KissMeData/014620/price/prices-20241101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160326	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20550	450	2	2.24	15227515870	748282	72.12	20100	20900	19900	26100	14100	20100	20349.53	10.07	-3951	22180	21140	20560	19520	18940	20850	19230	143	6000	500	14870	50	1	28600000	5877	15.00	1.14	12	2.62	1370.00	18020.00	22800	20241125	-9.87	10020	20240417	105.09	22800	-9.87	20241125	10020	105.09	20240417	22800	-9.87	20241125	10020	105.09	20240417	3.97	N	014620	500	143 억	2879422	N	N	71	N	N
3	20241129	150329	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20500	400	2	1.99	14348843770	705429	67.99	20100	20900	19900	26100	14100	20100	20340.64	10.07	-12652	22180	21140	20560	19520	18940	20850	19230	143	6000	500	14870	50	1	28600000	5863	14.96	1.14	12	2.47	1370.00	18020.00	22800	20241125	-10.09	10020	20240417	104.59	22800	-10.09	20241125	10020	104.59	20240417	22800	-10.09	20241125	10020	104.59	20240417	3.97	N	014620	500	143 억	2879422	N	N	72	N	N
4	20241129	140326	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20600	500	2	2.49	12208104270	601397	57.97	20100	20900	19900	26100	14100	20100	20299.62	10.07	-7207	22180	21140	20560	19520	18940	20850	19230	143	6000	500	14870	50	1	28600000	5892	15.04	1.14	12	2.10	1370.00	18020.00	22800	20241125	-9.65	10020	20240417	105.59	22800	-9.65	20241125	10020	105.59	20240417	22800	-9.65	20241125	10020	105.59	20240417	3.97	N	014620	500	143 억	2879422	N	N	72	N	N
5	20241129	130329	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20050	-50	5	-0.25	8173046120	405398	39.07	20100	20500	19900	26100	14100	20100	20160.57	10.07	13778	22180	21140	20560	19520	18940	20850	19230	143	6000	500	14870	50	1	28600000	5734	14.64	1.11	12	1.42	1370.00	18020.00	22800	20241125	-12.06	10020	20240417	100.10	22800	-12.06	20241125	10020	100.10	20240417	22800	-12.06	20241125	10020	100.10	20240417	3.97	N	014620	500	143 억	2879422	N	N	72	N	N
6	20241129	120330	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20200	100	2	0.50	7206262420	357542	34.46	20100	20500	19900	26100	14100	20100	20155.03	10.07	16859	22180	21140	20560	19520	18940	20850	19230	143	6000	500	14870	50	1	28600000	5777	14.74	1.12	12	1.25	1370.00	18020.00	22800	20241125	-11.40	10020	20240417	101.60	22800	-11.40	20241125	10020	101.60	20240417	22800	-11.40	20241125	10020	101.60	20240417	3.97	N	014620	500	143 억	2879422	N	N	72	N	N
7	20241129	110329	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20150	50	2	0.25	6112796090	303035	29.21	20100	20500	19900	26100	14100	20100	20171.95	10.07	29845	22180	21140	20560	19520	18940	20850	19230	143	6000	500	14870	50	1	28600000	5763	14.71	1.12	12	1.06	1370.00	18020.00	22800	20241125	-11.62	10020	20240417	101.10	22800	-11.62	20241125	10020	101.10	20240417	22800	-11.62	20241125	10020	101.10	20240417	3.97	N	014620	500	143 억	2879422	N	N	72	N	N
8	20241129	100329	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19970	-130	5	-0.65	4164024730	205976	19.85	20100	20500	19910	26100	14100	20100	20216.15	10.07	24409	22180	21140	20560	19520	18940	20850	19230	143	6000	500	14870	10	1	28600000	5711	14.58	1.11	12	0.72	1370.00	18020.00	22800	20241125	-12.41	10020	20240417	99.30	22800	-12.41	20241125	10020	99.30	20240417	22800	-12.41	20241125	10020	99.30	20240417	3.97	N	014620	500	143 억	2879422	N	N	72	N	N
9	20241129	090328	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19990	-110	5	-0.55	291392160	14553	1.40	20100	20150	19910	26100	14100	20100	20022.05	10.07	-1470	22180	21140	20560	19520	18940	20850	19230	143	6000	500	14870	10	1	28600000	5717	14.59	1.11	12	0.05	1370.00	18020.00	22800	20241125	-12.32	10020	20240417	99.50	22800	-12.32	20241125	10020	99.50	20240417	22800	-12.32	20241125	10020	99.50	20240417	3.97	N	014620	500	143 억	2879422	N	N	72	N	N
10	20241128	160325	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20100	-850	5	-4.06	21151882430	1027584	85.49	20800	21600	19980	27200	14700	20950	20584.22	9.58	149135	22183	21566	21033	20416	19883	21875	20725	143	6250	500	15500	50	1	28600000	5749	14.67	1.12	12	3.59	1370.00	18020.00	22800	20241125	-11.84	10020	20240417	100.60	22800	-11.84	20241125	10020	100.60	20240417	22800	-11.84	20241125	10020	100.60	20240417	3.69	N	014620	500	143 억	2739649	N	N	72	N	N
11	20241128	150332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20050	-900	5	-4.30	20060641580	973232	80.97	20800	21600	19980	27200	14700	20950	20612.18	9.58	133584	22183	21566	21033	20416	19883	21875	20725	143	6250	500	15500	50	1	28600000	5734	14.64	1.11	12	3.40	1370.00	18020.00	22800	20241125	-12.06	10020	20240417	100.10	22800	-12.06	20241125	10020	100.10	20240417	22800	-12.06	20241125	10020	100.10	20240417	3.69	N	014620	500	143 억	2739649	N	N	11	N	N
12	20241128	140333	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20250	-700	5	-3.34	16125386200	777426	64.68	20800	21600	20050	27200	14700	20950	20741.85	9.58	59956	22183	21566	21033	20416	19883	21875	20725	143	6250	500	15500	50	1	28600000	5792	14.78	1.12	12	2.72	1370.00	18020.00	22800	20241125	-11.18	10020	20240417	102.10	22800	-11.18	20241125	10020	102.10	20240417	22800	-11.18	20241125	10020	102.10	20240417	3.69	N	014620	500	143 억	2739649	N	N	11	N	N
13	20241128	130329	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20350	-600	5	-2.86	14721715950	708346	58.93	20800	21600	20050	27200	14700	20950	20783.08	9.58	38289	22183	21566	21033	20416	19883	21875	20725	143	6250	500	15500	50	1	28600000	5820	14.85	1.13	12	2.48	1370.00	18020.00	22800	20241125	-10.75	10020	20240417	103.09	22800	-10.75	20241125	10020	103.09	20240417	22800	-10.75	20241125	10020	103.09	20240417	3.69	N	014620	500	143 억	2739649	N	N	11	N	N
14	20241128	120331	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20300	-650	5	-3.10	13682163200	657266	54.68	20800	21600	20050	27200	14700	20950	20816.66	9.58	35952	22183	21566	21033	20416	19883	21875	20725	143	6250	500	15500	50	1	28600000	5806	14.82	1.13	12	2.30	1370.00	18020.00	22800	20241125	-10.96	10020	20240417	102.59	22800	-10.96	20241125	10020	102.59	20240417	22800	-10.96	20241125	10020	102.59	20240417	3.69	N	014620	500	143 억	2739649	N	N	11	N	N
15	20241128	110335	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20400	-550	5	-2.63	10426367100	496607	41.31	20800	21600	20400	27200	14700	20950	20995.26	9.58	-9960	22183	21566	21033	20416	19883	21875	20725	143	6250	500	15500	50	1	28600000	5834	14.89	1.13	12	1.74	1370.00	18020.00	22800	20241125	-10.53	10020	20240417	103.59	22800	-10.53	20241125	10020	103.59	20240417	22800	-10.53	20241125	10020	103.59	20240417	3.69	N	014620	500	143 억	2739649	N	N	11	N	N
16	20241128	100331	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20900	-50	5	-0.24	7106283300	335969	27.95	20800	21600	20650	27200	14700	20950	21151.98	9.58	1329	22183	21566	21033	20416	19883	21875	20725	143	6250	500	15500	50	1	28600000	5977	15.26	1.16	12	1.17	1370.00	18020.00	22800	20241125	-8.33	10020	20240417	108.58	22800	-8.33	20241125	10020	108.58	20240417	22800	-8.33	20241125	10020	108.58	20240417	3.69	N	014620	500	143 억	2739649	N	N	11	N	N
17	20241128	090329	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20900	-50	5	-0.24	461461600	22200	1.85	20800	20900	20650	27200	14700	20950	20781.81	9.58	-7047	22183	21566	21033	20416	19883	21875	20725	143	6250	500	15500	50	1	28600000	5977	15.26	1.16	12	0.08	1370.00	18020.00	22800	20241125	-8.33	10020	20240417	108.58	22800	-8.33	20241125	10020	108.58	20240417	22800	-8.33	20241125	10020	108.58	20240417	3.69	N	014620	500	143 억	2739649	N	N	11	N	N
18	20241127	160322	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20950	-200	5	-0.95	24799459450	1183220	79.40	20750	21650	20500	27450	14850	21150	20959.00	9.20	31590	22050	21600	21100	20650	20150	21825	20875	143	6300	500	15650	50	1	28600000	5992	15.29	1.16	12	4.14	1370.00	18020.00	22800	20241125	-8.11	10020	20240417	109.08	22800	-8.11	20241125	10020	109.08	20240417	22800	-8.11	20241125	10020	109.08	20240417	3.32	N	014620	500	143 억	2632063	N	N	11	N	N
19	20241127	150327	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20850	-300	5	-1.42	23541493650	1122871	75.35	20750	21650	20500	27450	14850	21150	20965.12	9.20	33951	22050	21600	21100	20650	20150	21825	20875	143	6300	500	15650	50	1	28600000	5963	15.22	1.16	12	3.93	1370.00	18020.00	22800	20241125	-8.55	10020	20240417	108.08	22800	-8.55	20241125	10020	108.08	20240417	22800	-8.55	20241125	10020	108.08	20240417	3.32	N	014620	500	143 억	2632063	N	N	18	N	N
20	20241127	140328	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20650	-500	5	-2.36	21327601050	1015991	68.18	20750	21650	20500	27450	14850	21150	20991.60	9.20	11506	22050	21600	21100	20650	20150	21825	20875	143	6300	500	15650	50	1	28600000	5906	15.07	1.15	12	3.55	1370.00	18020.00	22800	20241125	-9.43	10020	20240417	106.09	22800	-9.43	20241125	10020	106.09	20240417	22800	-9.43	20241125	10020	106.09	20240417	3.32	N	014620	500	143 억	2632063	N	N	18	N	N
21	20241127	130324	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20900	-250	5	-1.18	18790938500	893053	59.93	20750	21650	20500	27450	14850	21150	21040.99	9.20	-1069	22050	21600	21100	20650	20150	21825	20875	143	6300	500	15650	50	1	28600000	5977	15.26	1.16	12	3.12	1370.00	18020.00	22800	20241125	-8.33	10020	20240417	108.58	22800	-8.33	20241125	10020	108.58	20240417	22800	-8.33	20241125	10020	108.58	20240417	3.32	N	014620	500	143 억	2632063	N	N	18	N	N
22	20241127	120328	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20800	-350	5	-1.65	16204729300	769156	51.62	20750	21650	20500	27450	14850	21150	21067.98	9.20	1245	22050	21600	21100	20650	20150	21825	20875	143	6300	500	15650	50	1	28600000	5949	15.18	1.15	12	2.69	1370.00	18020.00	22800	20241125	-8.77	10020	20240417	107.58	22800	-8.77	20241125	10020	107.58	20240417	22800	-8.77	20241125	10020	107.58	20240417	3.32	N	014620	500	143 억	2632063	N	N	18	N	N
23	20241127	110328	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20750	-400	5	-1.89	13037540350	616004	41.34	20750	21650	20700	27450	14850	21150	21164.75	9.20	-8132	22050	21600	21100	20650	20150	21825	20875	143	6300	500	15650	50	1	28600000	5935	15.15	1.15	12	2.15	1370.00	18020.00	22800	20241125	-8.99	10020	20240417	107.09	22800	-8.99	20241125	10020	107.09	20240417	22800	-8.99	20241125	10020	107.09	20240417	3.32	N	014620	500	143 억	2632063	N	N	18	N	N
24	20241127	100326	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21200	50	2	0.24	8877817200	417010	27.98	20750	21650	20700	27450	14850	21150	21289.90	9.20	-13361	22050	21600	21100	20650	20150	21825	20875	143	6300	500	15650	50	1	28600000	6063	15.47	1.18	12	1.46	1370.00	18020.00	22800	20241125	-7.02	10020	20240417	111.58	22800	-7.02	20241125	10020	111.58	20240417	22800	-7.02	20241125	10020	111.58	20240417	3.32	N	014620	500	143 억	2632063	N	N	18	N	N
25	20241127	090326	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21150	0	3	0.00	1181551500	56336	3.78	20750	21300	20700	27450	14850	21150	20966.73	9.20	19183	22050	21600	21100	20650	20150	21825	20875	143	6300	500	15650	50	1	28600000	6049	15.44	1.17	12	0.20	1370.00	18020.00	22800	20241125	-7.24	10020	20240417	111.08	22800	-7.24	20241125	10020	111.08	20240417	22800	-7.24	20241125	10020	111.08	20240417	3.32	N	014620	500	143 억	2632063	N	N	18	N	N
26	20241126	160327	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21150	350	2	1.68	31110232100	1472152	31.00	20750	21550	20600	27000	14600	20800	21132.72	9.40	-41753	23733	22266	21333	19866	18933	21800	19400	143	6200	500	15390	50	1	28600000	6049	15.44	1.17	12	5.15	1370.00	18020.00	22800	20241125	-7.24	10020	20240417	111.08	22800	-7.24	20241125	10020	111.08	20240417	22800	-7.24	20241125	10020	111.08	20240417	3.47	N	014620	500	143 억	2689400	N	N	18	N	N
27	20241126	150325	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21100	300	2	1.44	28898642000	1367500	28.80	20750	21550	20600	27000	14600	20800	21132.72	9.40	-8104	23733	22266	21333	19866	18933	21800	19400	143	6200	500	15390	50	1	28600000	6035	15.40	1.17	12	4.78	1370.00	18020.00	22800	20241125	-7.46	10020	20240417	110.58	22800	-7.46	20241125	10020	110.58	20240417	22800	-7.46	20241125	10020	110.58	20240417	3.47	N	014620	500	143 억	2689400	N	N	750	N	N
28	20241126	140324	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21300	500	2	2.40	26083170900	1233635	25.98	20750	21550	20600	27000	14600	20800	21143.64	9.40	-1599	23733	22266	21333	19866	18933	21800	19400	143	6200	500	15390	50	1	28600000	6092	15.55	1.18	12	4.31	1370.00	18020.00	22800	20241125	-6.58	10020	20240417	112.57	22800	-6.58	20241125	10020	112.57	20240417	22800	-6.58	20241125	10020	112.57	20240417	3.47	N	014620	500	143 억	2689400	N	N	750	N	N
29	20241126	130324	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21050	250	2	1.20	23493565750	1110858	23.40	20750	21550	20600	27000	14600	20800	21149.36	9.40	4698	23733	22266	21333	19866	18933	21800	19400	143	6200	500	15390	50	1	28600000	6020	15.36	1.17	12	3.88	1370.00	18020.00	22800	20241125	-7.68	10020	20240417	110.08	22800	-7.68	20241125	10020	110.08	20240417	22800	-7.68	20241125	10020	110.08	20240417	3.47	N	014620	500	143 억	2689400	N	N	750	N	N
30	20241126	120327	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21200	400	2	1.92	22312702550	1054963	22.22	20750	21550	20600	27000	14600	20800	21150.58	9.40	-8414	23733	22266	21333	19866	18933	21800	19400	143	6200	500	15390	50	1	28600000	6063	15.47	1.18	12	3.69	1370.00	18020.00	22800	20241125	-7.02	10020	20240417	111.58	22800	-7.02	20241125	10020	111.58	20240417	22800	-7.02	20241125	10020	111.58	20240417	3.47	N	014620	500	143 억	2689400	N	N	750	N	N
31	20241126	110329	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21350	550	2	2.64	20577487300	973101	20.49	20750	21550	20600	27000	14600	20800	21146.68	9.40	-23798	23733	22266	21333	19866	18933	21800	19400	143	6200	500	15390	50	1	28600000	6106	15.58	1.18	12	3.40	1370.00	18020.00	22800	20241125	-6.36	10020	20240417	113.07	22800	-6.36	20241125	10020	113.07	20240417	22800	-6.36	20241125	10020	113.07	20240417	3.47	N	014620	500	143 억	2689400	N	N	750	N	N
32	20241126	100327	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21050	250	2	1.20	15589604000	738315	15.55	20750	21550	20600	27000	14600	20800	21115.57	9.40	-30900	23733	22266	21333	19866	18933	21800	19400	143	6200	500	15390	50	1	28600000	6020	15.36	1.17	12	2.58	1370.00	18020.00	22800	20241125	-7.68	10020	20240417	110.08	22800	-7.68	20241125	10020	110.08	20240417	22800	-7.68	20241125	10020	110.08	20240417	3.47	N	014620	500	143 억	2689400	N	N	750	N	N
33	20241126	090325	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20650	-150	5	-0.72	1981177350	95191	2.00	20750	21050	20600	27000	14600	20800	20812.80	9.40	-5114	23733	22266	21333	19866	18933	21800	19400	143	6200	500	15390	50	1	28600000	5906	15.07	1.15	12	0.33	1370.00	18020.00	22800	20241125	-9.43	10020	20240417	106.09	22800	-9.43	20241125	10020	106.09	20240417	22800	-9.43	20241125	10020	106.09	20240417	3.47	N	014620	500	143 억	2689400	N	N	750	N	N
34	20241125	160320	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	20800	450	2	2.21	101691598550	4727897	77.28	20900	22800	20400	26450	14250	20350	21510.14	9.31	129093	22843	21596	19203	17956	15563	22220	18580	143	6100	500	15050	50	1	28600000	5949	15.18	1.15	12	16.53	1370.00	18020.00	22800	20241125	-8.77	10020	20240417	107.58	22800	-8.77	20241125	10020	107.58	20240417	22800	-8.77	20241125	10020	107.58	20240417	3.52	N	014620	500	143 억	2662358	N	N	750	N	N
35	20241125	150325	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	20650	300	2	1.47	99181285850	4606709	75.29	20900	22800	20400	26450	14250	20350	21530.31	9.31	120406	22843	21596	19203	17956	15563	22220	18580	143	6100	500	15050	50	1	28600000	5906	15.07	1.15	12	16.11	1370.00	18020.00	22800	20241125	-9.43	10020	20240417	106.09	22800	-9.43	20241125	10020	106.09	20240417	22800	-9.43	20241125	10020	106.09	20240417	3.52	N	014620	500	143 억	2662358	N	N	0	N	N
36	20241125	140324	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	20500	150	2	0.74	95032433850	4405526	72.01	20900	22800	20500	26450	14250	20350	21571.80	9.31	94240	22843	21596	19203	17956	15563	22220	18580	143	6100	500	15050	50	1	28600000	5863	14.96	1.14	12	15.40	1370.00	18020.00	22800	20241125	-10.09	10020	20240417	104.59	22800	-10.09	20241125	10020	104.59	20240417	22800	-10.09	20241125	10020	104.59	20240417	3.52	N	014620	500	143 억	2662358	N	N	0	N	N
37	20241125	130322	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	20850	500	2	2.46	87464047150	4039970	66.03	20900	22800	20650	26450	14250	20350	21650.39	9.31	4475	22843	21596	19203	17956	15563	22220	18580	143	6100	500	15050	50	1	28600000	5963	15.22	1.16	12	14.13	1370.00	18020.00	22800	20241125	-8.55	10020	20240417	108.08	22800	-8.55	20241125	10020	108.08	20240417	22800	-8.55	20241125	10020	108.08	20240417	3.52	N	014620	500	143 억	2662358	N	N	0	N	N
38	20241125	120324	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	21150	800	2	3.93	82087625800	3784182	61.85	20900	22800	20650	26450	14250	20350	21693.09	9.31	-61504	22843	21596	19203	17956	15563	22220	18580	143	6100	500	15050	50	1	28600000	6049	15.44	1.17	12	13.23	1370.00	18020.00	22800	20241125	-7.24	10020	20240417	111.08	22800	-7.24	20241125	10020	111.08	20240417	22800	-7.24	20241125	10020	111.08	20240417	3.52	N	014620	500	143 억	2662358	N	N	0	N	N
39	20241125	110323	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	21400	1050	2	5.16	76532776100	3522099	57.57	20900	22800	20650	26450	14250	20350	21730.18	9.31	-89979	22843	21596	19203	17956	15563	22220	18580	143	6100	500	15050	50	1	28600000	6120	15.62	1.19	12	12.32	1370.00	18020.00	22800	20241125	-6.14	10020	20240417	113.57	22800	-6.14	20241125	10020	113.57	20240417	22800	-6.14	20241125	10020	113.57	20240417	3.52	N	014620	500	143 억	2662358	N	N	0	N	N
40	20241125	100320	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	21550	1200	2	5.90	68493324950	3151428	51.51	20900	22800	20650	26450	14250	20350	21735.03	9.31	-112752	22843	21596	19203	17956	15563	22220	18580	143	6100	500	15050	50	1	28600000	6163	15.73	1.20	12	11.02	1370.00	18020.00	22800	20241125	-5.48	10020	20240417	115.07	22800	-5.48	20241125	10020	115.07	20240417	22800	-5.48	20241125	10020	115.07	20240417	3.52	N	014620	500	143 억	2662358	N	N	0	N	N
41	20241125	090319	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	20900	550	2	2.70	11938235800	565238	9.24	20900	21850	20650	26450	14250	20350	21123.75	9.31	-31272	22843	21596	19203	17956	15563	22220	18580	143	6100	500	15050	50	1	28600000	5977	15.26	1.16	12	1.98	1370.00	18020.00	21850	20241125	-4.35	10020	20240417	108.58	21850	-4.35	20241125	10020	108.58	20240417	21850	-4.35	20241125	10020	108.58	20240417	3.52	N	014620	500	143 억	2662358	N	N	0	N	N
42	20241122	160308	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	20350	3550	2	21.13	117547003760	6045498	1249.68	16810	20450	16810	21800	11760	16800	19441.86	8.70	215631	17460	17130	16690	16360	15920	17185	16415	143	5000	500	12430	50	1	28600000	5820	14.85	1.13	12	21.14	1370.00	18020.00	20450	20241122	-0.49	10020	20240417	103.09	20450	-0.49	20241122	10020	103.09	20240417	20450	-0.49	20241122	10020	103.09	20240417	3.66	N	014620	500	143 억	2489000	N	N	396	N	N
43	20241122	150306	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	19930	3130	2	18.63	110200051110	5680715	1174.28	16810	20450	16810	21800	11760	16800	19398.99	8.70	226684	17460	17130	16690	16360	15920	17185	16415	143	5000	500	12430	10	1	28600000	5700	14.55	1.11	12	19.86	1370.00	18020.00	20450	20241122	-2.54	10020	20240417	98.90	20450	-2.54	20241122	10020	98.90	20240417	20450	-2.54	20241122	10020	98.90	20240417	3.66	N	014620	500	143 억	2489000	N	N	396	N	N
44	20241122	140311	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	19650	2850	2	16.96	96299980650	4981866	1029.82	16810	20450	16810	21800	11760	16800	19330.12	8.70	205548	17460	17130	16690	16360	15920	17185	16415	143	5000	500	12430	10	1	28600000	5620	14.34	1.09	12	17.42	1370.00	18020.00	20450	20241122	-3.91	10020	20240417	96.11	20450	-3.91	20241122	10020	96.11	20240417	20450	-3.91	20241122	10020	96.11	20240417	3.66	N	014620	500	143 억	2489000	N	N	396	N	N
45	20241122	130310	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	19810	3010	2	17.92	86198126610	4469798	923.96	16810	20450	16810	21800	11760	16800	19284.58	8.70	135903	17460	17130	16690	16360	15920	17185	16415	143	5000	500	12430	10	1	28600000	5666	14.46	1.10	12	15.63	1370.00	18020.00	20450	20241122	-3.13	10020	20240417	97.70	20450	-3.13	20241122	10020	97.70	20240417	20450	-3.13	20241122	10020	97.70	20240417	3.66	N	014620	500	143 억	2489000	N	N	396	N	N
46	20241122	120311	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	19950	3150	2	18.75	74446257440	3885783	803.24	16810	20450	16810	21800	11760	16800	19158.64	8.70	101655	17460	17130	16690	16360	15920	17185	16415	143	5000	500	12430	10	1	28600000	5706	14.56	1.11	12	13.59	1370.00	18020.00	20450	20241122	-2.44	10020	20240417	99.10	20450	-2.44	20241122	10020	99.10	20240417	20450	-2.44	20241122	10020	99.10	20240417	3.66	N	014620	500	143 억	2489000	N	N	396	N	N
47	20241122	110308	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	19650	2850	2	16.96	51957499330	2755612	569.62	16810	19810	16810	21800	11760	16800	18855.18	8.70	163096	17460	17130	16690	16360	15920	17185	16415	143	5000	500	12430	10	1	28600000	5620	14.34	1.09	12	9.64	1370.00	18020.00	19810	20241122	-0.81	10020	20240417	96.11	19810	-0.81	20241122	10020	96.11	20240417	19810	-0.81	20241122	10020	96.11	20240417	3.66	N	014620	500	143 억	2489000	N	N	396	N	N
48	20241122	100314	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	18590	1790	2	10.65	16125016930	895254	185.06	16810	18710	16810	21800	11760	16800	18011.70	8.70	35533	17460	17130	16690	16360	15920	17185	16415	143	5000	500	12430	10	1	28600000	5317	13.57	1.03	12	3.13	1370.00	18020.00	18710	20241122	-0.64	10020	20240417	85.53	18710	-0.64	20241122	10020	85.53	20240417	18710	-0.64	20241122	10020	85.53	20240417	3.66	N	014620	500	143 억	2489000	N	N	396	N	N
49	20241122	090310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	17270	470	2	2.80	572501050	33541	6.93	16810	17340	16810	21800	11760	16800	17068.89	8.70	4310	17460	17130	16690	16360	15920	17185	16415	143	5000	500	12430	10	1	28600000	4939	12.61	0.96	12	0.12	1370.00	18020.00	17770	20241120	-2.81	10020	20240417	72.36	17770	-2.81	20241120	10020	72.36	20240417	17770	-2.81	20241120	10020	72.36	20240417	3.66	N	014620	500	143 억	2489000	N	N	396	N	N
50	20241121	160308	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16800	-160	5	-0.94	7996236630	482022	42.01	16800	17020	16250	22000	11880	16960	16588.79	8.68	47965	18240	17600	17130	16490	16020	17365	16255	143	5040	500	12550	10	1	28600000	4805	12.26	0.93	12	1.69	1370.00	18020.00	17770	20241120	-5.46	10020	20240417	67.66	17770	-5.46	20241120	10020	67.66	20240417	17770	-5.46	20241120	10020	67.66	20240417	3.43	N	014620	500	143 억	2481363	N	N	396	N	N
51	20241121	150314	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16730	-230	5	-1.36	7655496160	461680	40.23	16800	17020	16250	22000	11880	16960	16581.82	8.68	48289	18240	17600	17130	16490	16020	17365	16255	143	5040	500	12550	10	1	28600000	4785	12.21	0.93	12	1.61	1370.00	18020.00	17770	20241120	-5.85	10020	20240417	66.97	17770	-5.85	20241120	10020	66.97	20240417	17770	-5.85	20241120	10020	66.97	20240417	3.43	N	014620	500	143 억	2481363	N	N	41	N	N
52	20241121	140314	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16700	-260	5	-1.53	6680908210	403513	35.16	16800	17020	16250	22000	11880	16960	16556.86	8.68	45553	18240	17600	17130	16490	16020	17365	16255	143	5040	500	12550	10	1	28600000	4776	12.19	0.93	12	1.41	1370.00	18020.00	17770	20241120	-6.02	10020	20240417	66.67	17770	-6.02	20241120	10020	66.67	20240417	17770	-6.02	20241120	10020	66.67	20240417	3.43	N	014620	500	143 억	2481363	N	N	41	N	N
53	20241121	130312	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16600	-360	5	-2.12	5926277380	358145	31.21	16800	17020	16250	22000	11880	16960	16547.15	8.68	34773	18240	17600	17130	16490	16020	17365	16255	143	5040	500	12550	10	1	28600000	4748	12.12	0.92	12	1.25	1370.00	18020.00	17770	20241120	-6.58	10020	20240417	65.67	17770	-6.58	20241120	10020	65.67	20240417	17770	-6.58	20241120	10020	65.67	20240417	3.43	N	014620	500	143 억	2481363	N	N	41	N	N
54	20241121	120312	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16520	-440	5	-2.59	5310415340	320853	27.96	16800	17020	16250	22000	11880	16960	16550.93	8.68	18787	18240	17600	17130	16490	16020	17365	16255	143	5040	500	12550	10	1	28600000	4725	12.06	0.92	12	1.12	1370.00	18020.00	17770	20241120	-7.03	10020	20240417	64.87	17770	-7.03	20241120	10020	64.87	20240417	17770	-7.03	20241120	10020	64.87	20240417	3.43	N	014620	500	143 억	2481363	N	N	41	N	N
55	20241121	110311	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16480	-480	5	-2.83	4286066080	258518	22.53	16800	17020	16250	22000	11880	16960	16579.37	8.68	9205	18240	17600	17130	16490	16020	17365	16255	143	5040	500	12550	10	1	28600000	4713	12.03	0.91	12	0.90	1370.00	18020.00	17770	20241120	-7.26	10020	20240417	64.47	17770	-7.26	20241120	10020	64.47	20240417	17770	-7.26	20241120	10020	64.47	20240417	3.43	N	014620	500	143 억	2481363	N	N	41	N	N
56	20241121	100312	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16530	-430	5	-2.54	2330055730	139495	12.16	16800	17020	16530	22000	11880	16960	16703.51	8.68	2240	18240	17600	17130	16490	16020	17365	16255	143	5040	500	12550	10	1	28600000	4728	12.07	0.92	12	0.49	1370.00	18020.00	17770	20241120	-6.98	10020	20240417	64.97	17770	-6.98	20241120	10020	64.97	20240417	17770	-6.98	20241120	10020	64.97	20240417	3.43	N	014620	500	143 억	2481363	N	N	41	N	N
57	20241121	090311	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16930	-30	5	-0.18	163508330	9697	0.85	16800	17000	16800	22000	11880	16960	16861.74	8.68	-1415	18240	17600	17130	16490	16020	17365	16255	143	5040	500	12550	10	1	28600000	4842	12.36	0.94	12	0.03	1370.00	18020.00	17770	20241120	-4.73	10020	20240417	68.96	17770	-4.73	20241120	10020	68.96	20240417	17770	-4.73	20241120	10020	68.96	20240417	3.43	N	014620	500	143 억	2481363	N	N	41	N	N
58	20241120	160310	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	16960	50	2	0.30	19709524580	1143158	94.92	16970	17770	16660	21950	11840	16910	17241.41	9.01	-90590	17976	17442	16476	15942	14976	17710	16210	143	5040	500	12510	10	1	28600000	4851	12.38	0.94	12	4.00	1370.00	18020.00	17770	20241120	-4.56	10020	20240417	69.26	17770	-4.56	20241120	10020	69.26	20240417	17770	-4.56	20241120	10020	69.26	20240417	3.13	N	014620	500	143 억	2578018	N	N	40	N	N
59	20241120	150314	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	17060	150	2	0.89	18805171200	1089854	90.49	16970	17770	16660	21950	11840	16910	17254.77	9.01	-103188	17976	17442	16476	15942	14976	17710	16210	143	5040	500	12510	10	1	28600000	4879	12.45	0.95	12	3.81	1370.00	18020.00	17770	20241120	-4.00	10020	20240417	70.26	17770	-4.00	20241120	10020	70.26	20240417	17770	-4.00	20241120	10020	70.26	20240417	3.13	N	014620	500	143 억	2578018	N	N	148	N	N
60	20241120	140315	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	17190	280	2	1.66	16859414600	976384	81.07	16970	17770	16660	21950	11840	16910	17267.20	9.01	-70154	17976	17442	16476	15942	14976	17710	16210	143	5040	500	12510	10	1	28600000	4916	12.55	0.95	12	3.41	1370.00	18020.00	17770	20241120	-3.26	10020	20240417	71.56	17770	-3.26	20241120	10020	71.56	20240417	17770	-3.26	20241120	10020	71.56	20240417	3.13	N	014620	500	143 억	2578018	N	N	148	N	N
61	20241120	130315	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	16870	-40	5	-0.24	15330661420	886735	73.63	16970	17770	16660	21950	11840	16910	17288.90	9.01	-61522	17976	17442	16476	15942	14976	17710	16210	143	5040	500	12510	10	1	28600000	4825	12.31	0.94	12	3.10	1370.00	18020.00	17770	20241120	-5.06	10020	20240417	68.36	17770	-5.06	20241120	10020	68.36	20240417	17770	-5.06	20241120	10020	68.36	20240417	3.13	N	014620	500	143 억	2578018	N	N	148	N	N
62	20241120	120316	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	17370	460	2	2.72	12782342870	737924	61.27	16970	17770	16660	21950	11840	16910	17322.04	9.01	-53046	17976	17442	16476	15942	14976	17710	16210	143	5040	500	12510	10	1	28600000	4968	12.68	0.96	12	2.58	1370.00	18020.00	17770	20241120	-2.25	10020	20240417	73.35	17770	-2.25	20241120	10020	73.35	20240417	17770	-2.25	20241120	10020	73.35	20240417	3.13	N	014620	500	143 억	2578018	N	N	148	N	N
63	20241120	110314	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	17310	400	2	2.37	7333403670	426921	35.45	16970	17370	16660	21950	11840	16910	17177.44	9.01	-51547	17976	17442	16476	15942	14976	17710	16210	143	5040	500	12510	10	1	28600000	4951	12.64	0.96	12	1.49	1370.00	18020.00	17370	20241120	-0.35	10020	20240417	72.75	17370	-0.35	20241120	10020	72.75	20240417	17370	-0.35	20241120	10020	72.75	20240417	3.13	N	014620	500	143 억	2578018	N	N	148	N	N
64	20241120	100313	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	17320	410	2	2.42	4933339130	288349	23.94	16970	17360	16660	21950	11840	16910	17108.93	9.01	-20392	17976	17442	16476	15942	14976	17710	16210	143	5040	500	12510	10	1	28600000	4954	12.64	0.96	12	1.01	1370.00	18020.00	17360	20241120	-0.23	10020	20240417	72.85	17360	-0.23	20241120	10020	72.85	20240417	17360	-0.23	20241120	10020	72.85	20240417	3.13	N	014620	500	143 억	2578018	N	N	148	N	N
65	20241120	090313	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16900	-10	5	-0.06	385607310	22840	1.90	16970	16980	16790	21950	11840	16910	16882.96	9.01	-6683	17976	17442	16476	15942	14976	17710	16210	143	5040	500	12510	10	1	28600000	4833	12.34	0.94	12	0.08	1370.00	18020.00	17010	20241119	-0.65	10020	20240417	68.66	17010	-0.65	20241119	10020	68.66	20240417	17010	-0.65	20241119	10020	68.66	20240417	3.13	N	014620	500	143 억	2578018	N	N	148	N	N
66	20241119	160301	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	16910	1100	2	6.96	19938611500	1199615	174.69	15810	17010	15510	20550	11070	15810	16620.78	9.13	-44050	16756	16282	15826	15352	14896	16520	15590	143	4740	500	11690	10	1	28600000	4836	12.34	0.94	12	4.19	1370.00	18020.00	17010	20241119	-0.59	10020	20240417	68.76	17010	-0.59	20241119	10020	68.76	20240417	17010	-0.59	20241119	10020	68.76	20240417	3.15	N	014620	500	143 억	2611803	N	N	148	N	N
67	20241119	150304	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	16960	1150	2	7.27	18522126830	1115957	162.51	15810	17010	15510	20550	11070	15810	16597.53	9.13	-50905	16756	16282	15826	15352	14896	16520	15590	143	4740	500	11690	10	1	28600000	4851	12.38	0.94	12	3.90	1370.00	18020.00	17010	20241119	-0.29	10020	20240417	69.26	17010	-0.29	20241119	10020	69.26	20240417	17010	-0.29	20241119	10020	69.26	20240417	3.15	N	014620	500	143 억	2611803	N	N	15	N	N
68	20241119	140303	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16780	970	2	6.14	14346186450	869457	126.62	15810	16860	15510	20550	11070	15810	16500.18	9.13	-65447	16756	16282	15826	15352	14896	16520	15590	143	4740	500	11690	10	1	28600000	4799	12.25	0.93	12	3.04	1370.00	18020.00	16900	20240820	-0.71	10020	20240417	67.47	16900	-0.71	20240820	10020	67.47	20240417	16900	-0.71	20240820	10020	67.47	20240417	3.15	N	014620	500	143 억	2611803	N	N	15	N	N
69	20241119	130304	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16790	980	2	6.20	11438481520	696468	101.42	15810	16800	15510	20550	11070	15810	16423.56	9.13	-32545	16756	16282	15826	15352	14896	16520	15590	143	4740	500	11690	10	1	28600000	4802	12.26	0.93	12	2.44	1370.00	18020.00	16900	20240820	-0.65	10020	20240417	67.56	16900	-0.65	20240820	10020	67.56	20240417	16900	-0.65	20240820	10020	67.56	20240417	3.15	N	014620	500	143 억	2611803	N	N	15	N	N
70	20241119	120301	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16640	830	2	5.25	9657463320	589742	85.88	15810	16800	15510	20550	11070	15810	16375.75	9.13	-27099	16756	16282	15826	15352	14896	16520	15590	143	4740	500	11690	10	1	28600000	4759	12.15	0.92	12	2.06	1370.00	18020.00	16900	20240820	-1.54	10020	20240417	66.07	16900	-1.54	20240820	10020	66.07	20240417	16900	-1.54	20240820	10020	66.07	20240417	3.15	N	014620	500	143 억	2611803	N	N	15	N	N
71	20241119	110305	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16610	800	2	5.06	8230292500	503839	73.37	15810	16800	15510	20550	11070	15810	16335.17	9.13	-10387	16756	16282	15826	15352	14896	16520	15590	143	4740	500	11690	10	1	28600000	4750	12.12	0.92	12	1.76	1370.00	18020.00	16900	20240820	-1.72	10020	20240417	65.77	16900	-1.72	20240820	10020	65.77	20240417	16900	-1.72	20240820	10020	65.77	20240417	3.15	N	014620	500	143 억	2611803	N	N	15	N	N
72	20241119	100310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16230	420	2	2.66	3871641750	240527	35.03	15810	16340	15510	20550	11070	15810	16096.51	9.13	-6421	16756	16282	15826	15352	14896	16520	15590	143	4740	500	11690	10	1	28600000	4642	11.85	0.90	12	0.84	1370.00	18020.00	16900	20240820	-3.96	10020	20240417	61.98	16900	-3.96	20240820	10020	61.98	20240417	16900	-3.96	20240820	10020	61.98	20240417	3.15	N	014620	500	143 억	2611803	N	N	15	N	N
73	20241119	090310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15610	-200	5	-1.27	121883140	7776	1.13	15810	15810	15510	20550	11070	15810	15674.11	9.13	-580	16756	16282	15826	15352	14896	16520	15590	143	4740	500	11690	10	1	28600000	4464	11.39	0.87	12	0.03	1370.00	18020.00	16900	20240820	-7.63	10020	20240417	55.79	16900	-7.63	20240820	10020	55.79	20240417	16900	-7.63	20240820	10020	55.79	20240417	3.15	N	014620	500	143 억	2611803	N	N	15	N	N
74	20241118	160302	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15810	440	2	2.86	10910159410	685295	268.84	15370	16300	15370	19980	10760	15370	15920.72	8.99	40326	15870	15620	15300	15050	14730	15655	15085	143	4610	500	11370	10	1	28600000	4522	11.54	0.88	12	2.40	1370.00	18020.00	16900	20240820	-6.45	10020	20240417	57.78	16900	-6.45	20240820	10020	57.78	20240417	16900	-6.45	20240820	10020	57.78	20240417	3.27	N	014620	500	143 억	2570473	N	N	13	N	N
75	20241118	150304	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15720	350	2	2.28	10559202540	663064	260.12	15370	16300	15370	19980	10760	15370	15925.13	8.99	39643	15870	15620	15300	15050	14730	15655	15085	143	4610	500	11370	10	1	28600000	4496	11.47	0.87	12	2.32	1370.00	18020.00	16900	20240820	-6.98	10020	20240417	56.89	16900	-6.98	20240820	10020	56.89	20240417	16900	-6.98	20240820	10020	56.89	20240417	3.27	N	014620	500	143 억	2570473	N	N	532	N	N
76	20241118	140303	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15930	560	2	3.64	9385450250	588727	230.95	15370	16300	15370	19980	10760	15370	15942.25	8.99	20102	15870	15620	15300	15050	14730	15655	15085	143	4610	500	11370	10	1	28600000	4556	11.63	0.88	12	2.06	1370.00	18020.00	16900	20240820	-5.74	10020	20240417	58.98	16900	-5.74	20240820	10020	58.98	20240417	16900	-5.74	20240820	10020	58.98	20240417	3.27	N	014620	500	143 억	2570473	N	N	532	N	N
77	20241118	130302	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15900	530	2	3.45	8420204340	528093	207.17	15370	16300	15370	19980	10760	15370	15944.90	8.99	18305	15870	15620	15300	15050	14730	15655	15085	143	4610	500	11370	10	1	28600000	4547	11.61	0.88	12	1.85	1370.00	18020.00	16900	20240820	-5.92	10020	20240417	58.68	16900	-5.92	20240820	10020	58.68	20240417	16900	-5.92	20240820	10020	58.68	20240417	3.27	N	014620	500	143 억	2570473	N	N	532	N	N
78	20241118	120304	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15960	590	2	3.84	7257320970	455300	178.61	15370	16300	15370	19980	10760	15370	15940.05	8.99	12303	15870	15620	15300	15050	14730	15655	15085	143	4610	500	11370	10	1	28600000	4565	11.65	0.89	12	1.59	1370.00	18020.00	16900	20240820	-5.56	10020	20240417	59.28	16900	-5.56	20240820	10020	59.28	20240417	16900	-5.56	20240820	10020	59.28	20240417	3.27	N	014620	500	143 억	2570473	N	N	532	N	N
79	20241118	110303	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15960	590	2	3.84	5988994000	376277	147.61	15370	16300	15370	19980	10760	15370	15916.91	8.99	2191	15870	15620	15300	15050	14730	15655	15085	143	4610	500	11370	10	1	28600000	4565	11.65	0.89	12	1.32	1370.00	18020.00	16900	20240820	-5.56	10020	20240417	59.28	16900	-5.56	20240820	10020	59.28	20240417	16900	-5.56	20240820	10020	59.28	20240417	3.27	N	014620	500	143 억	2570473	N	N	532	N	N
80	20241118	100304	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15730	360	2	2.34	4570678570	287457	112.77	15370	16300	15370	19980	10760	15370	15900.98	8.99	-7995	15870	15620	15300	15050	14730	15655	15085	143	4610	500	11370	10	1	28600000	4499	11.48	0.87	12	1.01	1370.00	18020.00	16900	20240820	-6.92	10020	20240417	56.99	16900	-6.92	20240820	10020	56.99	20240417	16900	-6.92	20240820	10020	56.99	20240417	3.27	N	014620	500	143 억	2570473	N	N	532	N	N
81	20241118	090301	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15610	240	2	1.56	128004300	8277	3.25	15370	15610	15370	19980	10760	15370	15468.87	8.99	1482	15870	15620	15300	15050	14730	15655	15085	143	4610	500	11370	10	1	28600000	4464	11.39	0.87	12	0.03	1370.00	18020.00	16900	20240820	-7.63	10020	20240417	55.79	16900	-7.63	20240820	10020	55.79	20240417	16900	-7.63	20240820	10020	55.79	20240417	3.27	N	014620	500	143 억	2570473	N	N	532	N	N
82	20241115	160309	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15370	-230	5	-1.47	3863172200	253717	72.98	15370	15550	14980	20250	10920	15600	15225.57	8.81	21214	16266	15932	15616	15282	14966	16100	15450	143	4650	500	11540	10	1	28600000	4396	11.22	0.85	12	0.89	1370.00	18020.00	16900	20240820	-9.05	10020	20240417	53.39	16900	-9.05	20240820	10020	53.39	20240417	16900	-9.05	20240820	10020	53.39	20240417	3.20	N	014620	500	143 억	2518468	N	N	532	N	N
83	20241115	150316	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15310	-290	5	-1.86	3657996600	240343	69.13	15370	15550	14980	20250	10920	15600	15219.89	8.81	21617	16266	15932	15616	15282	14966	16100	15450	143	4650	500	11540	10	1	28600000	4379	11.18	0.85	12	0.84	1370.00	18020.00	16900	20240820	-9.41	10020	20240417	52.79	16900	-9.41	20240820	10020	52.79	20240417	16900	-9.41	20240820	10020	52.79	20240417	3.20	N	014620	500	143 억	2518468	N	N	498	N	N
84	20241115	140314	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15350	-250	5	-1.60	3323888940	218515	62.85	15370	15550	14980	20250	10920	15600	15211.25	8.81	17304	16266	15932	15616	15282	14966	16100	15450	143	4650	500	11540	10	1	28600000	4390	11.20	0.85	12	0.76	1370.00	18020.00	16900	20240820	-9.17	10020	20240417	53.19	16900	-9.17	20240820	10020	53.19	20240417	16900	-9.17	20240820	10020	53.19	20240417	3.20	N	014620	500	143 억	2518468	N	N	498	N	N
85	20241115	130313	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15330	-270	5	-1.73	3031870770	199436	57.36	15370	15550	14980	20250	10920	15600	15202.21	8.81	20024	16266	15932	15616	15282	14966	16100	15450	143	4650	500	11540	10	1	28600000	4384	11.19	0.85	12	0.70	1370.00	18020.00	16900	20240820	-9.29	10020	20240417	52.99	16900	-9.29	20240820	10020	52.99	20240417	16900	-9.29	20240820	10020	52.99	20240417	3.20	N	014620	500	143 억	2518468	N	N	498	N	N
86	20241115	120313	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15200	-400	5	-2.56	2559709690	168486	48.46	15370	15550	14980	20250	10920	15600	15192.40	8.81	23128	16266	15932	15616	15282	14966	16100	15450	143	4650	500	11540	10	1	28600000	4347	11.09	0.84	12	0.59	1370.00	18020.00	16900	20240820	-10.06	10020	20240417	51.70	16900	-10.06	20240820	10020	51.70	20240417	16900	-10.06	20240820	10020	51.70	20240417	3.20	N	014620	500	143 억	2518468	N	N	498	N	N
87	20241115	110309	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15200	-400	5	-2.56	2192257330	144289	41.50	15370	15550	14980	20250	10920	15600	15193.50	8.81	19772	16266	15932	15616	15282	14966	16100	15450	143	4650	500	11540	10	1	28600000	4347	11.09	0.84	12	0.50	1370.00	18020.00	16900	20240820	-10.06	10020	20240417	51.70	16900	-10.06	20240820	10020	51.70	20240417	16900	-10.06	20240820	10020	51.70	20240417	3.20	N	014620	500	143 억	2518468	N	N	498	N	N
88	20241115	100309	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15180	-420	5	-2.69	1671876790	110003	31.64	15370	15550	14980	20250	10920	15600	15198.44	8.81	8388	16266	15932	15616	15282	14966	16100	15450	143	4650	500	11540	10	1	28600000	4341	11.08	0.84	12	0.38	1370.00	18020.00	16900	20240820	-10.18	10020	20240417	51.50	16900	-10.18	20240820	10020	51.50	20240417	16900	-10.18	20240820	10020	51.50	20240417	3.20	N	014620	500	143 억	2518468	N	N	498	N	N
89	20241115	090332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15450	-150	5	-0.96	118665810	7695	2.21	15370	15550	15370	20250	10920	15600	15421.02	8.81	949	16266	15932	15616	15282	14966	16100	15450	143	4650	500	11540	10	1	28600000	4419	11.28	0.86	12	0.03	1370.00	18020.00	16900	20240820	-8.58	10020	20240417	54.19	16900	-8.58	20240820	10020	54.19	20240417	16900	-8.58	20240820	10020	54.19	20240417	3.20	N	014620	500	143 억	2518468	N	N	498	N	N
90	20241114	160306	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15600	200	2	1.30	5153709380	330183	84.03	15410	15950	15300	20000	10780	15400	15609.20	9.09	14258	16520	15960	15520	14960	14520	15740	14740	143	4600	500	11390	10	1	28600000	4462	11.39	0.87	12	1.15	1370.00	18020.00	16900	20240820	-7.69	10020	20240417	55.69	16900	-7.69	20240820	10020	55.69	20240417	16900	-7.69	20240820	10020	55.69	20240417	3.26	N	014620	500	143 억	2599678	N	N	321	N	N
91	20241114	150308	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15520	120	2	0.78	4771458560	305647	77.79	15410	15950	15300	20000	10780	15400	15611.62	9.09	11206	16520	15960	15520	14960	14520	15740	14740	143	4600	500	11390	10	1	28600000	4439	11.33	0.86	12	1.07	1370.00	18020.00	16900	20240820	-8.17	10020	20240417	54.89	16900	-8.17	20240820	10020	54.89	20240417	16900	-8.17	20240820	10020	54.89	20240417	3.26	N	014620	500	143 억	2599678	N	N	321	N	N
92	20241114	140305	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15470	70	2	0.45	4116352570	263320	67.02	15410	15950	15300	20000	10780	15400	15633.29	9.09	12429	16520	15960	15520	14960	14520	15740	14740	143	4600	500	11390	10	1	28600000	4424	11.29	0.86	12	0.92	1370.00	18020.00	16900	20240820	-8.46	10020	20240417	54.39	16900	-8.46	20240820	10020	54.39	20240417	16900	-8.46	20240820	10020	54.39	20240417	3.26	N	014620	500	143 억	2599678	N	N	321	N	N
93	20241114	130305	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15440	40	2	0.26	3679969790	235116	59.84	15410	15950	15300	20000	10780	15400	15652.66	9.09	10219	16520	15960	15520	14960	14520	15740	14740	143	4600	500	11390	10	1	28600000	4416	11.27	0.86	12	0.82	1370.00	18020.00	16900	20240820	-8.64	10020	20240417	54.09	16900	-8.64	20240820	10020	54.09	20240417	16900	-8.64	20240820	10020	54.09	20240417	3.26	N	014620	500	143 억	2599678	N	N	321	N	N
94	20241114	120304	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15510	110	2	0.71	3138982700	200177	50.95	15410	15950	15300	20000	10780	15400	15682.27	9.09	669	16520	15960	15520	14960	14520	15740	14740	143	4600	500	11390	10	1	28600000	4436	11.32	0.86	12	0.70	1370.00	18020.00	16900	20240820	-8.22	10020	20240417	54.79	16900	-8.22	20240820	10020	54.79	20240417	16900	-8.22	20240820	10020	54.79	20240417	3.26	N	014620	500	143 억	2599678	N	N	321	N	N
95	20241114	110308	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15670	270	2	1.75	2424440010	154261	39.26	15410	15950	15410	20000	10780	15400	15718.29	9.09	2409	16520	15960	15520	14960	14520	15740	14740	143	4600	500	11390	10	1	28600000	4482	11.44	0.87	12	0.54	1370.00	18020.00	16900	20240820	-7.28	10020	20240417	56.39	16900	-7.28	20240820	10020	56.39	20240417	16900	-7.28	20240820	10020	56.39	20240417	3.26	N	014620	500	143 억	2599678	N	N	321	N	N
96	20241114	100316	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15550	150	2	0.97	81056680	5249	1.34	15410	15550	15410	20000	10780	15400	15450.81	9.09	673	16520	15960	15520	14960	14520	15740	14740	143	4600	500	11390	10	1	28600000	4447	11.35	0.86	12	0.02	1370.00	18020.00	16900	20240820	-7.99	10020	20240417	55.19	16900	-7.99	20240820	10020	55.19	20240417	16900	-7.99	20240820	10020	55.19	20240417	3.26	N	014620	500	143 억	2599678	N	N	321	N	N
97	20241114	090303	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15400	0	3	0.00	0	0	0.00	0	0	0	20000	10780	15400	0.00	9.09	0	16520	15960	15520	14960	14520	15740	14740	143	4600	500	11390	10	1	28600000	4404	11.24	0.85	12	0.00	1370.00	18020.00	16900	20240820	-8.88	10020	20240417	53.69	16900	-8.88	20240820	10020	53.69	20240417	16900	-8.88	20240820	10020	53.69	20240417	3.26	N	014620	500	143 억	2599678	N	N	321	N	N
98	20241113	160127	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15400	-600	5	-3.75	6046548440	389895	40.55	16000	16080	15080	20800	11200	16000	15508.23	9.04	26544	16700	16350	16060	15710	15420	16525	15885	143	4800	500	11840	10	1	28600000	4404	11.24	0.85	12	1.36	1370.00	18020.00	16900	20240820	-8.88	10020	20240417	53.69	16900	-8.88	20240820	10020	53.69	20240417	16900	-8.88	20240820	10020	53.69	20240417	3.07	N	014620	500	143 억	2585954	N	N	321	N	N
99	20241113	150139	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15400	-600	5	-3.75	5827123640	375686	39.07	16000	16080	15080	20800	11200	16000	15510.62	9.04	28599	16700	16350	16060	15710	15420	16525	15885	143	4800	500	11840	10	1	28600000	4404	11.24	0.85	12	1.31	1370.00	18020.00	16900	20240820	-8.88	10020	20240417	53.69	16900	-8.88	20240820	10020	53.69	20240417	16900	-8.88	20240820	10020	53.69	20240417	3.07	N	014620	500	143 억	2585954	N	N	413	N	N
100	20241113	140135	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15520	-480	5	-3.00	5218669550	336373	34.98	16000	16080	15080	20800	11200	16000	15514.53	9.04	40672	16700	16350	16060	15710	15420	16525	15885	143	4800	500	11840	10	1	28600000	4439	11.33	0.86	12	1.18	1370.00	18020.00	16900	20240820	-8.17	10020	20240417	54.89	16900	-8.17	20240820	10020	54.89	20240417	16900	-8.17	20240820	10020	54.89	20240417	3.07	N	014620	500	143 억	2585954	N	N	413	N	N
101	20241113	130133	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15390	-610	5	-3.81	4722723640	304322	31.65	16000	16080	15080	20800	11200	16000	15518.84	9.04	38050	16700	16350	16060	15710	15420	16525	15885	143	4800	500	11840	10	1	28600000	4402	11.23	0.85	12	1.06	1370.00	18020.00	16900	20240820	-8.93	10020	20240417	53.59	16900	-8.93	20240820	10020	53.59	20240417	16900	-8.93	20240820	10020	53.59	20240417	3.07	N	014620	500	143 억	2585954	N	N	413	N	N
102	20241113	120132	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15460	-540	5	-3.38	4471572190	288043	29.95	16000	16080	15080	20800	11200	16000	15523.97	9.04	32926	16700	16350	16060	15710	15420	16525	15885	143	4800	500	11840	10	1	28600000	4422	11.28	0.86	12	1.01	1370.00	18020.00	16900	20240820	-8.52	10020	20240417	54.29	16900	-8.52	20240820	10020	54.29	20240417	16900	-8.52	20240820	10020	54.29	20240417	3.07	N	014620	500	143 억	2585954	N	N	413	N	N
103	20241113	110131	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15430	-570	5	-3.56	4074936840	262426	27.29	16000	16080	15080	20800	11200	16000	15527.95	9.04	28916	16700	16350	16060	15710	15420	16525	15885	143	4800	500	11840	10	1	28600000	4413	11.26	0.86	12	0.92	1370.00	18020.00	16900	20240820	-8.70	10020	20240417	53.99	16900	-8.70	20240820	10020	53.99	20240417	16900	-8.70	20240820	10020	53.99	20240417	3.07	N	014620	500	143 억	2585954	N	N	413	N	N
104	20241113	100133	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15430	-570	5	-3.56	2332030850	148681	15.46	16000	16080	15430	20800	11200	16000	15684.79	9.04	-14168	16700	16350	16060	15710	15420	16525	15885	143	4800	500	11840	10	1	28600000	4413	11.26	0.86	12	0.52	1370.00	18020.00	16900	20240820	-8.70	10020	20240417	53.99	16900	-8.70	20240820	10020	53.99	20240417	16900	-8.70	20240820	10020	53.99	20240417	3.07	N	014620	500	143 억	2585954	N	N	413	N	N
105	20241113	090128	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16010	10	2	0.06	80182480	5012	0.52	16000	16010	15960	20800	11200	16000	15998.10	9.04	-694	16700	16350	16060	15710	15420	16525	15885	143	4800	500	11840	10	1	28600000	4579	11.69	0.89	12	0.02	1370.00	18020.00	16900	20240820	-5.27	10020	20240417	59.78	16900	-5.27	20240820	10020	59.78	20240417	16900	-5.27	20240820	10020	59.78	20240417	3.07	N	014620	500	143 억	2585954	N	N	413	N	N
106	20241112	160259	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16000	70	2	0.44	15379692050	956473	73.96	15930	16410	15770	20700	11160	15930	16079.66	9.04	6269	16976	16452	15656	15132	14336	16715	15395	143	4770	500	11780	10	1	28600000	4576	11.68	0.89	12	3.34	1370.00	18020.00	16900	20240820	-5.33	10020	20240417	59.68	16900	-5.33	20240820	10020	59.68	20240417	16900	-5.33	20240820	10020	59.68	20240417	3.14	N	014620	500	143 억	2585987	N	N	413	N	N
107	20241112	150300	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15830	-100	5	-0.63	14691431220	913072	70.61	15930	16410	15770	20700	11160	15930	16090.11	9.04	-5226	16976	16452	15656	15132	14336	16715	15395	143	4770	500	11780	10	1	28600000	4527	11.55	0.88	12	3.19	1370.00	18020.00	16900	20240820	-6.33	10020	20240417	57.98	16900	-6.33	20240820	10020	57.98	20240417	16900	-6.33	20240820	10020	57.98	20240417	3.14	N	014620	500	143 억	2585987	N	N	494	N	N
108	20241112	140303	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16020	90	2	0.56	13290462190	825252	63.82	15930	16410	15770	20700	11160	15930	16104.73	9.04	-791	16976	16452	15656	15132	14336	16715	15395	143	4770	500	11780	10	1	28600000	4582	11.69	0.89	12	2.89	1370.00	18020.00	16900	20240820	-5.21	10020	20240417	59.88	16900	-5.21	20240820	10020	59.88	20240417	16900	-5.21	20240820	10020	59.88	20240417	3.14	N	014620	500	143 억	2585987	N	N	494	N	N
109	20241112	130300	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16270	340	2	2.13	11509750030	714051	55.22	15930	16410	15770	20700	11160	15930	16118.95	9.04	-13922	16976	16452	15656	15132	14336	16715	15395	143	4770	500	11780	10	1	28600000	4653	11.88	0.90	12	2.50	1370.00	18020.00	16900	20240820	-3.73	10020	20240417	62.38	16900	-3.73	20240820	10020	62.38	20240417	16900	-3.73	20240820	10020	62.38	20240417	3.14	N	014620	500	143 억	2585987	N	N	494	N	N
110	20241112	120301	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16250	320	2	2.01	9979906150	620221	47.96	15930	16400	15770	20700	11160	15930	16090.89	9.04	-7704	16976	16452	15656	15132	14336	16715	15395	143	4770	500	11780	10	1	28600000	4648	11.86	0.90	12	2.17	1370.00	18020.00	16900	20240820	-3.85	10020	20240417	62.18	16900	-3.85	20240820	10020	62.18	20240417	16900	-3.85	20240820	10020	62.18	20240417	3.14	N	014620	500	143 억	2585987	N	N	494	N	N
111	20241112	110300	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16170	240	2	1.51	7157349510	446778	34.55	15930	16250	15770	20700	11160	15930	16019.92	9.04	-29153	16976	16452	15656	15132	14336	16715	15395	143	4770	500	11780	10	1	28600000	4625	11.80	0.90	12	1.56	1370.00	18020.00	16900	20240820	-4.32	10020	20240417	61.38	16900	-4.32	20240820	10020	61.38	20240417	16900	-4.32	20240820	10020	61.38	20240417	3.14	N	014620	500	143 억	2585987	N	N	494	N	N
112	20241112	100300	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15940	10	2	0.06	3267586500	205125	15.86	15930	16140	15770	20700	11160	15930	15929.73	9.04	-15236	16976	16452	15656	15132	14336	16715	15395	143	4770	500	11780	10	1	28600000	4559	11.64	0.88	12	0.72	1370.00	18020.00	16900	20240820	-5.68	10020	20240417	59.08	16900	-5.68	20240820	10020	59.08	20240417	16900	-5.68	20240820	10020	59.08	20240417	3.14	N	014620	500	143 억	2585987	N	N	494	N	N
113	20241112	090259	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15950	20	2	0.13	613675370	38367	2.97	15930	16140	15910	20700	11160	15930	15994.88	9.04	-18852	16976	16452	15656	15132	14336	16715	15395	143	4770	500	11780	10	1	28600000	4562	11.64	0.89	12	0.13	1370.00	18020.00	16900	20240820	-5.62	10020	20240417	59.18	16900	-5.62	20240820	10020	59.18	20240417	16900	-5.62	20240820	10020	59.18	20240417	3.14	N	014620	500	143 억	2585987	N	N	494	N	N
114	20241111	160257	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15930	1210	2	8.22	20211570970	1285958	256.28	14900	16180	14860	19130	10310	14720	15717.09	8.61	134684	15193	14956	14673	14436	14153	14815	14295	143	4410	500	10890	10	1	28600000	4556	11.63	0.88	12	4.50	1370.00	18020.00	16900	20240820	-5.74	10020	20240417	58.98	16900	-5.74	20240820	10020	58.98	20240417	16900	-5.74	20240820	10020	58.98	20240417	2.81	N	014620	500	143 억	2461900	N	N	494	N	N
115	20241111	150307	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15950	1230	2	8.36	19708379280	1254365	249.99	14900	16180	14860	19130	10310	14720	15712.05	8.61	131019	15193	14956	14673	14436	14153	14815	14295	143	4410	500	10890	10	1	28600000	4562	11.64	0.89	12	4.39	1370.00	18020.00	16900	20240820	-5.62	10020	20240417	59.18	16900	-5.62	20240820	10020	59.18	20240417	16900	-5.62	20240820	10020	59.18	20240417	2.81	N	014620	500	143 억	2461900	N	N	648	N	N
116	20241111	140300	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15820	1100	2	7.47	17638803290	1124248	224.06	14900	16180	14860	19130	10310	14720	15689.66	8.61	116430	15193	14956	14673	14436	14153	14815	14295	143	4410	500	10890	10	1	28600000	4525	11.55	0.88	12	3.93	1370.00	18020.00	16900	20240820	-6.39	10020	20240417	57.88	16900	-6.39	20240820	10020	57.88	20240417	16900	-6.39	20240820	10020	57.88	20240417	2.81	N	014620	500	143 억	2461900	N	N	648	N	N
117	20241111	130300	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	16020	1300	2	8.83	16068179590	1025784	204.43	14900	16180	14860	19130	10310	14720	15664.54	8.61	92203	15193	14956	14673	14436	14153	14815	14295	143	4410	500	10890	10	1	28600000	4582	11.69	0.89	12	3.59	1370.00	18020.00	16900	20240820	-5.21	10020	20240417	59.88	16900	-5.21	20240820	10020	59.88	20240417	16900	-5.21	20240820	10020	59.88	20240417	2.81	N	014620	500	143 억	2461900	N	N	648	N	N
118	20241111	120259	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15920	1200	2	8.15	11143841340	718348	143.16	14900	15920	14860	19130	10310	14720	15513.45	8.61	58806	15193	14956	14673	14436	14153	14815	14295	143	4410	500	10890	10	1	28600000	4553	11.62	0.88	12	2.51	1370.00	18020.00	16900	20240820	-5.80	10020	20240417	58.88	16900	-5.80	20240820	10020	58.88	20240417	16900	-5.80	20240820	10020	58.88	20240417	2.81	N	014620	500	143 억	2461900	N	N	648	N	N
119	20241111	110259	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15710	990	2	6.73	8974532930	580703	115.73	14900	15830	14860	19130	10310	14720	15454.94	8.61	57246	15193	14956	14673	14436	14153	14815	14295	143	4410	500	10890	10	1	28600000	4493	11.47	0.87	12	2.03	1370.00	18020.00	16900	20240820	-7.04	10020	20240417	56.79	16900	-7.04	20240820	10020	56.79	20240417	16900	-7.04	20240820	10020	56.79	20240417	2.81	N	014620	500	143 억	2461900	N	N	648	N	N
120	20241111	100256	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15350	630	2	4.28	5188018260	337857	67.33	14900	15690	14860	19130	10310	14720	15356.17	8.61	-2484	15193	14956	14673	14436	14153	14815	14295	143	4410	500	10890	10	1	28600000	4390	11.20	0.85	12	1.18	1370.00	18020.00	16900	20240820	-9.17	10020	20240417	53.19	16900	-9.17	20240820	10020	53.19	20240417	16900	-9.17	20240820	10020	53.19	20240417	2.81	N	014620	500	143 억	2461900	N	N	648	N	N
121	20241111	090257	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	15210	490	2	3.33	610819440	40512	8.07	14900	15300	14860	19130	10310	14720	15079.88	8.61	-7127	15193	14956	14673	14436	14153	14815	14295	143	4410	500	10890	10	1	28600000	4350	11.10	0.84	12	0.14	1370.00	18020.00	16900	20240820	-10.00	10020	20240417	51.80	16900	-10.00	20240820	10020	51.80	20240417	16900	-10.00	20240820	10020	51.80	20240417	2.81	N	014620	500	143 억	2461900	N	N	648	N	N
122	20241108	160255	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14720	240	2	1.66	7227239050	492365	16.70	14800	14910	14390	18820	10140	14480	14678.56	8.71	-29326	16786	15632	14636	13482	12486	15135	12985	143	4340	500	10710	10	1	28600000	4210	10.74	0.82	12	1.72	1370.00	18020.00	16900	20240820	-12.90	10020	20240417	46.91	16900	-12.90	20240820	10020	46.91	20240417	16900	-12.90	20240820	10020	46.91	20240417	2.79	N	014620	500	143 억	2490847	N	N	648	N	N
123	20241108	150300	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14790	310	2	2.14	6782403340	462215	15.68	14800	14910	14390	18820	10140	14480	14673.70	8.71	-24564	16786	15632	14636	13482	12486	15135	12985	143	4340	500	10710	10	1	28600000	4230	10.80	0.82	12	1.62	1370.00	18020.00	16900	20240820	-12.49	10020	20240417	47.60	16900	-12.49	20240820	10020	47.60	20240417	16900	-12.49	20240820	10020	47.60	20240417	2.79	N	014620	500	143 억	2490847	N	N	859	N	N
124	20241108	140258	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14800	320	2	2.21	5934722140	404720	13.73	14800	14910	14390	18820	10140	14480	14663.77	8.71	-20648	16786	15632	14636	13482	12486	15135	12985	143	4340	500	10710	10	1	28600000	4233	10.80	0.82	12	1.42	1370.00	18020.00	16900	20240820	-12.43	10020	20240417	47.70	16900	-12.43	20240820	10020	47.70	20240417	16900	-12.43	20240820	10020	47.70	20240417	2.79	N	014620	500	143 억	2490847	N	N	859	N	N
125	20241108	130258	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14720	240	2	1.66	5288323310	360924	12.24	14800	14910	14390	18820	10140	14480	14652.18	8.71	-16060	16786	15632	14636	13482	12486	15135	12985	143	4340	500	10710	10	1	28600000	4210	10.74	0.82	12	1.26	1370.00	18020.00	16900	20240820	-12.90	10020	20240417	46.91	16900	-12.90	20240820	10020	46.91	20240417	16900	-12.90	20240820	10020	46.91	20240417	2.79	N	014620	500	143 억	2490847	N	N	859	N	N
126	20241108	120300	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14500	20	2	0.14	4594611310	313630	10.64	14800	14910	14390	18820	10140	14480	14649.78	8.71	-16629	16786	15632	14636	13482	12486	15135	12985	143	4340	500	10710	10	1	28600000	4147	10.58	0.80	12	1.10	1370.00	18020.00	16900	20240820	-14.20	10020	20240417	44.71	16900	-14.20	20240820	10020	44.71	20240417	16900	-14.20	20240820	10020	44.71	20240417	2.79	N	014620	500	143 억	2490847	N	N	859	N	N
127	20241108	110259	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14500	20	2	0.14	3839474490	261493	8.87	14800	14910	14470	18820	10140	14480	14682.90	8.71	-28323	16786	15632	14636	13482	12486	15135	12985	143	4340	500	10710	10	1	28600000	4147	10.58	0.80	12	0.91	1370.00	18020.00	16900	20240820	-14.20	10020	20240417	44.71	16900	-14.20	20240820	10020	44.71	20240417	16900	-14.20	20240820	10020	44.71	20240417	2.79	N	014620	500	143 억	2490847	N	N	859	N	N
128	20241108	100300	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14580	100	2	0.69	2871510810	194980	6.61	14800	14910	14470	18820	10140	14480	14727.21	8.71	-29895	16786	15632	14636	13482	12486	15135	12985	143	4340	500	10710	10	1	28600000	4170	10.64	0.81	12	0.68	1370.00	18020.00	16900	20240820	-13.73	10020	20240417	45.51	16900	-13.73	20240820	10020	45.51	20240417	16900	-13.73	20240820	10020	45.51	20240417	2.79	N	014620	500	143 억	2490847	N	N	859	N	N
129	20241108	090256	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14750	270	2	1.86	318957480	21561	0.73	14800	14850	14710	18820	10140	14480	14793.26	8.71	-10373	16786	15632	14636	13482	12486	15135	12985	143	4340	500	10710	10	1	28600000	4219	10.77	0.82	12	0.08	1370.00	18020.00	16900	20240820	-12.72	10020	20240417	47.21	16900	-12.72	20240820	10020	47.21	20240417	16900	-12.72	20240820	10020	47.21	20240417	2.79	N	014620	500	143 억	2490847	N	N	859	N	N
130	20241107	160256	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14480	310	2	2.19	43070112100	2942013	403.18	14810	15790	13640	18420	9920	14170	14639.72	9.10	11408	15196	14682	13786	13272	12376	14940	13530	143	4250	500	10480	10	1	28600000	4141	10.57	0.80	12	10.29	1370.00	18020.00	16900	20240820	-14.32	10020	20240417	44.51	16900	-14.32	20240820	10020	44.51	20240417	16900	-14.32	20240820	10020	44.51	20240417	2.71	N	014620	500	143 억	2601345	N	N	859	N	N
131	20241107	150257	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14640	470	2	3.32	42619817360	2911027	398.93	14810	15790	13640	18420	9920	14170	14640.83	9.10	4370	15196	14682	13786	13272	12376	14940	13530	143	4250	500	10480	10	1	28600000	4187	10.69	0.81	12	10.18	1370.00	18020.00	16900	20240820	-13.37	10020	20240417	46.11	16900	-13.37	20240820	10020	46.11	20240417	16900	-13.37	20240820	10020	46.11	20240417	2.71	N	014620	500	143 억	2601345	N	N	329	N	N
132	20241107	140259	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14760	590	2	4.16	41170040820	2812192	385.39	14810	15790	13640	18420	9920	14170	14639.86	9.10	-17826	15196	14682	13786	13272	12376	14940	13530	143	4250	500	10480	10	1	28600000	4221	10.77	0.82	12	9.83	1370.00	18020.00	16900	20240820	-12.66	10020	20240417	47.31	16900	-12.66	20240820	10020	47.31	20240417	16900	-12.66	20240820	10020	47.31	20240417	2.71	N	014620	500	143 억	2601345	N	N	329	N	N
133	20241107	130259	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14290	120	2	0.85	38468047400	2627364	360.06	14810	15790	13640	18420	9920	14170	14641.33	9.10	-47820	15196	14682	13786	13272	12376	14940	13530	143	4250	500	10480	10	1	28600000	4087	10.43	0.79	12	9.19	1370.00	18020.00	16900	20240820	-15.44	10020	20240417	42.61	16900	-15.44	20240820	10020	42.61	20240417	16900	-15.44	20240820	10020	42.61	20240417	2.71	N	014620	500	143 억	2601345	N	N	329	N	N
134	20241107	120258	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14370	200	2	1.41	35491339080	2421568	331.86	14810	15790	13640	18420	9920	14170	14656.37	9.10	-74217	15196	14682	13786	13272	12376	14940	13530	143	4250	500	10480	10	1	28600000	4110	10.49	0.80	12	8.47	1370.00	18020.00	16900	20240820	-14.97	10020	20240417	43.41	16900	-14.97	20240820	10020	43.41	20240417	16900	-14.97	20240820	10020	43.41	20240417	2.71	N	014620	500	143 억	2601345	N	N	329	N	N
135	20241107	110258	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	13980	-190	5	-1.34	32328694890	2198889	301.34	14810	15790	13640	18420	9920	14170	14702.31	9.10	-52495	15196	14682	13786	13272	12376	14940	13530	143	4250	500	10480	10	1	28600000	3998	10.20	0.78	12	7.69	1370.00	18020.00	16900	20240820	-17.28	10020	20240417	39.52	16900	-17.28	20240820	10020	39.52	20240417	16900	-17.28	20240820	10020	39.52	20240417	2.71	N	014620	500	143 억	2601345	N	N	329	N	N
136	20241107	100258	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14770	600	2	4.23	19457098760	1290799	176.89	14810	15790	14350	18420	9920	14170	15073.76	9.10	-74718	15196	14682	13786	13272	12376	14940	13530	143	4250	500	10480	10	1	28600000	4224	10.78	0.82	12	4.51	1370.00	18020.00	16900	20240820	-12.60	10020	20240417	47.41	16900	-12.60	20240820	10020	47.41	20240417	16900	-12.60	20240820	10020	47.41	20240417	2.71	N	014620	500	143 억	2601345	N	N	329	N	N
137	20241107	090257	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14590	420	2	2.96	2287964030	155265	21.28	14810	15040	14350	18420	9920	14170	14736.24	9.10	-31973	15196	14682	13786	13272	12376	14940	13530	143	4250	500	10480	10	1	28600000	4173	10.65	0.81	12	0.54	1370.00	18020.00	16900	20240820	-13.67	10020	20240417	45.61	16900	-13.67	20240820	10020	45.61	20240417	16900	-13.67	20240820	10020	45.61	20240417	2.71	N	014620	500	143 억	2601345	N	N	329	N	N
138	20241106	160258	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14170	1160	2	8.92	10068618490	727224	550.84	13070	14300	12890	16910	9110	13010	13844.49	8.80	89654	13443	13226	13063	12846	12683	13145	12765	143	3900	500	9620	10	1	28600000	4053	10.34	0.79	12	2.54	1370.00	18020.00	16900	20240820	-16.15	10020	20240417	41.42	16900	-16.15	20240820	10020	41.42	20240417	16900	-16.15	20240820	10020	41.42	20240417	2.76	N	014620	500	143 억	2516552	N	N	329	N	N
139	20241106	150306	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14040	1030	2	7.92	9195112260	665244	503.90	13070	14300	12890	16910	9110	13010	13822.16	8.80	90627	13443	13226	13063	12846	12683	13145	12765	143	3900	500	9620	10	1	28600000	4015	10.25	0.78	12	2.33	1370.00	18020.00	16900	20240820	-16.92	10020	20240417	40.12	16900	-16.92	20240820	10020	40.12	20240417	16900	-16.92	20240820	10020	40.12	20240417	2.76	N	014620	500	143 억	2516552	N	N	168	N	N
140	20241106	140304	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	14060	1050	2	8.07	5806700690	425020	321.94	13070	14180	12890	16910	9110	13010	13662.18	8.80	70509	13443	13226	13063	12846	12683	13145	12765	143	3900	500	9620	10	1	28600000	4021	10.26	0.78	12	1.49	1370.00	18020.00	16900	20240820	-16.80	10020	20240417	40.32	16900	-16.80	20240820	10020	40.32	20240417	16900	-16.80	20240820	10020	40.32	20240417	2.76	N	014620	500	143 억	2516552	N	N	168	N	N
141	20241106	130303	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	13450	440	2	3.38	1863862890	140960	106.77	13070	13520	12890	16910	9110	13010	13222.64	8.80	16118	13443	13226	13063	12846	12683	13145	12765	143	3900	500	9620	10	1	28600000	3847	9.82	0.75	12	0.49	1370.00	18020.00	16900	20240820	-20.41	10020	20240417	34.23	16900	-20.41	20240820	10020	34.23	20240417	16900	-20.41	20240820	10020	34.23	20240417	2.76	N	014620	500	143 억	2516552	N	N	168	N	N
142	20241106	120257	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12930	-80	5	-0.61	396129350	30534	23.13	13070	13120	12890	16910	9110	13010	12973.39	8.80	44	13443	13226	13063	12846	12683	13145	12765	143	3900	500	9620	10	1	28600000	3698	9.44	0.72	12	0.11	1370.00	18020.00	16900	20240820	-23.49	10020	20240417	29.04	16900	-23.49	20240820	10020	29.04	20240417	16900	-23.49	20240820	10020	29.04	20240417	2.76	N	014620	500	143 억	2516552	N	N	168	N	N
143	20241106	110300	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12990	-20	5	-0.15	236537960	18201	13.79	13070	13120	12890	16910	9110	13010	12995.88	8.80	-1176	13443	13226	13063	12846	12683	13145	12765	143	3900	500	9620	10	1	28600000	3715	9.48	0.72	12	0.06	1370.00	18020.00	16900	20240820	-23.14	10020	20240417	29.64	16900	-23.14	20240820	10020	29.64	20240417	16900	-23.14	20240820	10020	29.64	20240417	2.76	N	014620	500	143 억	2516552	N	N	168	N	N
144	20241106	100300	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12990	-20	5	-0.15	167092580	12863	9.74	13070	13120	12890	16910	9110	13010	12990.17	8.80	-1337	13443	13226	13063	12846	12683	13145	12765	143	3900	500	9620	10	1	28600000	3715	9.48	0.72	12	0.04	1370.00	18020.00	16900	20240820	-23.14	10020	20240417	29.64	16900	-23.14	20240820	10020	29.64	20240417	16900	-23.14	20240820	10020	29.64	20240417	2.76	N	014620	500	143 억	2516552	N	N	168	N	N
145	20241106	090259	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	13060	50	2	0.38	15653240	1198	0.91	13070	13120	13040	16910	9110	13010	13066.14	8.80	-480	13443	13226	13063	12846	12683	13145	12765	143	3900	500	9620	10	1	28600000	3735	9.53	0.72	12	0.00	1370.00	18020.00	16900	20240820	-22.72	10020	20240417	30.34	16900	-22.72	20240820	10020	30.34	20240417	16900	-22.72	20240820	10020	30.34	20240417	2.76	N	014620	500	143 억	2516552	N	N	168	N	N
146	20241105	160253	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	13010	-110	5	-0.84	1714663570	131136	75.77	13090	13280	12900	17050	9190	13120	13075.62	8.81	-820	13586	13352	12916	12682	12246	13470	12800	143	3930	500	9700	10	1	28600000	3721	9.50	0.72	12	0.46	1370.00	18020.00	16900	20240820	-23.02	10020	20240417	29.84	16900	-23.02	20240820	10020	29.84	20240417	16900	-23.02	20240820	10020	29.84	20240417	2.72	N	014620	500	143 억	2519623	N	N	168	N	N
147	20241105	150258	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12940	-180	5	-1.37	1541706870	117777	68.05	13090	13280	12930	17050	9190	13120	13090.05	8.81	-3923	13586	13352	12916	12682	12246	13470	12800	143	3930	500	9700	10	1	28600000	3701	9.45	0.72	12	0.41	1370.00	18020.00	16900	20240820	-23.43	10020	20240417	29.14	16900	-23.43	20240820	10020	29.14	20240417	16900	-23.43	20240820	10020	29.14	20240417	2.72	N	014620	500	143 억	2519623	N	N	61	N	N
148	20241105	140256	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	13040	-80	5	-0.61	1191223860	90769	52.44	13090	13280	12970	17050	9190	13120	13123.69	8.81	-12029	13586	13352	12916	12682	12246	13470	12800	143	3930	500	9700	10	1	28600000	3729	9.52	0.72	12	0.32	1370.00	18020.00	16900	20240820	-22.84	10020	20240417	30.14	16900	-22.84	20240820	10020	30.14	20240417	16900	-22.84	20240820	10020	30.14	20240417	2.72	N	014620	500	143 억	2519623	N	N	61	N	N
149	20241105	130257	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	13110	-10	5	-0.08	1015191490	77305	44.66	13090	13280	12970	17050	9190	13120	13132.29	8.81	-12551	13586	13352	12916	12682	12246	13470	12800	143	3930	500	9700	10	1	28600000	3749	9.57	0.73	12	0.27	1370.00	18020.00	16900	20240820	-22.43	10020	20240417	30.84	16900	-22.43	20240820	10020	30.84	20240417	16900	-22.43	20240820	10020	30.84	20240417	2.72	N	014620	500	143 억	2519623	N	N	61	N	N
150	20241105	120257	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	13070	-50	5	-0.38	837071760	63696	36.80	13090	13280	12970	17050	9190	13120	13141.67	8.81	-12779	13586	13352	12916	12682	12246	13470	12800	143	3930	500	9700	10	1	28600000	3738	9.54	0.73	12	0.22	1370.00	18020.00	16900	20240820	-22.66	10020	20240417	30.44	16900	-22.66	20240820	10020	30.44	20240417	16900	-22.66	20240820	10020	30.44	20240417	2.72	N	014620	500	143 억	2519623	N	N	61	N	N
151	20241105	110251	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	13170	50	2	0.38	627285810	47676	27.55	13090	13280	12970	17050	9190	13120	13157.27	8.81	-6919	13586	13352	12916	12682	12246	13470	12800	143	3930	500	9700	10	1	28600000	3767	9.61	0.73	12	0.17	1370.00	18020.00	16900	20240820	-22.07	10020	20240417	31.44	16900	-22.07	20240820	10020	31.44	20240417	16900	-22.07	20240820	10020	31.44	20240417	2.72	N	014620	500	143 억	2519623	N	N	61	N	N
152	20241105	100255	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	13100	-20	5	-0.15	377711470	28752	16.61	13090	13270	12970	17050	9190	13120	13136.88	8.81	-2638	13586	13352	12916	12682	12246	13470	12800	143	3930	500	9700	10	1	28600000	3747	9.56	0.73	12	0.10	1370.00	18020.00	16900	20240820	-22.49	10020	20240417	30.74	16900	-22.49	20240820	10020	30.74	20240417	16900	-22.49	20240820	10020	30.74	20240417	2.72	N	014620	500	143 억	2519623	N	N	61	N	N
153	20241105	090253	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	13070	-50	5	-0.38	24925830	1903	1.10	13090	13120	13070	17050	9190	13120	13098.18	8.81	-230	13586	13352	12916	12682	12246	13470	12800	143	3930	500	9700	10	1	28600000	3738	9.54	0.73	12	0.01	1370.00	18020.00	16900	20240820	-22.66	10020	20240417	30.44	16900	-22.66	20240820	10020	30.44	20240417	16900	-22.66	20240820	10020	30.44	20240417	2.72	N	014620	500	143 억	2519623	N	N	61	N	N
154	20241104	160253	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	13120	410	2	3.23	2228515290	172002	139.03	12710	13150	12480	16520	8900	12710	12955.85	8.76	24240	13003	12856	12643	12496	12283	12930	12570	143	3810	500	9400	10	1	28600000	3752	9.58	0.73	12	0.60	1370.00	18020.00	16900	20240820	-22.37	10020	20240417	30.94	16900	-22.37	20240820	10020	30.94	20240417	16900	-22.37	20240820	10020	30.94	20240417	2.76	N	014620	500	143 억	2506097	N	N	61	N	N
155	20241104	150259	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	13040	330	2	2.60	2123327870	163968	132.54	12710	13150	12480	16520	8900	12710	12949.65	8.76	25515	13003	12856	12643	12496	12283	12930	12570	143	3810	500	9400	10	1	28600000	3729	9.52	0.72	12	0.57	1370.00	18020.00	16900	20240820	-22.84	10020	20240417	30.14	16900	-22.84	20240820	10020	30.14	20240417	16900	-22.84	20240820	10020	30.14	20240417	2.76	N	014620	500	143 억	2506097	N	N	269	N	N
156	20241104	140253	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	13140	430	2	3.38	1743439500	134763	108.93	12710	13150	12480	16520	8900	12710	12937.08	8.76	23552	13003	12856	12643	12496	12283	12930	12570	143	3810	500	9400	10	1	28600000	3758	9.59	0.73	12	0.47	1370.00	18020.00	16900	20240820	-22.25	10020	20240417	31.14	16900	-22.25	20240820	10020	31.14	20240417	16900	-22.25	20240820	10020	31.14	20240417	2.76	N	014620	500	143 억	2506097	N	N	269	N	N
157	20241104	130224	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	13130	420	2	3.30	1428575670	110789	89.55	12710	13140	12480	16520	8900	12710	12894.57	8.76	23751	13003	12856	12643	12496	12283	12930	12570	143	3810	500	9400	10	1	28600000	3755	9.58	0.73	12	0.39	1370.00	18020.00	16900	20240820	-22.31	10020	20240417	31.04	16900	-22.31	20240820	10020	31.04	20240417	16900	-22.31	20240820	10020	31.04	20240417	2.76	N	014620	500	143 억	2506097	N	N	269	N	N
158	20241104	120249	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	13070	360	2	2.83	1188987890	92536	74.80	12710	13120	12480	16520	8900	12710	12848.93	8.76	26016	13003	12856	12643	12496	12283	12930	12570	143	3810	500	9400	10	1	28600000	3738	9.54	0.73	12	0.32	1370.00	18020.00	16900	20240820	-22.66	10020	20240417	30.44	16900	-22.66	20240820	10020	30.44	20240417	16900	-22.66	20240820	10020	30.44	20240417	2.76	N	014620	500	143 억	2506097	N	N	269	N	N
159	20241104	110248	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	13000	290	2	2.28	769239610	60376	48.80	12710	13000	12480	16520	8900	12710	12740.82	8.76	15910	13003	12856	12643	12496	12283	12930	12570	143	3810	500	9400	10	1	28600000	3718	9.49	0.72	12	0.21	1370.00	18020.00	16900	20240820	-23.08	10020	20240417	29.74	16900	-23.08	20240820	10020	29.74	20240417	16900	-23.08	20240820	10020	29.74	20240417	2.76	N	014620	500	143 억	2506097	N	N	269	N	N
160	20241104	100248	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12670	-40	5	-0.31	379197070	30171	24.39	12710	12750	12480	16520	8900	12710	12568.25	8.76	-470	13003	12856	12643	12496	12283	12930	12570	143	3810	500	9400	10	1	28600000	3624	9.25	0.70	12	0.11	1370.00	18020.00	16900	20240820	-25.03	10020	20240417	26.45	16900	-25.03	20240820	10020	26.45	20240417	16900	-25.03	20240820	10020	26.45	20240417	2.76	N	014620	500	143 억	2506097	N	N	269	N	N
161	20241104	090247	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12640	-70	5	-0.55	22818200	1795	1.45	12710	12750	12640	16520	8900	12710	12712.09	8.76	-191	13003	12856	12643	12496	12283	12930	12570	143	3810	500	9400	10	1	28600000	3615	9.23	0.70	12	0.01	1370.00	18020.00	16900	20240820	-25.21	10020	20240417	26.15	16900	-25.21	20240820	10020	26.15	20240417	16900	-25.21	20240820	10020	26.15	20240417	2.76	N	014620	500	143 억	2506097	N	N	269	N	N
162	20241101	160241	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12710	-170	5	-1.32	1556051600	123491	81.26	12650	12790	12430	16740	9020	12880	12600.13	8.88	-23263	13340	13110	12740	12510	12140	13225	12625	143	3860	500	9530	10	1	28600000	3635	9.28	0.71	12	0.43	1370.00	18020.00	16900	20240820	-24.79	10020	20240417	26.85	16900	-24.79	20240820	10020	26.85	20240417	16900	-24.79	20240820	10020	26.85	20240417	2.79	N	014620	500	143 억	2539164	N	N	269	N	N
163	20241101	150247	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12670	-210	5	-1.63	1455235490	115556	76.04	12650	12790	12430	16740	9020	12880	12593.33	8.88	-22842	13340	13110	12740	12510	12140	13225	12625	143	3860	500	9530	10	1	28600000	3624	9.25	0.70	12	0.40	1370.00	18020.00	16900	20240820	-25.03	10020	20240417	26.45	16900	-25.03	20240820	10020	26.45	20240417	16900	-25.03	20240820	10020	26.45	20240417	2.79	N	014620	500	143 억	2539164	N	N	1091	N	N
164	20241101	140242	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12720	-160	5	-1.24	1173400470	93377	61.44	12650	12790	12430	16740	9020	12880	12566.27	8.88	-20235	13340	13110	12740	12510	12140	13225	12625	143	3860	500	9530	10	1	28600000	3638	9.28	0.71	12	0.33	1370.00	18020.00	16900	20240820	-24.73	10020	20240417	26.95	16900	-24.73	20240820	10020	26.95	20240417	16900	-24.73	20240820	10020	26.95	20240417	2.79	N	014620	500	143 억	2539164	N	N	1091	N	N
165	20241101	130304	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12650	-230	5	-1.79	991223390	79028	52.00	12650	12790	12430	16740	9020	12880	12542.68	8.88	-17866	13340	13110	12740	12510	12140	13225	12625	143	3860	500	9530	10	1	28600000	3618	9.23	0.70	12	0.28	1370.00	18020.00	16900	20240820	-25.15	10020	20240417	26.25	16900	-25.15	20240820	10020	26.25	20240417	16900	-25.15	20240820	10020	26.25	20240417	2.79	N	014620	500	143 억	2539164	N	N	1091	N	N
166	20241101	120305	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12630	-250	5	-1.94	895309960	71458	47.02	12650	12790	12430	16740	9020	12880	12529.17	8.88	-20899	13340	13110	12740	12510	12140	13225	12625	143	3860	500	9530	10	1	28600000	3612	9.22	0.70	12	0.25	1370.00	18020.00	16900	20240820	-25.27	10020	20240417	26.05	16900	-25.27	20240820	10020	26.05	20240417	16900	-25.27	20240820	10020	26.05	20240417	2.79	N	014620	500	143 억	2539164	N	N	1091	N	N
167	20241101	110303	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12490	-390	5	-3.03	684483090	54667	35.97	12650	12790	12430	16740	9020	12880	12520.95	8.88	-25165	13340	13110	12740	12510	12140	13225	12625	143	3860	500	9530	10	1	28600000	3572	9.12	0.69	12	0.19	1370.00	18020.00	16900	20240820	-26.09	10020	20240417	24.65	16900	-26.09	20240820	10020	24.65	20240417	16900	-26.09	20240820	10020	24.65	20240417	2.79	N	014620	500	143 억	2539164	N	N	1091	N	N
168	20241101	100304	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12450	-430	5	-3.34	517669130	41305	27.18	12650	12790	12440	16740	9020	12880	12532.84	8.88	-23226	13340	13110	12740	12510	12140	13225	12625	143	3860	500	9530	10	1	28600000	3561	9.09	0.69	12	0.14	1370.00	18020.00	16900	20240820	-26.33	10020	20240417	24.25	16900	-26.33	20240820	10020	24.25	20240417	16900	-26.33	20240820	10020	24.25	20240417	2.79	N	014620	500	143 억	2539164	N	N	1091	N	N
169	20241101	090303	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	12680	-200	5	-1.55	11858030	937	0.62	12650	12790	12650	16740	9020	12880	12655.07	8.88	-39	13340	13110	12740	12510	12140	13225	12625	143	3860	500	9530	10	1	28600000	3626	9.26	0.70	12	0.00	1370.00	18020.00	16900	20240820	-24.97	10020	20240417	26.55	16900	-24.97	20240820	10020	26.55	20240417	16900	-24.97	20240820	10020	26.55	20240417	2.79	N	014620	500	143 억	2539164	N	N	1091	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History