KissMeData/222810/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

74 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	20231130	161035	57	100.00	KOSDAQ	금속	N	N	N	N	N	2175	-85	5	-3.76	1451656715	663381	180.46	2230	2250	2145	2935	1585	2260	2188.27	0.41	-155949	2326	2292	2271	2237	2216	2282	2227	376	675	500	1350	5	1	75243724	1637	-2.37	3.67	12	0.88	-917.00	592.00	5560	20230421	-60.88	970	20221223	124.23	5560	-60.88	20230421	1030	111.17	20230105	5560	-60.88	20230421	970	124.23	20221223	0.08	N	222810	500	376 억	308563	N	N	N	N
3	20231130	151034	57	100.00	KOSDAQ	금속	N	N	N	N	N	2170	-90	5	-3.98	1414898860	646448	175.85	2230	2250	2145	2935	1585	2260	2188.73	0.41	-149807	2326	2292	2271	2237	2216	2282	2227	376	675	500	1350	5	1	75243724	1633	-2.37	3.67	12	0.86	-917.00	592.00	5560	20230421	-60.97	970	20221223	123.71	5560	-60.97	20230421	1030	110.68	20230105	5560	-60.97	20230421	970	123.71	20221223	0.08	N	222810	500	376 억	308563	N	N	N	N
4	20231130	141031	57	100.00	KOSDAQ	금속	N	N	N	N	N	2185	-75	5	-3.32	1320134735	602699	163.95	2230	2250	2145	2935	1585	2260	2190.37	0.41	-131582	2326	2292	2271	2237	2216	2282	2227	376	675	500	1350	5	1	75243724	1644	-2.38	3.69	12	0.80	-917.00	592.00	5560	20230421	-60.70	970	20221223	125.26	5560	-60.70	20230421	1030	112.14	20230105	5560	-60.70	20230421	970	125.26	20221223	0.08	N	222810	500	376 억	308563	N	N	N	N
5	20231130	131030	57	100.00	KOSDAQ	금속	N	N	N	N	N	2170	-90	5	-3.98	1019882145	463780	126.16	2230	2250	2160	2935	1585	2260	2199.06	0.41	-86687	2326	2292	2271	2237	2216	2282	2227	376	675	500	1350	5	1	75243724	1633	-2.37	3.67	12	0.62	-917.00	592.00	5560	20230421	-60.97	970	20221223	123.71	5560	-60.97	20230421	1030	110.68	20230105	5560	-60.97	20230421	970	123.71	20221223	0.08	N	222810	500	376 억	308563	N	N	N	N
6	20231130	121042	57	100.00	KOSDAQ	금속	N	N	N	N	N	2190	-70	5	-3.10	939725655	426965	116.15	2230	2250	2160	2935	1585	2260	2200.94	0.41	-73038	2326	2292	2271	2237	2216	2282	2227	376	675	500	1350	5	1	75243724	1648	-2.39	3.70	12	0.57	-917.00	592.00	5560	20230421	-60.61	970	20221223	125.77	5560	-60.61	20230421	1030	112.62	20230105	5560	-60.61	20230421	970	125.77	20221223	0.08	N	222810	500	376 억	308563	N	N	N	N
7	20231130	111038	57	100.00	KOSDAQ	금속	N	N	N	N	N	2180	-80	5	-3.54	856922050	389113	105.85	2230	2250	2160	2935	1585	2260	2202.24	0.41	-58833	2326	2292	2271	2237	2216	2282	2227	376	675	500	1350	5	1	75243724	1640	-2.38	3.68	12	0.52	-917.00	592.00	5560	20230421	-60.79	970	20221223	124.74	5560	-60.79	20230421	1030	111.65	20230105	5560	-60.79	20230421	970	124.74	20221223	0.08	N	222810	500	376 억	308563	N	N	N	N
8	20231130	101030	57	100.00	KOSDAQ	금속	N	N	N	N	N	2190	-70	5	-3.10	810796020	367995	100.10	2230	2250	2160	2935	1585	2260	2203.28	0.41	-54620	2326	2292	2271	2237	2216	2282	2227	376	675	500	1350	5	1	75243724	1648	-2.39	3.70	12	0.49	-917.00	592.00	5560	20230421	-60.61	970	20221223	125.77	5560	-60.61	20230421	1030	112.62	20230105	5560	-60.61	20230421	970	125.77	20221223	0.08	N	222810	500	376 억	308563	N	N	N	N
9	20231130	091030	57	100.00	KOSDAQ	금속	N	N	N	N	N	2215	-45	5	-1.99	363178015	163107	44.37	2230	2250	2215	2935	1585	2260	2226.62	0.41	24682	2326	2292	2271	2237	2216	2282	2227	376	675	500	1350	5	1	75243724	1667	-2.42	3.74	12	0.22	-917.00	592.00	5560	20230421	-60.16	970	20221223	128.35	5560	-60.16	20230421	1030	115.05	20230105	5560	-60.16	20230421	970	128.35	20221223	0.08	N	222810	500	376 억	308563	N	N	N	N
10	20231129	161026	57	100.00	KOSDAQ	금속	N	N	N	N	N	2260	-30	5	-1.31	806978975	355445	51.55	2270	2305	2250	2975	1605	2290	2270.34	0.46	-34325	2366	2327	2271	2232	2176	2347	2252	376	685	500	1370	5	1	75243724	1701	-2.46	3.82	12	0.47	-917.00	592.00	5560	20230421	-59.35	970	20221223	132.99	5560	-59.35	20230421	1030	119.42	20230105	5560	-59.35	20230421	970	132.99	20221223	0.09	N	222810	500	376 억	344329	N	N	N	N
11	20231129	151037	57	100.00	KOSDAQ	금속	N	N	N	N	N	2255	-35	5	-1.53	760289940	334741	48.55	2270	2305	2250	2975	1605	2290	2271.28	0.46	-32022	2366	2327	2271	2232	2176	2347	2252	376	685	500	1370	5	1	75243724	1697	-2.46	3.81	12	0.44	-917.00	592.00	5560	20230421	-59.44	970	20221223	132.47	5560	-59.44	20230421	1030	118.93	20230105	5560	-59.44	20230421	970	132.47	20221223	0.09	N	222810	500	376 억	344329	N	N	N	N
12	20231129	141029	57	100.00	KOSDAQ	금속	N	N	N	N	N	2270	-20	5	-0.87	668657960	294178	42.67	2270	2305	2250	2975	1605	2290	2272.97	0.46	-22411	2366	2327	2271	2232	2176	2347	2252	376	685	500	1370	5	1	75243724	1708	-2.48	3.83	12	0.39	-917.00	592.00	5560	20230421	-59.17	970	20221223	134.02	5560	-59.17	20230421	1030	120.39	20230105	5560	-59.17	20230421	970	134.02	20221223	0.09	N	222810	500	376 억	344329	N	N	N	N
13	20231129	131030	57	100.00	KOSDAQ	금속	N	N	N	N	N	2280	-10	5	-0.44	625698815	275332	39.93	2270	2305	2250	2975	1605	2290	2272.52	0.46	-21631	2366	2327	2271	2232	2176	2347	2252	376	685	500	1370	5	1	75243724	1716	-2.49	3.85	12	0.37	-917.00	592.00	5560	20230421	-58.99	970	20221223	135.05	5560	-58.99	20230421	1030	121.36	20230105	5560	-58.99	20230421	970	135.05	20221223	0.09	N	222810	500	376 억	344329	N	N	N	N
14	20231129	121032	57	100.00	KOSDAQ	금속	N	N	N	N	N	2260	-30	5	-1.31	582814990	256485	37.20	2270	2305	2250	2975	1605	2290	2272.32	0.46	-12612	2366	2327	2271	2232	2176	2347	2252	376	685	500	1370	5	1	75243724	1701	-2.46	3.82	12	0.34	-917.00	592.00	5560	20230421	-59.35	970	20221223	132.99	5560	-59.35	20230421	1030	119.42	20230105	5560	-59.35	20230421	970	132.99	20221223	0.09	N	222810	500	376 억	344329	N	N	N	N
15	20231129	111032	57	100.00	KOSDAQ	금속	N	N	N	N	N	2260	-30	5	-1.31	562023125	247269	35.86	2270	2305	2250	2975	1605	2290	2272.92	0.46	-13039	2366	2327	2271	2232	2176	2347	2252	376	685	500	1370	5	1	75243724	1701	-2.46	3.82	12	0.33	-917.00	592.00	5560	20230421	-59.35	970	20221223	132.99	5560	-59.35	20230421	1030	119.42	20230105	5560	-59.35	20230421	970	132.99	20221223	0.09	N	222810	500	376 억	344329	N	N	N	N
16	20231129	101029	57	100.00	KOSDAQ	금속	N	N	N	N	N	2265	-25	5	-1.09	472074140	207354	30.07	2270	2305	2250	2975	1605	2290	2276.66	0.46	-13668	2366	2327	2271	2232	2176	2347	2252	376	685	500	1370	5	1	75243724	1704	-2.47	3.83	12	0.28	-917.00	592.00	5560	20230421	-59.26	970	20221223	133.51	5560	-59.26	20230421	1030	119.90	20230105	5560	-59.26	20230421	970	133.51	20221223	0.09	N	222810	500	376 억	344329	N	N	N	N
17	20231129	091025	57	100.00	KOSDAQ	금속	N	N	N	N	N	2295	5	2	0.22	54713510	23894	3.47	2270	2300	2270	2975	1605	2290	2289.84	0.46	13332	2366	2327	2271	2232	2176	2347	2252	376	685	500	1370	5	1	75243724	1727	-2.50	3.88	12	0.03	-917.00	592.00	5560	20230421	-58.72	970	20221223	136.60	5560	-58.72	20230421	1030	122.82	20230105	5560	-58.72	20230421	970	136.60	20221223	0.09	N	222810	500	376 억	344329	N	N	N	N
18	20231128	161025	57	100.00	KOSDAQ	금속	N	N	N	N	N	2290	45	2	2.00	1559738615	687157	157.15	2245	2310	2215	2915	1575	2245	2269.83	0.13	242100	2381	2312	2231	2162	2081	2272	2122	376	670	500	1340	5	1	75243724	1723	-2.50	3.87	12	0.91	-917.00	592.00	5560	20230421	-58.81	970	20221223	136.08	5560	-58.81	20230421	1030	122.33	20230105	5560	-58.81	20230421	970	136.08	20221223	0.08	N	222810	500	376 억	101498	N	N	N	N
19	20231128	150917	57	100.00	KOSDAQ	금속	N	N	N	N	N	2300	55	2	2.45	1536409310	676968	154.82	2245	2310	2215	2915	1575	2245	2269.54	0.13	240158	2381	2312	2231	2162	2081	2272	2122	376	670	500	1340	5	1	75243724	1731	-2.51	3.89	12	0.90	-917.00	592.00	5560	20230421	-58.63	970	20221223	137.11	5560	-58.63	20230421	1030	123.30	20230105	5560	-58.63	20230421	970	137.11	20221223	0.08	N	222810	500	376 억	101498	N	N	N	N
20	20231128	141025	57	100.00	KOSDAQ	금속	N	N	N	N	N	2280	35	2	1.56	1177675370	520635	119.07	2245	2300	2215	2915	1575	2245	2262.00	0.13	154070	2381	2312	2231	2162	2081	2272	2122	376	670	500	1340	5	1	75243724	1716	-2.49	3.85	12	0.69	-917.00	592.00	5560	20230421	-58.99	970	20221223	135.05	5560	-58.99	20230421	1030	121.36	20230105	5560	-58.99	20230421	970	135.05	20221223	0.08	N	222810	500	376 억	101498	N	N	N	N
21	20231128	131018	57	100.00	KOSDAQ	금속	N	N	N	N	N	2265	20	2	0.89	1082257820	478743	109.49	2245	2300	2215	2915	1575	2245	2260.62	0.13	124854	2381	2312	2231	2162	2081	2272	2122	376	670	500	1340	5	1	75243724	1704	-2.47	3.83	12	0.64	-917.00	592.00	5560	20230421	-59.26	970	20221223	133.51	5560	-59.26	20230421	1030	119.90	20230105	5560	-59.26	20230421	970	133.51	20221223	0.08	N	222810	500	376 억	101498	N	N	N	N
22	20231128	121025	57	100.00	KOSDAQ	금속	N	N	N	N	N	2250	5	2	0.22	928572905	410549	93.89	2245	2300	2215	2915	1575	2245	2261.78	0.13	105270	2381	2312	2231	2162	2081	2272	2122	376	670	500	1340	5	1	75243724	1693	-2.45	3.80	12	0.55	-917.00	592.00	5560	20230421	-59.53	970	20221223	131.96	5560	-59.53	20230421	1030	118.45	20230105	5560	-59.53	20230421	970	131.96	20221223	0.08	N	222810	500	376 억	101498	N	N	N	N
23	20231128	111024	57	100.00	KOSDAQ	금속	N	N	N	N	N	2260	15	2	0.67	645738260	285773	65.36	2245	2300	2215	2915	1575	2245	2259.62	0.13	39490	2381	2312	2231	2162	2081	2272	2122	376	670	500	1340	5	1	75243724	1701	-2.46	3.82	12	0.38	-917.00	592.00	5560	20230421	-59.35	970	20221223	132.99	5560	-59.35	20230421	1030	119.42	20230105	5560	-59.35	20230421	970	132.99	20221223	0.08	N	222810	500	376 억	101498	N	N	N	N
24	20231128	101019	57	100.00	KOSDAQ	금속	N	N	N	N	N	2250	5	2	0.22	470001140	208180	47.61	2245	2300	2215	2915	1575	2245	2257.67	0.13	16448	2381	2312	2231	2162	2081	2272	2122	376	670	500	1340	5	1	75243724	1693	-2.45	3.80	12	0.28	-917.00	592.00	5560	20230421	-59.53	970	20221223	131.96	5560	-59.53	20230421	1030	118.45	20230105	5560	-59.53	20230421	970	131.96	20221223	0.08	N	222810	500	376 억	101498	N	N	N	N
25	20231128	091021	57	100.00	KOSDAQ	금속	N	N	N	N	N	2250	5	2	0.22	29171860	12997	2.97	2245	2280	2225	2915	1575	2245	2244.51	0.13	-157	2381	2312	2231	2162	2081	2272	2122	376	670	500	1340	5	1	75243724	1693	-2.45	3.80	12	0.02	-917.00	592.00	5560	20230421	-59.53	970	20221223	131.96	5560	-59.53	20230421	1030	118.45	20230105	5560	-59.53	20230421	970	131.96	20221223	0.08	N	222810	500	376 억	101498	N	N	N	N
26	20231127	161014	57	100.00	KOSDAQ	금속	N	N	N	N	N	2245	-5	5	-0.22	963065830	436974	189.60	2255	2300	2150	2925	1575	2250	2203.51	0.27	-104819	2316	2282	2256	2222	2196	2280	2220	376	675	500	1350	5	1	75243724	1689	-2.45	3.79	12	0.58	-917.00	592.00	5560	20230421	-59.62	970	20221223	131.44	5560	-59.62	20230421	1030	117.96	20230105	5560	-59.62	20230421	970	131.44	20221223	0.09	N	222810	500	376 억	203849	N	N	N	N
27	20231127	151024	57	100.00	KOSDAQ	금속	N	N	N	N	N	2210	-40	5	-1.78	856906660	389220	168.88	2255	2300	2150	2925	1575	2250	2201.60	0.27	-94888	2316	2282	2256	2222	2196	2280	2220	376	675	500	1350	5	1	75243724	1663	-2.41	3.73	12	0.52	-917.00	592.00	5560	20230421	-60.25	970	20221223	127.84	5560	-60.25	20230421	1030	114.56	20230105	5560	-60.25	20230421	970	127.84	20221223	0.09	N	222810	500	376 억	203849	N	N	N	N
28	20231127	141022	57	100.00	KOSDAQ	금속	N	N	N	N	N	2175	-75	5	-3.33	679833490	309179	134.15	2255	2300	2150	2925	1575	2250	2198.83	0.27	-88882	2316	2282	2256	2222	2196	2280	2220	376	675	500	1350	5	1	75243724	1637	-2.37	3.67	12	0.41	-917.00	592.00	5560	20230421	-60.88	970	20221223	124.23	5560	-60.88	20230421	1030	111.17	20230105	5560	-60.88	20230421	970	124.23	20221223	0.09	N	222810	500	376 억	203849	N	N	N	N
29	20231127	131025	57	100.00	KOSDAQ	금속	N	N	N	N	N	2175	-75	5	-3.33	628850475	285718	123.97	2255	2300	2150	2925	1575	2250	2200.95	0.27	-82075	2316	2282	2256	2222	2196	2280	2220	376	675	500	1350	5	1	75243724	1637	-2.37	3.67	12	0.38	-917.00	592.00	5560	20230421	-60.88	970	20221223	124.23	5560	-60.88	20230421	1030	111.17	20230105	5560	-60.88	20230421	970	124.23	20221223	0.09	N	222810	500	376 억	203849	N	N	N	N
30	20231127	121029	57	100.00	KOSDAQ	금속	N	N	N	N	N	2175	-75	5	-3.33	454612345	205637	89.22	2255	2300	2170	2925	1575	2250	2210.75	0.27	-74176	2316	2282	2256	2222	2196	2280	2220	376	675	500	1350	5	1	75243724	1637	-2.37	3.67	12	0.27	-917.00	592.00	5560	20230421	-60.88	970	20221223	124.23	5560	-60.88	20230421	1030	111.17	20230105	5560	-60.88	20230421	970	124.23	20221223	0.09	N	222810	500	376 억	203849	N	N	N	N
31	20231127	111011	57	100.00	KOSDAQ	금속	N	N	N	N	N	2205	-45	5	-2.00	289999625	130506	56.62	2255	2300	2190	2925	1575	2250	2222.12	0.27	-31626	2316	2282	2256	2222	2196	2280	2220	376	675	500	1350	5	1	75243724	1659	-2.40	3.72	12	0.17	-917.00	592.00	5560	20230421	-60.34	970	20221223	127.32	5560	-60.34	20230421	1030	114.08	20230105	5560	-60.34	20230421	970	127.32	20221223	0.09	N	222810	500	376 억	203849	N	N	N	N
32	20231127	101010	57	100.00	KOSDAQ	금속	N	N	N	N	N	2210	-40	5	-1.78	256746220	115412	50.08	2255	2300	2190	2925	1575	2250	2224.61	0.27	-31529	2316	2282	2256	2222	2196	2280	2220	376	675	500	1350	5	1	75243724	1663	-2.41	3.73	12	0.15	-917.00	592.00	5560	20230421	-60.25	970	20221223	127.84	5560	-60.25	20230421	1030	114.56	20230105	5560	-60.25	20230421	970	127.84	20221223	0.09	N	222810	500	376 억	203849	N	N	N	N
33	20231127	091014	57	100.00	KOSDAQ	금속	N	N	N	N	N	2245	-5	5	-0.22	83135960	36611	15.88	2255	2300	2230	2925	1575	2250	2270.79	0.27	-5061	2316	2282	2256	2222	2196	2280	2220	376	675	500	1350	5	1	75243724	1689	-2.45	3.79	12	0.05	-917.00	592.00	5560	20230421	-59.62	970	20221223	131.44	5560	-59.62	20230421	1030	117.96	20230105	5560	-59.62	20230421	970	131.44	20221223	0.09	N	222810	500	376 억	203849	N	N	N	N
34	20231124	161006	57	100.00	KOSDAQ	금속	N	N	N	N	N	2250	0	3	0.00	519606200	229544	68.34	2250	2290	2230	2925	1575	2250	2263.65	0.21	43919	2330	2290	2235	2195	2140	2310	2215	376	675	500	1350	5	1	75243724	1693	-2.45	3.80	12	0.31	-917.00	592.00	5560	20230421	-59.53	970	20221223	131.96	5560	-59.53	20230421	1030	118.45	20230105	5560	-59.53	20230421	970	131.96	20221223	0.09	N	222810	500	376 억	157643	N	N	N	N
35	20231124	151015	57	100.00	KOSDAQ	금속	N	N	N	N	N	2250	0	3	0.00	452401870	199716	59.46	2250	2290	2230	2925	1575	2250	2265.23	0.21	41471	2330	2290	2235	2195	2140	2310	2215	376	675	500	1350	5	1	75243724	1693	-2.45	3.80	12	0.27	-917.00	592.00	5560	20230421	-59.53	970	20221223	131.96	5560	-59.53	20230421	1030	118.45	20230105	5560	-59.53	20230421	970	131.96	20221223	0.09	N	222810	500	376 억	157643	N	N	N	N
36	20231124	141013	57	100.00	KOSDAQ	금속	N	N	N	N	N	2250	0	3	0.00	284899925	125871	37.47	2250	2290	2230	2925	1575	2250	2263.43	0.21	21222	2330	2290	2235	2195	2140	2310	2215	376	675	500	1350	5	1	75243724	1693	-2.45	3.80	12	0.17	-917.00	592.00	5560	20230421	-59.53	970	20221223	131.96	5560	-59.53	20230421	1030	118.45	20230105	5560	-59.53	20230421	970	131.96	20221223	0.09	N	222810	500	376 억	157643	N	N	N	N
37	20231124	131009	57	100.00	KOSDAQ	금속	N	N	N	N	N	2255	5	2	0.22	254412445	112334	33.44	2250	2290	2230	2925	1575	2250	2264.79	0.21	18491	2330	2290	2235	2195	2140	2310	2215	376	675	500	1350	5	1	75243724	1697	-2.46	3.81	12	0.15	-917.00	592.00	5560	20230421	-59.44	970	20221223	132.47	5560	-59.44	20230421	1030	118.93	20230105	5560	-59.44	20230421	970	132.47	20221223	0.09	N	222810	500	376 억	157643	N	N	N	N
38	20231124	121017	57	100.00	KOSDAQ	금속	N	N	N	N	N	2270	20	2	0.89	231959805	102367	30.48	2250	2290	2230	2925	1575	2250	2265.96	0.21	17466	2330	2290	2235	2195	2140	2310	2215	376	675	500	1350	5	1	75243724	1708	-2.48	3.83	12	0.14	-917.00	592.00	5560	20230421	-59.17	970	20221223	134.02	5560	-59.17	20230421	1030	120.39	20230105	5560	-59.17	20230421	970	134.02	20221223	0.09	N	222810	500	376 억	157643	N	N	N	N
39	20231124	111012	57	100.00	KOSDAQ	금속	N	N	N	N	N	2270	20	2	0.89	191526130	84440	25.14	2250	2290	2230	2925	1575	2250	2268.19	0.21	10530	2330	2290	2235	2195	2140	2310	2215	376	675	500	1350	5	1	75243724	1708	-2.48	3.83	12	0.11	-917.00	592.00	5560	20230421	-59.17	970	20221223	134.02	5560	-59.17	20230421	1030	120.39	20230105	5560	-59.17	20230421	970	134.02	20221223	0.09	N	222810	500	376 억	157643	N	N	N	N
40	20231124	101013	57	100.00	KOSDAQ	금속	N	N	N	N	N	2270	20	2	0.89	136087730	60018	17.87	2250	2290	2230	2925	1575	2250	2267.45	0.21	10689	2330	2290	2235	2195	2140	2310	2215	376	675	500	1350	5	1	75243724	1708	-2.48	3.83	12	0.08	-917.00	592.00	5560	20230421	-59.17	970	20221223	134.02	5560	-59.17	20230421	1030	120.39	20230105	5560	-59.17	20230421	970	134.02	20221223	0.09	N	222810	500	376 억	157643	N	N	N	N
41	20231124	091009	57	100.00	KOSDAQ	금속	N	N	N	N	N	2255	5	2	0.22	25513440	11338	3.38	2250	2260	2230	2925	1575	2250	2250.26	0.21	3339	2330	2290	2235	2195	2140	2310	2215	376	675	500	1350	5	1	75243724	1697	-2.46	3.81	12	0.02	-917.00	592.00	5560	20230421	-59.44	970	20221223	132.47	5560	-59.44	20230421	1030	118.93	20230105	5560	-59.44	20230421	970	132.47	20221223	0.09	N	222810	500	376 억	157643	N	N	N	N
42	20231123	160956	57	100.00	KOSDAQ	금속	N	N	N	N	N	2250	20	2	0.90	737214980	332930	74.63	2235	2275	2180	2895	1565	2230	2214.30	0.23	-15284	2343	2286	2243	2186	2143	2280	2180	376	665	500	1330	5	1	75243724	1693	-2.45	3.80	12	0.44	-917.00	592.00	5560	20230421	-59.53	970	20221223	131.96	5560	-59.53	20230421	1030	118.45	20230105	5560	-59.53	20230421	970	131.96	20221223	0.09	N	222810	500	376 억	172840	N	N	N	N
43	20231123	151030	57	100.00	KOSDAQ	금속	N	N	N	N	N	2210	-20	5	-0.90	681171740	307956	69.03	2235	2275	2180	2895	1565	2230	2211.91	0.23	-10198	2343	2286	2243	2186	2143	2280	2180	376	665	500	1330	5	1	75243724	1663	-2.41	3.73	12	0.41	-917.00	592.00	5560	20230421	-60.25	970	20221223	127.84	5560	-60.25	20230421	1030	114.56	20230105	5560	-60.25	20230421	970	127.84	20221223	0.09	N	222810	500	376 억	172840	N	N	N	N
44	20231123	141030	57	100.00	KOSDAQ	금속	N	N	N	N	N	2190	-40	5	-1.79	396778925	180057	40.36	2235	2275	2180	2895	1565	2230	2203.63	0.23	-26765	2343	2286	2243	2186	2143	2280	2180	376	665	500	1330	5	1	75243724	1648	-2.39	3.70	12	0.24	-917.00	592.00	5560	20230421	-60.61	970	20221223	125.77	5560	-60.61	20230421	1030	112.62	20230105	5560	-60.61	20230421	970	125.77	20221223	0.09	N	222810	500	376 억	172840	N	N	N	N
45	20231123	131028	57	100.00	KOSDAQ	금속	N	N	N	N	N	2190	-40	5	-1.79	387162880	175668	39.38	2235	2275	2180	2895	1565	2230	2203.95	0.23	-26239	2343	2286	2243	2186	2143	2280	2180	376	665	500	1330	5	1	75243724	1648	-2.39	3.70	12	0.23	-917.00	592.00	5560	20230421	-60.61	970	20221223	125.77	5560	-60.61	20230421	1030	112.62	20230105	5560	-60.61	20230421	970	125.77	20221223	0.09	N	222810	500	376 억	172840	N	N	N	N
46	20231123	121012	57	100.00	KOSDAQ	금속	N	N	N	N	N	2190	-40	5	-1.79	314457675	142496	31.94	2235	2275	2185	2895	1565	2230	2206.78	0.23	-22967	2343	2286	2243	2186	2143	2280	2180	376	665	500	1330	5	1	75243724	1648	-2.39	3.70	12	0.19	-917.00	592.00	5560	20230421	-60.61	970	20221223	125.77	5560	-60.61	20230421	1030	112.62	20230105	5560	-60.61	20230421	970	125.77	20221223	0.09	N	222810	500	376 억	172840	N	N	N	N
47	20231123	111039	57	100.00	KOSDAQ	금속	N	N	N	N	N	2200	-30	5	-1.35	246395645	111420	24.98	2235	2275	2185	2895	1565	2230	2211.41	0.23	-23556	2343	2286	2243	2186	2143	2280	2180	376	665	500	1330	5	1	75243724	1655	-2.40	3.72	12	0.15	-917.00	592.00	5560	20230421	-60.43	970	20221223	126.80	5560	-60.43	20230421	1030	113.59	20230105	5560	-60.43	20230421	970	126.80	20221223	0.09	N	222810	500	376 억	172840	N	N	N	N
48	20231123	101014	57	100.00	KOSDAQ	금속	N	N	N	N	N	2210	-20	5	-0.90	167844255	75659	16.96	2235	2275	2195	2895	1565	2230	2218.43	0.23	-21326	2343	2286	2243	2186	2143	2280	2180	376	665	500	1330	5	1	75243724	1663	-2.41	3.73	12	0.10	-917.00	592.00	5560	20230421	-60.25	970	20221223	127.84	5560	-60.25	20230421	1030	114.56	20230105	5560	-60.25	20230421	970	127.84	20221223	0.09	N	222810	500	376 억	172840	N	N	N	N
49	20231123	091011	57	100.00	KOSDAQ	금속	N	N	N	N	N	2240	10	2	0.45	12237540	5433	1.22	2235	2275	2235	2895	1565	2230	2252.45	0.23	-1824	2343	2286	2243	2186	2143	2280	2180	376	665	500	1330	5	1	75243724	1685	-2.44	3.78	12	0.01	-917.00	592.00	5560	20230421	-59.71	970	20221223	130.93	5560	-59.71	20230421	1030	117.48	20230105	5560	-59.71	20230421	970	130.93	20221223	0.09	N	222810	500	376 억	172840	N	N	N	N
50	20231122	160934	57	100.00	KOSDAQ	금속	N	N	N	N	N	2230	0	3	0.00	1004184060	445908	195.24	2230	2300	2200	2895	1565	2230	2252.00	0.28	-42316	2353	2291	2228	2166	2103	2260	2135	376	665	500	1330	5	1	75243724	1678	-2.43	3.77	12	0.59	-917.00	592.00	5560	20230421	-59.89	970	20221223	129.90	5560	-59.89	20230421	1030	116.50	20230105	5560	-59.89	20230421	970	129.90	20221223	0.07	N	222810	500	376 억	209418	N	N	N	N
51	20231122	150953	57	100.00	KOSDAQ	금속	N	N	N	N	N	2225	-5	5	-0.22	838942990	372492	163.10	2230	2300	2200	2895	1565	2230	2252.24	0.28	-42334	2353	2291	2228	2166	2103	2260	2135	376	665	500	1330	5	1	75243724	1674	-2.43	3.76	12	0.50	-917.00	592.00	5560	20230421	-59.98	970	20221223	129.38	5560	-59.98	20230421	1030	116.02	20230105	5560	-59.98	20230421	970	129.38	20221223	0.07	N	222810	500	376 억	209418	N	N	N	N
52	20231122	140944	57	100.00	KOSDAQ	금속	N	N	N	N	N	2230	0	3	0.00	639265065	282897	123.87	2230	2300	2200	2895	1565	2230	2259.71	0.28	-15382	2353	2291	2228	2166	2103	2260	2135	376	665	500	1330	5	1	75243724	1678	-2.43	3.77	12	0.38	-917.00	592.00	5560	20230421	-59.89	970	20221223	129.90	5560	-59.89	20230421	1030	116.50	20230105	5560	-59.89	20230421	970	129.90	20221223	0.07	N	222810	500	376 억	209418	N	N	N	N
53	20231122	131020	57	100.00	KOSDAQ	금속	N	N	N	N	N	2245	15	2	0.67	529467145	233829	102.38	2230	2300	2200	2895	1565	2230	2264.33	0.28	-18238	2353	2291	2228	2166	2103	2260	2135	376	665	500	1330	5	1	75243724	1689	-2.45	3.79	12	0.31	-917.00	592.00	5560	20230421	-59.62	970	20221223	131.44	5560	-59.62	20230421	1030	117.96	20230105	5560	-59.62	20230421	970	131.44	20221223	0.07	N	222810	500	376 억	209418	N	N	N	N
54	20231122	121024	57	100.00	KOSDAQ	금속	N	N	N	N	N	2265	35	2	1.57	457522260	202018	88.45	2230	2300	2200	2895	1565	2230	2264.76	0.28	-17683	2353	2291	2228	2166	2103	2260	2135	376	665	500	1330	5	1	75243724	1704	-2.47	3.83	12	0.27	-917.00	592.00	5560	20230421	-59.26	970	20221223	133.51	5560	-59.26	20230421	1030	119.90	20230105	5560	-59.26	20230421	970	133.51	20221223	0.07	N	222810	500	376 억	209418	N	N	N	N
55	20231122	111108	57	100.00	KOSDAQ	금속	N	N	N	N	N	2280	50	2	2.24	422642950	186660	81.73	2230	2300	2200	2895	1565	2230	2264.24	0.28	-14488	2353	2291	2228	2166	2103	2260	2135	376	665	500	1330	5	1	75243724	1716	-2.49	3.85	12	0.25	-917.00	592.00	5560	20230421	-58.99	970	20221223	135.05	5560	-58.99	20230421	1030	121.36	20230105	5560	-58.99	20230421	970	135.05	20221223	0.07	N	222810	500	376 억	209418	N	N	N	N
56	20231122	101034	57	100.00	KOSDAQ	금속	N	N	N	N	N	2260	30	2	1.35	376708120	166521	72.91	2230	2300	2200	2895	1565	2230	2262.23	0.28	-10426	2353	2291	2228	2166	2103	2260	2135	376	665	500	1330	5	1	75243724	1701	-2.46	3.82	12	0.22	-917.00	592.00	5560	20230421	-59.35	970	20221223	132.99	5560	-59.35	20230421	1030	119.42	20230105	5560	-59.35	20230421	970	132.99	20221223	0.07	N	222810	500	376 억	209418	N	N	N	N
57	20231122	090941	57	100.00	KOSDAQ	금속	N	N	N	N	N	2255	25	2	1.12	70433330	31606	13.84	2230	2260	2200	2895	1565	2230	2228.48	0.28	-7162	2353	2291	2228	2166	2103	2260	2135	376	665	500	1330	5	1	75243724	1697	-2.46	3.81	12	0.04	-917.00	592.00	5560	20230421	-59.44	970	20221223	132.47	5560	-59.44	20230421	1030	118.93	20230105	5560	-59.44	20230421	970	132.47	20221223	0.07	N	222810	500	376 억	209418	N	N	N	N
58	20231121	160948	57	100.00	KOSDAQ	금속	N	N	N	N	N	2230	-30	5	-1.33	506938175	228318	60.64	2265	2290	2165	2935	1585	2260	2220.32	0.31	-22415	2393	2326	2273	2206	2153	2300	2180	376	675	500	1350	5	1	75243724	1678	-2.43	3.77	12	0.30	-917.00	592.00	5560	20230421	-59.89	970	20221223	129.90	5560	-59.89	20230421	1030	116.50	20230105	5560	-59.89	20230421	970	129.90	20221223	0.05	N	222810	500	376 억	232556	N	N	N	N
59	20231121	150950	57	100.00	KOSDAQ	금속	N	N	N	N	N	2245	-15	5	-0.66	481175250	216790	57.58	2265	2290	2165	2935	1585	2260	2219.55	0.31	-21833	2393	2326	2273	2206	2153	2300	2180	376	675	500	1350	5	1	75243724	1689	-2.45	3.79	12	0.29	-917.00	592.00	5560	20230421	-59.62	970	20221223	131.44	5560	-59.62	20230421	1030	117.96	20230105	5560	-59.62	20230421	970	131.44	20221223	0.05	N	222810	500	376 억	232556	N	N	N	N
60	20231121	140935	57	100.00	KOSDAQ	금속	N	N	N	N	N	2235	-25	5	-1.11	433148495	195346	51.89	2265	2290	2165	2935	1585	2260	2217.34	0.31	-21390	2393	2326	2273	2206	2153	2300	2180	376	675	500	1350	5	1	75243724	1682	-2.44	3.78	12	0.26	-917.00	592.00	5560	20230421	-59.80	970	20221223	130.41	5560	-59.80	20230421	1030	116.99	20230105	5560	-59.80	20230421	970	130.41	20221223	0.05	N	222810	500	376 억	232556	N	N	N	N
61	20231121	130928	57	100.00	KOSDAQ	금속	N	N	N	N	N	2230	-30	5	-1.33	401562265	181190	48.13	2265	2290	2165	2935	1585	2260	2216.25	0.31	-19612	2393	2326	2273	2206	2153	2300	2180	376	675	500	1350	5	1	75243724	1678	-2.43	3.77	12	0.24	-917.00	592.00	5560	20230421	-59.89	970	20221223	129.90	5560	-59.89	20230421	1030	116.50	20230105	5560	-59.89	20230421	970	129.90	20221223	0.05	N	222810	500	376 억	232556	N	N	N	N
62	20231121	120929	57	100.00	KOSDAQ	금속	N	N	N	N	N	2240	-20	5	-0.88	388721110	175431	46.60	2265	2290	2165	2935	1585	2260	2215.81	0.31	-18301	2393	2326	2273	2206	2153	2300	2180	376	675	500	1350	5	1	75243724	1685	-2.44	3.78	12	0.23	-917.00	592.00	5560	20230421	-59.71	970	20221223	130.93	5560	-59.71	20230421	1030	117.48	20230105	5560	-59.71	20230421	970	130.93	20221223	0.05	N	222810	500	376 억	232556	N	N	N	N
63	20231121	110924	57	100.00	KOSDAQ	금속	N	N	N	N	N	2225	-35	5	-1.55	367694245	165994	44.09	2265	2290	2165	2935	1585	2260	2215.11	0.31	-16682	2393	2326	2273	2206	2153	2300	2180	376	675	500	1350	5	1	75243724	1674	-2.43	3.76	12	0.22	-917.00	592.00	5560	20230421	-59.98	970	20221223	129.38	5560	-59.98	20230421	1030	116.02	20230105	5560	-59.98	20230421	970	129.38	20221223	0.05	N	222810	500	376 억	232556	N	N	N	N
64	20231121	100901	57	100.00	KOSDAQ	금속	N	N	N	N	N	2230	-30	5	-1.33	310254710	140048	37.20	2265	2290	2165	2935	1585	2260	2215.35	0.31	-18584	2393	2326	2273	2206	2153	2300	2180	376	675	500	1350	5	1	75243724	1678	-2.43	3.77	12	0.19	-917.00	592.00	5560	20230421	-59.89	970	20221223	129.90	5560	-59.89	20230421	1030	116.50	20230105	5560	-59.89	20230421	970	129.90	20221223	0.05	N	222810	500	376 억	232556	N	N	N	N
65	20231121	090916	57	100.00	KOSDAQ	금속	N	N	N	N	N	2250	-10	5	-0.44	47063800	20893	5.55	2265	2290	2235	2935	1585	2260	2252.61	0.31	-4604	2393	2326	2273	2206	2153	2300	2180	376	675	500	1350	5	1	75243724	1693	-2.45	3.80	12	0.03	-917.00	592.00	5560	20230421	-59.53	970	20221223	131.96	5560	-59.53	20230421	1030	118.45	20230105	5560	-59.53	20230421	970	131.96	20221223	0.05	N	222810	500	376 억	232556	N	N	N	N
66	20231120	160922	57	100.00	KOSDAQ	금속	N	N	N	N	N	2260	-20	5	-0.88	849964895	376056	35.39	2280	2340	2220	2960	1600	2280	2260.21	0.48	-114524	2453	2366	2278	2191	2103	2410	2235	376	680	500	1360	5	1	75243724	1701	-2.46	3.82	12	0.50	-917.00	592.00	5560	20230421	-59.35	970	20221223	132.99	5560	-59.35	20230421	1030	119.42	20230105	5560	-59.35	20230421	970	132.99	20221223	0.04	N	222810	500	376 억	364843	N	N	N	N
67	20231120	150930	57	100.00	KOSDAQ	금속	N	N	N	N	N	2340	60	2	2.63	817786705	361941	34.06	2280	2340	2220	2960	1600	2280	2259.45	0.48	-109500	2453	2366	2278	2191	2103	2410	2235	376	680	500	1360	5	1	75243724	1761	-2.55	3.95	12	0.48	-917.00	592.00	5560	20230421	-57.91	970	20221223	141.24	5560	-57.91	20230421	1030	127.18	20230105	5560	-57.91	20230421	970	141.24	20221223	0.04	N	222810	500	376 억	364843	N	N	N	N
68	20231120	140930	57	100.00	KOSDAQ	금속	N	N	N	N	N	2230	-50	5	-2.19	456130465	201585	18.97	2280	2320	2225	2960	1600	2280	2262.72	0.48	-57899	2453	2366	2278	2191	2103	2410	2235	376	680	500	1360	5	1	75243724	1678	-2.43	3.77	12	0.27	-917.00	592.00	5560	20230421	-59.89	970	20221223	129.90	5560	-59.89	20230421	1030	116.50	20230105	5560	-59.89	20230421	970	129.90	20221223	0.04	N	222810	500	376 억	364843	N	N	N	N
69	20231120	130923	57	100.00	KOSDAQ	금속	N	N	N	N	N	2240	-40	5	-1.75	388913940	171447	16.13	2280	2320	2235	2960	1600	2280	2268.42	0.48	-42016	2453	2366	2278	2191	2103	2410	2235	376	680	500	1360	5	1	75243724	1685	-2.44	3.78	12	0.23	-917.00	592.00	5560	20230421	-59.71	970	20221223	130.93	5560	-59.71	20230421	1030	117.48	20230105	5560	-59.71	20230421	970	130.93	20221223	0.04	N	222810	500	376 억	364843	N	N	N	N
70	20231120	120927	57	100.00	KOSDAQ	금속	N	N	N	N	N	2240	-40	5	-1.75	364731995	160657	15.12	2280	2320	2235	2960	1600	2280	2270.25	0.48	-36383	2453	2366	2278	2191	2103	2410	2235	376	680	500	1360	5	1	75243724	1685	-2.44	3.78	12	0.21	-917.00	592.00	5560	20230421	-59.71	970	20221223	130.93	5560	-59.71	20230421	1030	117.48	20230105	5560	-59.71	20230421	970	130.93	20221223	0.04	N	222810	500	376 억	364843	N	N	N	N
71	20231120	110922	57	100.00	KOSDAQ	금속	N	N	N	N	N	2250	-30	5	-1.32	306418020	134685	12.67	2280	2320	2250	2960	1600	2280	2275.07	0.48	-28882	2453	2366	2278	2191	2103	2410	2235	376	680	500	1360	5	1	75243724	1693	-2.45	3.80	12	0.18	-917.00	592.00	5560	20230421	-59.53	970	20221223	131.96	5560	-59.53	20230421	1030	118.45	20230105	5560	-59.53	20230421	970	131.96	20221223	0.04	N	222810	500	376 억	364843	N	N	N	N
72	20231120	100920	57	100.00	KOSDAQ	금속	N	N	N	N	N	2280	0	3	0.00	216849035	95052	8.95	2280	2320	2250	2960	1600	2280	2281.37	0.48	-27203	2453	2366	2278	2191	2103	2410	2235	376	680	500	1360	5	1	75243724	1716	-2.49	3.85	12	0.13	-917.00	592.00	5560	20230421	-58.99	970	20221223	135.05	5560	-58.99	20230421	1030	121.36	20230105	5560	-58.99	20230421	970	135.05	20221223	0.04	N	222810	500	376 억	364843	N	N	N	N
73	20231120	090929	57	100.00	KOSDAQ	금속	N	N	N	N	N	2280	0	3	0.00	82891715	36482	3.43	2280	2295	2250	2960	1600	2280	2272.13	0.48	-19477	2453	2366	2278	2191	2103	2410	2235	376	680	500	1360	5	1	75243724	1716	-2.49	3.85	12	0.05	-917.00	592.00	5560	20230421	-58.99	970	20221223	135.05	5560	-58.99	20230421	1030	121.36	20230105	5560	-58.99	20230421	970	135.05	20221223	0.04	N	222810	500	376 억	364843	N	N	N	N
74	20231117	160948	57	100.00	KOSDAQ	금속	N	N	N	N	N	2280	70	2	3.17	2434915060	1061115	343.36	2210	2365	2190	2870	1550	2210	2294.68	0.61	-116133	2300	2255	2225	2180	2150	2240	2165	376	660	500	1320	5	1	75243724	1716	-2.49	3.85	12	1.41	-917.00	592.00	5560	20230421	-58.99	970	20221223	135.05	5560	-58.99	20230421	1030	121.36	20230105	5560	-58.99	20230421	970	135.05	20221223	0.03	N	222810	500	376 억	457702	N	N	N	N
75	20231117	150954	57	100.00	KOSDAQ	금속	N	N	N	N	N	2290	80	2	3.62	2388046615	1040486	336.69	2210	2365	2190	2870	1550	2210	2295.13	0.61	-108034	2300	2255	2225	2180	2150	2240	2165	376	660	500	1320	5	1	75243724	1723	-2.50	3.87	12	1.38	-917.00	592.00	5560	20230421	-58.81	970	20221223	136.08	5560	-58.81	20230421	1030	122.33	20230105	5560	-58.81	20230421	970	136.08	20221223	0.03	N	222810	500	376 억	457702	N	N	N	N
76	20231117	140948	57	100.00	KOSDAQ	금속	N	N	N	N	N	2240	30	2	1.36	2083672605	904180	292.58	2210	2365	2190	2870	1550	2210	2304.49	0.61	-71365	2300	2255	2225	2180	2150	2240	2165	376	660	500	1320	5	1	75243724	1685	-2.44	3.78	12	1.20	-917.00	592.00	5560	20230421	-59.71	970	20221223	130.93	5560	-59.71	20230421	1030	117.48	20230105	5560	-59.71	20230421	970	130.93	20221223	0.03	N	222810	500	376 억	457702	N	N	N	N
77	20231117	130946	57	100.00	KOSDAQ	금속	N	N	N	N	N	2250	40	2	1.81	2004982955	869034	281.21	2210	2365	2190	2870	1550	2210	2307.14	0.61	-55694	2300	2255	2225	2180	2150	2240	2165	376	660	500	1320	5	1	75243724	1693	-2.45	3.80	12	1.15	-917.00	592.00	5560	20230421	-59.53	970	20221223	131.96	5560	-59.53	20230421	1030	118.45	20230105	5560	-59.53	20230421	970	131.96	20221223	0.03	N	222810	500	376 억	457702	N	N	N	N
78	20231117	120948	57	100.00	KOSDAQ	금속	N	N	N	N	N	2225	15	2	0.68	1924231995	833061	269.57	2210	2365	2190	2870	1550	2210	2309.83	0.61	-37400	2300	2255	2225	2180	2150	2240	2165	376	660	500	1320	5	1	75243724	1674	-2.43	3.76	12	1.11	-917.00	592.00	5560	20230421	-59.98	970	20221223	129.38	5560	-59.98	20230421	1030	116.02	20230105	5560	-59.98	20230421	970	129.38	20221223	0.03	N	222810	500	376 억	457702	N	N	N	N
79	20231117	110953	57	100.00	KOSDAQ	금속	N	N	N	N	N	2330	120	2	5.43	1449699870	624742	202.16	2210	2365	2190	2870	1550	2210	2320.48	0.61	-28487	2300	2255	2225	2180	2150	2240	2165	376	660	500	1320	5	1	75243724	1753	-2.54	3.94	12	0.83	-917.00	592.00	5560	20230421	-58.09	970	20221223	140.21	5560	-58.09	20230421	1030	126.21	20230105	5560	-58.09	20230421	970	140.21	20221223	0.03	N	222810	500	376 억	457702	N	N	N	N
80	20231117	100950	57	100.00	KOSDAQ	금속	N	N	N	N	N	2325	115	2	5.20	881792870	382299	123.71	2210	2360	2190	2870	1550	2210	2306.55	0.61	1952	2300	2255	2225	2180	2150	2240	2165	376	660	500	1320	5	1	75243724	1749	-2.54	3.93	12	0.51	-917.00	592.00	5560	20230421	-58.18	970	20221223	139.69	5560	-58.18	20230421	1030	125.73	20230105	5560	-58.18	20230421	970	139.69	20221223	0.03	N	222810	500	376 억	457702	N	N	N	N
81	20231117	090951	57	100.00	KOSDAQ	금속	N	N	N	N	N	2195	-15	5	-0.68	49335915	22436	7.26	2210	2220	2190	2870	1550	2210	2198.96	0.61	-10774	2300	2255	2225	2180	2150	2240	2165	376	660	500	1320	5	1	75243724	1652	-2.39	3.71	12	0.03	-917.00	592.00	5560	20230421	-60.52	970	20221223	126.29	5560	-60.52	20230421	1030	113.11	20230105	5560	-60.52	20230421	970	126.29	20221223	0.03	N	222810	500	376 억	457702	N	N	N	N
82	20231116	160949	57	100.00	KOSDAQ	금속	N	N	N	N	N	2210	5	2	0.23	676505345	303693	48.09	2215	2270	2195	2865	1545	2205	2227.65	0.67	-49166	2341	2272	2221	2152	2101	2247	2127	376	660	500	1320	5	1	75243724	1663	-2.41	3.73	12	0.40	-917.00	592.00	5560	20230421	-60.25	970	20221223	127.84	5560	-60.25	20230421	1030	114.56	20230105	5560	-60.25	20230421	970	127.84	20221223	0.01	N	222810	500	376 억	507205	N	N	N	N
83	20231116	150943	57	100.00	KOSDAQ	금속	N	N	N	N	N	2220	15	2	0.68	606225540	272005	43.08	2215	2270	2195	2865	1545	2205	2228.79	0.67	-42913	2341	2272	2221	2152	2101	2247	2127	376	660	500	1320	5	1	75243724	1670	-2.42	3.75	12	0.36	-917.00	592.00	5560	20230421	-60.07	970	20221223	128.87	5560	-60.07	20230421	1030	115.53	20230105	5560	-60.07	20230421	970	128.87	20221223	0.01	N	222810	500	376 억	507205	N	N	N	N
84	20231116	140920	57	100.00	KOSDAQ	금속	N	N	N	N	N	2215	10	2	0.45	551355005	247216	39.15	2215	2270	2195	2865	1545	2205	2230.33	0.67	-35809	2341	2272	2221	2152	2101	2247	2127	376	660	500	1320	5	1	75243724	1667	-2.42	3.74	12	0.33	-917.00	592.00	5560	20230421	-60.16	970	20221223	128.35	5560	-60.16	20230421	1030	115.05	20230105	5560	-60.16	20230421	970	128.35	20221223	0.01	N	222810	500	376 억	507205	N	N	N	N
85	20231116	130943	57	100.00	KOSDAQ	금속	N	N	N	N	N	2230	25	2	1.13	478984185	214576	33.98	2215	2270	2195	2865	1545	2205	2232.32	0.67	-12980	2341	2272	2221	2152	2101	2247	2127	376	660	500	1320	5	1	75243724	1678	-2.43	3.77	12	0.29	-917.00	592.00	5560	20230421	-59.89	970	20221223	129.90	5560	-59.89	20230421	1030	116.50	20230105	5560	-59.89	20230421	970	129.90	20221223	0.01	N	222810	500	376 억	507205	N	N	N	N
86	20231116	120944	57	100.00	KOSDAQ	금속	N	N	N	N	N	2235	30	2	1.36	408114755	182653	28.93	2215	2270	2195	2865	1545	2205	2234.48	0.67	-15943	2341	2272	2221	2152	2101	2247	2127	376	660	500	1320	5	1	75243724	1682	-2.44	3.78	12	0.24	-917.00	592.00	5560	20230421	-59.80	970	20221223	130.41	5560	-59.80	20230421	1030	116.99	20230105	5560	-59.80	20230421	970	130.41	20221223	0.01	N	222810	500	376 억	507205	N	N	N	N
87	20231116	110943	57	100.00	KOSDAQ	금속	N	N	N	N	N	2240	35	2	1.59	355768500	159239	25.22	2215	2270	2195	2865	1545	2205	2234.30	0.67	-21038	2341	2272	2221	2152	2101	2247	2127	376	660	500	1320	5	1	75243724	1685	-2.44	3.78	12	0.21	-917.00	592.00	5560	20230421	-59.71	970	20221223	130.93	5560	-59.71	20230421	1030	117.48	20230105	5560	-59.71	20230421	970	130.93	20221223	0.01	N	222810	500	376 억	507205	N	N	N	N
88	20231116	100943	57	100.00	KOSDAQ	금속	N	N	N	N	N	2225	20	2	0.91	122533570	55183	8.74	2215	2245	2195	2865	1545	2205	2220.69	0.67	-24065	2341	2272	2221	2152	2101	2247	2127	376	660	500	1320	5	1	75243724	1674	-2.43	3.76	12	0.07	-917.00	592.00	5560	20230421	-59.98	970	20221223	129.38	5560	-59.98	20230421	1030	116.02	20230105	5560	-59.98	20230421	970	129.38	20221223	0.01	N	222810	500	376 억	507205	N	N	N	N
89	20231116	090948	57	100.00	KOSDAQ	금속	N	N	N	N	N	2205	0	3	0.00	0	0	0.00	0	0	0	2865	1545	2205	0.00	0.67	0	2341	2272	2221	2152	2101	2247	2127	376	660	500	1320	5	1	75243724	1659	-2.40	3.72	12	0.00	-917.00	592.00	5560	20230421	-60.34	970	20221223	127.32	5560	-60.34	20230421	1030	114.08	20230105	5560	-60.34	20230421	970	127.32	20221223	0.01	N	222810	500	376 억	507205	N	N	N	N
90	20231115	160837	57	100.00	KOSDAQ	금속	N	N	N	N	N	2205	-40	5	-1.78	1376038855	617334	31.67	2255	2290	2170	2915	1575	2245	2229.04	0.74	-50635	2493	2368	2175	2050	1857	2431	2113	376	670	500	1340	5	1	75243724	1659	-2.40	3.72	12	0.82	-917.00	592.00	5560	20230421	-60.34	970	20221223	127.32	5560	-60.34	20230421	1030	114.08	20230105	5560	-60.34	20230421	970	127.32	20221223	0.01	N	222810	500	376 억	554528	N	N	N	N
91	20231115	151000	57	100.00	KOSDAQ	금속	N	N	N	N	N	2190	-55	5	-2.45	1294809410	580194	29.76	2255	2290	2175	2915	1575	2245	2231.68	0.74	-40141	2493	2368	2175	2050	1857	2431	2113	376	670	500	1340	5	1	75243724	1648	-2.39	3.70	12	0.77	-917.00	592.00	5560	20230421	-60.61	970	20221223	125.77	5560	-60.61	20230421	1030	112.62	20230105	5560	-60.61	20230421	970	125.77	20221223	0.01	N	222810	500	376 억	554528	N	N	N	N
92	20231115	140957	57	100.00	KOSDAQ	금속	N	N	N	N	N	2220	-25	5	-1.11	996583255	444238	22.79	2255	2290	2200	2915	1575	2245	2243.35	0.74	-68336	2493	2368	2175	2050	1857	2431	2113	376	670	500	1340	5	1	75243724	1670	-2.42	3.75	12	0.59	-917.00	592.00	5560	20230421	-60.07	970	20221223	128.87	5560	-60.07	20230421	1030	115.53	20230105	5560	-60.07	20230421	970	128.87	20221223	0.01	N	222810	500	376 억	554528	N	N	N	N
93	20231115	130957	57	100.00	KOSDAQ	금속	N	N	N	N	N	2230	-15	5	-0.67	914813205	407473	20.90	2255	2290	2200	2915	1575	2245	2245.09	0.74	-54451	2493	2368	2175	2050	1857	2431	2113	376	670	500	1340	5	1	75243724	1678	-2.43	3.77	12	0.54	-917.00	592.00	5560	20230421	-59.89	970	20221223	129.90	5560	-59.89	20230421	1030	116.50	20230105	5560	-59.89	20230421	970	129.90	20221223	0.01	N	222810	500	376 억	554528	N	N	N	N
94	20231115	120959	57	100.00	KOSDAQ	금속	N	N	N	N	N	2235	-10	5	-0.45	795078425	353541	18.14	2255	2290	2200	2915	1575	2245	2248.90	0.74	-27988	2493	2368	2175	2050	1857	2431	2113	376	670	500	1340	5	1	75243724	1682	-2.44	3.78	12	0.47	-917.00	592.00	5560	20230421	-59.80	970	20221223	130.41	5560	-59.80	20230421	1030	116.99	20230105	5560	-59.80	20230421	970	130.41	20221223	0.01	N	222810	500	376 억	554528	N	N	N	N
95	20231115	111010	57	100.00	KOSDAQ	금속	N	N	N	N	N	2250	5	2	0.22	697561825	309905	15.90	2255	2290	2200	2915	1575	2245	2250.89	0.74	-23292	2493	2368	2175	2050	1857	2431	2113	376	670	500	1340	5	1	75243724	1693	-2.45	3.80	12	0.41	-917.00	592.00	5560	20230421	-59.53	970	20221223	131.96	5560	-59.53	20230421	1030	118.45	20230105	5560	-59.53	20230421	970	131.96	20221223	0.01	N	222810	500	376 억	554528	N	N	N	N
96	20231115	101001	57	100.00	KOSDAQ	금속	N	N	N	N	N	2255	10	2	0.45	592031580	262911	13.49	2255	2290	2200	2915	1575	2245	2251.83	0.74	-12227	2493	2368	2175	2050	1857	2431	2113	376	670	500	1340	5	1	75243724	1697	-2.46	3.81	12	0.35	-917.00	592.00	5560	20230421	-59.44	970	20221223	132.47	5560	-59.44	20230421	1030	118.93	20230105	5560	-59.44	20230421	970	132.47	20221223	0.01	N	222810	500	376 억	554528	N	N	N	N
97	20231115	090952	57	100.00	KOSDAQ	금속	N	N	N	N	N	2235	-10	5	-0.45	248908585	110766	5.68	2255	2290	2200	2915	1575	2245	2247.16	0.74	-8369	2493	2368	2175	2050	1857	2431	2113	376	670	500	1340	5	1	75243724	1682	-2.44	3.78	12	0.15	-917.00	592.00	5560	20230421	-59.80	970	20221223	130.41	5560	-59.80	20230421	1030	116.99	20230105	5560	-59.80	20230421	970	130.41	20221223	0.01	N	222810	500	376 억	554528	N	N	N	N
98	20231114	160938	57	100.00	KOSDAQ	금속	N	N	N	N	N	2245	263	2	13.27	4250545034	1944682	472.48	1982	2300	1982	2575	1388	1982	2185.52	0.15	447775	2080	2030	2000	1950	1920	2016	1936	376	593	500	1180	5	1	75243724	1689	-2.45	3.79	12	2.58	-917.00	592.00	5560	20230421	-59.62	970	20221223	131.44	5560	-59.62	20230421	1030	117.96	20230105	5560	-59.62	20230421	970	131.44	20221223	0.01	N	222810	500	376 억	113884	N	N	N	N
99	20231114	150944	57	100.00	KOSDAQ	금속	N	N	N	N	N	2225	243	2	12.26	4045606359	1852976	450.20	1982	2300	1982	2575	1388	1982	2183.30	0.15	426562	2080	2030	2000	1950	1920	2016	1936	376	593	500	1180	5	1	75243724	1674	-2.43	3.76	12	2.46	-917.00	592.00	5560	20230421	-59.98	970	20221223	129.38	5560	-59.98	20230421	1030	116.02	20230105	5560	-59.98	20230421	970	129.38	20221223	0.01	N	222810	500	376 억	113884	N	N	N	N
100	20231114	140942	57	100.00	KOSDAQ	금속	N	N	N	N	N	2230	248	2	12.51	3826646634	1754212	426.20	1982	2300	1982	2575	1388	1982	2181.40	0.15	415399	2080	2030	2000	1950	1920	2016	1936	376	593	500	1180	5	1	75243724	1678	-2.43	3.77	12	2.33	-917.00	592.00	5560	20230421	-59.89	970	20221223	129.90	5560	-59.89	20230421	1030	116.50	20230105	5560	-59.89	20230421	970	129.90	20221223	0.01	N	222810	500	376 억	113884	N	N	N	N
101	20231114	130942	57	100.00	KOSDAQ	금속	N	N	N	N	N	2210	228	2	11.50	3508626249	1611048	391.42	1982	2300	1982	2575	1388	1982	2177.85	0.15	378273	2080	2030	2000	1950	1920	2016	1936	376	593	500	1180	5	1	75243724	1663	-2.41	3.73	12	2.14	-917.00	592.00	5560	20230421	-60.25	970	20221223	127.84	5560	-60.25	20230421	1030	114.56	20230105	5560	-60.25	20230421	970	127.84	20221223	0.01	N	222810	500	376 억	113884	N	N	N	N
102	20231114	120944	57	100.00	KOSDAQ	금속	N	N	N	N	N	2175	193	2	9.74	3181983084	1462083	355.23	1982	2300	1982	2575	1388	1982	2176.34	0.15	279235	2080	2030	2000	1950	1920	2016	1936	376	593	500	1180	5	1	75243724	1637	-2.37	3.67	12	1.94	-917.00	592.00	5560	20230421	-60.88	970	20221223	124.23	5560	-60.88	20230421	1030	111.17	20230105	5560	-60.88	20230421	970	124.23	20221223	0.01	N	222810	500	376 억	113884	N	N	N	N
103	20231114	110955	57	100.00	KOSDAQ	금속	N	N	N	N	N	2175	193	2	9.74	3066533504	1409196	342.38	1982	2300	1982	2575	1388	1982	2176.09	0.15	257330	2080	2030	2000	1950	1920	2016	1936	376	593	500	1180	5	1	75243724	1637	-2.37	3.67	12	1.87	-917.00	592.00	5560	20230421	-60.88	970	20221223	124.23	5560	-60.88	20230421	1030	111.17	20230105	5560	-60.88	20230421	970	124.23	20221223	0.01	N	222810	500	376 억	113884	N	N	N	N
104	20231114	100944	57	100.00	KOSDAQ	금속	N	N	N	N	N	2165	183	2	9.23	2896252509	1330404	323.24	1982	2300	1982	2575	1388	1982	2176.97	0.15	233116	2080	2030	2000	1950	1920	2016	1936	376	593	500	1180	5	1	75243724	1629	-2.36	3.66	12	1.77	-917.00	592.00	5560	20230421	-61.06	970	20221223	123.20	5560	-61.06	20230421	1030	110.19	20230105	5560	-61.06	20230421	970	123.20	20221223	0.01	N	222810	500	376 억	113884	N	N	N	N
105	20231114	090934	57	100.00	KOSDAQ	금속	N	N	N	N	N	2180	198	2	9.99	703780009	337441	81.98	1982	2180	1982	2575	1388	1982	2085.64	0.15	73344	2080	2030	2000	1950	1920	2016	1936	376	593	500	1180	5	1	75243724	1640	-2.38	3.68	12	0.45	-917.00	592.00	5560	20230421	-60.79	970	20221223	124.74	5560	-60.79	20230421	1030	111.65	20230105	5560	-60.79	20230421	970	124.74	20221223	0.01	N	222810	500	376 억	113884	Y	N	N	N
106	20231113	160926	57	100.00	KOSDAQ	금속	N	N	N	N	N	1982	-33	5	-1.64	824313941	411578	182.76	2045	2050	1970	2615	1415	2015	2002.81	0.17	-14516	2102	2058	2021	1977	1940	2040	1959	376	600	500	1200	1	1	75243724	1491	-2.16	3.35	12	0.55	-917.00	592.00	5560	20230421	-64.35	970	20221223	104.33	5560	-64.35	20230421	1030	92.43	20230105	5560	-64.35	20230421	970	104.33	20221223	0.02	N	222810	500	376 억	128400	N	N	N	N
107	20231113	150922	57	100.00	KOSDAQ	금속	N	N	N	N	N	1995	-20	5	-0.99	797028394	397858	176.67	2045	2050	1970	2615	1415	2015	2003.30	0.17	-10783	2102	2058	2021	1977	1940	2040	1959	376	600	500	1200	1	1	75243724	1501	-2.18	3.37	12	0.53	-917.00	592.00	5560	20230421	-64.12	970	20221223	105.67	5560	-64.12	20230421	1030	93.69	20230105	5560	-64.12	20230421	970	105.67	20221223	0.02	N	222810	500	376 억	128400	N	N	N	N
108	20231113	140923	57	100.00	KOSDAQ	금속	N	N	N	N	N	1994	-21	5	-1.04	648612450	322927	143.40	2045	2050	1970	2615	1415	2015	2008.54	0.17	-313	2102	2058	2021	1977	1940	2040	1959	376	600	500	1200	1	1	75243724	1500	-2.17	3.37	12	0.43	-917.00	592.00	5560	20230421	-64.14	970	20221223	105.57	5560	-64.14	20230421	1030	93.59	20230105	5560	-64.14	20230421	970	105.57	20221223	0.02	N	222810	500	376 억	128400	N	N	N	N
109	20231113	130921	57	100.00	KOSDAQ	금속	N	N	N	N	N	1988	-27	5	-1.34	605451195	301223	133.76	2045	2050	1970	2615	1415	2015	2009.98	0.17	1799	2102	2058	2021	1977	1940	2040	1959	376	600	500	1200	1	1	75243724	1496	-2.17	3.36	12	0.40	-917.00	592.00	5560	20230421	-64.24	970	20221223	104.95	5560	-64.24	20230421	1030	93.01	20230105	5560	-64.24	20230421	970	104.95	20221223	0.02	N	222810	500	376 억	128400	N	N	N	N
110	20231113	120924	57	100.00	KOSDAQ	금속	N	N	N	N	N	1990	-25	5	-1.24	562405372	279517	124.12	2045	2050	1970	2615	1415	2015	2012.06	0.17	15583	2102	2058	2021	1977	1940	2040	1959	376	600	500	1200	1	1	75243724	1497	-2.17	3.36	12	0.37	-917.00	592.00	5560	20230421	-64.21	970	20221223	105.15	5560	-64.21	20230421	1030	93.20	20230105	5560	-64.21	20230421	970	105.15	20221223	0.02	N	222810	500	376 억	128400	N	N	N	N
111	20231113	110920	57	100.00	KOSDAQ	금속	N	N	N	N	N	2005	-10	5	-0.50	376777225	186211	82.69	2045	2050	2000	2615	1415	2015	2023.39	0.17	58329	2102	2058	2021	1977	1940	2040	1959	376	600	500	1200	5	1	75243724	1509	-2.19	3.39	12	0.25	-917.00	592.00	5560	20230421	-63.94	970	20221223	106.70	5560	-63.94	20230421	1030	94.66	20230105	5560	-63.94	20230421	970	106.70	20221223	0.02	N	222810	500	376 억	128400	N	N	N	N
112	20231113	100917	57	100.00	KOSDAQ	금속	N	N	N	N	N	2005	-10	5	-0.50	307393730	151636	67.33	2045	2050	2000	2615	1415	2015	2027.18	0.17	63690	2102	2058	2021	1977	1940	2040	1959	376	600	500	1200	5	1	75243724	1509	-2.19	3.39	12	0.20	-917.00	592.00	5560	20230421	-63.94	970	20221223	106.70	5560	-63.94	20230421	1030	94.66	20230105	5560	-63.94	20230421	970	106.70	20221223	0.02	N	222810	500	376 억	128400	N	N	N	N
113	20231113	090925	57	100.00	KOSDAQ	금속	N	N	N	N	N	2040	25	2	1.24	36321065	17774	7.89	2045	2050	2020	2615	1415	2015	2043.49	0.17	-876	2102	2058	2021	1977	1940	2040	1959	376	600	500	1200	5	1	75243724	1535	-2.22	3.45	12	0.02	-917.00	592.00	5560	20230421	-63.31	970	20221223	110.31	5560	-63.31	20230421	1030	98.06	20230105	5560	-63.31	20230421	970	110.31	20221223	0.02	N	222810	500	376 억	128400	N	N	N	N
114	20231110	160937	57	100.00	KOSDAQ	금속	N	N	N	N	N	2015	-5	5	-0.25	449831505	224628	44.47	2050	2065	1984	2625	1415	2020	2002.55	0.21	-30923	2113	2066	2018	1971	1923	2067	1972	376	605	500	1210	5	1	75243724	1516	-2.20	3.40	12	0.30	-917.00	592.00	5560	20230421	-63.76	970	20221223	107.73	5560	-63.76	20230421	1030	95.63	20230105	5560	-63.76	20230421	970	107.73	20221223	0.02	N	222810	500	376 억	159323	N	N	N	N
115	20231110	150940	57	100.00	KOSDAQ	금속	N	N	N	N	N	2020	0	3	0.00	432519745	215998	42.76	2050	2065	1984	2625	1415	2020	2002.42	0.21	-31068	2113	2066	2018	1971	1923	2067	1972	376	605	500	1210	5	1	75243724	1520	-2.20	3.41	12	0.29	-917.00	592.00	5560	20230421	-63.67	970	20221223	108.25	5560	-63.67	20230421	1030	96.12	20230105	5560	-63.67	20230421	970	108.25	20221223	0.02	N	222810	500	376 억	159323	N	N	N	N
116	20231110	140928	57	100.00	KOSDAQ	금속	N	N	N	N	N	2010	-10	5	-0.50	365552745	182663	36.16	2050	2065	1984	2625	1415	2020	2001.24	0.21	-31177	2113	2066	2018	1971	1923	2067	1972	376	605	500	1210	5	1	75243724	1512	-2.19	3.40	12	0.24	-917.00	592.00	5560	20230421	-63.85	970	20221223	107.22	5560	-63.85	20230421	1030	95.15	20230105	5560	-63.85	20230421	970	107.22	20221223	0.02	N	222810	500	376 억	159323	N	N	N	N
117	20231110	130929	57	100.00	KOSDAQ	금속	N	N	N	N	N	1999	-21	5	-1.04	331963062	165919	32.85	2050	2065	1984	2625	1415	2020	2000.75	0.21	-40582	2113	2066	2018	1971	1923	2067	1972	376	605	500	1210	1	1	75243724	1504	-2.18	3.38	12	0.22	-917.00	592.00	5560	20230421	-64.05	970	20221223	106.08	5560	-64.05	20230421	1030	94.08	20230105	5560	-64.05	20230421	970	106.08	20221223	0.02	N	222810	500	376 억	159323	N	N	N	N
118	20231110	120935	57	100.00	KOSDAQ	금속	N	N	N	N	N	2000	-20	5	-0.99	308015246	153942	30.48	2050	2065	1984	2625	1415	2020	2000.85	0.21	-41028	2113	2066	2018	1971	1923	2067	1972	376	605	500	1210	5	1	75243724	1505	-2.18	3.38	12	0.20	-917.00	592.00	5560	20230421	-64.03	970	20221223	106.19	5560	-64.03	20230421	1030	94.17	20230105	5560	-64.03	20230421	970	106.19	20221223	0.02	N	222810	500	376 억	159323	N	N	N	N
119	20231110	110919	57	100.00	KOSDAQ	금속	N	N	N	N	N	2005	-15	5	-0.74	274319811	137102	27.14	2050	2065	1984	2625	1415	2020	2000.84	0.21	-37336	2113	2066	2018	1971	1923	2067	1972	376	605	500	1210	5	1	75243724	1509	-2.19	3.39	12	0.18	-917.00	592.00	5560	20230421	-63.94	970	20221223	106.70	5560	-63.94	20230421	1030	94.66	20230105	5560	-63.94	20230421	970	106.70	20221223	0.02	N	222810	500	376 억	159323	N	N	N	N
120	20231110	100929	57	100.00	KOSDAQ	금속	N	N	N	N	N	2020	0	3	0.00	254900751	127427	25.23	2050	2065	1984	2625	1415	2020	2000.37	0.21	-36960	2113	2066	2018	1971	1923	2067	1972	376	605	500	1210	5	1	75243724	1520	-2.20	3.41	12	0.17	-917.00	592.00	5560	20230421	-63.67	970	20221223	108.25	5560	-63.67	20230421	1030	96.12	20230105	5560	-63.67	20230421	970	108.25	20221223	0.02	N	222810	500	376 억	159323	N	N	N	N
121	20231110	090913	57	100.00	KOSDAQ	금속	N	N	N	N	N	1995	-25	5	-1.24	57493491	28501	5.64	2050	2065	1995	2625	1415	2020	2017.24	0.21	-22485	2113	2066	2018	1971	1923	2067	1972	376	605	500	1210	1	1	75243724	1501	-2.18	3.37	12	0.04	-917.00	592.00	5560	20230421	-64.12	970	20221223	105.67	5560	-64.12	20230421	1030	93.69	20230105	5560	-64.12	20230421	970	105.67	20221223	0.02	N	222810	500	376 억	159323	N	N	N	N
122	20231109	160907	57	100.00	KOSDAQ	금속	N	N	N	N	N	2020	0	3	0.00	1008520447	504138	82.54	2020	2065	1970	2625	1415	2020	2000.42	0.27	-47778	2286	2152	2071	1937	1856	2112	1897	376	605	500	1210	5	1	75243724	1520	-2.20	3.41	12	0.67	-917.00	592.00	5560	20230421	-63.67	970	20221223	108.25	5560	-63.67	20230421	1030	96.12	20230105	5560	-63.67	20230421	970	108.25	20221223	0.01	N	222810	500	376 억	204440	N	N	N	N
123	20231109	150905	57	100.00	KOSDAQ	금속	N	N	N	N	N	2005	-15	5	-0.74	978611802	489318	80.11	2020	2065	1970	2625	1415	2020	1999.95	0.27	-49485	2286	2152	2071	1937	1856	2112	1897	376	605	500	1210	5	1	75243724	1509	-2.19	3.39	12	0.65	-917.00	592.00	5560	20230421	-63.94	970	20221223	106.70	5560	-63.94	20230421	1030	94.66	20230105	5560	-63.94	20230421	970	106.70	20221223	0.01	N	222810	500	376 억	204440	N	N	N	N
124	20231109	140903	57	100.00	KOSDAQ	금속	N	N	N	N	N	2005	-15	5	-0.74	898958632	449647	73.62	2020	2065	1970	2625	1415	2020	1999.25	0.27	-55669	2286	2152	2071	1937	1856	2112	1897	376	605	500	1210	5	1	75243724	1509	-2.19	3.39	12	0.60	-917.00	592.00	5560	20230421	-63.94	970	20221223	106.70	5560	-63.94	20230421	1030	94.66	20230105	5560	-63.94	20230421	970	106.70	20221223	0.01	N	222810	500	376 억	204440	N	N	N	N
125	20231109	130906	57	100.00	KOSDAQ	금속	N	N	N	N	N	1999	-21	5	-1.04	853638341	426937	69.90	2020	2065	1970	2625	1415	2020	1999.45	0.27	-59686	2286	2152	2071	1937	1856	2112	1897	376	605	500	1210	1	1	75243724	1504	-2.18	3.38	12	0.57	-917.00	592.00	5560	20230421	-64.05	970	20221223	106.08	5560	-64.05	20230421	1030	94.08	20230105	5560	-64.05	20230421	970	106.08	20221223	0.01	N	222810	500	376 억	204440	N	N	N	N
126	20231109	120910	57	100.00	KOSDAQ	금속	N	N	N	N	N	2010	-10	5	-0.50	703641053	351735	57.59	2020	2065	1970	2625	1415	2020	2000.49	0.27	-58154	2286	2152	2071	1937	1856	2112	1897	376	605	500	1210	5	1	75243724	1512	-2.19	3.40	12	0.47	-917.00	592.00	5560	20230421	-63.85	970	20221223	107.22	5560	-63.85	20230421	1030	95.15	20230105	5560	-63.85	20230421	970	107.22	20221223	0.01	N	222810	500	376 억	204440	N	N	N	N
127	20231109	110906	57	100.00	KOSDAQ	금속	N	N	N	N	N	2015	-5	5	-0.25	645955048	322979	52.88	2020	2065	1970	2625	1415	2020	1999.99	0.27	-50110	2286	2152	2071	1937	1856	2112	1897	376	605	500	1210	5	1	75243724	1516	-2.20	3.40	12	0.43	-917.00	592.00	5560	20230421	-63.76	970	20221223	107.73	5560	-63.76	20230421	1030	95.63	20230105	5560	-63.76	20230421	970	107.73	20221223	0.01	N	222810	500	376 억	204440	N	N	N	N
128	20231109	100901	57	100.00	KOSDAQ	금속	N	N	N	N	N	1988	-32	5	-1.58	365264009	182815	29.93	2020	2065	1970	2625	1415	2020	1998.00	0.27	-87464	2286	2152	2071	1937	1856	2112	1897	376	605	500	1210	1	1	75243724	1496	-2.17	3.36	12	0.24	-917.00	592.00	5560	20230421	-64.24	970	20221223	104.95	5560	-64.24	20230421	1030	93.01	20230105	5560	-64.24	20230421	970	104.95	20221223	0.01	N	222810	500	376 억	204440	N	N	N	N
129	20231109	090907	57	100.00	KOSDAQ	금속	N	N	N	N	N	1991	-29	5	-1.44	113804549	56619	9.27	2020	2065	1970	2625	1415	2020	2010.01	0.27	-21206	2286	2152	2071	1937	1856	2112	1897	376	605	500	1210	1	1	75243724	1498	-2.17	3.36	12	0.08	-917.00	592.00	5560	20230421	-64.19	970	20221223	105.26	5560	-64.19	20230421	1030	93.30	20230105	5560	-64.19	20230421	970	105.26	20221223	0.01	N	222810	500	376 억	204440	N	N	N	N
130	20231108	160859	57	100.00	KOSDAQ	금속	N	N	N	N	N	2020	-55	5	-2.65	1267623375	606691	201.96	2125	2205	1990	2695	1455	2075	2089.42	0.36	-67918	2235	2155	2105	2025	1975	2130	2000	376	620	500	1240	5	1	75243724	1520	-2.20	3.41	12	0.81	-917.00	592.00	5560	20230421	-63.67	970	20221223	108.25	5560	-63.67	20230421	1030	96.12	20230105	5560	-63.67	20230421	970	108.25	20221223	0.01	N	222810	500	376 억	271781	N	N	N	N
131	20231108	150904	57	100.00	KOSDAQ	금속	N	N	N	N	N	2020	-55	5	-2.65	1234763955	590450	196.55	2125	2205	1990	2695	1455	2075	2091.23	0.36	-65354	2235	2155	2105	2025	1975	2130	2000	376	620	500	1240	5	1	75243724	1520	-2.20	3.41	12	0.78	-917.00	592.00	5560	20230421	-63.67	970	20221223	108.25	5560	-63.67	20230421	1030	96.12	20230105	5560	-63.67	20230421	970	108.25	20221223	0.01	N	222810	500	376 억	271781	N	N	N	N
132	20231108	140858	57	100.00	KOSDAQ	금속	N	N	N	N	N	2065	-10	5	-0.48	882936445	416341	138.59	2125	2205	2050	2695	1455	2075	2120.71	0.36	-57964	2235	2155	2105	2025	1975	2130	2000	376	620	500	1240	5	1	75243724	1554	-2.25	3.49	12	0.55	-917.00	592.00	5560	20230421	-62.86	970	20221223	112.89	5560	-62.86	20230421	1030	100.49	20230105	5560	-62.86	20230421	970	112.89	20221223	0.01	N	222810	500	376 억	271781	N	N	N	N
133	20231108	130857	57	100.00	KOSDAQ	금속	N	N	N	N	N	2060	-15	5	-0.72	816264030	383997	127.83	2125	2205	2055	2695	1455	2075	2125.70	0.36	-41981	2235	2155	2105	2025	1975	2130	2000	376	620	500	1240	5	1	75243724	1550	-2.25	3.48	12	0.51	-917.00	592.00	5560	20230421	-62.95	970	20221223	112.37	5560	-62.95	20230421	1030	100.00	20230105	5560	-62.95	20230421	970	112.37	20221223	0.01	N	222810	500	376 억	271781	N	N	N	N
134	20231108	120852	57	100.00	KOSDAQ	금속	N	N	N	N	N	2080	5	2	0.24	719246620	337114	112.22	2125	2205	2070	2695	1455	2075	2133.54	0.36	-12890	2235	2155	2105	2025	1975	2130	2000	376	620	500	1240	5	1	75243724	1565	-2.27	3.51	12	0.45	-917.00	592.00	5560	20230421	-62.59	970	20221223	114.43	5560	-62.59	20230421	1030	101.94	20230105	5560	-62.59	20230421	970	114.43	20221223	0.01	N	222810	500	376 억	271781	N	N	N	N
135	20231108	110900	57	100.00	KOSDAQ	금속	N	N	N	N	N	2115	40	2	1.93	534228825	248345	82.67	2125	2205	2100	2695	1455	2075	2151.16	0.36	-32437	2235	2155	2105	2025	1975	2130	2000	376	620	500	1240	5	1	75243724	1591	-2.31	3.57	12	0.33	-917.00	592.00	5560	20230421	-61.96	970	20221223	118.04	5560	-61.96	20230421	1030	105.34	20230105	5560	-61.96	20230421	970	118.04	20221223	0.01	N	222810	500	376 억	271781	N	N	N	N
136	20231108	100859	57	100.00	KOSDAQ	금속	N	N	N	N	N	2130	55	2	2.65	400695480	185937	61.89	2125	2205	2100	2695	1455	2075	2155.01	0.36	-627	2235	2155	2105	2025	1975	2130	2000	376	620	500	1240	5	1	75243724	1603	-2.32	3.60	12	0.25	-917.00	592.00	5560	20230421	-61.69	970	20221223	119.59	5560	-61.69	20230421	1030	106.80	20230105	5560	-61.69	20230421	970	119.59	20221223	0.01	N	222810	500	376 억	271781	N	N	N	N
137	20231108	090855	57	100.00	KOSDAQ	금속	N	N	N	N	N	2155	80	2	3.86	210892485	98087	32.65	2125	2195	2100	2695	1455	2075	2150.06	0.36	3466	2235	2155	2105	2025	1975	2130	2000	376	620	500	1240	5	1	75243724	1622	-2.35	3.64	12	0.13	-917.00	592.00	5560	20230421	-61.24	970	20221223	122.16	5560	-61.24	20230421	1030	109.22	20230105	5560	-61.24	20230421	970	122.16	20221223	0.01	N	222810	500	376 억	271781	N	N	N	N
138	20231107	160858	57	100.00	KOSDAQ	금속	N	N	N	N	N	2075	-75	5	-3.49	613335005	292468	40.30	2185	2185	2055	2795	1505	2150	2097.16	0.41	-33682	2306	2227	2116	2037	1926	2267	2077	376	645	500	1290	5	1	75243724	1561	-2.26	3.51	12	0.39	-917.00	592.00	5560	20230421	-62.68	970	20221223	113.92	5560	-62.68	20230421	1030	101.46	20230105	5560	-62.68	20230421	970	113.92	20221223	0.01	N	222810	500	376 억	305437	N	N	N	N
139	20231107	150900	57	100.00	KOSDAQ	금속	N	N	N	N	N	2085	-65	5	-3.02	601693815	286859	39.52	2185	2185	2055	2795	1505	2150	2097.52	0.41	-32738	2306	2227	2116	2037	1926	2267	2077	376	645	500	1290	5	1	75243724	1569	-2.27	3.52	12	0.38	-917.00	592.00	5560	20230421	-62.50	970	20221223	114.95	5560	-62.50	20230421	1030	102.43	20230105	5560	-62.50	20230421	970	114.95	20221223	0.01	N	222810	500	376 억	305437	N	N	N	N
140	20231107	140902	57	100.00	KOSDAQ	금속	N	N	N	N	N	2070	-80	5	-3.72	544599475	259249	35.72	2185	2185	2055	2795	1505	2150	2100.68	0.41	-35150	2306	2227	2116	2037	1926	2267	2077	376	645	500	1290	5	1	75243724	1558	-2.26	3.50	12	0.34	-917.00	592.00	5560	20230421	-62.77	970	20221223	113.40	5560	-62.77	20230421	1030	100.97	20230105	5560	-62.77	20230421	970	113.40	20221223	0.01	N	222810	500	376 억	305437	N	N	N	N
141	20231107	130901	57	100.00	KOSDAQ	금속	N	N	N	N	N	2075	-75	5	-3.49	514752550	244849	33.73	2185	2185	2055	2795	1505	2150	2102.33	0.41	-36541	2306	2227	2116	2037	1926	2267	2077	376	645	500	1290	5	1	75243724	1561	-2.26	3.51	12	0.33	-917.00	592.00	5560	20230421	-62.68	970	20221223	113.92	5560	-62.68	20230421	1030	101.46	20230105	5560	-62.68	20230421	970	113.92	20221223	0.01	N	222810	500	376 억	305437	N	N	N	N
142	20231107	120857	57	100.00	KOSDAQ	금속	N	N	N	N	N	2060	-90	5	-4.19	484041365	230048	31.70	2185	2185	2055	2795	1505	2150	2104.09	0.41	-29008	2306	2227	2116	2037	1926	2267	2077	376	645	500	1290	5	1	75243724	1550	-2.25	3.48	12	0.31	-917.00	592.00	5560	20230421	-62.95	970	20221223	112.37	5560	-62.95	20230421	1030	100.00	20230105	5560	-62.95	20230421	970	112.37	20221223	0.01	N	222810	500	376 억	305437	N	N	N	N
143	20231107	110856	57	100.00	KOSDAQ	금속	N	N	N	N	N	2090	-60	5	-2.79	285971995	134851	18.58	2185	2185	2090	2795	1505	2150	2120.65	0.41	-22452	2306	2227	2116	2037	1926	2267	2077	376	645	500	1290	5	1	75243724	1573	-2.28	3.53	12	0.18	-917.00	592.00	5560	20230421	-62.41	970	20221223	115.46	5560	-62.41	20230421	1030	102.91	20230105	5560	-62.41	20230421	970	115.46	20221223	0.01	N	222810	500	376 억	305437	N	N	N	N
144	20231107	100908	57	100.00	KOSDAQ	금속	N	N	N	N	N	2115	-35	5	-1.63	179154475	84047	11.58	2185	2185	2100	2795	1505	2150	2131.60	0.41	-13959	2306	2227	2116	2037	1926	2267	2077	376	645	500	1290	5	1	75243724	1591	-2.31	3.57	12	0.11	-917.00	592.00	5560	20230421	-61.96	970	20221223	118.04	5560	-61.96	20230421	1030	105.34	20230105	5560	-61.96	20230421	970	118.04	20221223	0.01	N	222810	500	376 억	305437	N	N	N	N
145	20231107	090845	57	100.00	KOSDAQ	금속	N	N	N	N	N	2145	-5	5	-0.23	61372900	28603	3.94	2185	2185	2100	2795	1505	2150	2145.68	0.41	-18701	2306	2227	2116	2037	1926	2267	2077	376	645	500	1290	5	1	75243724	1614	-2.34	3.62	12	0.04	-917.00	592.00	5560	20230421	-61.42	970	20221223	121.13	5560	-61.42	20230421	1030	108.25	20230105	5560	-61.42	20230421	970	121.13	20221223	0.01	N	222810	500	376 억	305437	N	N	N	N
146	20231106	160837	57	100.00	KOSDAQ	금속	N	N	N	N	N	2150	45	2	2.14	1529073715	725250	262.22	2075	2195	2005	2735	1475	2105	2108.30	0.27	99714	2248	2176	2128	2056	2008	2152	2032	376	630	500	1260	5	1	75243724	1618	-2.34	3.63	12	0.96	-917.00	592.00	5560	20230421	-61.33	970	20221223	121.65	5560	-61.33	20230421	1030	108.74	20230105	5560	-61.33	20230421	970	121.65	20221223	0.01	N	222810	500	376 억	205718	N	N	N	N
147	20231106	150843	57	100.00	KOSDAQ	금속	N	N	N	N	N	2105	0	3	0.00	1473317255	699010	252.74	2075	2195	2005	2735	1475	2105	2107.72	0.27	92956	2248	2176	2128	2056	2008	2152	2032	376	630	500	1260	5	1	75243724	1584	-2.30	3.56	12	0.93	-917.00	592.00	5560	20230421	-62.14	970	20221223	117.01	5560	-62.14	20230421	1030	104.37	20230105	5560	-62.14	20230421	970	117.01	20221223	0.01	N	222810	500	376 억	205718	N	N	N	N
148	20231106	140838	57	100.00	KOSDAQ	금속	N	N	N	N	N	2155	50	2	2.38	1338233645	635757	229.87	2075	2195	2005	2735	1475	2105	2104.95	0.27	93020	2248	2176	2128	2056	2008	2152	2032	376	630	500	1260	5	1	75243724	1622	-2.35	3.64	12	0.84	-917.00	592.00	5560	20230421	-61.24	970	20221223	122.16	5560	-61.24	20230421	1030	109.22	20230105	5560	-61.24	20230421	970	122.16	20221223	0.01	N	222810	500	376 억	205718	N	N	N	N
149	20231106	130846	57	100.00	KOSDAQ	금속	N	N	N	N	N	2155	50	2	2.38	1178135215	562096	203.23	2075	2175	2005	2735	1475	2105	2095.97	0.27	83728	2248	2176	2128	2056	2008	2152	2032	376	630	500	1260	5	1	75243724	1622	-2.35	3.64	12	0.75	-917.00	592.00	5560	20230421	-61.24	970	20221223	122.16	5560	-61.24	20230421	1030	109.22	20230105	5560	-61.24	20230421	970	122.16	20221223	0.01	N	222810	500	376 억	205718	N	N	N	N
150	20231106	120844	57	100.00	KOSDAQ	금속	N	N	N	N	N	2150	45	2	2.14	1077848980	515227	186.29	2075	2175	2005	2735	1475	2105	2091.99	0.27	82298	2248	2176	2128	2056	2008	2152	2032	376	630	500	1260	5	1	75243724	1618	-2.34	3.63	12	0.68	-917.00	592.00	5560	20230421	-61.33	970	20221223	121.65	5560	-61.33	20230421	1030	108.74	20230105	5560	-61.33	20230421	970	121.65	20221223	0.01	N	222810	500	376 억	205718	N	N	N	N
151	20231106	110842	57	100.00	KOSDAQ	금속	N	N	N	N	N	2155	50	2	2.38	919969355	442107	159.85	2075	2175	2005	2735	1475	2105	2080.87	0.27	46574	2248	2176	2128	2056	2008	2152	2032	376	630	500	1260	5	1	75243724	1622	-2.35	3.64	12	0.59	-917.00	592.00	5560	20230421	-61.24	970	20221223	122.16	5560	-61.24	20230421	1030	109.22	20230105	5560	-61.24	20230421	970	122.16	20221223	0.01	N	222810	500	376 억	205718	N	N	N	N
152	20231106	100817	57	100.00	KOSDAQ	금속	N	N	N	N	N	2125	20	2	0.95	681432380	331068	119.70	2075	2140	2005	2735	1475	2105	2058.29	0.27	35332	2248	2176	2128	2056	2008	2152	2032	376	630	500	1260	5	1	75243724	1599	-2.32	3.59	12	0.44	-917.00	592.00	5560	20230421	-61.78	970	20221223	119.07	5560	-61.78	20230421	1030	106.31	20230105	5560	-61.78	20230421	970	119.07	20221223	0.01	N	222810	500	376 억	205718	N	N	N	N
153	20231106	090841	57	100.00	KOSDAQ	금속	N	N	N	N	N	2015	-90	5	-4.28	279855280	135338	48.93	2075	2140	2015	2735	1475	2105	2067.82	0.27	-26065	2248	2176	2128	2056	2008	2152	2032	376	630	500	1260	5	1	75243724	1516	-2.20	3.40	12	0.18	-917.00	592.00	5560	20230421	-63.76	970	20221223	107.73	5560	-63.76	20230421	1030	95.63	20230105	5560	-63.76	20230421	970	107.73	20221223	0.01	N	222810	500	376 억	205718	N	N	N	N
154	20231103	160832	57	100.00	KOSDAQ	금속	N	N	N	N	N	2105	-40	5	-1.86	582925515	276474	62.78	2170	2200	2080	2785	1505	2145	2108.43	0.30	-22223	2228	2186	2108	2066	1988	2207	2087	376	640	500	1280	5	1	75243724	1584	-2.30	3.56	12	0.37	-917.00	592.00	5560	20230421	-62.14	970	20221223	117.01	5560	-62.14	20230421	1030	104.37	20230105	5560	-62.14	20230421	970	117.01	20221223	0.01	N	222810	500	376 억	225766	N	N	N	N
155	20231103	150827	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	-45	5	-2.10	528257090	250474	56.88	2170	2200	2080	2785	1505	2145	2109.03	0.30	-22935	2228	2186	2108	2066	1988	2207	2087	376	640	500	1280	5	1	75243724	1580	-2.29	3.55	12	0.33	-917.00	592.00	5560	20230421	-62.23	970	20221223	116.49	5560	-62.23	20230421	1030	103.88	20230105	5560	-62.23	20230421	970	116.49	20221223	0.01	N	222810	500	376 억	225766	N	N	N	N
156	20231103	140827	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	-45	5	-2.10	474361190	224891	51.07	2170	2200	2080	2785	1505	2145	2109.29	0.30	-13237	2228	2186	2108	2066	1988	2207	2087	376	640	500	1280	5	1	75243724	1580	-2.29	3.55	12	0.30	-917.00	592.00	5560	20230421	-62.23	970	20221223	116.49	5560	-62.23	20230421	1030	103.88	20230105	5560	-62.23	20230421	970	116.49	20221223	0.01	N	222810	500	376 억	225766	N	N	N	N
157	20231103	130828	57	100.00	KOSDAQ	금속	N	N	N	N	N	2110	-35	5	-1.63	411489240	194927	44.26	2170	2200	2080	2785	1505	2145	2110.99	0.30	572	2228	2186	2108	2066	1988	2207	2087	376	640	500	1280	5	1	75243724	1588	-2.30	3.56	12	0.26	-917.00	592.00	5560	20230421	-62.05	970	20221223	117.53	5560	-62.05	20230421	1030	104.85	20230105	5560	-62.05	20230421	970	117.53	20221223	0.01	N	222810	500	376 억	225766	N	N	N	N
158	20231103	120826	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	-45	5	-2.10	384867100	182309	41.40	2170	2200	2080	2785	1505	2145	2111.07	0.30	963	2228	2186	2108	2066	1988	2207	2087	376	640	500	1280	5	1	75243724	1580	-2.29	3.55	12	0.24	-917.00	592.00	5560	20230421	-62.23	970	20221223	116.49	5560	-62.23	20230421	1030	103.88	20230105	5560	-62.23	20230421	970	116.49	20221223	0.01	N	222810	500	376 억	225766	N	N	N	N
159	20231103	110835	57	100.00	KOSDAQ	금속	N	N	N	N	N	2095	-50	5	-2.33	289132910	136664	31.03	2170	2200	2080	2785	1505	2145	2115.65	0.30	-23844	2228	2186	2108	2066	1988	2207	2087	376	640	500	1280	5	1	75243724	1576	-2.28	3.54	12	0.18	-917.00	592.00	5560	20230421	-62.32	970	20221223	115.98	5560	-62.32	20230421	1030	103.40	20230105	5560	-62.32	20230421	970	115.98	20221223	0.01	N	222810	500	376 억	225766	N	N	N	N
160	20231103	100817	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	-45	5	-2.10	187151110	88033	19.99	2170	2200	2080	2785	1505	2145	2125.92	0.30	-28260	2228	2186	2108	2066	1988	2207	2087	376	640	500	1280	5	1	75243724	1580	-2.29	3.55	12	0.12	-917.00	592.00	5560	20230421	-62.23	970	20221223	116.49	5560	-62.23	20230421	1030	103.88	20230105	5560	-62.23	20230421	970	116.49	20221223	0.01	N	222810	500	376 억	225766	N	N	N	N
161	20231103	090822	57	100.00	KOSDAQ	금속	N	N	N	N	N	2145	0	3	0.00	56678395	26212	5.95	2170	2200	2125	2785	1505	2145	2162.31	0.30	-10816	2228	2186	2108	2066	1988	2207	2087	376	640	500	1280	5	1	75243724	1614	-2.34	3.62	12	0.03	-917.00	592.00	5560	20230421	-61.42	970	20221223	121.13	5560	-61.42	20230421	1030	108.25	20230105	5560	-61.42	20230421	970	121.13	20221223	0.01	N	222810	500	376 억	225766	N	N	N	N
162	20231102	160822	57	100.00	KOSDAQ	금속	N	N	N	N	N	2145	105	2	5.15	925920680	440017	197.20	2070	2150	2030	2650	1430	2040	2104.24	0.09	162428	2180	2110	2070	2000	1960	2090	1980	376	610	500	1220	5	1	75243724	1614	-2.34	3.62	12	0.58	-917.00	592.00	5560	20230421	-61.42	970	20221223	121.13	5560	-61.42	20230421	1030	108.25	20230105	5560	-61.42	20230421	970	121.13	20221223	0.01	N	222810	500	376 억	65305	N	N	N	N
163	20231102	150831	57	100.00	KOSDAQ	금속	N	N	N	N	N	2130	90	2	4.41	815391510	387806	173.80	2070	2150	2030	2650	1430	2040	2102.58	0.09	149404	2180	2110	2070	2000	1960	2090	1980	376	610	500	1220	5	1	75243724	1603	-2.32	3.60	12	0.52	-917.00	592.00	5560	20230421	-61.69	970	20221223	119.59	5560	-61.69	20230421	1030	106.80	20230105	5560	-61.69	20230421	970	119.59	20221223	0.01	N	222810	500	376 억	65305	N	N	N	N
164	20231102	140817	57	100.00	KOSDAQ	금속	N	N	N	N	N	2115	75	2	3.68	632657650	301377	135.07	2070	2150	2030	2650	1430	2040	2099.22	0.09	84245	2180	2110	2070	2000	1960	2090	1980	376	610	500	1220	5	1	75243724	1591	-2.31	3.57	12	0.40	-917.00	592.00	5560	20230421	-61.96	970	20221223	118.04	5560	-61.96	20230421	1030	105.34	20230105	5560	-61.96	20230421	970	118.04	20221223	0.01	N	222810	500	376 억	65305	N	N	N	N
165	20231102	130822	57	100.00	KOSDAQ	금속	N	N	N	N	N	2120	80	2	3.92	598471300	285214	127.82	2070	2150	2030	2650	1430	2040	2098.32	0.09	79973	2180	2110	2070	2000	1960	2090	1980	376	610	500	1220	5	1	75243724	1595	-2.31	3.58	12	0.38	-917.00	592.00	5560	20230421	-61.87	970	20221223	118.56	5560	-61.87	20230421	1030	105.83	20230105	5560	-61.87	20230421	970	118.56	20221223	0.01	N	222810	500	376 억	65305	N	N	N	N
166	20231102	120819	57	100.00	KOSDAQ	금속	N	N	N	N	N	2115	75	2	3.68	560591355	267331	119.81	2070	2150	2030	2650	1430	2040	2096.99	0.09	68613	2180	2110	2070	2000	1960	2090	1980	376	610	500	1220	5	1	75243724	1591	-2.31	3.57	12	0.36	-917.00	592.00	5560	20230421	-61.96	970	20221223	118.04	5560	-61.96	20230421	1030	105.34	20230105	5560	-61.96	20230421	970	118.04	20221223	0.01	N	222810	500	376 억	65305	N	N	N	N
167	20231102	110817	57	100.00	KOSDAQ	금속	N	N	N	N	N	2105	65	2	3.19	355304445	170852	76.57	2070	2120	2030	2650	1430	2040	2079.60	0.09	59935	2180	2110	2070	2000	1960	2090	1980	376	610	500	1220	5	1	75243724	1584	-2.30	3.56	12	0.23	-917.00	592.00	5560	20230421	-62.14	970	20221223	117.01	5560	-62.14	20230421	1030	104.37	20230105	5560	-62.14	20230421	970	117.01	20221223	0.01	N	222810	500	376 억	65305	N	N	N	N
168	20231102	100819	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	60	2	2.94	217593230	105161	47.13	2070	2120	2030	2650	1430	2040	2069.14	0.09	21859	2180	2110	2070	2000	1960	2090	1980	376	610	500	1220	5	1	75243724	1580	-2.29	3.55	12	0.14	-917.00	592.00	5560	20230421	-62.23	970	20221223	116.49	5560	-62.23	20230421	1030	103.88	20230105	5560	-62.23	20230421	970	116.49	20221223	0.01	N	222810	500	376 억	65305	N	N	N	N
169	20231102	090824	57	100.00	KOSDAQ	금속	N	N	N	N	N	2065	25	2	1.23	11497335	5535	2.48	2070	2100	2050	2650	1430	2040	2077.21	0.09	-1813	2180	2110	2070	2000	1960	2090	1980	376	610	500	1220	5	1	75243724	1554	-2.25	3.49	12	0.01	-917.00	592.00	5560	20230421	-62.86	970	20221223	112.89	5560	-62.86	20230421	1030	100.49	20230105	5560	-62.86	20230421	970	112.89	20221223	0.01	N	222810	500	376 억	65305	N	N	N	N
170	20231101	160815	57	100.00	KOSDAQ	금속	N	N	N	N	N	2040	0	3	0.00	458285475	221369	40.07	2050	2140	2030	2650	1430	2040	2071.78	0.11	-19926	2263	2151	2083	1971	1903	2117	1937	376	610	500	1220	5	1	75243724	1535	-2.22	3.45	12	0.29	-917.00	592.00	5560	20230421	-63.31	970	20221223	110.31	5560	-63.31	20230421	1030	98.06	20230105	5560	-63.31	20230421	970	110.31	20221223	0.01	N	222810	500	376 억	82860	N	N	N	N
171	20231101	150816	57	100.00	KOSDAQ	금속	N	N	N	N	N	2035	-5	5	-0.25	394088875	189858	34.36	2050	2140	2030	2650	1430	2040	2075.70	0.11	-18924	2263	2151	2083	1971	1903	2117	1937	376	610	500	1220	5	1	75243724	1531	-2.22	3.44	12	0.25	-917.00	592.00	5560	20230421	-63.40	970	20221223	109.79	5560	-63.40	20230421	1030	97.57	20230105	5560	-63.40	20230421	970	109.79	20221223	0.01	N	222810	500	376 억	82860	N	N	N	N
172	20231101	140810	57	100.00	KOSDAQ	금속	N	N	N	N	N	2070	30	2	1.47	265451460	127019	22.99	2050	2140	2040	2650	1430	2040	2089.86	0.11	-20057	2263	2151	2083	1971	1903	2117	1937	376	610	500	1220	5	1	75243724	1558	-2.26	3.50	12	0.17	-917.00	592.00	5560	20230421	-62.77	970	20221223	113.40	5560	-62.77	20230421	1030	100.97	20230105	5560	-62.77	20230421	970	113.40	20221223	0.01	N	222810	500	376 억	82860	N	N	N	N
173	20231101	130817	57	100.00	KOSDAQ	금속	N	N	N	N	N	2075	35	2	1.72	217000475	103678	18.77	2050	2140	2040	2650	1430	2040	2093.02	0.11	-11852	2263	2151	2083	1971	1903	2117	1937	376	610	500	1220	5	1	75243724	1561	-2.26	3.51	12	0.14	-917.00	592.00	5560	20230421	-62.68	970	20221223	113.92	5560	-62.68	20230421	1030	101.46	20230105	5560	-62.68	20230421	970	113.92	20221223	0.01	N	222810	500	376 억	82860	N	N	N	N
174	20231101	120835	57	100.00	KOSDAQ	금속	N	N	N	N	N	2085	45	2	2.21	208841290	99750	18.05	2050	2140	2040	2650	1430	2040	2093.65	0.11	-10427	2263	2151	2083	1971	1903	2117	1937	376	610	500	1220	5	1	75243724	1569	-2.27	3.52	12	0.13	-917.00	592.00	5560	20230421	-62.50	970	20221223	114.95	5560	-62.50	20230421	1030	102.43	20230105	5560	-62.50	20230421	970	114.95	20221223	0.01	N	222810	500	376 억	82860	N	N	N	N
175	20231101	110841	57	100.00	KOSDAQ	금속	N	N	N	N	N	2070	30	2	1.47	203174330	97014	17.56	2050	2140	2040	2650	1430	2040	2094.28	0.11	-10972	2263	2151	2083	1971	1903	2117	1937	376	610	500	1220	5	1	75243724	1558	-2.26	3.50	12	0.13	-917.00	592.00	5560	20230421	-62.77	970	20221223	113.40	5560	-62.77	20230421	1030	100.97	20230105	5560	-62.77	20230421	970	113.40	20221223	0.01	N	222810	500	376 억	82860	N	N	N	N
176	20231101	100830	57	100.00	KOSDAQ	금속	N	N	N	N	N	2115	75	2	3.68	173379590	82726	14.97	2050	2140	2040	2650	1430	2040	2095.83	0.11	-9915	2263	2151	2083	1971	1903	2117	1937	376	610	500	1220	5	1	75243724	1591	-2.31	3.57	12	0.11	-917.00	592.00	5560	20230421	-61.96	970	20221223	118.04	5560	-61.96	20230421	1030	105.34	20230105	5560	-61.96	20230421	970	118.04	20221223	0.01	N	222810	500	376 억	82860	N	N	N	N
177	20231101	090830	57	100.00	KOSDAQ	금속	N	N	N	N	N	2075	35	2	1.72	48079860	23304	4.22	2050	2115	2040	2650	1430	2040	2063.16	0.11	-1193	2263	2151	2083	1971	1903	2117	1937	376	610	500	1220	5	1	75243724	1561	-2.26	3.51	12	0.03	-917.00	592.00	5560	20230421	-62.68	970	20221223	113.92	5560	-62.68	20230421	1030	101.46	20230105	5560	-62.68	20230421	970	113.92	20221223	0.01	N	222810	500	376 억	82860	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History