204	513	12.79	0.63	12	4.64	229.00	4638.00	4145	20240417	-29.31	2100	20240806	39.52	4145	-29.31	20240417	2100	39.52	20240806	4145	-29.31	20240417	2100	39.52	20240806	3.64	N	138070	500	87 억	462096	N	N	N	N
62	20241120	120844	57	100.00	KOSDAQ	금속	N	N	N	N	N	2925	135	2	4.84	1927505820	671339	22.94	2745	2940	2735	3625	1955	2790	2871.14	2.64	-2204	3276	3032	2821	2577	2366	3155	2700	88	835	500	1720	5	1	17503204	512	12.77	0.63	12	3.84	229.00	4638.00	4145	20240417	-29.43	2100	20240806	39.29	4145	-29.43	20240417	2100	39.29	20240806	4145	-29.43	20240417	2100	39.29	20240806	3.64	N	138070	500	87 억	462096	N	N	N	N
63	20241120	110847	57	100.00	KOSDAQ	금속	N	N	N	N	N	2910	120	2	4.30	1420354825	497449	17.00	2745	2930	2735	3625	1955	2790	2855.28	2.64	-20669	3276	3032	2821	2577	2366	3155	2700	88	835	500	1720	5	1	17503204	509	12.71	0.63	12	2.84	229.00	4638.00	4145	20240417	-29.79	2100	20240806	38.57	4145	-29.79	20240417	2100	38.57	20240806	4145	-29.79	20240417	2100	38.57	20240806	3.64	N	138070	500	87 억	462096	N	N	N	N
64	20241120	100845	57	100.00	KOSDAQ	금속	N	N	N	N	N	2815	25	2	0.90	699813360	248343	8.48	2745	2885	2735	3625	1955	2790	2817.93	2.64	-41745	3276	3032	2821	2577	2366	3155	2700	88	835	500	1720	5	1	17503204	493	12.29	0.61	12	1.42	229.00	4638.00	4145	20240417	-32.09	2100	20240806	34.05	4145	-32.09	20240417	2100	34.05	20240806	4145	-32.09	20240417	2100	34.05	20240806	3.64	N	138070	500	87 억	462096	N	N	N	N
65	20241120	090843	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	-30	5	-1.08	116252290	42086	1.44	2745	2790	2735	3625	1955	2790	2762.26	2.64	-8051	3276	3032	2821	2577	2366	3155	2700	88	835	500	1720	5	1	17503204	483	12.05	0.60	12	0.24	229.00	4638.00	4145	20240417	-33.41	2100	20240806	31.43	4145	-33.41	20240417	2100	31.43	20240806	4145	-33.41	20240417	2100	31.43	20240806	3.64	N	138070	500	87 억	462096	N	N	N	N
66	20241119	160757	57	100.00	KOSDAQ	금속	N	N	N	N	N	2790	90	2	3.33	8190139750	2862571	509.22	2655	3065	2610	3510	1890	2700	2861.27	2.30	69431	2883	2791	2608	2516	2333	2837	2562	88	810	500	1670	5	1	17503204	488	12.18	0.60	12	16.35	229.00	4638.00	4145	20240417	-32.69	2100	20240806	32.86	4145	-32.69	20240417	2100	32.86	20240806	4145	-32.69	20240417	2100	32.86	20240806	3.63	N	138070	500	87 억	403063	N	N	N	N
67	20241119	150809	57	100.00	KOSDAQ	금속	N	N	N	N	N	2785	85	2	3.15	8046920140	2810974	500.04	2655	3065	2610	3510	1890	2700	2862.68	2.30	70785	2883	2791	2608	2516	2333	2837	2562	88	810	500	1670	5	1	17503204	487	12.16	0.60	12	16.06	229.00	4638.00	4145	20240417	-32.81	2100	20240806	32.62	4145	-32.81	20240417	2100	32.62	20240806	4145	-32.81	20240417	2100	32.62	20240806	3.63	N	138070	500	87 억	403063	N	N	N	N
68	20241119	140809	57	100.00	KOSDAQ	금속	N	N	N	N	N	2690	-10	5	-0.37	7764844290	2708077	481.74	2655	3065	2610	3510	1890	2700	2867.29	2.30	48498	2883	2791	2608	2516	2333	2837	2562	88	810	500	1670	5	1	17503204	471	11.75	0.58	12	15.47	229.00	4638.00	4145	20240417	-35.10	2100	20240806	28.10	4145	-35.10	20240417	2100	28.10	20240806	4145	-35.10	20240417	2100	28.10	20240806	3.63	N	138070	500	87 억	403063	N	N	N	N
69	20241119	130812	57	100.00	KOSDAQ	금속	N	N	N	N	N	2830	130	2	4.81	6674655225	2312444	411.36	2655	3065	2610	3510	1890	2700	2886.41	2.30	-52727	2883	2791	2608	2516	2333	2837	2562	88	810	500	1670	5	1	17503204	495	12.36	0.61	12	13.21	229.00	4638.00	4145	20240417	-31.72	2100	20240806	34.76	4145	-31.72	20240417	2100	34.76	20240806	4145	-31.72	20240417	2100	34.76	20240806	3.63	N	138070	500	87 억	403063	N	N	N	N
70	20241119	120804	57	100.00	KOSDAQ	금속	N	N	N	N	N	2815	115	2	4.26	1978023050	713135	126.86	2655	2870	2610	3510	1890	2700	2773.70	2.30	17241	2883	2791	2608	2516	2333	2837	2562	88	810	500	1670	5	1	17503204	493	12.29	0.61	12	4.07	229.00	4638.00	4145	20240417	-32.09	2100	20240806	34.05	4145	-32.09	20240417	2100	34.05	20240806	4145	-32.09	20240417	2100	34.05	20240806	3.63	N	138070	500	87 억	403063	N	N	N	N
71	20241119	110813	57	100.00	KOSDAQ	금속	N	N	N	N	N	2825	125	2	4.63	1724672510	623273	110.87	2655	2870	2610	3510	1890	2700	2767.12	2.30	17317	2883	2791	2608	2516	2333	2837	2562	88	810	500	1670	5	1	17503204	494	12.34	0.61	12	3.56	229.00	4638.00	4145	20240417	-31.85	2100	20240806	34.52	4145	-31.85	20240417	2100	34.52	20240806	4145	-31.85	20240417	2100	34.52	20240806	3.63	N	138070	500	87 억	403063	N	N	N	N
72	20241119	100834	57	100.00	KOSDAQ	금속	N	N	N	N	N	2805	105	2	3.89	967812015	355270	63.20	2655	2850	2610	3510	1890	2700	2724.16	2.30	-914	2883	2791	2608	2516	2333	2837	2562	88	810	500	1670	5	1	17503204	491	12.25	0.60	12	2.03	229.00	4638.00	4145	20240417	-32.33	2100	20240806	33.57	4145	-32.33	20240417	2100	33.57	20240806	4145	-32.33	20240417	2100	33.57	20240806	3.63	N	138070	500	87 억	403063	N	N	N	N
73	20241119	090827	57	100.00	KOSDAQ	금속	N	N	N	N	N	2665	-35	5	-1.30	136852850	51591	9.18	2655	2680	2635	3510	1890	2700	2652.65	2.30	7446	2883	2791	2608	2516	2333	2837	2562	88	810	500	1670	5	1	17503204	466	11.64	0.57	12	0.29	229.00	4638.00	4145	20240417	-35.71	2100	20240806	26.90	4145	-35.71	20240417	2100	26.90	20240806	4145	-35.71	20240417	2100	26.90	20240806	3.63	N	138070	500	87 억	403063	N	N	N	N
74	20241118	160801	57	100.00	KOSDAQ	금속	N	N	N	N	N	2700	280	2	11.57	1423652250	547261	215.07	2425	2700	2425	3145	1695	2420	2600.86	2.25	10662	2620	2520	2360	2260	2100	2570	2310	88	725	500	1500	5	1	17503204	473	11.79	0.58	12	3.13	229.00	4638.00	4145	20240417	-34.86	2100	20240806	28.57	4145	-34.86	20240417	2100	28.57	20240806	4145	-34.86	20240417	2100	28.57	20240806	3.78	N	138070	500	87 억	393115	N	N	N	N
75	20241118	150810	57	100.00	KOSDAQ	금속	N	N	N	N	N	2670	250	2	10.33	1103895375	427941	168.17	2425	2680	2425	3145	1695	2420	2579.61	2.25	28303	2620	2520	2360	2260	2100	2570	2310	88	725	500	1500	5	1	17503204	467	11.66	0.58	12	2.44	229.00	4638.00	4145	20240417	-35.59	2100	20240806	27.14	4145	-35.59	20240417	2100	27.14	20240806	4145	-35.59	20240417	2100	27.14	20240806	3.78	N	138070	500	87 억	393115	N	N	N	N
76	20241118	140812	57	100.00	KOSDAQ	금속	N	N	N	N	N	2575	155	2	6.40	762454390	298414	117.27	2425	2625	2425	3145	1695	2420	2555.10	2.25	37364	2620	2520	2360	2260	2100	2570	2310	88	725	500	1500	5	1	17503204	451	11.24	0.56	12	1.70	229.00	4638.00	4145	20240417	-37.88	2100	20240806	22.62	4145	-37.88	20240417	2100	22.62	20240806	4145	-37.88	20240417	2100	22.62	20240806	3.78	N	138070	500	87 억	393115	N	N	N	N
77	20241118	130809	57	100.00	KOSDAQ	금속	N	N	N	N	N	2605	185	2	7.64	714200835	279669	109.91	2425	2625	2425	3145	1695	2420	2553.82	2.25	31997	2620	2520	2360	2260	2100	2570	2310	88	725	500	1500	5	1	17503204	456	11.38	0.56	12	1.60	229.00	4638.00	4145	20240417	-37.15	2100	20240806	24.05	4145	-37.15	20240417	2100	24.05	20240806	4145	-37.15	20240417	2100	24.05	20240806	3.78	N	138070	500	87 억	393115	N	N	N	N
78	20241118	120811	57	100.00	KOSDAQ	금속	N	N	N	N	N	2580	160	2	6.61	611252360	240090	94.35	2425	2625	2425	3145	1695	2420	2546.02	2.25	26763	2620	2520	2360	2260	2100	2570	2310	88	725	500	1500	5	1	17503204	452	11.27	0.56	12	1.37	229.00	4638.00	4145	20240417	-37.76	2100	20240806	22.86	4145	-37.76	20240417	2100	22.86	20240806	4145	-37.76	20240417	2100	22.86	20240806	3.78	N	138070	500	87 억	393115	N	N	N	N
79	20241118	110812	57	100.00	KOSDAQ	금속	N	N	N	N	N	2600	180	2	7.44	456437675	180575	70.96	2425	2610	2425	3145	1695	2420	2527.79	2.25	22936	2620	2520	2360	2260	2100	2570	2310	88	725	500	1500	5	1	17503204	455	11.35	0.56	12	1.03	229.00	4638.00	4145	20240417	-37.27	2100	20240806	23.81	4145	-37.27	20240417	2100	23.81	20240806	4145	-37.27	20240417	2100	23.81	20240806	3.78	N	138070	500	87 억	393115	N	N	N	N
80	20241118	100803	57	100.00	KOSDAQ	금속	N	N	N	N	N	2475	55	2	2.27	177564835	72180	28.37	2425	2500	2425	3145	1695	2420	2460.12	2.25	14110	2620	2520	2360	2260	2100	2570	2310	88	725	500	1500	5	1	17503204	433	10.81	0.53	12	0.41	229.00	4638.00	4145	20240417	-40.29	2100	20240806	17.86	4145	-40.29	20240417	2100	17.86	20240806	4145	-40.29	20240417	2100	17.86	20240806	3.78	N	138070	500	87 억	393115	N	N	N	N
81	20241118	090802	57	100.00	KOSDAQ	금속	N	N	N	N	N	2475	55	2	2.27	51511025	21102	8.29	2425	2475	2425	3145	1695	2420	2441.22	2.25	-441	2620	2520	2360	2260	2100	2570	2310	88	725	500	1500	5	1	17503204	433	10.81	0.53	12	0.12	229.00	4638.00	4145	20240417	-40.29	2100	20240806	17.86	4145	-40.29	20240417	2100	17.86	20240806	4145	-40.29	20240417	2100	17.86	20240806	3.78	N	138070	500	87 억	393115	N	N	N	N
82	20241115	160829	57	100.00	KOSDAQ	금속	N	N	N	N	N	2420	180	2	8.04	580159640	247205	312.85	2200	2460	2200	2910	1570	2240	2345.77	2.51	-47206	2323	2281	2258	2216	2193	2302	2237	88	670	500	1380	5	1	17503204	424	10.57	0.52	12	1.41	229.00	4638.00	4145	20240417	-41.62	2100	20240806	15.24	4145	-41.62	20240417	2100	15.24	20240806	4145	-41.62	20240417	2100	15.24	20240806	3.93	N	138070	500	87 억	440039	N	N	N	N
83	20241115	150854	57	100.00	KOSDAQ	금속	N	N	N	N	N	2445	205	2	9.15	383922265	165838	209.87	2200	2445	2200	2910	1570	2240	2315.04	2.51	-35900	2323	2281	2258	2216	2193	2302	2237	88	670	500	1380	5	1	17503204	428	10.68	0.53	12	0.95	229.00	4638.00	4145	20240417	-41.01	2100	20240806	16.43	4145	-41.01	20240417	2100	16.43	20240806	4145	-41.01	20240417	2100	16.43	20240806	3.93	N	138070	500	87 억	440039	N	N	N	N
84	20241115	140842	57	100.00	KOSDAQ	금속	N	N	N	N	N	2310	70	2	3.12	152576335	68373	86.53	2200	2310	2200	2910	1570	2240	2231.53	2.51	4075	2323	2281	2258	2216	2193	2302	2237	88	670	500	1380	5	1	17503204	404	10.09	0.50	12	0.39	229.00	4638.00	4145	20240417	-44.27	2100	20240806	10.00	4145	-44.27	20240417	2100	10.00	20240806	4145	-44.27	20240417	2100	10.00	20240806	3.93	N	138070	500	87 억	440039	N	N	N	N
85	20241115	130845	57	100.00	KOSDAQ	금속	N	N	N	N	N	2295	55	2	2.46	145514190	65290	82.63	2200	2300	2200	2910	1570	2240	2228.74	2.51	3521	2323	2281	2258	2216	2193	2302	2237	88	670	500	1380	5	1	17503204	402	10.02	0.49	12	0.37	229.00	4638.00	4145	20240417	-44.63	2100	20240806	9.29	4145	-44.63	20240417	2100	9.29	20240806	4145	-44.63	20240417	2100	9.29	20240806	3.93	N	138070	500	87 억	440039	N	N	N	N
86	20241115	120848	57	100.00	KOSDAQ	금속	N	N	N	N	N	2270	30	2	1.34	121886705	54866	69.43	2200	2275	2200	2910	1570	2240	2221.53	2.51	-334	2323	2281	2258	2216	2193	2302	2237	88	670	500	1380	5	1	17503204	397	9.91	0.49	12	0.31	229.00	4638.00	4145	20240417	-45.24	2100	20240806	8.10	4145	-45.24	20240417	2100	8.10	20240806	4145	-45.24	20240417	2100	8.10	20240806	3.93	N	138070	500	87 억	440039	N	N	N	N
87	20241115	110825	57	100.00	KOSDAQ	금속	N	N	N	N	N	2255	15	2	0.67	109508495	49380	62.49	2200	2255	2200	2910	1570	2240	2217.67	2.51	-1104	2323	2281	2258	2216	2193	2302	2237	88	670	500	1380	5	1	17503204	395	9.85	0.49	12	0.28	229.00	4638.00	4145	20240417	-45.60	2100	20240806	7.38	4145	-45.60	20240417	2100	7.38	20240806	4145	-45.60	20240417	2100	7.38	20240806	3.93	N	138070	500	87 억	440039	N	N	N	N
88	20241115	100826	57	100.00	KOSDAQ	금속	N	N	N	N	N	2210	-30	5	-1.34	77805570	35115	44.44	2200	2255	2200	2910	1570	2240	2215.74	2.51	-832	2323	2281	2258	2216	2193	2302	2237	88	670	500	1380	5	1	17503204	387	9.65	0.48	12	0.20	229.00	4638.00	4145	20240417	-46.68	2100	20240806	5.24	4145	-46.68	20240417	2100	5.24	20240806	4145	-46.68	20240417	2100	5.24	20240806	3.93	N	138070	500	87 억	440039	N	N	N	N
89	20241115	090756	57	100.00	KOSDAQ	금속	N	N	N	N	N	2225	-15	5	-0.67	29645330	13428	16.99	2200	2230	2200	2910	1570	2240	2207.72	2.51	3168	2323	2281	2258	2216	2193	2302	2237	88	670	500	1380	5	1	17503204	389	9.72	0.48	12	0.08	229.00	4638.00	4145	20240417	-46.32	2100	20240806	5.95	4145	-46.32	20240417	2100	5.95	20240806	4145	-46.32	20240417	2100	5.95	20240806	3.93	N	138070	500	87 억	440039	N	N	N	N
90	20241114	160820	57	100.00	KOSDAQ	금속	N	N	N	N	N	2240	0	3	0.00	172364250	76365	63.42	2235	2300	2235	2910	1570	2240	2257.11	2.48	3245	2403	2321	2278	2196	2153	2300	2175	88	670	500	1380	5	1	17503204	392	9.78	0.48	12	0.44	229.00	4638.00	4145	20240417	-45.96	2100	20240806	6.67	4145	-45.96	20240417	2100	6.67	20240806	4145	-45.96	20240417	2100	6.67	20240806	3.94	N	138070	500	87 억	434191	N	N	N	N
91	20241114	150825	57	100.00	KOSDAQ	금속	N	N	N	N	N	2245	5	2	0.22	148141570	65573	54.46	2235	2300	2235	2910	1570	2240	2259.19	2.48	1053	2403	2321	2278	2196	2153	2300	2175	88	670	500	1380	5	1	17503204	393	9.80	0.48	12	0.37	229.00	4638.00	4145	20240417	-45.84	2100	20240806	6.90	4145	-45.84	20240417	2100	6.90	20240806	4145	-45.84	20240417	2100	6.90	20240806	3.94	N	138070	500	87 억	434191	N	N	N	N
92	20241114	140820	57	100.00	KOSDAQ	금속	N	N	N	N	N	2260	20	2	0.89	117033330	51716	42.95	2235	2300	2235	2910	1570	2240	2263.00	2.48	-2152	2403	2321	2278	2196	2153	2300	2175	88	670	500	1380	5	1	17503204	396	9.87	0.49	12	0.30	229.00	4638.00	4145	20240417	-45.48	2100	20240806	7.62	4145	-45.48	20240417	2100	7.62	20240806	4145	-45.48	20240417	2100	7.62	20240806	3.94	N	138070	500	87 억	434191	N	N	N	N
93	20241114	130820	57	100.00	KOSDAQ	금속	N	N	N	N	N	2265	25	2	1.12	110322620	48748	40.48	2235	2300	2235	2910	1570	2240	2263.12	2.48	-2261	2403	2321	2278	2196	2153	2300	2175	88	670	500	1380	5	1	17503204	396	9.89	0.49	12	0.28	229.00	4638.00	4145	20240417	-45.36	2100	20240806	7.86	4145	-45.36	20240417	2100	7.86	20240806	4145	-45.36	20240417	2100	7.86	20240806	3.94	N	138070	500	87 억	434191	N	N	N	N
94	20241114	120819	57	100.00	KOSDAQ	금속	N	N	N	N	N	2260	20	2	0.89	106523755	47072	39.09	2235	2300	2235	2910	1570	2240	2263.00	2.48	-1938	2403	2321	2278	2196	2153	2300	2175	88	670	500	1380	5	1	17503204	396	9.87	0.49	12	0.27	229.00	4638.00	4145	20240417	-45.48	2100	20240806	7.62	4145	-45.48	20240417	2100	7.62	20240806	4145	-45.48	20240417	2100	7.62	20240806	3.94	N	138070	500	87 억	434191	N	N	N	N
95	20241114	110818	57	100.00	KOSDAQ	금속	N	N	N	N	N	2275	35	2	1.56	69514925	30805	25.58	2235	2290	2235	2910	1570	2240	2256.61	2.48	6342	2403	2321	2278	2196	2153	2300	2175	88	670	500	1380	5	1	17503204	398	9.93	0.49	12	0.18	229.00	4638.00	4145	20240417	-45.11	2100	20240806	8.33	4145	-45.11	20240417	2100	8.33	20240806	4145	-45.11	20240417	2100	8.33	20240806	3.94	N	138070	500	87 억	434191	N	N	N	N
96	20241114	100838	57	100.00	KOSDAQ	금속	N	N	N	N	N	2250	10	2	0.45	29606750	13227	10.98	2235	2250	2235	2910	1570	2240	2238.36	2.48	1927	2403	2321	2278	2196	2153	2300	2175	88	670	500	1380	5	1	17503204	394	9.83	0.49	12	0.08	229.00	4638.00	4145	20240417	-45.72	2100	20240806	7.14	4145	-45.72	20240417	2100	7.14	20240806	4145	-45.72	20240417	2100	7.14	20240806	3.94	N	138070	500	87 억	434191	N	N	N	N
97	20241114	090813	57	100.00	KOSDAQ	금속	N	N	N	N	N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	2.48	0	2403	2321	2278	2196	2153	2300	2175	88	670	500	1380	5	1	17503204	392	9.78	0.48	12	0.00	229.00	4638.00	4145	20240417	-45.96	2100	20240806	6.67	4145	-45.96	20240417	2100	6.67	20240806	4145	-45.96	20240417	2100	6.67	20240806	3.94	N	138070	500	87 억	434191	N	N	N	N
98	20241113	160509	57	100.00	KOSDAQ	금속	N	N	N	N	N	2240	-115	5	-4.88	266729040	116662	58.03	2330	2360	2235	3060	1650	2355	2286.36	2.46	3402	2528	2441	2398	2311	2268	2420	2290	88	705	500	1460	5	1	17503204	392	9.78	0.48	12	0.67	229.00	4638.00	4145	20240417	-45.96	2100	20240806	6.67	4145	-45.96	20240417	2100	6.67	20240806	4145	-45.96	20240417	2100	6.67	20240806	4.05	N	138070	500	87 억	430908	N	N	N	N
99	20241113	150536	57	100.00	KOSDAQ	금속	N	N	N	N	N	2245	-110	5	-4.67	252002525	110094	54.76	2330	2360	2245	3060	1650	2355	2288.98	2.46	3798	2528	2441	2398	2311	2268	2420	2290	88	705	500	1460	5	1	17503204	393	9.80	0.48	12	0.63	229.00	4638.00	4145	20240417	-45.84	2100	20240806	6.90	4145	-45.84	20240417	2100	6.90	20240806	4145	-45.84	20240417	2100	6.90	20240806	4.05	N	138070	500	87 억	430908	N	N	N	N
100	20241113	140535	57	100.00	KOSDAQ	금속	N	N	N	N	N	2270	-85	5	-3.61	188033365	81813	40.70	2330	2360	2270	3060	1650	2355	2298.33	2.46	1707	2528	2441	2398	2311	2268	2420	2290	88	705	500	1460	5	1	17503204	397	9.91	0.49	12	0.47	229.00	4638.00	4145	20240417	-45.24	2100	20240806	8.10	4145	-45.24	20240417	2100	8.10	20240806	4145	-45.24	20240417	2100	8.10	20240806	4.05	N	138070	500	87 억	430908	N	N	N	N
101	20241113	130531	57	100.00	KOSDAQ	금속	N	N	N	N	N	2285	-70	5	-2.97	154467230	67110	33.38	2330	2360	2275	3060	1650	2355	2301.70	2.46	36	2528	2441	2398	2311	2268	2420	2290	88	705	500	1460	5	1	17503204	400	9.98	0.49	12	0.38	229.00	4638.00	4145	20240417	-44.87	2100	20240806	8.81	4145	-44.87	20240417	2100	8.81	20240806	4145	-44.87	20240417	2100	8.81	20240806	4.05	N	138070	500	87 억	430908	N	N	N	N
102	20241113	120529	57	100.00	KOSDAQ	금속	N	N	N	N	N	2280	-75	5	-3.18	135581540	58856	29.28	2330	2360	2275	3060	1650	2355	2303.61	2.46	5281	2528	2441	2398	2311	2268	2420	2290	88	705	500	1460	5	1	17503204	399	9.96	0.49	12	0.34	229.00	4638.00	4145	20240417	-44.99	2100	20240806	8.57	4145	-44.99	20240417	2100	8.57	20240806	4145	-44.99	20240417	2100	8.57	20240806	4.05	N	138070	500	87 억	430908	N	N	N	N
103	20241113	110526	57	100.00	KOSDAQ	금속	N	N	N	N	N	2320	-35	5	-1.49	107953170	46776	23.27	2330	2360	2275	3060	1650	2355	2307.88	2.46	1248	2528	2441	2398	2311	2268	2420	2290	88	705	500	1460	5	1	17503204	406	10.13	0.50	12	0.27	229.00	4638.00	4145	20240417	-44.03	2100	20240806	10.48	4145	-44.03	20240417	2100	10.48	20240806	4145	-44.03	20240417	2100	10.48	20240806	4.05	N	138070	500	87 억	430908	N	N	N	N
104	20241113	100527	57	100.00	KOSDAQ	금속	N	N	N	N	N	2310	-45	5	-1.91	51223435	22067	10.98	2330	2360	2295	3060	1650	2355	2321.27	2.46	-2102	2528	2441	2398	2311	2268	2420	2290	88	705	500	1460	5	1	17503204	404	10.09	0.50	12	0.13	229.00	4638.00	4145	20240417	-44.27	2100	20240806	10.00	4145	-44.27	20240417	2100	10.00	20240806	4145	-44.27	20240417	2100	10.00	20240806	4.05	N	138070	500	87 억	430908	N	N	N	N
105	20241113	090520	57	100.00	KOSDAQ	금속	N	N	N	N	N	2335	-20	5	-0.85	647080	277	0.14	2330	2355	2330	3060	1650	2355	2336.03	2.46	28	2528	2441	2398	2311	2268	2420	2290	88	705	500	1460	5	1	17503204	409	10.20	0.50	12	0.00	229.00	4638.00	4145	20240417	-43.67	2100	20240806	11.19	4145	-43.67	20240417	2100	11.19	20240806	4145	-43.67	20240417	2100	11.19	20240806	4.05	N	138070	500	87 억	430908	N	N	N	N
106	20241112	160750	57	100.00	KOSDAQ	금속	N	N	N	N	N	2355	-140	5	-5.61	481962970	199623	119.75	2460	2485	2355	3240	1750	2495	2414.37	2.67	-37113	2618	2556	2483	2421	2348	2520	2385	88	745	500	1540	5	1	17503204	412	10.28	0.51	12	1.14	229.00	4638.00	4145	20240417	-43.18	2100	20240806	12.14	4145	-43.18	20240417	2100	12.14	20240806	4145	-43.18	20240417	2100	12.14	20240806	3.79	N	138070	500	87 억	467007	N	N	N	N
107	20241112	150757	57	100.00	KOSDAQ	금속	N	N	N	N	N	2385	-110	5	-4.41	418084855	172643	103.57	2460	2485	2370	3240	1750	2495	2421.67	2.67	-33637	2618	2556	2483	2421	2348	2520	2385	88	745	500	1540	5	1	17503204	417	10.41	0.51	12	0.99	229.00	4638.00	4145	20240417	-42.46	2100	20240806	13.57	4145	-42.46	20240417	2100	13.57	20240806	4145	-42.46	20240417	2100	13.57	20240806	3.79	N	138070	500	87 억	467007	N	N	N	N
108	20241112	140803	57	100.00	KOSDAQ	금속	N	N	N	N	N	2380	-115	5	-4.61	369748095	152337	91.38	2460	2485	2380	3240	1750	2495	2427.17	2.67	-21876	2618	2556	2483	2421	2348	2520	2385	88	745	500	1540	5	1	17503204	417	10.39	0.51	12	0.87	229.00	4638.00	4145	20240417	-42.58	2100	20240806	13.33	4145	-42.58	20240417	2100	13.33	20240806	4145	-42.58	20240417	2100	13.33	20240806	3.79	N	138070	500	87 억	467007	N	N	N	N
109	20241112	130800	57	100.00	KOSDAQ	금속	N	N	N	N	N	2405	-90	5	-3.61	337432500	138824	83.28	2460	2485	2400	3240	1750	2495	2430.65	2.67	-18105	2618	2556	2483	2421	2348	2520	2385	88	745	500	1540	5	1	17503204	421	10.50	0.52	12	0.79	229.00	4638.00	4145	20240417	-41.98	2100	20240806	14.52	4145	-41.98	20240417	2100	14.52	20240806	4145	-41.98	20240417	2100	14.52	20240806	3.79	N	138070	500	87 억	467007	N	N	N	N
110	20241112	120758	57	100.00	KOSDAQ	금속	N	N	N	N	N	2420	-75	5	-3.01	287197725	117990	70.78	2460	2485	2405	3240	1750	2495	2434.09	2.67	-15763	2618	2556	2483	2421	2348	2520	2385	88	745	500	1540	5	1	17503204	424	10.57	0.52	12	0.67	229.00	4638.00	4145	20240417	-41.62	2100	20240806	15.24	4145	-41.62	20240417	2100	15.24	20240806	4145	-41.62	20240417	2100	15.24	20240806	3.79	N	138070	500	87 억	467007	N	N	N	N
111	20241112	110758	57	100.00	KOSDAQ	금속	N	N	N	N	N	2435	-60	5	-2.40	271872840	111661	66.98	2460	2485	2405	3240	1750	2495	2434.81	2.67	-15483	2618	2556	2483	2421	2348	2520	2385	88	745	500	1540	5	1	17503204	426	10.63	0.53	12	0.64	229.00	4638.00	4145	20240417	-41.25	2100	20240806	15.95	4145	-41.25	20240417	2100	15.95	20240806	4145	-41.25	20240417	2100	15.95	20240806	3.79	N	138070	500	87 억	467007	N	N	N	N
112	20241112	100755	57	100.00	KOSDAQ	금속	N	N	N	N	N	2430	-65	5	-2.61	178333490	73035	43.81	2460	2485	2415	3240	1750	2495	2441.75	2.67	-20599	2618	2556	2483	2421	2348	2520	2385	88	745	500	1540	5	1	17503204	425	10.61	0.52	12	0.42	229.00	4638.00	4145	20240417	-41.38	2100	20240806	15.71	4145	-41.38	20240417	2100	15.71	20240806	4145	-41.38	20240417	2100	15.71	20240806	3.79	N	138070	500	87 억	467007	N	N	N	N
113	20241112	090755	57	100.00	KOSDAQ	금속	N	N	N	N	N	2480	-15	5	-0.60	2651290	1075	0.64	2460	2485	2460	3240	1750	2495	2466.32	2.67	26	2618	2556	2483	2421	2348	2520	2385	88	745	500	1540	5	1	17503204	434	10.83	0.53	12	0.01	229.00	4638.00	4145	20240417	-40.17	2100	20240806	18.10	4145	-40.17	20240417	2100	18.10	20240806	4145	-40.17	20240417	2100	18.10	20240806	3.79	N	138070	500	87 억	467007	N	N	N	N
114	20241111	160749	57	100.00	KOSDAQ	금속	N	N	N	N	N	2495	-30	5	-1.19	413623785	166402	8.13	2535	2545	2410	3280	1770	2525	2485.47	2.61	7704	2961	2742	2496	2277	2031	2852	2387	88	755	500	1560	5	1	17503204	437	10.90	0.54	12	0.95	229.00	4638.00	4145	20240417	-39.81	2100	20240806	18.81	4145	-39.81	20240417	2100	18.81	20240806	4145	-39.81	20240417	2100	18.81	20240806	3.80	N	138070	500	87 억	456502	N	N	N	N
115	20241111	150812	57	100.00	KOSDAQ	금속	N	N	N	N	N	2480	-45	5	-1.78	355189890	143107	6.99	2535	2545	2410	3280	1770	2525	2481.71	2.61	8700	2961	2742	2496	2277	2031	2852	2387	88	755	500	1560	5	1	17503204	434	10.83	0.53	12	0.82	229.00	4638.00	4145	20240417	-40.17	2100	20240806	18.10	4145	-40.17	20240417	2100	18.10	20240806	4145	-40.17	20240417	2100	18.10	20240806	3.80	N	138070	500	87 억	456502	N	N	N	N
116	20241111	140801	57	100.00	KOSDAQ	금속	N	N	N	N	N	2460	-65	5	-2.57	311988715	125625	6.14	2535	2545	2410	3280	1770	2525	2483.18	2.61	5333	2961	2742	2496	2277	2031	2852	2387	88	755	500	1560	5	1	17503204	431	10.74	0.53	12	0.72	229.00	4638.00	4145	20240417	-40.65	2100	20240806	17.14	4145	-40.65	20240417	2100	17.14	20240806	4145	-40.65	20240417	2100	17.14	20240806	3.80	N	138070	500	87 억	456502	N	N	N	N
117	20241111	130758	57	100.00	KOSDAQ	금속	N	N	N	N	N	2465	-60	5	-2.38	291209465	117207	5.73	2535	2545	2410	3280	1770	2525	2484.25	2.61	6242	2961	2742	2496	2277	2031	2852	2387	88	755	500	1560	5	1	17503204	431	10.76	0.53	12	0.67	229.00	4638.00	4145	20240417	-40.53	2100	20240806	17.38	4145	-40.53	20240417	2100	17.38	20240806	4145	-40.53	20240417	2100	17.38	20240806	3.80	N	138070	500	87 억	456502	N	N	N	N
118	20241111	120756	57	100.00	KOSDAQ	금속	N	N	N	N	N	2440	-85	5	-3.37	286197200	115165	5.63	2535	2545	2410	3280	1770	2525	2484.78	2.61	6371	2961	2742	2496	2277	2031	2852	2387	88	755	500	1560	5	1	17503204	427	10.66	0.53	12	0.66	229.00	4638.00	4145	20240417	-41.13	2100	20240806	16.19	4145	-41.13	20240417	2100	16.19	20240806	4145	-41.13	20240417	2100	16.19	20240806	3.80	N	138070	500	87 억	456502	N	N	N	N
119	20241111	110752	57	100.00	KOSDAQ	금속	N	N	N	N	N	2480	-45	5	-1.78	252352030	101399	4.95	2535	2545	2410	3280	1770	2525	2488.37	2.61	7061	2961	2742	2496	2277	2031	2852	2387	88	755	500	1560	5	1	17503204	434	10.83	0.53	12	0.58	229.00	4638.00	4145	20240417	-40.17	2100	20240806	18.10	4145	-40.17	20240417	2100	18.10	20240806	4145	-40.17	20240417	2100	18.10	20240806	3.80	N	138070	500	87 억	456502	N	N	N	N
120	20241111	100750	57	100.00	KOSDAQ	금속	N	N	N	N	N	2465	-60	5	-2.38	239335585	96149	4.70	2535	2545	2410	3280	1770	2525	2488.87	2.61	5911	2961	2742	2496	2277	2031	2852	2387	88	755	500	1560	5	1	17503204	431	10.76	0.53	12	0.55	229.00	4638.00	4145	20240417	-40.53	2100	20240806	17.38	4145	-40.53	20240417	2100	17.38	20240806	4145	-40.53	20240417	2100	17.38	20240806	3.80	N	138070	500	87 억	456502	N	N	N	N
121	20241111	090747	57	100.00	KOSDAQ	금속	N	N	N	N	N	2510	-15	5	-0.59	91008685	36287	1.77	2535	2545	2410	3280	1770	2525	2507.58	2.61	-3713	2961	2742	2496	2277	2031	2852	2387	88	755	500	1560	5	1	17503204	439	10.96	0.54	12	0.21	229.00	4638.00	4145	20240417	-39.45	2100	20240806	19.52	4145	-39.45	20240417	2100	19.52	20240806	4145	-39.45	20240417	2100	19.52	20240806	3.80	N	138070	500	87 억	456502	N	N	N	N
122	20241108	160743	57	100.00	KOSDAQ	금속	N	N	N	N	N	2525	55	2	2.23	5267618475	2041499	3344.80	2475	2715	2250	3210	1730	2470	2580.29	2.86	-34531	2540	2505	2485	2450	2430	2497	2442	88	740	500	1530	5	1	17503204	442	11.03	0.54	12	11.66	229.00	4638.00	4145	20240417	-39.08	2100	20240806	20.24	4145	-39.08	20240417	2100	20.24	20240806	4145	-39.08	20240417	2100	20.24	20240806	3.84	N	138070	500	87 억	500798	N	N	N	N
123	20241108	150750	57	100.00	KOSDAQ	금속	N	N	N	N	N	2525	55	2	2.23	5091410110	1972020	3230.97	2475	2715	2250	3210	1730	2470	2581.82	2.86	-62579	2540	2505	2485	2450	2430	2497	2442	88	740	500	1530	5	1	17503204	442	11.03	0.54	12	11.27	229.00	4638.00	4145	20240417	-39.08	2100	20240806	20.24	4145	-39.08	20240417	2100	20.24	20240806	4145	-39.08	20240417	2100	20.24	20240806	3.84	N	138070	500	87 억	500798	N	N	N	N
124	20241108	140747	57	100.00	KOSDAQ	금속	N	N	N	N	N	2465	-5	5	-0.20	4759679825	1839176	3013.31	2475	2715	2250	3210	1730	2470	2587.94	2.86	-91301	2540	2505	2485	2450	2430	2497	2442	88	740	500	1530	5	1	17503204	431	10.76	0.53	12	10.51	229.00	4638.00	4145	20240417	-40.53	2100	20240806	17.38	4145	-40.53	20240417	2100	17.38	20240806	4145	-40.53	20240417	2100	17.38	20240806	3.84	N	138070	500	87 억	500798	N	N	N	N
125	20241108	130751	57	100.00	KOSDAQ	금속	N	N	N	N	N	2650	180	2	7.29	590275435	227972	373.51	2475	2665	2475	3210	1730	2470	2589.25	2.86	43538	2540	2505	2485	2450	2430	2497	2442	88	740	500	1530	5	1	17503204	464	11.57	0.57	12	1.30	229.00	4638.00	4145	20240417	-36.07	2100	20240806	26.19	4145	-36.07	20240417	2100	26.19	20240806	4145	-36.07	20240417	2100	26.19	20240806	3.84	N	138070	500	87 억	500798	N	N	N	N
126	20241108	120750	57	100.00	KOSDAQ	금속	N	N	N	N	N	2580	110	2	4.45	388702560	151046	247.47	2475	2615	2475	3210	1730	2470	2573.41	2.86	39665	2540	2505	2485	2450	2430	2497	2442	88	740	500	1530	5	1	17503204	452	11.27	0.56	12	0.86	229.00	4638.00	4145	20240417	-37.76	2100	20240806	22.86	4145	-37.76	20240417	2100	22.86	20240806	4145	-37.76	20240417	2100	22.86	20240806	3.84	N	138070	500	87 억	500798	N	N	N	N
127	20241108	110747	57	100.00	KOSDAQ	금속	N	N	N	N	N	2575	105	2	4.25	355282050	138029	226.15	2475	2615	2475	3210	1730	2470	2573.97	2.86	35668	2540	2505	2485	2450	2430	2497	2442	88	740	500	1530	5	1	17503204	451	11.24	0.56	12	0.79	229.00	4638.00	4145	20240417	-37.88	2100	20240806	22.62	4145	-37.88	20240417	2100	22.62	20240806	4145	-37.88	20240417	2100	22.62	20240806	3.84	N	138070	500	87 억	500798	N	N	N	N
128	20241108	100759	57	100.00	KOSDAQ	금속	N	N	N	N	N	2580	110	2	4.45	297557950	115626	189.44	2475	2615	2475	3210	1730	2470	2573.45	2.86	33948	2540	2505	2485	2450	2430	2497	2442	88	740	500	1530	5	1	17503204	452	11.27	0.56	12	0.66	229.00	4638.00	4145	20240417	-37.76	2100	20240806	22.86	4145	-37.76	20240417	2100	22.86	20240806	4145	-37.76	20240417	2100	22.86	20240806	3.84	N	138070	500	87 억	500798	N	N	N	N
129	20241108	090742	57	100.00	KOSDAQ	금속	N	N	N	N	N	2555	85	2	3.44	26590845	10492	17.19	2475	2555	2475	3210	1730	2470	2534.39	2.86	1259	2540	2505	2485	2450	2430	2497	2442	88	740	500	1530	5	1	17503204	447	11.16	0.55	12	0.06	229.00	4638.00	4145	20240417	-38.36	2100	20240806	21.67	4145	-38.36	20240417	2100	21.67	20240806	4145	-38.36	20240417	2100	21.67	20240806	3.84	N	138070	500	87 억	500798	N	N	N	N
130	20241107	160744	57	100.00	KOSDAQ	금속	N	N	N	N	N	2470	20	2	0.82	151615080	61035	108.83	2470	2520	2465	3185	1715	2450	2484.07	2.81	8858	2550	2500	2465	2415	2380	2482	2397	88	735	500	1510	5	1	17503204	432	10.79	0.53	12	0.35	229.00	4638.00	4145	20240417	-40.41	2100	20240806	17.62	4145	-40.41	20240417	2100	17.62	20240806	4145	-40.41	20240417	2100	17.62	20240806	3.91	N	138070	500	87 억	491941	N	N	N	N
131	20241107	150748	57	100.00	KOSDAQ	금속	N	N	N	N	N	2505	55	2	2.24	126794135	51025	90.98	2470	2520	2465	3185	1715	2450	2484.94	2.81	8388	2550	2500	2465	2415	2380	2482	2397	88	735	500	1510	5	1	17503204	438	10.94	0.54	12	0.29	229.00	4638.00	4145	20240417	-39.57	2100	20240806	19.29	4145	-39.57	20240417	2100	19.29	20240806	4145	-39.57	20240417	2100	19.29	20240806	3.91	N	138070	500	87 억	491941	N	N	N	N
132	20241107	140749	57	100.00	KOSDAQ	금속	N	N	N	N	N	2495	45	2	1.84	118072115	47534	84.76	2470	2520	2465	3185	1715	2450	2483.95	2.81	7653	2550	2500	2465	2415	2380	2482	2397	88	735	500	1510	5	1	17503204	437	10.90	0.54	12	0.27	229.00	4638.00	4145	20240417	-39.81	2100	20240806	18.81	4145	-39.81	20240417	2100	18.81	20240806	4145	-39.81	20240417	2100	18.81	20240806	3.91	N	138070	500	87 억	491941	N	N	N	N
133	20241107	130750	57	100.00	KOSDAQ	금속	N	N	N	N	N	2495	45	2	1.84	114928520	46268	82.50	2470	2520	2465	3185	1715	2450	2483.97	2.81	6713	2550	2500	2465	2415	2380	2482	2397	88	735	500	1510	5	1	17503204	437	10.90	0.54	12	0.26	229.00	4638.00	4145	20240417	-39.81	2100	20240806	18.81	4145	-39.81	20240417	2100	18.81	20240806	4145	-39.81	20240417	2100	18.81	20240806	3.91	N	138070	500	87 억	491941	N	N	N	N
134	20241107	120746	57	100.00	KOSDAQ	금속	N	N	N	N	N	2495	45	2	1.84	113295925	45613	81.33	2470	2520	2465	3185	1715	2450	2483.85	2.81	6064	2550	2500	2465	2415	2380	2482	2397	88	735	500	1510	5	1	17503204	437	10.90	0.54	12	0.26	229.00	4638.00	4145	20240417	-39.81	2100	20240806	18.81	4145	-39.81	20240417	2100	18.81	20240806	4145	-39.81	20240417	2100	18.81	20240806	3.91	N	138070	500	87 억	491941	N	N	N	N
135	20241107	110745	57	100.00	KOSDAQ	금속	N	N	N	N	N	2500	50	2	2.04	85862470	34556	61.61	2470	2520	2465	3185	1715	2450	2484.73	2.81	5693	2550	2500	2465	2415	2380	2482	2397	88	735	500	1510	5	1	17503204	438	10.92	0.54	12	0.20	229.00	4638.00	4145	20240417	-39.69	2100	20240806	19.05	4145	-39.69	20240417	2100	19.05	20240806	4145	-39.69	20240417	2100	19.05	20240806	3.91	N	138070	500	87 억	491941	N	N	N	N
136	20241107	100745	57	100.00	KOSDAQ	금속	N	N	N	N	N	2495	45	2	1.84	66185805	26680	47.57	2470	2520	2465	3185	1715	2450	2480.73	2.81	3382	2550	2500	2465	2415	2380	2482	2397	88	735	500	1510	5	1	17503204	437	10.90	0.54	12	0.15	229.00	4638.00	4145	20240417	-39.81	2100	20240806	18.81	4145	-39.81	20240417	2100	18.81	20240806	4145	-39.81	20240417	2100	18.81	20240806	3.91	N	138070	500	87 억	491941	N	N	N	N
137	20241107	090744	57	100.00	KOSDAQ	금속	N	N	N	N	N	2485	35	2	1.43	9270765	3733	6.66	2470	2520	2470	3185	1715	2450	2483.46	2.81	550	2550	2500	2465	2415	2380	2482	2397	88	735	500	1510	5	1	17503204	435	10.85	0.54	12	0.02	229.00	4638.00	4145	20240417	-40.05	2100	20240806	18.33	4145	-40.05	20240417	2100	18.33	20240806	4145	-40.05	20240417	2100	18.33	20240806	3.91	N	138070	500	87 억	491941	N	N	N	N
138	20241106	160750	57	100.00	KOSDAQ	금속	N	N	N	N	N	2450	-30	5	-1.21	137797045	56072	187.69	2495	2515	2430	3220	1740	2480	2457.61	2.79	3515	2533	2506	2488	2461	2443	2502	2457	88	740	500	1530	5	1	17503204	429	10.70	0.53	12	0.32	229.00	4638.00	4145	20240417	-40.89	2100	20240806	16.67	4145	-40.89	20240417	2100	16.67	20240806	4145	-40.89	20240417	2100	16.67	20240806	3.90	N	138070	500	87 억	488457	N	N	N	N
139	20241106	150814	57	100.00	KOSDAQ	금속	N	N	N	N	N	2460	-20	5	-0.81	130425720	53065	177.62	2495	2515	2430	3220	1740	2480	2457.85	2.79	2861	2533	2506	2488	2461	2443	2502	2457	88	740	500	1530	5	1	17503204	431	10.74	0.53	12	0.30	229.00	4638.00	4145	20240417	-40.65	2100	20240806	17.14	4145	-40.65	20240417	2100	17.14	20240806	4145	-40.65	20240417	2100	17.14	20240806	3.90	N	138070	500	87 억	488457	N	N	N	N
140	20241106	140806	57	100.00	KOSDAQ	금속	N	N	N	N	N	2445	-35	5	-1.41	113562420	46194	154.62	2495	2515	2430	3220	1740	2480	2458.38	2.79	-148	2533	2506	2488	2461	2443	2502	2457	88	740	500	1530	5	1	17503204	428	10.68	0.53	12	0.26	229.00	4638.00	4145	20240417	-41.01	2100	20240806	16.43	4145	-41.01	20240417	2100	16.43	20240806	4145	-41.01	20240417	2100	16.43	20240806	3.90	N	138070	500	87 억	488457	N	N	N	N
141	20241106	130816	57	100.00	KOSDAQ	금속	N	N	N	N	N	2455	-25	5	-1.01	81753065	33166	111.02	2495	2515	2440	3220	1740	2480	2464.97	2.79	-1306	2533	2506	2488	2461	2443	2502	2457	88	740	500	1530	5	1	17503204	430	10.72	0.53	12	0.19	229.00	4638.00	4145	20240417	-40.77	2100	20240806	16.90	4145	-40.77	20240417	2100	16.90	20240806	4145	-40.77	20240417	2100	16.90	20240806	3.90	N	138070	500	87 억	488457	N	N	N	N
142	20241106	120749	57	100.00	KOSDAQ	금속	N	N	N	N	N	2485	5	2	0.20	17319425	6927	23.19	2495	2515	2480	3220	1740	2480	2500.28	2.79	823	2533	2506	2488	2461	2443	2502	2457	88	740	500	1530	5	1	17503204	435	10.85	0.54	12	0.04	229.00	4638.00	4145	20240417	-40.05	2100	20240806	18.33	4145	-40.05	20240417	2100	18.33	20240806	4145	-40.05	20240417	2100	18.33	20240806	3.90	N	138070	500	87 억	488457	N	N	N	N
143	20241106	110754	57	100.00	KOSDAQ	금속	N	N	N	N	N	2500	20	2	0.81	12166460	4860	16.27	2495	2515	2480	3220	1740	2480	2503.39	2.79	1463	2533	2506	2488	2461	2443	2502	2457	88	740	500	1530	5	1	17503204	438	10.92	0.54	12	0.03	229.00	4638.00	4145	20240417	-39.69	2100	20240806	19.05	4145	-39.69	20240417	2100	19.05	20240806	4145	-39.69	20240417	2100	19.05	20240806	3.90	N	138070	500	87 억	488457	N	N	N	N
144	20241106	100759	57	100.00	KOSDAQ	금속	N	N	N	N	N	2510	30	2	1.21	7685780	3071	10.28	2495	2510	2480	3220	1740	2480	2502.70	2.79	953	2533	2506	2488	2461	2443	2502	2457	88	740	500	1530	5	1	17503204	439	10.96	0.54	12	0.02	229.00	4638.00	4145	20240417	-39.45	2100	20240806	19.52	4145	-39.45	20240417	2100	19.52	20240806	4145	-39.45	20240417	2100	19.52	20240806	3.90	N	138070	500	87 억	488457	N	N	N	N
145	20241106	090752	57	100.00	KOSDAQ	금속	N	N	N	N	N	2495	15	2	0.60	826230	333	1.11	2495	2495	2480	3220	1740	2480	2481.17	2.79	169	2533	2506	2488	2461	2443	2502	2457	88	740	500	1530	5	1	17503204	437	10.90	0.54	12	0.00	229.00	4638.00	4145	20240417	-39.81	2100	20240806	18.81	4145	-39.81	20240417	2100	18.81	20240806	4145	-39.81	20240417	2100	18.81	20240806	3.90	N	138070	500	87 억	488457	N	N	N	N
146	20241105	160730	57	100.00	KOSDAQ	금속	N	N	N	N	N	2480	0	3	0.00	74367560	29875	70.76	2480	2515	2470	3220	1740	2480	2489.29	2.75	11199	2540	2510	2480	2450	2420	2525	2465	88	740	500	1530	5	1	17503204	434	10.83	0.53	12	0.17	229.00	4638.00	4145	20240417	-40.17	2100	20240806	18.10	4145	-40.17	20240417	2100	18.10	20240806	4145	-40.17	20240417	2100	18.10	20240806	3.90	N	138070	500	87 억	481447	N	N	N	N
147	20241105	150745	57	100.00	KOSDAQ	금속	N	N	N	N	N	2480	0	3	0.00	72644340	29182	69.12	2480	2515	2470	3220	1740	2480	2489.35	2.75	11211	2540	2510	2480	2450	2420	2525	2465	88	740	500	1530	5	1	17503204	434	10.83	0.53	12	0.17	229.00	4638.00	4145	20240417	-40.17	2100	20240806	18.10	4145	-40.17	20240417	2100	18.10	20240806	4145	-40.17	20240417	2100	18.10	20240806	3.90	N	138070	500	87 억	481447	N	N	N	N
148	20241105	140741	57	100.00	KOSDAQ	금속	N	N	N	N	N	2510	30	2	1.21	61204315	24586	58.24	2480	2515	2470	3220	1740	2480	2489.40	2.75	10300	2540	2510	2480	2450	2420	2525	2465	88	740	500	1530	5	1	17503204	439	10.96	0.54	12	0.14	229.00	4638.00	4145	20240417	-39.45	2100	20240806	19.52	4145	-39.45	20240417	2100	19.52	20240806	4145	-39.45	20240417	2100	19.52	20240806	3.90	N	138070	500	87 억	481447	N	N	N	N
149	20241105	130745	57	100.00	KOSDAQ	금속	N	N	N	N	N	2510	30	2	1.21	54957860	22092	52.33	2480	2510	2470	3220	1740	2480	2487.68	2.75	8517	2540	2510	2480	2450	2420	2525	2465	88	740	500	1530	5	1	17503204	439	10.96	0.54	12	0.13	229.00	4638.00	4145	20240417	-39.45	2100	20240806	19.52	4145	-39.45	20240417	2100	19.52	20240806	4145	-39.45	20240417	2100	19.52	20240806	3.90	N	138070	500	87 억	481447	N	N	N	N
150	20241105	120739	57	100.00	KOSDAQ	금속	N	N	N	N	N	2505	25	2	1.01	45603395	18363	43.50	2480	2505	2470	3220	1740	2480	2483.44	2.75	7102	2540	2510	2480	2450	2420	2525	2465	88	740	500	1530	5	1	17503204	438	10.94	0.54	12	0.10	229.00	4638.00	4145	20240417	-39.57	2100	20240806	19.29	4145	-39.57	20240417	2100	19.29	20240806	4145	-39.57	20240417	2100	19.29	20240806	3.90	N	138070	500	87 억	481447	N	N	N	N
151	20241105	110729	57	100.00	KOSDAQ	금속	N	N	N	N	N	2495	15	2	0.60	36019015	14527	34.41	2480	2495	2470	3220	1740	2480	2479.45	2.75	4234	2540	2510	2480	2450	2420	2525	2465	88	740	500	1530	5	1	17503204	437	10.90	0.54	12	0.08	229.00	4638.00	4145	20240417	-39.81	2100	20240806	18.81	4145	-39.81	20240417	2100	18.81	20240806	4145	-39.81	20240417	2100	18.81	20240806	3.90	N	138070	500	87 억	481447	N	N	N	N
152	20241105	100738	57	100.00	KOSDAQ	금속	N	N	N	N	N	2490	10	2	0.40	15615305	6298	14.92	2480	2495	2470	3220	1740	2480	2479.41	2.75	1662	2540	2510	2480	2450	2420	2525	2465	88	740	500	1530	5	1	17503204	436	10.87	0.54	12	0.04	229.00	4638.00	4145	20240417	-39.93	2100	20240806	18.57	4145	-39.93	20240417	2100	18.57	20240806	4145	-39.93	20240417	2100	18.57	20240806	3.90	N	138070	500	87 억	481447	N	N	N	N
153	20241105	090734	57	100.00	KOSDAQ	금속	N	N	N	N	N	2495	15	2	0.60	4661355	1877	4.45	2480	2495	2475	3220	1740	2480	2483.41	2.75	854	2540	2510	2480	2450	2420	2525	2465	88	740	500	1530	5	1	17503204	437	10.90	0.54	12	0.01	229.00	4638.00	4145	20240417	-39.81	2100	20240806	18.81	4145	-39.81	20240417	2100	18.81	20240806	4145	-39.81	20240417	2100	18.81	20240806	3.90	N	138070	500	87 억	481447	N	N	N	N
154	20241104	160730	57	100.00	KOSDAQ	금속	N	N	N	N	N	2480	0	3	0.00	99439840	40120	53.33	2460	2510	2450	3220	1740	2480	2478.56	2.75	8371	2550	2515	2470	2435	2390	2532	2452	88	740	500	1530	5	1	17503204	434	10.83	0.53	12	0.23	229.00	4638.00	4145	20240417	-40.17	2100	20240806	18.10	4145	-40.17	20240417	2100	18.10	20240806	4145	-40.17	20240417	2100	18.10	20240806	3.93	N	138070	500	87 억	481938	N	N	N	N
155	20241104	150743	57	100.00	KOSDAQ	금속	N	N	N	N	N	2465	-15	5	-0.60	94856565	38270	50.87	2460	2510	2450	3220	1740	2480	2478.61	2.75	8146	2550	2515	2470	2435	2390	2532	2452	88	740	500	1530	5	1	17503204	431	10.76	0.53	12	0.22	229.00	4638.00	4145	20240417	-40.53	2100	20240806	17.38	4145	-40.53	20240417	2100	17.38	20240806	4145	-40.53	20240417	2100	17.38	20240806	3.93	N	138070	500	87 억	481938	N	N	N	N
156	20241104	140732	57	100.00	KOSDAQ	금속	N	N	N	N	N	2490	10	2	0.40	85820035	34626	46.03	2460	2510	2450	3220	1740	2480	2478.49	2.75	6277	2550	2515	2470	2435	2390	2532	2452	88	740	500	1530	5	1	17503204	436	10.87	0.54	12	0.20	229.00	4638.00	4145	20240417	-39.93	2100	20240806	18.57	4145	-39.93	20240417	2100	18.57	20240806	4145	-39.93	20240417	2100	18.57	20240806	3.93	N	138070	500	87 억	481938	N	N	N	N
157	20241104	130718	57	100.00	KOSDAQ	금속	N	N	N	N	N	2490	10	2	0.40	78845860	31818	42.30	2460	2510	2450	3220	1740	2480	2478.03	2.75	4476	2550	2515	2470	2435	2390	2532	2452	88	740	500	1530	5	1	17503204	436	10.87	0.54	12	0.18	229.00	4638.00	4145	20240417	-39.93	2100	20240806	18.57	4145	-39.93	20240417	2100	18.57	20240806	4145	-39.93	20240417	2100	18.57	20240806	3.93	N	138070	500	87 억	481938	N	N	N	N
158	20241104	120720	57	100.00	KOSDAQ	금속	N	N	N	N	N	2495	15	2	0.60	62334140	25150	33.43	2460	2510	2450	3220	1740	2480	2478.49	2.75	2066	2550	2515	2470	2435	2390	2532	2452	88	740	500	1530	5	1	17503204	437	10.90	0.54	12	0.14	229.00	4638.00	4145	20240417	-39.81	2100	20240806	18.81	4145	-39.81	20240417	2100	18.81	20240806	4145	-39.81	20240417	2100	18.81	20240806	3.93	N	138070	500	87 억	481938	N	N	N	N
159	20241104	110716	57	100.00	KOSDAQ	금속	N	N	N	N	N	2480	0	3	0.00	51939915	20978	27.89	2460	2510	2450	3220	1740	2480	2475.92	2.75	496	2550	2515	2470	2435	2390	2532	2452	88	740	500	1530	5	1	17503204	434	10.83	0.53	12	0.12	229.00	4638.00	4145	20240417	-40.17	2100	20240806	18.10	4145	-40.17	20240417	2100	18.10	20240806	4145	-40.17	20240417	2100	18.10	20240806	3.93	N	138070	500	87 억	481938	N	N	N	N
160	20241104	100709	57	100.00	KOSDAQ	금속	N	N	N	N	N	2505	25	2	1.01	29117045	11812	15.70	2460	2510	2450	3220	1740	2480	2465.04	2.75	841	2550	2515	2470	2435	2390	2532	2452	88	740	500	1530	5	1	17503204	438	10.94	0.54	12	0.07	229.00	4638.00	4145	20240417	-39.57	2100	20240806	19.29	4145	-39.57	20240417	2100	19.29	20240806	4145	-39.57	20240417	2100	19.29	20240806	3.93	N	138070	500	87 억	481938	N	N	N	N
161	20241104	090718	57	100.00	KOSDAQ	금속	N	N	N	N	N	2470	-10	5	-0.40	12310680	4999	6.65	2460	2485	2450	3220	1740	2480	2462.63	2.75	89	2550	2515	2470	2435	2390	2532	2452	88	740	500	1530	5	1	17503204	432	10.79	0.53	12	0.03	229.00	4638.00	4145	20240417	-40.41	2100	20240806	17.62	4145	-40.41	20240417	2100	17.62	20240806	4145	-40.41	20240417	2100	17.62	20240806	3.93	N	138070	500	87 억	481938	N	N	N	N
162	20241101	160654	57	100.00	KOSDAQ	금속	N	N	N	N	N	2480	20	2	0.81	185400840	75150	107.44	2460	2505	2425	3195	1725	2460	2467.08	2.73	8805	2543	2501	2458	2416	2373	2522	2437	88	735	500	1520	5	1	17503204	434	10.83	0.53	12	0.43	229.00	4638.00	4145	20240417	-40.17	2100	20240806	18.10	4145	-40.17	20240417	2100	18.10	20240806	4145	-40.17	20240417	2100	18.10	20240806	3.92	N	138070	500	87 억	478358	N	N	N	N
163	20241101	150709	57	100.00	KOSDAQ	금속	N	N	N	N	N	2465	5	2	0.20	172655845	69996	100.07	2460	2505	2425	3195	1725	2460	2466.65	2.73	9636	2543	2501	2458	2416	2373	2522	2437	88	735	500	1520	5	1	17503204	431	10.76	0.53	12	0.40	229.00	4638.00	4145	20240417	-40.53	2100	20240806	17.38	4145	-40.53	20240417	2100	17.38	20240806	4145	-40.53	20240417	2100	17.38	20240806	3.92	N	138070	500	87 억	478358	N	N	N	N
164	20241101	140649	57	100.00	KOSDAQ	금속	N	N	N	N	N	2470	10	2	0.41	152583480	61830	88.40	2460	2505	2425	3195	1725	2460	2467.79	2.73	6408	2543	2501	2458	2416	2373	2522	2437	88	735	500	1520	5	1	17503204	432	10.79	0.53	12	0.35	229.00	4638.00	4145	20240417	-40.41	2100	20240806	17.62	4145	-40.41	20240417	2100	17.62	20240806	4145	-40.41	20240417	2100	17.62	20240806	3.92	N	138070	500	87 억	478358	N	N	N	N
165	20241101	130812	57	100.00	KOSDAQ	금속	N	N	N	N	N	2470	10	2	0.41	88622895	36135	51.66	2460	2475	2425	3195	1725	2460	2452.55	2.73	11356	2543	2501	2458	2416	2373	2522	2437	88	735	500	1520	5	1	17503204	432	10.79	0.53	12	0.21	229.00	4638.00	4145	20240417	-40.41	2100	20240806	17.62	4145	-40.41	20240417	2100	17.62	20240806	4145	-40.41	20240417	2100	17.62	20240806	3.92	N	138070	500	87 억	478358	N	N	N	N
166	20241101	120813	57	100.00	KOSDAQ	금속	N	N	N	N	N	2460	0	3	0.00	63370510	25884	37.01	2460	2475	2425	3195	1725	2460	2448.25	2.73	6617	2543	2501	2458	2416	2373	2522	2437	88	735	500	1520	5	1	17503204	431	10.74	0.53	12	0.15	229.00	4638.00	4145	20240417	-40.65	2100	20240806	17.14	4145	-40.65	20240417	2100	17.14	20240806	4145	-40.65	20240417	2100	17.14	20240806	3.92	N	138070	500	87 억	478358	N	N	N	N
167	20241101	110810	57	100.00	KOSDAQ	금속	N	N	N	N	N	2460	0	3	0.00	55661275	22747	32.52	2460	2475	2425	3195	1725	2460	2446.97	2.73	5812	2543	2501	2458	2416	2373	2522	2437	88	735	500	1520	5	1	17503204	431	10.74	0.53	12	0.13	229.00	4638.00	4145	20240417	-40.65	2100	20240806	17.14	4145	-40.65	20240417	2100	17.14	20240806	4145	-40.65	20240417	2100	17.14	20240806	3.92	N	138070	500	87 억	478358	N	N	N	N
168	20241101	100811	57	100.00	KOSDAQ	금속	N	N	N	N	N	2435	-25	5	-1.02	21201270	8669	12.39	2460	2475	2425	3195	1725	2460	2445.64	2.73	-493	2543	2501	2458	2416	2373	2522	2437	88	735	500	1520	5	1	17503204	426	10.63	0.53	12	0.05	229.00	4638.00	4145	20240417	-41.25	2100	20240806	15.95	4145	-41.25	20240417	2100	15.95	20240806	4145	-41.25	20240417	2100	15.95	20240806	3.92	N	138070	500	87 억	478358	N	N	N	N
169	20241101	090809	57	100.00	KOSDAQ	금속	N	N	N	N	N	2440	-20	5	-0.81	478385	195	0.28	2460	2460	2440	3195	1725	2460	2453.26	2.73	-60	2543	2501	2458	2416	2373	2522	2437	88	735	500	1520	5	1	17503204	427	10.66	0.53	12	0.00	229.00	4638.00	4145	20240417	-41.13	2100	20240806	16.19	4145	-41.13	20240417	2100	16.19	20240806	4145	-41.13	20240417	2100	16.19	20240806	3.92	N	138070	500	87 억	478358	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History