KissMeData/081150/price/prices-20241101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160718	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	2990	-100	5	-3.24	24741895785	7553983	640.31	3395	3470	2990	4015	2165	3090	3275.98	2.22	-162935	3160	3125	3055	3020	2950	3142	3037	121	925	500	2280	5	1	24268402	726	-32.50	0.46	12	31.13	-92.00	6498.00	3470	20241129	-13.83	2310	20240805	29.44	3470	-13.83	20241129	2310	29.44	20240805	3470	-13.83	20241129	2310	29.44	20240805	4.18	N	081150	500	121 억	538308	N	N	N	N
3	20241129	150736	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	3010	-80	5	-2.59	24200474730	7373537	625.02	3395	3470	3005	4015	2165	3090	3282.07	2.22	-170862	3160	3125	3055	3020	2950	3142	3037	121	925	500	2280	5	1	24268402	730	-32.72	0.46	12	30.38	-92.00	6498.00	3470	20241129	-13.26	2310	20240805	30.30	3470	-13.26	20241129	2310	30.30	20240805	3470	-13.26	20241129	2310	30.30	20240805	4.18	N	081150	500	121 억	538308	N	N	N	N
4	20241129	140738	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	3060	-30	5	-0.97	23476794265	7135880	604.87	3395	3470	3030	4015	2165	3090	3289.96	2.22	-164965	3160	3125	3055	3020	2950	3142	3037	121	925	500	2280	5	1	24268402	743	-33.26	0.47	12	29.40	-92.00	6498.00	3470	20241129	-11.82	2310	20240805	32.47	3470	-11.82	20241129	2310	32.47	20240805	3470	-11.82	20241129	2310	32.47	20240805	4.18	N	081150	500	121 억	538308	N	N	N	N
5	20241129	130736	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	3125	35	2	1.13	22593242110	6853212	580.91	3395	3470	3030	4015	2165	3090	3296.74	2.22	-168906	3160	3125	3055	3020	2950	3142	3037	121	925	500	2280	5	1	24268402	758	-33.97	0.48	12	28.24	-92.00	6498.00	3470	20241129	-9.94	2310	20240805	35.28	3470	-9.94	20241129	2310	35.28	20240805	3470	-9.94	20241129	2310	35.28	20240805	4.18	N	081150	500	121 억	538308	N	N	N	N
6	20241129	120737	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	3055	-35	5	-1.13	21865497900	6617735	560.95	3395	3470	3030	4015	2165	3090	3304.08	2.22	-158546	3160	3125	3055	3020	2950	3142	3037	121	925	500	2280	5	1	24268402	741	-33.21	0.47	12	27.27	-92.00	6498.00	3470	20241129	-11.96	2310	20240805	32.25	3470	-11.96	20241129	2310	32.25	20240805	3470	-11.96	20241129	2310	32.25	20240805	4.18	N	081150	500	121 억	538308	N	N	N	N
7	20241129	110739	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	3120	30	2	0.97	20469912790	6164483	522.53	3395	3470	3110	4015	2165	3090	3320.62	2.22	-163466	3160	3125	3055	3020	2950	3142	3037	121	925	500	2280	5	1	24268402	757	-33.91	0.48	12	25.40	-92.00	6498.00	3470	20241129	-10.09	2310	20240805	35.06	3470	-10.09	20241129	2310	35.06	20240805	3470	-10.09	20241129	2310	35.06	20240805	4.18	N	081150	500	121 억	538308	N	N	N	N
8	20241129	100734	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	3160	70	2	2.27	19364626560	5812571	492.70	3395	3470	3145	4015	2165	3090	3331.51	2.22	-159790	3160	3125	3055	3020	2950	3142	3037	121	925	500	2280	5	1	24268402	767	-34.35	0.49	12	23.95	-92.00	6498.00	3470	20241129	-8.93	2310	20240805	36.80	3470	-8.93	20241129	2310	36.80	20240805	3470	-8.93	20241129	2310	36.80	20240805	4.18	N	081150	500	121 억	538308	N	N	N	N
9	20241129	090736	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	3370	280	2	9.06	9327078740	2751332	233.22	3395	3470	3300	4015	2165	3090	3390.02	2.22	-162189	3160	3125	3055	3020	2950	3142	3037	121	925	500	2280	5	1	24268402	818	-36.63	0.52	12	11.34	-92.00	6498.00	3470	20241129	-2.88	2310	20240805	45.89	3470	-2.88	20241129	2310	45.89	20240805	3470	-2.88	20241129	2310	45.89	20240805	4.18	N	081150	500	121 억	538308	N	N	N	N
10	20241128	160728	57	100.00	KOSDAQ		금속	N	N	N	N	N	3090	100	2	3.34	1262781530	415287	148.34	3005	3090	2985	3885	2095	2990	3040.28	2.37	-37045	3096	3042	3011	2957	2926	3027	2942	121	895	500	2210	5	1	24268402	750	-33.59	0.48	12	1.71	-92.00	6498.00	3455	20240123	-10.56	2310	20240805	33.77	3455	-10.56	20240123	2310	33.77	20240805	3455	-10.56	20240123	2310	33.77	20240805	4.04	N	081150	500	121 억	575255	N	N	N	N
11	20241128	150741	57	100.00	KOSDAQ		금속	N	N	N	N	N	3050	60	2	2.01	1008752375	332721	118.85	3005	3065	2985	3885	2095	2990	3031.83	2.37	-21418	3096	3042	3011	2957	2926	3027	2942	121	895	500	2210	5	1	24268402	740	-33.15	0.47	12	1.37	-92.00	6498.00	3455	20240123	-11.72	2310	20240805	32.03	3455	-11.72	20240123	2310	32.03	20240805	3455	-11.72	20240123	2310	32.03	20240805	4.04	N	081150	500	121 억	575255	N	N	N	N
12	20241128	140739	57	100.00	KOSDAQ		금속	N	N	N	N	N	3040	50	2	1.67	770126605	254408	90.87	3005	3055	2985	3885	2095	2990	3027.13	2.37	-21359	3096	3042	3011	2957	2926	3027	2942	121	895	500	2210	5	1	24268402	738	-33.04	0.47	12	1.05	-92.00	6498.00	3455	20240123	-12.01	2310	20240805	31.60	3455	-12.01	20240123	2310	31.60	20240805	3455	-12.01	20240123	2310	31.60	20240805	4.04	N	081150	500	121 억	575255	N	N	N	N
13	20241128	130737	57	100.00	KOSDAQ		금속	N	N	N	N	N	3040	50	2	1.67	634227485	209477	74.82	3005	3055	2985	3885	2095	2990	3027.67	2.37	-17858	3096	3042	3011	2957	2926	3027	2942	121	895	500	2210	5	1	24268402	738	-33.04	0.47	12	0.86	-92.00	6498.00	3455	20240123	-12.01	2310	20240805	31.60	3455	-12.01	20240123	2310	31.60	20240805	3455	-12.01	20240123	2310	31.60	20240805	4.04	N	081150	500	121 억	575255	N	N	N	N
14	20241128	120740	57	100.00	KOSDAQ		금속	N	N	N	N	N	3025	35	2	1.17	518253375	171251	61.17	3005	3055	2985	3885	2095	2990	3026.28	2.37	-21335	3096	3042	3011	2957	2926	3027	2942	121	895	500	2210	5	1	24268402	734	-32.88	0.47	12	0.71	-92.00	6498.00	3455	20240123	-12.45	2310	20240805	30.95	3455	-12.45	20240123	2310	30.95	20240805	3455	-12.45	20240123	2310	30.95	20240805	4.04	N	081150	500	121 억	575255	N	N	N	N
15	20241128	110741	57	100.00	KOSDAQ		금속	N	N	N	N	N	3025	35	2	1.17	458075220	151362	54.07	3005	3055	2985	3885	2095	2990	3026.36	2.37	-16174	3096	3042	3011	2957	2926	3027	2942	121	895	500	2210	5	1	24268402	734	-32.88	0.47	12	0.62	-92.00	6498.00	3455	20240123	-12.45	2310	20240805	30.95	3455	-12.45	20240123	2310	30.95	20240805	3455	-12.45	20240123	2310	30.95	20240805	4.04	N	081150	500	121 억	575255	N	N	N	N
16	20241128	100740	57	100.00	KOSDAQ		금속	N	N	N	N	N	3030	40	2	1.34	397019720	131187	46.86	3005	3055	2985	3885	2095	2990	3026.36	2.37	-12482	3096	3042	3011	2957	2926	3027	2942	121	895	500	2210	5	1	24268402	735	-32.93	0.47	12	0.54	-92.00	6498.00	3455	20240123	-12.30	2310	20240805	31.17	3455	-12.30	20240123	2310	31.17	20240805	3455	-12.30	20240123	2310	31.17	20240805	4.04	N	081150	500	121 억	575255	N	N	N	N
17	20241128	090737	57	100.00	KOSDAQ		금속	N	N	N	N	N	3010	20	2	0.67	31562225	10521	3.76	3005	3015	2985	3885	2095	2990	2999.93	2.37	-2309	3096	3042	3011	2957	2926	3027	2942	121	895	500	2210	5	1	24268402	730	-32.72	0.46	12	0.04	-92.00	6498.00	3455	20240123	-12.88	2310	20240805	30.30	3455	-12.88	20240123	2310	30.30	20240805	3455	-12.88	20240123	2310	30.30	20240805	4.04	N	081150	500	121 억	575255	N	N	N	N
18	20241127	160721	57	100.00	KOSDAQ		금속	N	N	N	N	N	2990	-95	5	-3.08	830520640	275342	24.48	3040	3065	2980	4010	2160	3085	3016.62	2.50	-33929	3215	3150	3035	2970	2855	3182	3002	121	925	500	2280	5	1	24268402	726	-32.50	0.46	12	1.13	-92.00	6498.00	3455	20240123	-13.46	2310	20240805	29.44	3455	-13.46	20240123	2310	29.44	20240805	3455	-13.46	20240123	2310	29.44	20240805	4.16	N	081150	500	121 억	606910	N	N	N	N
19	20241127	150734	57	100.00	KOSDAQ		금속	N	N	N	N	N	3005	-80	5	-2.59	793176515	262859	23.37	3040	3065	2980	4010	2160	3085	3017.39	2.50	-33927	3215	3150	3035	2970	2855	3182	3002	121	925	500	2280	5	1	24268402	729	-32.66	0.46	12	1.08	-92.00	6498.00	3455	20240123	-13.02	2310	20240805	30.09	3455	-13.02	20240123	2310	30.09	20240805	3455	-13.02	20240123	2310	30.09	20240805	4.16	N	081150	500	121 억	606910	N	N	N	N
20	20241127	140735	57	100.00	KOSDAQ		금속	N	N	N	N	N	3000	-85	5	-2.76	672362255	222454	19.78	3040	3065	2990	4010	2160	3085	3022.36	2.50	-33482	3215	3150	3035	2970	2855	3182	3002	121	925	500	2280	5	1	24268402	728	-32.61	0.46	12	0.92	-92.00	6498.00	3455	20240123	-13.17	2310	20240805	29.87	3455	-13.17	20240123	2310	29.87	20240805	3455	-13.17	20240123	2310	29.87	20240805	4.16	N	081150	500	121 억	606910	N	N	N	N
21	20241127	130728	57	100.00	KOSDAQ		금속	N	N	N	N	N	3020	-65	5	-2.11	541931285	178993	15.91	3040	3065	3010	4010	2160	3085	3027.54	2.50	-25856	3215	3150	3035	2970	2855	3182	3002	121	925	500	2280	5	1	24268402	733	-32.83	0.46	12	0.74	-92.00	6498.00	3455	20240123	-12.59	2310	20240805	30.74	3455	-12.59	20240123	2310	30.74	20240805	3455	-12.59	20240123	2310	30.74	20240805	4.16	N	081150	500	121 억	606910	N	N	N	N
22	20241127	120735	57	100.00	KOSDAQ		금속	N	N	N	N	N	3020	-65	5	-2.11	486169945	160509	14.27	3040	3065	3010	4010	2160	3085	3028.78	2.50	-18284	3215	3150	3035	2970	2855	3182	3002	121	925	500	2280	5	1	24268402	733	-32.83	0.46	12	0.66	-92.00	6498.00	3455	20240123	-12.59	2310	20240805	30.74	3455	-12.59	20240123	2310	30.74	20240805	3455	-12.59	20240123	2310	30.74	20240805	4.16	N	081150	500	121 억	606910	N	N	N	N
23	20241127	110733	57	100.00	KOSDAQ		금속	N	N	N	N	N	3030	-55	5	-1.78	443113060	146242	13.00	3040	3065	3010	4010	2160	3085	3029.85	2.50	-18283	3215	3150	3035	2970	2855	3182	3002	121	925	500	2280	5	1	24268402	735	-32.93	0.47	12	0.60	-92.00	6498.00	3455	20240123	-12.30	2310	20240805	31.17	3455	-12.30	20240123	2310	31.17	20240805	3455	-12.30	20240123	2310	31.17	20240805	4.16	N	081150	500	121 억	606910	N	N	N	N
24	20241127	100732	57	100.00	KOSDAQ		금속	N	N	N	N	N	3045	-40	5	-1.30	360609175	118961	10.58	3040	3065	3010	4010	2160	3085	3031.14	2.50	-18890	3215	3150	3035	2970	2855	3182	3002	121	925	500	2280	5	1	24268402	739	-33.10	0.47	12	0.49	-92.00	6498.00	3455	20240123	-11.87	2310	20240805	31.82	3455	-11.87	20240123	2310	31.82	20240805	3455	-11.87	20240123	2310	31.82	20240805	4.16	N	081150	500	121 억	606910	N	N	N	N
25	20241127	090731	57	100.00	KOSDAQ		금속	N	N	N	N	N	3030	-55	5	-1.78	103268850	34033	3.03	3040	3045	3020	4010	2160	3085	3033.77	2.50	4658	3215	3150	3035	2970	2855	3182	3002	121	925	500	2280	5	1	24268402	735	-32.93	0.47	12	0.14	-92.00	6498.00	3455	20240123	-12.30	2310	20240805	31.17	3455	-12.30	20240123	2310	31.17	20240805	3455	-12.30	20240123	2310	31.17	20240805	4.16	N	081150	500	121 억	606910	N	N	N	N
26	20241126	160723	57	100.00	KOSDAQ		금속	N	N	N	N	N	3085	170	2	5.83	3342261890	1106604	386.74	2980	3100	2920	3785	2045	2915	3019.78	2.16	82291	3015	2965	2895	2845	2775	2990	2870	121	870	500	2150	5	1	24268402	749	-33.53	0.47	12	4.56	-92.00	6498.00	3455	20240123	-10.71	2310	20240805	33.55	3455	-10.71	20240123	2310	33.55	20240805	3455	-10.71	20240123	2310	33.55	20240805	4.02	N	081150	500	121 억	525284	N	N	N	N
27	20241126	150730	57	100.00	KOSDAQ		금속	N	N	N	N	N	3060	145	2	4.97	3040653505	1008348	352.40	2980	3100	2920	3785	2045	2915	3015.48	2.16	77994	3015	2965	2895	2845	2775	2990	2870	121	870	500	2150	5	1	24268402	743	-33.26	0.47	12	4.15	-92.00	6498.00	3455	20240123	-11.43	2310	20240805	32.47	3455	-11.43	20240123	2310	32.47	20240805	3455	-11.43	20240123	2310	32.47	20240805	4.02	N	081150	500	121 억	525284	N	N	N	N
28	20241126	140728	57	100.00	KOSDAQ		금속	N	N	N	N	N	3050	135	2	4.63	2486811350	826799	288.95	2980	3100	2920	3785	2045	2915	3007.76	2.16	21524	3015	2965	2895	2845	2775	2990	2870	121	870	500	2150	5	1	24268402	740	-33.15	0.47	12	3.41	-92.00	6498.00	3455	20240123	-11.72	2310	20240805	32.03	3455	-11.72	20240123	2310	32.03	20240805	3455	-11.72	20240123	2310	32.03	20240805	4.02	N	081150	500	121 억	525284	N	N	N	N
29	20241126	130726	57	100.00	KOSDAQ		금속	N	N	N	N	N	3000	85	2	2.92	2260849575	751856	262.76	2980	3100	2920	3785	2045	2915	3007.02	2.16	-1703	3015	2965	2895	2845	2775	2990	2870	121	870	500	2150	5	1	24268402	728	-32.61	0.46	12	3.10	-92.00	6498.00	3455	20240123	-13.17	2310	20240805	29.87	3455	-13.17	20240123	2310	29.87	20240805	3455	-13.17	20240123	2310	29.87	20240805	4.02	N	081150	500	121 억	525284	N	N	N	N
30	20241126	120732	57	100.00	KOSDAQ		금속	N	N	N	N	N	3005	90	2	3.09	2175405335	723362	252.80	2980	3100	2920	3785	2045	2915	3007.35	2.16	-8005	3015	2965	2895	2845	2775	2990	2870	121	870	500	2150	5	1	24268402	729	-32.66	0.46	12	2.98	-92.00	6498.00	3455	20240123	-13.02	2310	20240805	30.09	3455	-13.02	20240123	2310	30.09	20240805	3455	-13.02	20240123	2310	30.09	20240805	4.02	N	081150	500	121 억	525284	N	N	N	N
31	20241126	110736	57	100.00	KOSDAQ		금속	N	N	N	N	N	3035	120	2	4.12	2023878750	672949	235.19	2980	3100	2920	3785	2045	2915	3007.48	2.16	-22147	3015	2965	2895	2845	2775	2990	2870	121	870	500	2150	5	1	24268402	737	-32.99	0.47	12	2.77	-92.00	6498.00	3455	20240123	-12.16	2310	20240805	31.39	3455	-12.16	20240123	2310	31.39	20240805	3455	-12.16	20240123	2310	31.39	20240805	4.02	N	081150	500	121 억	525284	N	N	N	N
32	20241126	100737	57	100.00	KOSDAQ		금속	N	N	N	N	N	2990	75	2	2.57	1538273770	512335	179.05	2980	3100	2920	3785	2045	2915	3002.48	2.16	-46892	3015	2965	2895	2845	2775	2990	2870	121	870	500	2150	5	1	24268402	726	-32.50	0.46	12	2.11	-92.00	6498.00	3455	20240123	-13.46	2310	20240805	29.44	3455	-13.46	20240123	2310	29.44	20240805	3455	-13.46	20240123	2310	29.44	20240805	4.02	N	081150	500	121 억	525284	N	N	N	N
33	20241126	090730	57	100.00	KOSDAQ		금속	N	N	N	N	N	2955	40	2	1.37	265304420	89664	31.34	2980	3010	2920	3785	2045	2915	2958.87	2.16	-39672	3015	2965	2895	2845	2775	2990	2870	121	870	500	2150	5	1	24268402	717	-32.12	0.45	12	0.37	-92.00	6498.00	3455	20240123	-14.47	2310	20240805	27.92	3455	-14.47	20240123	2310	27.92	20240805	3455	-14.47	20240123	2310	27.92	20240805	4.02	N	081150	500	121 억	525284	N	N	N	N
34	20241125	160712	57	100.00	KOSDAQ		금속	N	N	N	N	N	2915	80	2	2.82	791723350	274410	120.57	2830	2945	2825	3685	1985	2835	2885.01	1.93	56303	2868	2851	2818	2801	2768	2860	2810	121	850	500	2090	5	1	24268402	707	-31.68	0.45	12	1.13	-92.00	6498.00	3455	20240123	-15.63	2310	20240805	26.19	3455	-15.63	20240123	2310	26.19	20240805	3455	-15.63	20240123	2310	26.19	20240805	4.16	N	081150	500	121 억	469378	N	N	N	N
35	20241125	150726	57	100.00	KOSDAQ		금속	N	N	N	N	N	2925	90	2	3.17	677214795	235236	103.36	2830	2930	2825	3685	1985	2835	2878.87	1.93	61431	2868	2851	2818	2801	2768	2860	2810	121	850	500	2090	5	1	24268402	710	-31.79	0.45	12	0.97	-92.00	6498.00	3455	20240123	-15.34	2310	20240805	26.62	3455	-15.34	20240123	2310	26.62	20240805	3455	-15.34	20240123	2310	26.62	20240805	4.16	N	081150	500	121 억	469378	N	N	N	N
36	20241125	140725	57	100.00	KOSDAQ		금속	N	N	N	N	N	2895	60	2	2.12	540543800	188174	82.68	2830	2905	2825	3685	1985	2835	2872.57	1.93	69888	2868	2851	2818	2801	2768	2860	2810	121	850	500	2090	5	1	24268402	703	-31.47	0.45	12	0.78	-92.00	6498.00	3455	20240123	-16.21	2310	20240805	25.32	3455	-16.21	20240123	2310	25.32	20240805	3455	-16.21	20240123	2310	25.32	20240805	4.16	N	081150	500	121 억	469378	N	N	N	N
37	20241125	130718	57	100.00	KOSDAQ		금속	N	N	N	N	N	2890	55	2	1.94	455542230	158803	69.78	2830	2905	2825	3685	1985	2835	2868.60	1.93	58643	2868	2851	2818	2801	2768	2860	2810	121	850	500	2090	5	1	24268402	701	-31.41	0.44	12	0.65	-92.00	6498.00	3455	20240123	-16.35	2310	20240805	25.11	3455	-16.35	20240123	2310	25.11	20240805	3455	-16.35	20240123	2310	25.11	20240805	4.16	N	081150	500	121 억	469378	N	N	N	N
38	20241125	120728	57	100.00	KOSDAQ		금속	N	N	N	N	N	2900	65	2	2.29	395132260	137872	60.58	2830	2905	2825	3685	1985	2835	2865.94	1.93	44870	2868	2851	2818	2801	2768	2860	2810	121	850	500	2090	5	1	24268402	704	-31.52	0.45	12	0.57	-92.00	6498.00	3455	20240123	-16.06	2310	20240805	25.54	3455	-16.06	20240123	2310	25.54	20240805	3455	-16.06	20240123	2310	25.54	20240805	4.16	N	081150	500	121 억	469378	N	N	N	N
39	20241125	110721	57	100.00	KOSDAQ		금속	N	N	N	N	N	2895	60	2	2.12	334866595	117055	51.43	2830	2900	2825	3685	1985	2835	2860.76	1.93	37288	2868	2851	2818	2801	2768	2860	2810	121	850	500	2090	5	1	24268402	703	-31.47	0.45	12	0.48	-92.00	6498.00	3455	20240123	-16.21	2310	20240805	25.32	3455	-16.21	20240123	2310	25.32	20240805	3455	-16.21	20240123	2310	25.32	20240805	4.16	N	081150	500	121 억	469378	N	N	N	N
40	20241125	100714	57	100.00	KOSDAQ		금속	N	N	N	N	N	2870	35	2	1.23	215334500	75461	33.16	2830	2880	2825	3685	1985	2835	2853.59	1.93	24095	2868	2851	2818	2801	2768	2860	2810	121	850	500	2090	5	1	24268402	697	-31.20	0.44	12	0.31	-92.00	6498.00	3455	20240123	-16.93	2310	20240805	24.24	3455	-16.93	20240123	2310	24.24	20240805	3455	-16.93	20240123	2310	24.24	20240805	4.16	N	081150	500	121 억	469378	N	N	N	N
41	20241125	090715	57	100.00	KOSDAQ		금속	N	N	N	N	N	2835	0	3	0.00	35074470	12374	5.44	2830	2850	2825	3685	1985	2835	2834.53	1.93	2822	2868	2851	2818	2801	2768	2860	2810	121	850	500	2090	5	1	24268402	688	-30.82	0.44	12	0.05	-92.00	6498.00	3455	20240123	-17.95	2310	20240805	22.73	3455	-17.95	20240123	2310	22.73	20240805	3455	-17.95	20240123	2310	22.73	20240805	4.16	N	081150	500	121 억	469378	N	N	N	N
42	20241122	160638	57	100.00	KOSDAQ		금속	N	N	N	N	N	2835	35	2	1.25	553517285	196621	90.64	2800	2835	2785	3640	1960	2800	2815.14	2.00	-16623	2850	2825	2800	2775	2750	2812	2762	121	840	500	2070	5	1	24268402	688	-30.82	0.44	12	0.81	-92.00	6498.00	3565	20231115	-20.48	2310	20240805	22.73	3455	-17.95	20240123	2310	22.73	20240805	3455	-17.95	20240123	2310	22.73	20240805	4.05	N	081150	500	121 억	486141	N	N	N	N
43	20241122	150645	57	100.00	KOSDAQ		금속	N	N	N	N	N	2820	20	2	0.71	454262730	161532	74.47	2800	2835	2785	3640	1960	2800	2812.22	2.00	-21344	2850	2825	2800	2775	2750	2812	2762	121	840	500	2070	5	1	24268402	684	-30.65	0.43	12	0.67	-92.00	6498.00	3565	20231115	-20.90	2310	20240805	22.08	3455	-18.38	20240123	2310	22.08	20240805	3455	-18.38	20240123	2310	22.08	20240805	4.05	N	081150	500	121 억	486141	N	N	N	N
44	20241122	140647	57	100.00	KOSDAQ		금속	N	N	N	N	N	2820	20	2	0.71	347116285	123360	56.87	2800	2835	2785	3640	1960	2800	2813.85	2.00	-25921	2850	2825	2800	2775	2750	2812	2762	121	840	500	2070	5	1	24268402	684	-30.65	0.43	12	0.51	-92.00	6498.00	3565	20231115	-20.90	2310	20240805	22.08	3455	-18.38	20240123	2310	22.08	20240805	3455	-18.38	20240123	2310	22.08	20240805	4.05	N	081150	500	121 억	486141	N	N	N	N
45	20241122	130644	57	100.00	KOSDAQ		금속	N	N	N	N	N	2825	25	2	0.89	280160865	99580	45.91	2800	2835	2785	3640	1960	2800	2813.43	2.00	-16245	2850	2825	2800	2775	2750	2812	2762	121	840	500	2070	5	1	24268402	686	-30.71	0.43	12	0.41	-92.00	6498.00	3565	20231115	-20.76	2310	20240805	22.29	3455	-18.23	20240123	2310	22.29	20240805	3455	-18.23	20240123	2310	22.29	20240805	4.05	N	081150	500	121 억	486141	N	N	N	N
46	20241122	120648	57	100.00	KOSDAQ		금속	N	N	N	N	N	2820	20	2	0.71	247992190	88160	40.64	2800	2835	2785	3640	1960	2800	2812.98	2.00	-15653	2850	2825	2800	2775	2750	2812	2762	121	840	500	2070	5	1	24268402	684	-30.65	0.43	12	0.36	-92.00	6498.00	3565	20231115	-20.90	2310	20240805	22.08	3455	-18.38	20240123	2310	22.08	20240805	3455	-18.38	20240123	2310	22.08	20240805	4.05	N	081150	500	121 억	486141	N	N	N	N
47	20241122	110642	57	100.00	KOSDAQ		금속	N	N	N	N	N	2825	25	2	0.89	204602385	72754	33.54	2800	2835	2785	3640	1960	2800	2812.25	2.00	-4594	2850	2825	2800	2775	2750	2812	2762	121	840	500	2070	5	1	24268402	686	-30.71	0.43	12	0.30	-92.00	6498.00	3565	20231115	-20.76	2310	20240805	22.29	3455	-18.23	20240123	2310	22.29	20240805	3455	-18.23	20240123	2310	22.29	20240805	4.05	N	081150	500	121 억	486141	N	N	N	N
48	20241122	100654	57	100.00	KOSDAQ		금속	N	N	N	N	N	2815	15	2	0.54	99369265	35328	16.29	2800	2835	2785	3640	1960	2800	2812.76	2.00	10003	2850	2825	2800	2775	2750	2812	2762	121	840	500	2070	5	1	24268402	683	-30.60	0.43	12	0.15	-92.00	6498.00	3565	20231115	-21.04	2310	20240805	21.86	3455	-18.52	20240123	2310	21.86	20240805	3455	-18.52	20240123	2310	21.86	20240805	4.05	N	081150	500	121 억	486141	N	N	N	N
49	20241122	090649	57	100.00	KOSDAQ		금속	N	N	N	N	N	2805	5	2	0.18	4455515	1592	0.73	2800	2805	2785	3640	1960	2800	2798.69	2.00	-313	2850	2825	2800	2775	2750	2812	2762	121	840	500	2070	5	1	24268402	681	-30.49	0.43	12	0.01	-92.00	6498.00	3565	20231115	-21.32	2310	20240805	21.43	3455	-18.81	20240123	2310	21.43	20240805	3455	-18.81	20240123	2310	21.43	20240805	4.05	N	081150	500	121 억	486141	N	N	N	N
50	20241121	160642	57	100.00	KOSDAQ		금속	N	N	N	N	N	2800	-30	5	-1.06	588825605	210366	81.48	2815	2825	2775	3675	1985	2830	2799.04	1.82	43392	2886	2857	2816	2787	2746	2872	2802	121	845	500	2090	5	1	24268402	680	-30.43	0.43	12	0.87	-92.00	6498.00	3565	20231115	-21.46	2310	20240805	21.21	3455	-18.96	20240123	2310	21.21	20240805	3455	-18.96	20240123	2310	21.21	20240805	3.94	N	081150	500	121 억	442749	N	N	N	N
51	20241121	150656	57	100.00	KOSDAQ		금속	N	N	N	N	N	2795	-35	5	-1.24	516535870	184520	71.47	2815	2825	2775	3675	1985	2830	2799.35	1.82	37467	2886	2857	2816	2787	2746	2872	2802	121	845	500	2090	5	1	24268402	678	-30.38	0.43	12	0.76	-92.00	6498.00	3565	20231115	-21.60	2310	20240805	21.00	3455	-19.10	20240123	2310	21.00	20240805	3455	-19.10	20240123	2310	21.00	20240805	3.94	N	081150	500	121 억	442749	N	N	N	N
52	20241121	140657	57	100.00	KOSDAQ		금속	N	N	N	N	N	2815	-15	5	-0.53	367200385	131023	50.75	2815	2825	2785	3675	1985	2830	2802.56	1.82	20668	2886	2857	2816	2787	2746	2872	2802	121	845	500	2090	5	1	24268402	683	-30.60	0.43	12	0.54	-92.00	6498.00	3565	20231115	-21.04	2310	20240805	21.86	3455	-18.52	20240123	2310	21.86	20240805	3455	-18.52	20240123	2310	21.86	20240805	3.94	N	081150	500	121 억	442749	N	N	N	N
53	20241121	130648	57	100.00	KOSDAQ		금속	N	N	N	N	N	2810	-20	5	-0.71	295068095	105331	40.80	2815	2825	2785	3675	1985	2830	2801.34	1.82	11063	2886	2857	2816	2787	2746	2872	2802	121	845	500	2090	5	1	24268402	682	-30.54	0.43	12	0.43	-92.00	6498.00	3565	20231115	-21.18	2310	20240805	21.65	3455	-18.67	20240123	2310	21.65	20240805	3455	-18.67	20240123	2310	21.65	20240805	3.94	N	081150	500	121 억	442749	N	N	N	N
54	20241121	120648	57	100.00	KOSDAQ		금속	N	N	N	N	N	2805	-25	5	-0.88	250437535	89395	34.62	2815	2825	2785	3675	1985	2830	2801.47	1.82	7525	2886	2857	2816	2787	2746	2872	2802	121	845	500	2090	5	1	24268402	681	-30.49	0.43	12	0.37	-92.00	6498.00	3565	20231115	-21.32	2310	20240805	21.43	3455	-18.81	20240123	2310	21.43	20240805	3455	-18.81	20240123	2310	21.43	20240805	3.94	N	081150	500	121 억	442749	N	N	N	N
55	20241121	110650	57	100.00	KOSDAQ		금속	N	N	N	N	N	2810	-20	5	-0.71	216590510	77302	29.94	2815	2825	2785	3675	1985	2830	2801.87	1.82	3586	2886	2857	2816	2787	2746	2872	2802	121	845	500	2090	5	1	24268402	682	-30.54	0.43	12	0.32	-92.00	6498.00	3565	20231115	-21.18	2310	20240805	21.65	3455	-18.67	20240123	2310	21.65	20240805	3455	-18.67	20240123	2310	21.65	20240805	3.94	N	081150	500	121 억	442749	N	N	N	N
56	20241121	100653	57	100.00	KOSDAQ		금속	N	N	N	N	N	2810	-20	5	-0.71	118037085	42059	16.29	2815	2825	2785	3675	1985	2830	2806.46	1.82	3933	2886	2857	2816	2787	2746	2872	2802	121	845	500	2090	5	1	24268402	682	-30.54	0.43	12	0.17	-92.00	6498.00	3565	20231115	-21.18	2310	20240805	21.65	3455	-18.67	20240123	2310	21.65	20240805	3455	-18.67	20240123	2310	21.65	20240805	3.94	N	081150	500	121 억	442749	N	N	N	N
57	20241121	090652	57	100.00	KOSDAQ		금속	N	N	N	N	N	2800	-30	5	-1.06	30130400	10742	4.16	2815	2820	2785	3675	1985	2830	2804.92	1.82	3387	2886	2857	2816	2787	2746	2872	2802	121	845	500	2090	5	1	24268402	680	-30.43	0.43	12	0.04	-92.00	6498.00	3565	20231115	-21.46	2310	20240805	21.21	3455	-18.96	20240123	2310	21.21	20240805	3455	-18.96	20240123	2310	21.21	20240805	3.94	N	081150	500	121 억	442749	N	N	N	N
58	20241120	160645	57	100.00	KOSDAQ		금속	N	N	N	N	N	2830	5	2	0.18	693639690	246696	64.62	2805	2845	2775	3670	1980	2825	2811.52	1.79	8417	2938	2881	2853	2796	2768	2867	2782	121	845	500	2090	5	1	24268402	687	-30.76	0.44	12	1.02	-92.00	6498.00	3565	20231115	-20.62	2310	20240805	22.51	3455	-18.09	20240123	2310	22.51	20240805	3455	-18.09	20240123	2310	22.51	20240805	4.04	N	081150	500	121 억	434572	N	N	N	N
59	20241120	150655	57	100.00	KOSDAQ		금속	N	N	N	N	N	2830	5	2	0.18	597083455	212612	55.69	2805	2845	2775	3670	1980	2825	2808.11	1.79	13238	2938	2881	2853	2796	2768	2867	2782	121	845	500	2090	5	1	24268402	687	-30.76	0.44	12	0.88	-92.00	6498.00	3565	20231115	-20.62	2310	20240805	22.51	3455	-18.09	20240123	2310	22.51	20240805	3455	-18.09	20240123	2310	22.51	20240805	4.04	N	081150	500	121 억	434572	N	N	N	N
60	20241120	140656	57	100.00	KOSDAQ		금속	N	N	N	N	N	2830	5	2	0.18	550030235	195962	51.33	2805	2845	2775	3670	1980	2825	2806.57	1.79	11943	2938	2881	2853	2796	2768	2867	2782	121	845	500	2090	5	1	24268402	687	-30.76	0.44	12	0.81	-92.00	6498.00	3565	20231115	-20.62	2310	20240805	22.51	3455	-18.09	20240123	2310	22.51	20240805	3455	-18.09	20240123	2310	22.51	20240805	4.04	N	081150	500	121 억	434572	N	N	N	N
61	20241120	130657	57	100.00	KOSDAQ		금속	N	N	N	N	N	2825	0	3	0.00	497124495	177242	46.43	2805	2845	2775	3670	1980	2825	2804.47	1.79	6906	2938	2881	2853	2796	2768	2867	2782	121	845	500	2090	5	1	24268402	686	-30.71	0.43	12	0.73	-92.00	6498.00	3565	20231115	-20.76	2310	20240805	22.29	3455	-18.23	20240123	2310	22.29	20240805	3455	-18.23	20240123	2310	22.29	20240805	4.04	N	081150	500	121 억	434572	N	N	N	N
62	20241120	120656	57	100.00	KOSDAQ		금속	N	N	N	N	N	2830	5	2	0.18	446843375	159459	41.77	2805	2845	2775	3670	1980	2825	2801.85	1.79	1059	2938	2881	2853	2796	2768	2867	2782	121	845	500	2090	5	1	24268402	687	-30.76	0.44	12	0.66	-92.00	6498.00	3565	20231115	-20.62	2310	20240805	22.51	3455	-18.09	20240123	2310	22.51	20240805	3455	-18.09	20240123	2310	22.51	20240805	4.04	N	081150	500	121 억	434572	N	N	N	N
63	20241120	110658	57	100.00	KOSDAQ		금속	N	N	N	N	N	2830	5	2	0.18	402153215	143682	37.63	2805	2830	2775	3670	1980	2825	2798.41	1.79	780	2938	2881	2853	2796	2768	2867	2782	121	845	500	2090	5	1	24268402	687	-30.76	0.44	12	0.59	-92.00	6498.00	3565	20231115	-20.62	2310	20240805	22.51	3455	-18.09	20240123	2310	22.51	20240805	3455	-18.09	20240123	2310	22.51	20240805	4.04	N	081150	500	121 억	434572	N	N	N	N
64	20241120	100657	57	100.00	KOSDAQ		금속	N	N	N	N	N	2795	-30	5	-1.06	317824910	113692	29.78	2805	2820	2775	3670	1980	2825	2794.77	1.79	-812	2938	2881	2853	2796	2768	2867	2782	121	845	500	2090	5	1	24268402	678	-30.38	0.43	12	0.47	-92.00	6498.00	3565	20231115	-21.60	2310	20240805	21.00	3455	-19.10	20240123	2310	21.00	20240805	3455	-19.10	20240123	2310	21.00	20240805	4.04	N	081150	500	121 억	434572	N	N	N	N
65	20241120	090655	57	100.00	KOSDAQ		금속	N	N	N	N	N	2815	-10	5	-0.35	116792375	41619	10.90	2805	2815	2800	3670	1980	2825	2804.93	1.79	8180	2938	2881	2853	2796	2768	2867	2782	121	845	500	2090	5	1	24268402	683	-30.60	0.43	12	0.17	-92.00	6498.00	3565	20231115	-21.04	2310	20240805	21.86	3455	-18.52	20240123	2310	21.86	20240805	3455	-18.52	20240123	2310	21.86	20240805	4.04	N	081150	500	121 억	434572	N	N	N	N
66	20241119	160620	57	100.00	KOSDAQ		금속	N	N	N	N	N	2825	-40	5	-1.40	1027044035	361113	68.69	2850	2910	2825	3720	2010	2865	2844.18	1.79	-1400	2985	2925	2885	2825	2785	2915	2815	121	855	500	2120	5	1	24268402	686	-30.71	0.43	12	1.49	-92.00	6498.00	3565	20231115	-20.76	2310	20240805	22.29	3455	-18.23	20240123	2310	22.29	20240805	3455	-18.23	20240123	2310	22.29	20240805	3.25	N	081150	500	121 억	435269	N	N	N	N
67	20241119	150630	57	100.00	KOSDAQ		금속	N	N	N	N	N	2845	-20	5	-0.70	956077760	336030	63.92	2850	2910	2825	3720	2010	2865	2845.22	1.79	1262	2985	2925	2885	2825	2785	2915	2815	121	855	500	2120	5	1	24268402	690	-30.92	0.44	12	1.38	-92.00	6498.00	3565	20231115	-20.20	2310	20240805	23.16	3455	-17.66	20240123	2310	23.16	20240805	3455	-17.66	20240123	2310	23.16	20240805	3.25	N	081150	500	121 억	435269	N	N	N	N
68	20241119	140629	57	100.00	KOSDAQ		금속	N	N	N	N	N	2850	-15	5	-0.52	823964900	289493	55.06	2850	2910	2825	3720	2010	2865	2846.23	1.79	3820	2985	2925	2885	2825	2785	2915	2815	121	855	500	2120	5	1	24268402	692	-30.98	0.44	12	1.19	-92.00	6498.00	3565	20231115	-20.06	2310	20240805	23.38	3455	-17.51	20240123	2310	23.38	20240805	3455	-17.51	20240123	2310	23.38	20240805	3.25	N	081150	500	121 억	435269	N	N	N	N
69	20241119	130630	57	100.00	KOSDAQ		금속	N	N	N	N	N	2860	-5	5	-0.17	756891565	265953	50.59	2850	2910	2825	3720	2010	2865	2845.96	1.79	2520	2985	2925	2885	2825	2785	2915	2815	121	855	500	2120	5	1	24268402	694	-31.09	0.44	12	1.10	-92.00	6498.00	3565	20231115	-19.78	2310	20240805	23.81	3455	-17.22	20240123	2310	23.81	20240805	3455	-17.22	20240123	2310	23.81	20240805	3.25	N	081150	500	121 억	435269	N	N	N	N
70	20241119	120624	57	100.00	KOSDAQ		금속	N	N	N	N	N	2850	-15	5	-0.52	661507235	232537	44.23	2850	2910	2825	3720	2010	2865	2844.74	1.79	5440	2985	2925	2885	2825	2785	2915	2815	121	855	500	2120	5	1	24268402	692	-30.98	0.44	12	0.96	-92.00	6498.00	3565	20231115	-20.06	2310	20240805	23.38	3455	-17.51	20240123	2310	23.38	20240805	3455	-17.51	20240123	2310	23.38	20240805	3.25	N	081150	500	121 억	435269	N	N	N	N
71	20241119	110631	57	100.00	KOSDAQ		금속	N	N	N	N	N	2835	-30	5	-1.05	565121960	198576	37.77	2850	2910	2825	3720	2010	2865	2845.87	1.79	6097	2985	2925	2885	2825	2785	2915	2815	121	855	500	2120	5	1	24268402	688	-30.82	0.44	12	0.82	-92.00	6498.00	3565	20231115	-20.48	2310	20240805	22.73	3455	-17.95	20240123	2310	22.73	20240805	3455	-17.95	20240123	2310	22.73	20240805	3.25	N	081150	500	121 억	435269	N	N	N	N
72	20241119	100649	57	100.00	KOSDAQ		금속	N	N	N	N	N	2855	-10	5	-0.35	417797055	146673	27.90	2850	2910	2825	3720	2010	2865	2848.49	1.79	11381	2985	2925	2885	2825	2785	2915	2815	121	855	500	2120	5	1	24268402	693	-31.03	0.44	12	0.60	-92.00	6498.00	3565	20231115	-19.92	2310	20240805	23.59	3455	-17.37	20240123	2310	23.59	20240805	3455	-17.37	20240123	2310	23.59	20240805	3.25	N	081150	500	121 억	435269	N	N	N	N
73	20241119	090643	57	100.00	KOSDAQ		금속	N	N	N	N	N	2855	-10	5	-0.35	49676615	17464	3.32	2850	2855	2825	3720	2010	2865	2844.51	1.79	-469	2985	2925	2885	2825	2785	2915	2815	121	855	500	2120	5	1	24268402	693	-31.03	0.44	12	0.07	-92.00	6498.00	3565	20231115	-19.92	2310	20240805	23.59	3455	-17.37	20240123	2310	23.59	20240805	3455	-17.37	20240123	2310	23.59	20240805	3.25	N	081150	500	121 억	435269	N	N	N	N
74	20241118	160624	57	100.00	KOSDAQ		금속	N	N	N	N	N	2865	-55	5	-1.88	1452778710	502306	6.72	2865	2945	2845	3795	2045	2920	2892.22	1.73	14876	3593	3256	3088	2751	2583	3172	2667	121	875	500	2160	5	1	24268402	695	-31.14	0.44	12	2.07	-92.00	6498.00	3565	20231115	-19.64	2310	20240805	24.03	3455	-17.08	20240123	2310	24.03	20240805	3455	-17.08	20240123	2310	24.03	20240805	3.40	N	081150	500	121 억	420670	N	N	N	N
75	20241118	150629	57	100.00	KOSDAQ		금속	N	N	N	N	N	2865	-55	5	-1.88	1318095590	455345	6.09	2865	2945	2845	3795	2045	2920	2894.71	1.73	8817	3593	3256	3088	2751	2583	3172	2667	121	875	500	2160	5	1	24268402	695	-31.14	0.44	12	1.88	-92.00	6498.00	3565	20231115	-19.64	2310	20240805	24.03	3455	-17.08	20240123	2310	24.03	20240805	3455	-17.08	20240123	2310	24.03	20240805	3.40	N	081150	500	121 억	420670	N	N	N	N
76	20241118	140632	57	100.00	KOSDAQ		금속	N	N	N	N	N	2885	-35	5	-1.20	1141701990	393908	5.27	2865	2945	2845	3795	2045	2920	2898.39	1.73	16694	3593	3256	3088	2751	2583	3172	2667	121	875	500	2160	5	1	24268402	700	-31.36	0.44	12	1.62	-92.00	6498.00	3565	20231115	-19.07	2310	20240805	24.89	3455	-16.50	20240123	2310	24.89	20240805	3455	-16.50	20240123	2310	24.89	20240805	3.40	N	081150	500	121 억	420670	N	N	N	N
77	20241118	130629	57	100.00	KOSDAQ		금속	N	N	N	N	N	2900	-20	5	-0.68	1026907920	354128	4.74	2865	2945	2845	3795	2045	2920	2899.81	1.73	22520	3593	3256	3088	2751	2583	3172	2667	121	875	500	2160	5	1	24268402	704	-31.52	0.45	12	1.46	-92.00	6498.00	3565	20231115	-18.65	2310	20240805	25.54	3455	-16.06	20240123	2310	25.54	20240805	3455	-16.06	20240123	2310	25.54	20240805	3.40	N	081150	500	121 억	420670	N	N	N	N
78	20241118	120632	57	100.00	KOSDAQ		금속	N	N	N	N	N	2895	-25	5	-0.86	961667160	331614	4.44	2865	2945	2845	3795	2045	2920	2899.95	1.73	27197	3593	3256	3088	2751	2583	3172	2667	121	875	500	2160	5	1	24268402	703	-31.47	0.45	12	1.37	-92.00	6498.00	3565	20231115	-18.79	2310	20240805	25.32	3455	-16.21	20240123	2310	25.32	20240805	3455	-16.21	20240123	2310	25.32	20240805	3.40	N	081150	500	121 억	420670	N	N	N	N
79	20241118	110630	57	100.00	KOSDAQ		금속	N	N	N	N	N	2930	10	2	0.34	830844815	286660	3.84	2865	2945	2845	3795	2045	2920	2898.35	1.73	27916	3593	3256	3088	2751	2583	3172	2667	121	875	500	2160	5	1	24268402	711	-31.85	0.45	12	1.18	-92.00	6498.00	3565	20231115	-17.81	2310	20240805	26.84	3455	-15.20	20240123	2310	26.84	20240805	3455	-15.20	20240123	2310	26.84	20240805	3.40	N	081150	500	121 억	420670	N	N	N	N
80	20241118	100625	57	100.00	KOSDAQ		금속	N	N	N	N	N	2920	0	3	0.00	679491680	234895	3.14	2865	2945	2845	3795	2045	2920	2892.73	1.73	32152	3593	3256	3088	2751	2583	3172	2667	121	875	500	2160	5	1	24268402	709	-31.74	0.45	12	0.97	-92.00	6498.00	3565	20231115	-18.09	2310	20240805	26.41	3455	-15.48	20240123	2310	26.41	20240805	3455	-15.48	20240123	2310	26.41	20240805	3.40	N	081150	500	121 억	420670	N	N	N	N
81	20241118	090623	57	100.00	KOSDAQ		금속	N	N	N	N	N	2875	-45	5	-1.54	206785915	72146	0.97	2865	2895	2845	3795	2045	2920	2866.10	1.73	13869	3593	3256	3088	2751	2583	3172	2667	121	875	500	2160	5	1	24268402	698	-31.25	0.44	12	0.30	-92.00	6498.00	3565	20231115	-19.35	2310	20240805	24.46	3455	-16.79	20240123	2310	24.46	20240805	3455	-16.79	20240123	2310	24.46	20240805	3.40	N	081150	500	121 억	420670	N	N	N	N
82	20241115	160643	57	100.00	KOSDAQ		금속	N	N	N	N	N	2920	15	2	0.52	23684898220	7412907	836.03	3260	3425	2920	3775	2035	2905	3195.21	2.03	-71551	3081	2992	2821	2732	2561	3037	2777	121	870	500	2140	5	1	24268402	709	-31.74	0.45	12	30.55	-92.00	6498.00	3860	20231108	-24.35	2310	20240805	26.41	3455	-15.48	20240123	2310	26.41	20240805	3565	-18.09	20231115	2310	26.41	20240805	3.65	N	081150	500	121 억	491548	N	N	N	N
83	20241115	150702	57	100.00	KOSDAQ		금속	N	N	N	N	N	2945	40	2	1.38	23245600135	7263008	819.12	3260	3425	2930	3775	2035	2905	3200.55	2.03	-87545	3081	2992	2821	2732	2561	3037	2777	121	870	500	2140	5	1	24268402	715	-32.01	0.45	12	29.93	-92.00	6498.00	3860	20231108	-23.70	2310	20240805	27.49	3455	-14.76	20240123	2310	27.49	20240805	3565	-17.39	20231115	2310	27.49	20240805	3.65	N	081150	500	121 억	491548	N	N	N	N
84	20241115	140654	57	100.00	KOSDAQ		금속	N	N	N	N	N	3020	115	2	3.96	22579493250	7039239	793.88	3260	3425	2930	3775	2035	2905	3207.67	2.03	-104525	3081	2992	2821	2732	2561	3037	2777	121	870	500	2140	5	1	24268402	733	-32.83	0.46	12	29.01	-92.00	6498.00	3860	20231108	-21.76	2310	20240805	30.74	3455	-12.59	20240123	2310	30.74	20240805	3565	-15.29	20231115	2310	30.74	20240805	3.65	N	081150	500	121 억	491548	N	N	N	N
85	20241115	130654	57	100.00	KOSDAQ		금속	N	N	N	N	N	3005	100	2	3.44	21994704295	6846106	772.10	3260	3425	2930	3775	2035	2905	3212.74	2.03	-101504	3081	2992	2821	2732	2561	3037	2777	121	870	500	2140	5	1	24268402	729	-32.66	0.46	12	28.21	-92.00	6498.00	3860	20231108	-22.15	2310	20240805	30.09	3455	-13.02	20240123	2310	30.09	20240805	3565	-15.71	20231115	2310	30.09	20240805	3.65	N	081150	500	121 억	491548	N	N	N	N
86	20241115	120700	57	100.00	KOSDAQ		금속	N	N	N	N	N	3030	125	2	4.30	21611722945	6719274	757.80	3260	3425	2930	3775	2035	2905	3216.38	2.03	-102847	3081	2992	2821	2732	2561	3037	2777	121	870	500	2140	5	1	24268402	735	-32.93	0.47	12	27.69	-92.00	6498.00	3860	20231108	-21.50	2310	20240805	31.17	3455	-12.30	20240123	2310	31.17	20240805	3565	-15.01	20231115	2310	31.17	20240805	3.65	N	081150	500	121 억	491548	N	N	N	N
87	20241115	110642	57	100.00	KOSDAQ		금속	N	N	N	N	N	3105	200	2	6.88	20177571515	6240575	703.81	3260	3425	3040	3775	2035	2905	3233.29	2.03	-117758	3081	2992	2821	2732	2561	3037	2777	121	870	500	2140	5	1	24268402	754	-33.75	0.48	12	25.71	-92.00	6498.00	3860	20231108	-19.56	2310	20240805	34.42	3455	-10.13	20240123	2310	34.42	20240805	3565	-12.90	20231115	2310	34.42	20240805	3.65	N	081150	500	121 억	491548	N	N	N	N
88	20241115	100642	57	100.00	KOSDAQ		금속	N	N	N	N	N	3130	225	2	7.75	17607328095	5429471	612.34	3260	3425	3040	3775	2035	2905	3242.92	2.03	-104568	3081	2992	2821	2732	2561	3037	2777	121	870	500	2140	5	1	24268402	760	-34.02	0.48	12	22.37	-92.00	6498.00	3860	20231108	-18.91	2310	20240805	35.50	3455	-9.41	20240123	2310	35.50	20240805	3565	-12.20	20231115	2310	35.50	20240805	3.65	N	081150	500	121 억	491548	N	N	N	N
89	20241115	090634	57	100.00	KOSDAQ		금속	N	N	N	N	N	3310	405	2	13.94	5704604740	1734945	195.67	3260	3350	3230	3775	2035	2905	3288.08	2.03	-55870	3081	2992	2821	2732	2561	3037	2777	121	870	500	2140	5	1	24268402	803	-35.98	0.51	12	7.15	-92.00	6498.00	3860	20231108	-14.25	2310	20240805	43.29	3455	-4.20	20240123	2310	43.29	20240805	3565	-7.15	20231115	2310	43.29	20240805	3.65	N	081150	500	121 억	491548	N	N	N	N
90	20241114	160637	57	100.00	KOSDAQ		금속	N	N	N	N	N	2725	-35	5	-1.27	758868090	277461	49.14	2755	2805	2650	3585	1935	2760	2735.04	2.27	-19198	3073	2916	2803	2646	2533	2860	2590	121	825	500	2040	5	1	24268402	661	-29.62	0.42	12	1.14	-92.00	6498.00	3860	20231108	-29.40	2310	20240805	17.97	3455	-21.13	20240123	2310	17.97	20240805	3565	-23.56	20231115	2310	17.97	20240805	4.00	N	081150	500	121 억	550916	N	N	N	N
91	20241114	150640	57	100.00	KOSDAQ		금속	N	N	N	N	N	2705	-55	5	-1.99	544344030	198114	35.09	2755	2805	2700	3585	1935	2760	2747.63	2.27	-17238	3073	2916	2803	2646	2533	2860	2590	121	825	500	2040	5	1	24268402	656	-29.40	0.42	12	0.82	-92.00	6498.00	3860	20231108	-29.92	2310	20240805	17.10	3455	-21.71	20240123	2310	17.10	20240805	3565	-24.12	20231115	2310	17.10	20240805	4.00	N	081150	500	121 억	550916	N	N	N	N
92	20241114	140635	57	100.00	KOSDAQ		금속	N	N	N	N	N	2755	-5	5	-0.18	441766225	160391	28.41	2755	2805	2700	3585	1935	2760	2754.31	2.27	-24237	3073	2916	2803	2646	2533	2860	2590	121	825	500	2040	5	1	24268402	669	-29.95	0.42	12	0.66	-92.00	6498.00	3860	20231108	-28.63	2310	20240805	19.26	3455	-20.26	20240123	2310	19.26	20240805	3565	-22.72	20231115	2310	19.26	20240805	4.00	N	081150	500	121 억	550916	N	N	N	N
93	20241114	130636	57	100.00	KOSDAQ		금속	N	N	N	N	N	2720	-40	5	-1.45	359526070	130322	23.08	2755	2805	2700	3585	1935	2760	2758.75	2.27	-20481	3073	2916	2803	2646	2533	2860	2590	121	825	500	2040	5	1	24268402	660	-29.57	0.42	12	0.54	-92.00	6498.00	3860	20231108	-29.53	2310	20240805	17.75	3455	-21.27	20240123	2310	17.75	20240805	3565	-23.70	20231115	2310	17.75	20240805	4.00	N	081150	500	121 억	550916	N	N	N	N
94	20241114	120635	57	100.00	KOSDAQ		금속	N	N	N	N	N	2760	0	3	0.00	303615135	109846	19.46	2755	2805	2710	3585	1935	2760	2764.01	2.27	-19994	3073	2916	2803	2646	2533	2860	2590	121	825	500	2040	5	1	24268402	670	-30.00	0.42	12	0.45	-92.00	6498.00	3860	20231108	-28.50	2310	20240805	19.48	3455	-20.12	20240123	2310	19.48	20240805	3565	-22.58	20231115	2310	19.48	20240805	4.00	N	081150	500	121 억	550916	N	N	N	N
95	20241114	110636	57	100.00	KOSDAQ		금속	N	N	N	N	N	2800	40	2	1.45	183951515	66333	11.75	2755	2805	2735	3585	1935	2760	2773.16	2.27	-7687	3073	2916	2803	2646	2533	2860	2590	121	825	500	2040	5	1	24268402	680	-30.43	0.43	12	0.27	-92.00	6498.00	3860	20231108	-27.46	2310	20240805	21.21	3455	-18.96	20240123	2310	21.21	20240805	3565	-21.46	20231115	2310	21.21	20240805	4.00	N	081150	500	121 억	550916	N	N	N	N
96	20241114	100656	57	100.00	KOSDAQ		금속	N	N	N	N	N	2755	-5	5	-0.18	32844820	11902	2.11	2755	2770	2735	3585	1935	2760	2759.60	2.27	-7521	3073	2916	2803	2646	2533	2860	2590	121	825	500	2040	5	1	24268402	669	-29.95	0.42	12	0.05	-92.00	6498.00	3860	20231108	-28.63	2310	20240805	19.26	3455	-20.26	20240123	2310	19.26	20240805	3565	-22.72	20231115	2310	19.26	20240805	4.00	N	081150	500	121 억	550916	N	N	N	N
97	20241114	090631	57	100.00	KOSDAQ		금속	N	N	N	N	N	2760	0	3	0.00	0	0	0.00	0	0	0	3585	1935	2760	0.00	2.27	0	3073	2916	2803	2646	2533	2860	2590	121	825	500	2040	5	1	24268402	670	-30.00	0.42	12	0.00	-92.00	6498.00	3860	20231108	-28.50	2310	20240805	19.48	3455	-20.12	20240123	2310	19.48	20240805	3565	-22.58	20231115	2310	19.48	20240805	4.00	N	081150	500	121 억	550916	N	N	N	N
98	20241113	160355	57	100.00	KOSDAQ		금속	N	N	N	N	N	2760	-140	5	-4.83	1548114100	553380	91.71	2885	2960	2690	3770	2030	2900	2797.52	2.15	27656	3210	3055	2940	2785	2670	2997	2727	121	870	500	2140	5	1	24268402	670	-30.00	0.42	12	2.28	-92.00	6498.00	3860	20231108	-28.50	2310	20240805	19.48	3455	-20.12	20240123	2310	19.48	20240805	3565	-22.58	20231115	2310	19.48	20240805	4.18	N	081150	500	121 억	522704	N	N	N	N
99	20241113	150418	57	100.00	KOSDAQ		금속	N	N	N	N	N	2765	-135	5	-4.66	1425604975	508853	84.33	2885	2960	2690	3770	2030	2900	2801.54	2.15	21371	3210	3055	2940	2785	2670	2997	2727	121	870	500	2140	5	1	24268402	671	-30.05	0.43	12	2.10	-92.00	6498.00	3860	20231108	-28.37	2310	20240805	19.70	3455	-19.97	20240123	2310	19.70	20240805	3565	-22.44	20231115	2310	19.70	20240805	4.18	N	081150	500	121 억	522704	N	N	N	N
100	20241113	140414	57	100.00	KOSDAQ		금속	N	N	N	N	N	2755	-145	5	-5.00	1311399890	467649	77.51	2885	2960	2690	3770	2030	2900	2804.17	2.15	17318	3210	3055	2940	2785	2670	2997	2727	121	870	500	2140	5	1	24268402	669	-29.95	0.42	12	1.93	-92.00	6498.00	3860	20231108	-28.63	2310	20240805	19.26	3455	-20.26	20240123	2310	19.26	20240805	3565	-22.72	20231115	2310	19.26	20240805	4.18	N	081150	500	121 억	522704	N	N	N	N
101	20241113	130412	57	100.00	KOSDAQ		금속	N	N	N	N	N	2720	-180	5	-6.21	1097182790	389691	64.59	2885	2960	2690	3770	2030	2900	2815.44	2.15	22758	3210	3055	2940	2785	2670	2997	2727	121	870	500	2140	5	1	24268402	660	-29.57	0.42	12	1.61	-92.00	6498.00	3860	20231108	-29.53	2310	20240805	17.75	3455	-21.27	20240123	2310	17.75	20240805	3565	-23.70	20231115	2310	17.75	20240805	4.18	N	081150	500	121 억	522704	N	N	N	N
102	20241113	120410	57	100.00	KOSDAQ		금속	N	N	N	N	N	2770	-130	5	-4.48	896568465	315886	52.35	2885	2960	2690	3770	2030	2900	2838.20	2.15	26296	3210	3055	2940	2785	2670	2997	2727	121	870	500	2140	5	1	24268402	672	-30.11	0.43	12	1.30	-92.00	6498.00	3860	20231108	-28.24	2310	20240805	19.91	3455	-19.83	20240123	2310	19.91	20240805	3565	-22.30	20231115	2310	19.91	20240805	4.18	N	081150	500	121 억	522704	N	N	N	N
103	20241113	110408	57	100.00	KOSDAQ		금속	N	N	N	N	N	2795	-105	5	-3.62	770800290	270466	44.83	2885	2960	2690	3770	2030	2900	2849.83	2.15	17066	3210	3055	2940	2785	2670	2997	2727	121	870	500	2140	5	1	24268402	678	-30.38	0.43	12	1.11	-92.00	6498.00	3860	20231108	-27.59	2310	20240805	21.00	3455	-19.10	20240123	2310	21.00	20240805	3565	-21.60	20231115	2310	21.00	20240805	4.18	N	081150	500	121 억	522704	N	N	N	N
104	20241113	100408	57	100.00	KOSDAQ		금속	N	N	N	N	N	2940	40	2	1.38	313405260	107487	17.81	2885	2960	2870	3770	2030	2900	2915.80	2.15	-41967	3210	3055	2940	2785	2670	2997	2727	121	870	500	2140	5	1	24268402	713	-31.96	0.45	12	0.44	-92.00	6498.00	3860	20231108	-23.83	2310	20240805	27.27	3455	-14.91	20240123	2310	27.27	20240805	3565	-17.53	20231115	2310	27.27	20240805	4.18	N	081150	500	121 억	522704	N	N	N	N
105	20241113	090402	57	100.00	KOSDAQ		금속	N	N	N	N	N	2890	-10	5	-0.34	69032015	23893	3.96	2885	2905	2870	3770	2030	2900	2889.06	2.15	-2797	3210	3055	2940	2785	2670	2997	2727	121	870	500	2140	5	1	24268402	701	-31.41	0.44	12	0.10	-92.00	6498.00	3860	20231108	-25.13	2310	20240805	25.11	3455	-16.35	20240123	2310	25.11	20240805	3565	-18.93	20231115	2310	25.11	20240805	4.18	N	081150	500	121 억	522704	N	N	N	N
106	20241112	160613	57	100.00	KOSDAQ		금속	N	N	N	N	N	2900	-110	5	-3.65	1782261560	595485	144.11	2985	3095	2825	3910	2110	3010	2993.07	1.97	44538	3200	3105	3045	2950	2890	3075	2920	121	900	500	2220	5	1	24268402	704	-31.52	0.45	12	2.45	-92.00	6498.00	3860	20231108	-24.87	2310	20240805	25.54	3455	-16.06	20240123	2310	25.54	20240805	3565	-18.65	20231115	2310	25.54	20240805	4.26	N	081150	500	121 억	478074	N	N	N	N
107	20241112	150618	57	100.00	KOSDAQ		금속	N	N	N	N	N	2915	-95	5	-3.16	1631404385	543272	131.47	2985	3095	2825	3910	2110	3010	3002.92	1.97	20701	3200	3105	3045	2950	2890	3075	2920	121	900	500	2220	5	1	24268402	707	-31.68	0.45	12	2.24	-92.00	6498.00	3860	20231108	-24.48	2310	20240805	26.19	3455	-15.63	20240123	2310	26.19	20240805	3565	-18.23	20231115	2310	26.19	20240805	4.26	N	081150	500	121 억	478074	N	N	N	N
108	20241112	140626	57	100.00	KOSDAQ		금속	N	N	N	N	N	2975	-35	5	-1.16	1327953885	439371	106.33	2985	3095	2960	3910	2110	3010	3022.40	1.97	-302	3200	3105	3045	2950	2890	3075	2920	121	900	500	2220	5	1	24268402	722	-32.34	0.46	12	1.81	-92.00	6498.00	3860	20231108	-22.93	2310	20240805	28.79	3455	-13.89	20240123	2310	28.79	20240805	3565	-16.55	20231115	2310	28.79	20240805	4.26	N	081150	500	121 억	478074	N	N	N	N
109	20241112	130622	57	100.00	KOSDAQ		금속	N	N	N	N	N	3050	40	2	1.33	973943225	320908	77.66	2985	3095	2960	3910	2110	3010	3034.96	1.97	-16710	3200	3105	3045	2950	2890	3075	2920	121	900	500	2220	5	1	24268402	740	-33.15	0.47	12	1.32	-92.00	6498.00	3860	20231108	-20.98	2310	20240805	32.03	3455	-11.72	20240123	2310	32.03	20240805	3565	-14.45	20231115	2310	32.03	20240805	4.26	N	081150	500	121 억	478074	N	N	N	N
110	20241112	120621	57	100.00	KOSDAQ		금속	N	N	N	N	N	3060	50	2	1.66	801436415	264561	64.02	2985	3095	2960	3910	2110	3010	3029.31	1.97	-12742	3200	3105	3045	2950	2890	3075	2920	121	900	500	2220	5	1	24268402	743	-33.26	0.47	12	1.09	-92.00	6498.00	3860	20231108	-20.73	2310	20240805	32.47	3455	-11.43	20240123	2310	32.47	20240805	3565	-14.17	20231115	2310	32.47	20240805	4.26	N	081150	500	121 억	478074	N	N	N	N
111	20241112	110619	57	100.00	KOSDAQ		금속	N	N	N	N	N	3060	50	2	1.66	655639115	216808	52.47	2985	3095	2960	3910	2110	3010	3024.05	1.97	-7237	3200	3105	3045	2950	2890	3075	2920	121	900	500	2220	5	1	24268402	743	-33.26	0.47	12	0.89	-92.00	6498.00	3860	20231108	-20.73	2310	20240805	32.47	3455	-11.43	20240123	2310	32.47	20240805	3565	-14.17	20231115	2310	32.47	20240805	4.26	N	081150	500	121 억	478074	N	N	N	N
112	20241112	100618	57	100.00	KOSDAQ		금속	N	N	N	N	N	3040	30	2	1.00	335227155	111949	27.09	2985	3040	2960	3910	2110	3010	2994.46	1.97	-20183	3200	3105	3045	2950	2890	3075	2920	121	900	500	2220	5	1	24268402	738	-33.04	0.47	12	0.46	-92.00	6498.00	3860	20231108	-21.24	2310	20240805	31.60	3455	-12.01	20240123	2310	31.60	20240805	3565	-14.73	20231115	2310	31.60	20240805	4.26	N	081150	500	121 억	478074	N	N	N	N
113	20241112	090618	57	100.00	KOSDAQ		금속	N	N	N	N	N	3035	25	2	0.83	33039660	11041	2.67	2985	3040	2985	3910	2110	3010	2992.45	1.97	3321	3200	3105	3045	2950	2890	3075	2920	121	900	500	2220	5	1	24268402	737	-32.99	0.47	12	0.05	-92.00	6498.00	3860	20231108	-21.37	2310	20240805	31.39	3455	-12.16	20240123	2310	31.39	20240805	3565	-14.87	20231115	2310	31.39	20240805	4.26	N	081150	500	121 억	478074	N	N	N	N
114	20241111	160614	57	100.00	KOSDAQ		금속	N	N	N	N	N	3010	-100	5	-3.22	1242970065	410097	105.51	3120	3140	2985	4040	2180	3110	3031.00	2.05	-22240	3213	3161	3108	3056	3003	3187	3082	121	930	500	2300	5	1	24268402	730	-32.72	0.46	12	1.69	-92.00	6498.00	3860	20231108	-22.02	2310	20240805	30.30	3455	-12.88	20240123	2310	30.30	20240805	3565	-15.57	20231115	2310	30.30	20240805	4.16	N	081150	500	121 억	498651	N	N	N	N
115	20241111	150633	57	100.00	KOSDAQ		금속	N	N	N	N	N	2990	-120	5	-3.86	1164909310	384081	98.82	3120	3140	2990	4040	2180	3110	3032.97	2.05	-19180	3213	3161	3108	3056	3003	3187	3082	121	930	500	2300	5	1	24268402	726	-32.50	0.46	12	1.58	-92.00	6498.00	3860	20231108	-22.54	2310	20240805	29.44	3455	-13.46	20240123	2310	29.44	20240805	3565	-16.13	20231115	2310	29.44	20240805	4.16	N	081150	500	121 억	498651	N	N	N	N
116	20241111	140624	57	100.00	KOSDAQ		금속	N	N	N	N	N	3005	-105	5	-3.38	923108215	303563	78.10	3120	3140	3005	4040	2180	3110	3040.90	2.05	-10379	3213	3161	3108	3056	3003	3187	3082	121	930	500	2300	5	1	24268402	729	-32.66	0.46	12	1.25	-92.00	6498.00	3860	20231108	-22.15	2310	20240805	30.09	3455	-13.02	20240123	2310	30.09	20240805	3565	-15.71	20231115	2310	30.09	20240805	4.16	N	081150	500	121 억	498651	N	N	N	N
117	20241111	130620	57	100.00	KOSDAQ		금속	N	N	N	N	N	3015	-95	5	-3.05	846557735	278187	71.57	3120	3140	3005	4040	2180	3110	3043.12	2.05	-6080	3213	3161	3108	3056	3003	3187	3082	121	930	500	2300	5	1	24268402	732	-32.77	0.46	12	1.15	-92.00	6498.00	3860	20231108	-21.89	2310	20240805	30.52	3455	-12.74	20240123	2310	30.52	20240805	3565	-15.43	20231115	2310	30.52	20240805	4.16	N	081150	500	121 억	498651	N	N	N	N
118	20241111	120618	57	100.00	KOSDAQ		금속	N	N	N	N	N	3055	-55	5	-1.77	731691180	240111	61.78	3120	3140	3005	4040	2180	3110	3047.29	2.05	-1998	3213	3161	3108	3056	3003	3187	3082	121	930	500	2300	5	1	24268402	741	-33.21	0.47	12	0.99	-92.00	6498.00	3860	20231108	-20.85	2310	20240805	32.25	3455	-11.58	20240123	2310	32.25	20240805	3565	-14.31	20231115	2310	32.25	20240805	4.16	N	081150	500	121 억	498651	N	N	N	N
119	20241111	110616	57	100.00	KOSDAQ		금속	N	N	N	N	N	3070	-40	5	-1.29	592808940	194220	49.97	3120	3140	3005	4040	2180	3110	3052.24	2.05	-2098	3213	3161	3108	3056	3003	3187	3082	121	930	500	2300	5	1	24268402	745	-33.37	0.47	12	0.80	-92.00	6498.00	3860	20231108	-20.47	2310	20240805	32.90	3455	-11.14	20240123	2310	32.90	20240805	3565	-13.88	20231115	2310	32.90	20240805	4.16	N	081150	500	121 억	498651	N	N	N	N
120	20241111	100614	57	100.00	KOSDAQ		금속	N	N	N	N	N	3035	-75	5	-2.41	491897650	161077	41.44	3120	3140	3005	4040	2180	3110	3053.79	2.05	-5893	3213	3161	3108	3056	3003	3187	3082	121	930	500	2300	5	1	24268402	737	-32.99	0.47	12	0.66	-92.00	6498.00	3860	20231108	-21.37	2310	20240805	31.39	3455	-12.16	20240123	2310	31.39	20240805	3565	-14.87	20231115	2310	31.39	20240805	4.16	N	081150	500	121 억	498651	N	N	N	N
121	20241111	090612	57	100.00	KOSDAQ		금속	N	N	N	N	N	3095	-15	5	-0.48	56459020	18174	4.68	3120	3140	3070	4040	2180	3110	3106.57	2.05	-3361	3213	3161	3108	3056	3003	3187	3082	121	930	500	2300	5	1	24268402	751	-33.64	0.48	12	0.07	-92.00	6498.00	3860	20231108	-19.82	2310	20240805	33.98	3455	-10.42	20240123	2310	33.98	20240805	3565	-13.18	20231115	2310	33.98	20240805	4.16	N	081150	500	121 억	498651	N	N	N	N
122	20241108	160607	57	100.00	KOSDAQ		금속	N	N	N	N	N	3110	15	2	0.48	1205897390	386461	75.92	3095	3160	3055	4020	2170	3095	3120.45	1.99	18435	3218	3156	3103	3041	2988	3130	3015	121	925	500	2290	5	1	24268402	755	-33.80	0.48	12	1.59	-92.00	6498.00	3860	20231108	-19.43	2310	20240805	34.63	3455	-9.99	20240123	2310	34.63	20240805	3860	-19.43	20231108	2310	34.63	20240805	3.98	N	081150	500	121 억	482080	N	N	N	N
123	20241108	150615	57	100.00	KOSDAQ		금속	N	N	N	N	N	3095	0	3	0.00	1136990690	364234	71.55	3095	3160	3055	4020	2170	3095	3121.60	1.99	14534	3218	3156	3103	3041	2988	3130	3015	121	925	500	2290	5	1	24268402	751	-33.64	0.48	12	1.50	-92.00	6498.00	3860	20231108	-19.82	2310	20240805	33.98	3455	-10.42	20240123	2310	33.98	20240805	3860	-19.82	20231108	2310	33.98	20240805	3.98	N	081150	500	121 억	482080	N	N	N	N
124	20241108	140615	57	100.00	KOSDAQ		금속	N	N	N	N	N	3150	55	2	1.78	973602135	311685	61.23	3095	3160	3055	4020	2170	3095	3123.68	1.99	9475	3218	3156	3103	3041	2988	3130	3015	121	925	500	2290	5	1	24268402	764	-34.24	0.48	12	1.28	-92.00	6498.00	3860	20231108	-18.39	2310	20240805	36.36	3455	-8.83	20240123	2310	36.36	20240805	3860	-18.39	20231108	2310	36.36	20240805	3.98	N	081150	500	121 억	482080	N	N	N	N
125	20241108	130615	57	100.00	KOSDAQ		금속	N	N	N	N	N	3120	25	2	0.81	789065585	252874	49.67	3095	3155	3055	4020	2170	3095	3120.40	1.99	11990	3218	3156	3103	3041	2988	3130	3015	121	925	500	2290	5	1	24268402	757	-33.91	0.48	12	1.04	-92.00	6498.00	3860	20231108	-19.17	2310	20240805	35.06	3455	-9.70	20240123	2310	35.06	20240805	3860	-19.17	20231108	2310	35.06	20240805	3.98	N	081150	500	121 억	482080	N	N	N	N
126	20241108	120614	57	100.00	KOSDAQ		금속	N	N	N	N	N	3150	55	2	1.78	689560005	221082	43.43	3095	3155	3055	4020	2170	3095	3119.04	1.99	21952	3218	3156	3103	3041	2988	3130	3015	121	925	500	2290	5	1	24268402	764	-34.24	0.48	12	0.91	-92.00	6498.00	3860	20231108	-18.39	2310	20240805	36.36	3455	-8.83	20240123	2310	36.36	20240805	3860	-18.39	20231108	2310	36.36	20240805	3.98	N	081150	500	121 억	482080	N	N	N	N
127	20241108	110614	57	100.00	KOSDAQ		금속	N	N	N	N	N	3125	30	2	0.97	523046980	168107	33.02	3095	3150	3055	4020	2170	3095	3111.40	1.99	16929	3218	3156	3103	3041	2988	3130	3015	121	925	500	2290	5	1	24268402	758	-33.97	0.48	12	0.69	-92.00	6498.00	3860	20231108	-19.04	2310	20240805	35.28	3455	-9.55	20240123	2310	35.28	20240805	3860	-19.04	20231108	2310	35.28	20240805	3.98	N	081150	500	121 억	482080	N	N	N	N
128	20241108	100623	57	100.00	KOSDAQ		금속	N	N	N	N	N	3100	5	2	0.16	275019015	88856	17.45	3095	3125	3055	4020	2170	3095	3095.11	1.99	20439	3218	3156	3103	3041	2988	3130	3015	121	925	500	2290	5	1	24268402	752	-33.70	0.48	12	0.37	-92.00	6498.00	3860	20231108	-19.69	2310	20240805	34.20	3455	-10.27	20240123	2310	34.20	20240805	3860	-19.69	20231108	2310	34.20	20240805	3.98	N	081150	500	121 억	482080	N	N	N	N
129	20241108	090608	57	100.00	KOSDAQ		금속	N	N	N	N	N	3095	0	3	0.00	49711145	16110	3.16	3095	3100	3060	4020	2170	3095	3085.67	1.99	5635	3218	3156	3103	3041	2988	3130	3015	121	925	500	2290	5	1	24268402	751	-33.64	0.48	12	0.07	-92.00	6498.00	3860	20231108	-19.82	2310	20240805	33.98	3455	-10.42	20240123	2310	33.98	20240805	3860	-19.82	20231108	2310	33.98	20240805	3.98	N	081150	500	121 억	482080	N	N	N	N
130	20241107	160610	57	100.00	KOSDAQ		금속	N	N	N	N	N	3095	-150	5	-4.62	1554625280	501998	29.96	3150	3165	3050	4215	2275	3245	3096.87	2.38	-94987	3401	3322	3171	3092	2941	3362	3132	121	970	500	2400	5	1	24268402	751	-33.64	0.48	12	2.07	-92.00	6498.00	3860	20231108	-19.82	2310	20240805	33.98	3455	-10.42	20240123	2310	33.98	20240805	3860	-19.82	20231108	2310	33.98	20240805	3.97	N	081150	500	121 억	576453	N	N	N	N
131	20241107	150611	57	100.00	KOSDAQ		금속	N	N	N	N	N	3075	-170	5	-5.24	1481328620	478253	28.55	3150	3165	3050	4215	2275	3245	3097.36	2.38	-89584	3401	3322	3171	3092	2941	3362	3132	121	970	500	2400	5	1	24268402	746	-33.42	0.47	12	1.97	-92.00	6498.00	3860	20231108	-20.34	2310	20240805	33.12	3455	-11.00	20240123	2310	33.12	20240805	3860	-20.34	20231108	2310	33.12	20240805	3.97	N	081150	500	121 억	576453	N	N	N	N
132	20241107	140614	57	100.00	KOSDAQ		금속	N	N	N	N	N	3110	-135	5	-4.16	1388709145	448270	26.76	3150	3165	3050	4215	2275	3245	3097.92	2.38	-80472	3401	3322	3171	3092	2941	3362	3132	121	970	500	2400	5	1	24268402	755	-33.80	0.48	12	1.85	-92.00	6498.00	3860	20231108	-19.43	2310	20240805	34.63	3455	-9.99	20240123	2310	34.63	20240805	3860	-19.43	20231108	2310	34.63	20240805	3.97	N	081150	500	121 억	576453	N	N	N	N
133	20241107	130614	57	100.00	KOSDAQ		금속	N	N	N	N	N	3110	-135	5	-4.16	1215994680	392385	23.42	3150	3165	3050	4215	2275	3245	3098.97	2.38	-78642	3401	3322	3171	3092	2941	3362	3132	121	970	500	2400	5	1	24268402	755	-33.80	0.48	12	1.62	-92.00	6498.00	3860	20231108	-19.43	2310	20240805	34.63	3455	-9.99	20240123	2310	34.63	20240805	3860	-19.43	20231108	2310	34.63	20240805	3.97	N	081150	500	121 억	576453	N	N	N	N
134	20241107	120612	57	100.00	KOSDAQ		금속	N	N	N	N	N	3110	-135	5	-4.16	1074777400	346632	20.69	3150	3165	3050	4215	2275	3245	3100.62	2.38	-85081	3401	3322	3171	3092	2941	3362	3132	121	970	500	2400	5	1	24268402	755	-33.80	0.48	12	1.43	-92.00	6498.00	3860	20231108	-19.43	2310	20240805	34.63	3455	-9.99	20240123	2310	34.63	20240805	3860	-19.43	20231108	2310	34.63	20240805	3.97	N	081150	500	121 억	576453	N	N	N	N
135	20241107	110611	57	100.00	KOSDAQ		금속	N	N	N	N	N	3085	-160	5	-4.93	971867720	313335	18.70	3150	3165	3050	4215	2275	3245	3101.67	2.38	-75015	3401	3322	3171	3092	2941	3362	3132	121	970	500	2400	5	1	24268402	749	-33.53	0.47	12	1.29	-92.00	6498.00	3860	20231108	-20.08	2310	20240805	33.55	3455	-10.71	20240123	2310	33.55	20240805	3860	-20.08	20231108	2310	33.55	20240805	3.97	N	081150	500	121 억	576453	N	N	N	N
136	20241107	100611	57	100.00	KOSDAQ		금속	N	N	N	N	N	3065	-180	5	-5.55	824614635	265431	15.84	3150	3165	3050	4215	2275	3245	3106.68	2.38	-56765	3401	3322	3171	3092	2941	3362	3132	121	970	500	2400	5	1	24268402	744	-33.32	0.47	12	1.09	-92.00	6498.00	3860	20231108	-20.60	2310	20240805	32.68	3455	-11.29	20240123	2310	32.68	20240805	3860	-20.60	20231108	2310	32.68	20240805	3.97	N	081150	500	121 억	576453	N	N	N	N
137	20241107	090610	57	100.00	KOSDAQ		금속	N	N	N	N	N	3110	-135	5	-4.16	277219465	88491	5.28	3150	3165	3105	4215	2275	3245	3132.70	2.38	-9785	3401	3322	3171	3092	2941	3362	3132	121	970	500	2400	5	1	24268402	755	-33.80	0.48	12	0.36	-92.00	6498.00	3860	20231108	-19.43	2310	20240805	34.63	3455	-9.99	20240123	2310	34.63	20240805	3860	-19.43	20231108	2310	34.63	20240805	3.97	N	081150	500	121 억	576453	N	N	N	N
138	20241106	160614	57	100.00	KOSDAQ		금속	N	N	N	N	N	3245	180	2	5.87	5229397020	1649037	411.65	3040	3250	3020	3980	2150	3065	3170.48	2.46	-21562	3175	3120	3050	2995	2925	3147	3022	121	915	500	2260	5	1	24268402	788	-35.27	0.50	12	6.79	-92.00	6498.00	3860	20231108	-15.93	2310	20240805	40.48	3455	-6.08	20240123	2310	40.48	20240805	3860	-15.93	20231108	2310	40.48	20240805	4.12	N	081150	500	121 억	597152	N	N	N	N
139	20241106	150632	57	100.00	KOSDAQ		금속	N	N	N	N	N	3210	145	2	4.73	4934246700	1557498	388.80	3040	3250	3020	3980	2150	3065	3168.06	2.46	-23751	3175	3120	3050	2995	2925	3147	3022	121	915	500	2260	5	1	24268402	779	-34.89	0.49	12	6.42	-92.00	6498.00	3860	20231108	-16.84	2310	20240805	38.96	3455	-7.09	20240123	2310	38.96	20240805	3860	-16.84	20231108	2310	38.96	20240805	4.12	N	081150	500	121 억	597152	N	N	N	N
140	20241106	140627	57	100.00	KOSDAQ		금속	N	N	N	N	N	3145	80	2	2.61	4215211620	1333169	332.80	3040	3250	3020	3980	2150	3065	3161.80	2.46	-36746	3175	3120	3050	2995	2925	3147	3022	121	915	500	2260	5	1	24268402	763	-34.18	0.48	12	5.49	-92.00	6498.00	3860	20231108	-18.52	2310	20240805	36.15	3455	-8.97	20240123	2310	36.15	20240805	3860	-18.52	20231108	2310	36.15	20240805	4.12	N	081150	500	121 억	597152	N	N	N	N
141	20241106	130634	57	100.00	KOSDAQ		금속	N	N	N	N	N	3190	125	2	4.08	2944371710	935670	233.57	3040	3230	3020	3980	2150	3065	3146.81	2.46	-62953	3175	3120	3050	2995	2925	3147	3022	121	915	500	2260	5	1	24268402	774	-34.67	0.49	12	3.86	-92.00	6498.00	3860	20231108	-17.36	2310	20240805	38.10	3455	-7.67	20240123	2310	38.10	20240805	3860	-17.36	20231108	2310	38.10	20240805	4.12	N	081150	500	121 억	597152	N	N	N	N
142	20241106	120613	57	100.00	KOSDAQ		금속	N	N	N	N	N	3140	75	2	2.45	1100342365	356464	88.98	3040	3165	3020	3980	2150	3065	3086.83	2.46	-22859	3175	3120	3050	2995	2925	3147	3022	121	915	500	2260	5	1	24268402	762	-34.13	0.48	12	1.47	-92.00	6498.00	3860	20231108	-18.65	2310	20240805	35.93	3455	-9.12	20240123	2310	35.93	20240805	3860	-18.65	20231108	2310	35.93	20240805	4.12	N	081150	500	121 억	597152	N	N	N	N
143	20241106	110617	57	100.00	KOSDAQ		금속	N	N	N	N	N	3050	-15	5	-0.49	503905705	164845	41.15	3040	3100	3020	3980	2150	3065	3056.84	2.46	-3084	3175	3120	3050	2995	2925	3147	3022	121	915	500	2260	5	1	24268402	740	-33.15	0.47	12	0.68	-92.00	6498.00	3860	20231108	-20.98	2310	20240805	32.03	3455	-11.72	20240123	2310	32.03	20240805	3860	-20.98	20231108	2310	32.03	20240805	4.12	N	081150	500	121 억	597152	N	N	N	N
144	20241106	100621	57	100.00	KOSDAQ		금속	N	N	N	N	N	3075	10	2	0.33	376070025	123158	30.74	3040	3100	3020	3980	2150	3065	3053.56	2.46	4508	3175	3120	3050	2995	2925	3147	3022	121	915	500	2260	5	1	24268402	746	-33.42	0.47	12	0.51	-92.00	6498.00	3860	20231108	-20.34	2310	20240805	33.12	3455	-11.00	20240123	2310	33.12	20240805	3860	-20.34	20231108	2310	33.12	20240805	4.12	N	081150	500	121 억	597152	N	N	N	N
145	20241106	090617	57	100.00	KOSDAQ		금속	N	N	N	N	N	3030	-35	5	-1.14	116357545	38312	9.56	3040	3055	3025	3980	2150	3065	3037.09	2.46	1379	3175	3120	3050	2995	2925	3147	3022	121	915	500	2260	5	1	24268402	735	-32.93	0.47	12	0.16	-92.00	6498.00	3860	20231108	-21.50	2310	20240805	31.17	3455	-12.30	20240123	2310	31.17	20240805	3860	-21.50	20231108	2310	31.17	20240805	4.12	N	081150	500	121 억	597152	N	N	N	N
146	20241105	160600	57	100.00	KOSDAQ		금속	N	N	N	N	N	3065	65	2	2.17	1179517835	386365	62.96	2985	3105	2980	3900	2100	3000	3052.80	2.19	66471	3136	3067	3016	2947	2896	3042	2922	121	900	500	2220	5	1	24268402	744	-33.32	0.47	12	1.59	-92.00	6498.00	3860	20231108	-20.60	2310	20240805	32.68	3455	-11.29	20240123	2310	32.68	20240805	3860	-20.60	20231108	2310	32.68	20240805	4.21	N	081150	500	121 억	531012	N	N	N	N
147	20241105	150611	57	100.00	KOSDAQ		금속	N	N	N	N	N	3075	75	2	2.50	1051853190	344699	56.17	2985	3105	2980	3900	2100	3000	3051.58	2.19	63450	3136	3067	3016	2947	2896	3042	2922	121	900	500	2220	5	1	24268402	746	-33.42	0.47	12	1.42	-92.00	6498.00	3860	20231108	-20.34	2310	20240805	33.12	3455	-11.00	20240123	2310	33.12	20240805	3860	-20.34	20231108	2310	33.12	20240805	4.21	N	081150	500	121 억	531012	N	N	N	N
148	20241105	140608	57	100.00	KOSDAQ		금속	N	N	N	N	N	3085	85	2	2.83	824330550	270856	44.14	2985	3100	2980	3900	2100	3000	3043.50	2.19	55138	3136	3067	3016	2947	2896	3042	2922	121	900	500	2220	5	1	24268402	749	-33.53	0.47	12	1.12	-92.00	6498.00	3860	20231108	-20.08	2310	20240805	33.55	3455	-10.71	20240123	2310	33.55	20240805	3860	-20.08	20231108	2310	33.55	20240805	4.21	N	081150	500	121 억	531012	N	N	N	N
149	20241105	130610	57	100.00	KOSDAQ		금속	N	N	N	N	N	3080	80	2	2.67	669690865	220470	35.93	2985	3100	2980	3900	2100	3000	3037.64	2.19	38864	3136	3067	3016	2947	2896	3042	2922	121	900	500	2220	5	1	24268402	747	-33.48	0.47	12	0.91	-92.00	6498.00	3860	20231108	-20.21	2310	20240805	33.33	3455	-10.85	20240123	2310	33.33	20240805	3860	-20.21	20231108	2310	33.33	20240805	4.21	N	081150	500	121 억	531012	N	N	N	N
150	20241105	120605	57	100.00	KOSDAQ		금속	N	N	N	N	N	3025	25	2	0.83	359353195	119292	19.44	2985	3045	2980	3900	2100	3000	3012.43	2.19	22145	3136	3067	3016	2947	2896	3042	2922	121	900	500	2220	5	1	24268402	734	-32.88	0.47	12	0.49	-92.00	6498.00	3860	20231108	-21.63	2310	20240805	30.95	3455	-12.45	20240123	2310	30.95	20240805	3860	-21.63	20231108	2310	30.95	20240805	4.21	N	081150	500	121 억	531012	N	N	N	N
151	20241105	110557	57	100.00	KOSDAQ		금속	N	N	N	N	N	3020	20	2	0.67	304445035	101097	16.47	2985	3045	2980	3900	2100	3000	3011.47	2.19	15853	3136	3067	3016	2947	2896	3042	2922	121	900	500	2220	5	1	24268402	733	-32.83	0.46	12	0.42	-92.00	6498.00	3860	20231108	-21.76	2310	20240805	30.74	3455	-12.59	20240123	2310	30.74	20240805	3860	-21.76	20231108	2310	30.74	20240805	4.21	N	081150	500	121 억	531012	N	N	N	N
152	20241105	100605	57	100.00	KOSDAQ		금속	N	N	N	N	N	2995	-5	5	-0.17	248213220	82377	13.42	2985	3045	2980	3900	2100	3000	3013.21	2.19	12140	3136	3067	3016	2947	2896	3042	2922	121	900	500	2220	5	1	24268402	727	-32.55	0.46	12	0.34	-92.00	6498.00	3860	20231108	-22.41	2310	20240805	29.65	3455	-13.31	20240123	2310	29.65	20240805	3860	-22.41	20231108	2310	29.65	20240805	4.21	N	081150	500	121 억	531012	N	N	N	N
153	20241105	090602	57	100.00	KOSDAQ		금속	N	N	N	N	N	3020	20	2	0.67	44866350	14972	2.44	2985	3030	2980	3900	2100	3000	2996.58	2.19	1202	3136	3067	3016	2947	2896	3042	2922	121	900	500	2220	5	1	24268402	733	-32.83	0.46	12	0.06	-92.00	6498.00	3860	20231108	-21.76	2310	20240805	30.74	3455	-12.59	20240123	2310	30.74	20240805	3860	-21.76	20231108	2310	30.74	20240805	4.21	N	081150	500	121 억	531012	N	N	N	N
154	20241104	160600	57	100.00	KOSDAQ		금속	N	N	N	N	N	3000	-120	5	-3.85	1842115810	609866	40.35	3070	3085	2965	4055	2185	3120	3020.42	2.28	-21762	3363	3241	3123	3001	2883	3302	3062	121	935	500	2300	5	1	24268402	728	-32.61	0.46	12	2.51	-92.00	6498.00	3860	20231108	-22.28	2310	20240805	29.87	3455	-13.17	20240123	2310	29.87	20240805	3860	-22.28	20231108	2310	29.87	20240805	4.26	N	081150	500	121 억	552774	N	N	N	N
155	20241104	150608	57	100.00	KOSDAQ		금속	N	N	N	N	N	3010	-110	5	-3.53	1751978920	579872	38.37	3070	3085	2965	4055	2185	3120	3021.18	2.28	-20003	3363	3241	3123	3001	2883	3302	3062	121	935	500	2300	5	1	24268402	730	-32.72	0.46	12	2.39	-92.00	6498.00	3860	20231108	-22.02	2310	20240805	30.30	3455	-12.88	20240123	2310	30.30	20240805	3860	-22.02	20231108	2310	30.30	20240805	4.26	N	081150	500	121 억	552774	N	N	N	N
156	20241104	140601	57	100.00	KOSDAQ		금속	N	N	N	N	N	3020	-100	5	-3.21	1630187090	539432	35.69	3070	3085	2965	4055	2185	3120	3021.90	2.28	-8301	3363	3241	3123	3001	2883	3302	3062	121	935	500	2300	5	1	24268402	733	-32.83	0.46	12	2.22	-92.00	6498.00	3860	20231108	-21.76	2310	20240805	30.74	3455	-12.59	20240123	2310	30.74	20240805	3860	-21.76	20231108	2310	30.74	20240805	4.26	N	081150	500	121 억	552774	N	N	N	N
157	20241104	130549	57	100.00	KOSDAQ		금속	N	N	N	N	N	3015	-105	5	-3.37	1553463245	513997	34.01	3070	3085	2965	4055	2185	3120	3022.17	2.28	-6751	3363	3241	3123	3001	2883	3302	3062	121	935	500	2300	5	1	24268402	732	-32.77	0.46	12	2.12	-92.00	6498.00	3860	20231108	-21.89	2310	20240805	30.52	3455	-12.74	20240123	2310	30.52	20240805	3860	-21.89	20231108	2310	30.52	20240805	4.26	N	081150	500	121 억	552774	N	N	N	N
158	20241104	120552	57	100.00	KOSDAQ		금속	N	N	N	N	N	3015	-105	5	-3.37	1352628120	447218	29.59	3070	3085	2965	4055	2185	3120	3024.37	2.28	-8298	3363	3241	3123	3001	2883	3302	3062	121	935	500	2300	5	1	24268402	732	-32.77	0.46	12	1.84	-92.00	6498.00	3860	20231108	-21.89	2310	20240805	30.52	3455	-12.74	20240123	2310	30.52	20240805	3860	-21.89	20231108	2310	30.52	20240805	4.26	N	081150	500	121 억	552774	N	N	N	N
159	20241104	110549	57	100.00	KOSDAQ		금속	N	N	N	N	N	3035	-85	5	-2.72	1213690530	401275	26.55	3070	3085	2965	4055	2185	3120	3024.39	2.28	-2595	3363	3241	3123	3001	2883	3302	3062	121	935	500	2300	5	1	24268402	737	-32.99	0.47	12	1.65	-92.00	6498.00	3860	20231108	-21.37	2310	20240805	31.39	3455	-12.16	20240123	2310	31.39	20240805	3860	-21.37	20231108	2310	31.39	20240805	4.26	N	081150	500	121 억	552774	N	N	N	N
160	20241104	100542	57	100.00	KOSDAQ		금속	N	N	N	N	N	3010	-110	5	-3.53	830581610	274752	18.18	3070	3075	2965	4055	2185	3120	3022.74	2.28	-1335	3363	3241	3123	3001	2883	3302	3062	121	935	500	2300	5	1	24268402	730	-32.72	0.46	12	1.13	-92.00	6498.00	3860	20231108	-22.02	2310	20240805	30.30	3455	-12.88	20240123	2310	30.30	20240805	3860	-22.02	20231108	2310	30.30	20240805	4.26	N	081150	500	121 억	552774	N	N	N	N
161	20241104	090549	57	100.00	KOSDAQ		금속	N	N	N	N	N	3055	-65	5	-2.08	214072180	69915	4.63	3070	3075	3050	4055	2185	3120	3061.21	2.28	26036	3363	3241	3123	3001	2883	3302	3062	121	935	500	2300	5	1	24268402	741	-33.21	0.47	12	0.29	-92.00	6498.00	3860	20231108	-20.85	2310	20240805	32.25	3455	-11.58	20240123	2310	32.25	20240805	3860	-20.85	20231108	2310	32.25	20240805	4.26	N	081150	500	121 억	552774	N	N	N	N
162	20241101	160530	57	100.00	KOSDAQ		금속	N	N	N	N	N	3120	20	2	0.65	4667740950	1488034	275.85	3055	3245	3005	4030	2170	3100	3136.88	2.55	-65103	3226	3162	3111	3047	2996	3137	3022	121	930	500	2290	5	1	24268402	757	-33.91	0.48	12	6.13	-92.00	6498.00	3860	20231108	-19.17	2310	20240805	35.06	3455	-9.70	20240123	2310	35.06	20240805	3860	-19.17	20231108	2310	35.06	20240805	4.07	N	081150	500	121 억	617780	N	N	N	N
163	20241101	150544	57	100.00	KOSDAQ		금속	N	N	N	N	N	3110	10	2	0.32	4504485435	1435566	266.12	3055	3245	3005	4030	2170	3100	3137.78	2.55	-65745	3226	3162	3111	3047	2996	3137	3022	121	930	500	2290	5	1	24268402	755	-33.80	0.48	12	5.92	-92.00	6498.00	3860	20231108	-19.43	2310	20240805	34.63	3455	-9.99	20240123	2310	34.63	20240805	3860	-19.43	20231108	2310	34.63	20240805	4.07	N	081150	500	121 억	617780	N	N	N	N
164	20241101	140529	57	100.00	KOSDAQ		금속	N	N	N	N	N	3065	-35	5	-1.13	3616520515	1152394	213.63	3055	3245	3005	4030	2170	3100	3138.27	2.55	-58719	3226	3162	3111	3047	2996	3137	3022	121	930	500	2290	5	1	24268402	744	-33.32	0.47	12	4.75	-92.00	6498.00	3860	20231108	-20.60	2310	20240805	32.68	3455	-11.29	20240123	2310	32.68	20240805	3860	-20.60	20231108	2310	32.68	20240805	4.07	N	081150	500	121 억	617780	N	N	N	N
165	20241101	130632	57	100.00	KOSDAQ		금속	N	N	N	N	N	3195	95	2	3.06	2864655110	911272	168.93	3055	3245	3005	4030	2170	3100	3143.58	2.55	-91327	3226	3162	3111	3047	2996	3137	3022	121	930	500	2290	5	1	24268402	775	-34.73	0.49	12	3.75	-92.00	6498.00	3860	20231108	-17.23	2310	20240805	38.31	3455	-7.53	20240123	2310	38.31	20240805	3860	-17.23	20231108	2310	38.31	20240805	4.07	N	081150	500	121 억	617780	N	N	N	N
166	20241101	120632	57	100.00	KOSDAQ		금속	N	N	N	N	N	3030	-70	5	-2.26	668638865	220247	40.83	3055	3100	3005	4030	2170	3100	3035.86	2.55	16702	3226	3162	3111	3047	2996	3137	3022	121	930	500	2290	5	1	24268402	735	-32.93	0.47	12	0.91	-92.00	6498.00	3860	20231108	-21.50	2310	20240805	31.17	3455	-12.30	20240123	2310	31.17	20240805	3860	-21.50	20231108	2310	31.17	20240805	4.07	N	081150	500	121 억	617780	N	N	N	N
167	20241101	110629	57	100.00	KOSDAQ		금속	N	N	N	N	N	3035	-65	5	-2.10	624532000	205661	38.13	3055	3100	3005	4030	2170	3100	3036.71	2.55	16600	3226	3162	3111	3047	2996	3137	3022	121	930	500	2290	5	1	24268402	737	-32.99	0.47	12	0.85	-92.00	6498.00	3860	20231108	-21.37	2310	20240805	31.39	3455	-12.16	20240123	2310	31.39	20240805	3860	-21.37	20231108	2310	31.39	20240805	4.07	N	081150	500	121 억	617780	N	N	N	N
168	20241101	100631	57	100.00	KOSDAQ		금속	N	N	N	N	N	3020	-80	5	-2.58	507410360	166874	30.93	3055	3100	3010	4030	2170	3100	3040.68	2.55	7096	3226	3162	3111	3047	2996	3137	3022	121	930	500	2290	5	1	24268402	733	-32.83	0.46	12	0.69	-92.00	6498.00	3860	20231108	-21.76	2310	20240805	30.74	3455	-12.59	20240123	2310	30.74	20240805	3860	-21.76	20231108	2310	30.74	20240805	4.07	N	081150	500	121 억	617780	N	N	N	N
169	20241101	090629	57	100.00	KOSDAQ		금속	N	N	N	N	N	3060	-40	5	-1.29	85160630	27832	5.16	3055	3100	3050	4030	2170	3100	3059.81	2.55	6484	3226	3162	3111	3047	2996	3137	3022	121	930	500	2290	5	1	24268402	743	-33.26	0.47	12	0.11	-92.00	6498.00	3860	20231108	-20.73	2310	20240805	32.47	3455	-11.43	20240123	2310	32.47	20240805	3860	-20.73	20231108	2310	32.47	20240805	4.07	N	081150	500	121 억	617780	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History