KissMeData/006910/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

74 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160228	57	100.00	KOSDAQ		금속	N	N	N	N	N	2975	15	2	0.51	487002695	164040	66.03	2950	2995	2950	3845	2075	2960	2968.77	1.70	45777	3050	3005	2980	2935	2910	2992	2922	246	885	500	2130	5	1	49129824	1462	-13.16	1.80	12	0.33	-226.00	1651.00	4850	20230116	-38.66	2645	20231113	12.48	4850	-38.66	20230116	2645	12.48	20231113	4850	-38.66	20230116	2645	12.48	20231113	4.23	N	006910	500	245 억	832830	N	N	53	N	N
3	20231130	150228	57	100.00	KOSDAQ		금속	N	N	N	N	N	2965	5	2	0.17	420220565	141552	56.98	2950	2995	2950	3845	2075	2960	2968.67	1.70	37362	3050	3005	2980	2935	2910	2992	2922	246	885	500	2130	5	1	49129824	1457	-13.12	1.80	12	0.29	-226.00	1651.00	4850	20230116	-38.87	2645	20231113	12.10	4850	-38.87	20230116	2645	12.10	20231113	4850	-38.87	20230116	2645	12.10	20231113	4.23	N	006910	500	245 억	832830	N	N	75	N	N
4	20231130	140228	57	100.00	KOSDAQ		금속	N	N	N	N	N	2975	15	2	0.51	342546820	115351	46.43	2950	2995	2950	3845	2075	2960	2969.60	1.70	33468	3050	3005	2980	2935	2910	2992	2922	246	885	500	2130	5	1	49129824	1462	-13.16	1.80	12	0.23	-226.00	1651.00	4850	20230116	-38.66	2645	20231113	12.48	4850	-38.66	20230116	2645	12.48	20231113	4850	-38.66	20230116	2645	12.48	20231113	4.23	N	006910	500	245 억	832830	N	N	75	N	N
5	20231130	130227	57	100.00	KOSDAQ		금속	N	N	N	N	N	2975	15	2	0.51	303008930	102018	41.06	2950	2995	2950	3845	2075	2960	2970.15	1.70	32821	3050	3005	2980	2935	2910	2992	2922	246	885	500	2130	5	1	49129824	1462	-13.16	1.80	12	0.21	-226.00	1651.00	4850	20230116	-38.66	2645	20231113	12.48	4850	-38.66	20230116	2645	12.48	20231113	4850	-38.66	20230116	2645	12.48	20231113	4.23	N	006910	500	245 억	832830	N	N	75	N	N
6	20231130	120230	57	100.00	KOSDAQ		금속	N	N	N	N	N	2975	15	2	0.51	268640780	90450	36.41	2950	2995	2950	3845	2075	2960	2970.05	1.70	29475	3050	3005	2980	2935	2910	2992	2922	246	885	500	2130	5	1	49129824	1462	-13.16	1.80	12	0.18	-226.00	1651.00	4850	20230116	-38.66	2645	20231113	12.48	4850	-38.66	20230116	2645	12.48	20231113	4850	-38.66	20230116	2645	12.48	20231113	4.23	N	006910	500	245 억	832830	N	N	75	N	N
7	20231130	110229	57	100.00	KOSDAQ		금속	N	N	N	N	N	2980	20	2	0.68	221513815	74642	30.04	2950	2990	2950	3845	2075	2960	2967.68	1.70	25738	3050	3005	2980	2935	2910	2992	2922	246	885	500	2130	5	1	49129824	1464	-13.19	1.80	12	0.15	-226.00	1651.00	4850	20230116	-38.56	2645	20231113	12.67	4850	-38.56	20230116	2645	12.67	20231113	4850	-38.56	20230116	2645	12.67	20231113	4.23	N	006910	500	245 억	832830	N	N	75	N	N
8	20231130	100227	57	100.00	KOSDAQ		금속	N	N	N	N	N	2975	15	2	0.51	153277905	51686	20.80	2950	2990	2950	3845	2075	2960	2965.56	1.70	14432	3050	3005	2980	2935	2910	2992	2922	246	885	500	2130	5	1	49129824	1462	-13.16	1.80	12	0.11	-226.00	1651.00	4850	20230116	-38.66	2645	20231113	12.48	4850	-38.66	20230116	2645	12.48	20231113	4850	-38.66	20230116	2645	12.48	20231113	4.23	N	006910	500	245 억	832830	N	N	75	N	N
9	20231130	090229	57	100.00	KOSDAQ		금속	N	N	N	N	N	2970	10	2	0.34	18401115	6230	2.51	2950	2970	2950	3845	2075	2960	2953.63	1.70	514	3050	3005	2980	2935	2910	2992	2922	246	885	500	2130	5	1	49129824	1459	-13.14	1.80	12	0.01	-226.00	1651.00	4850	20230116	-38.76	2645	20231113	12.29	4850	-38.76	20230116	2645	12.29	20231113	4850	-38.76	20230116	2645	12.29	20231113	4.23	N	006910	500	245 억	832830	N	N	75	N	N
10	20231129	160227	57	100.00	KOSDAQ		금속	N	N	N	N	N	2960	-35	5	-1.17	711869040	238875	58.60	2995	3025	2955	3890	2100	2995	2980.08	1.75	-27432	3078	3036	3008	2966	2938	3057	2987	246	895	500	2150	5	1	49129824	1454	-13.10	1.79	12	0.49	-226.00	1651.00	4850	20230116	-38.97	2645	20231113	11.91	4850	-38.97	20230116	2645	11.91	20231113	4850	-38.97	20230116	2645	11.91	20231113	4.29	N	006910	500	245 억	859862	N	N	75	N	N
11	20231129	150229	57	100.00	KOSDAQ		금속	N	N	N	N	N	2965	-30	5	-1.00	652670850	218884	53.70	2995	3025	2955	3890	2100	2995	2981.80	1.75	-27187	3078	3036	3008	2966	2938	3057	2987	246	895	500	2150	5	1	49129824	1457	-13.12	1.80	12	0.45	-226.00	1651.00	4850	20230116	-38.87	2645	20231113	12.10	4850	-38.87	20230116	2645	12.10	20231113	4850	-38.87	20230116	2645	12.10	20231113	4.29	N	006910	500	245 억	859862	N	N	0	N	N
12	20231129	140228	57	100.00	KOSDAQ		금속	N	N	N	N	N	2980	-15	5	-0.50	546127100	183025	44.90	2995	3025	2955	3890	2100	2995	2983.88	1.75	-11203	3078	3036	3008	2966	2938	3057	2987	246	895	500	2150	5	1	49129824	1464	-13.19	1.80	12	0.37	-226.00	1651.00	4850	20230116	-38.56	2645	20231113	12.67	4850	-38.56	20230116	2645	12.67	20231113	4850	-38.56	20230116	2645	12.67	20231113	4.29	N	006910	500	245 억	859862	N	N	0	N	N
13	20231129	130229	57	100.00	KOSDAQ		금속	N	N	N	N	N	2980	-15	5	-0.50	495138235	165916	40.70	2995	3025	2955	3890	2100	2995	2984.26	1.75	-8103	3078	3036	3008	2966	2938	3057	2987	246	895	500	2150	5	1	49129824	1464	-13.19	1.80	12	0.34	-226.00	1651.00	4850	20230116	-38.56	2645	20231113	12.67	4850	-38.56	20230116	2645	12.67	20231113	4850	-38.56	20230116	2645	12.67	20231113	4.29	N	006910	500	245 억	859862	N	N	0	N	N
14	20231129	120228	57	100.00	KOSDAQ		금속	N	N	N	N	N	2985	-10	5	-0.33	457032440	153134	37.57	2995	3025	2955	3890	2100	2995	2984.52	1.75	-7651	3078	3036	3008	2966	2938	3057	2987	246	895	500	2150	5	1	49129824	1467	-13.21	1.81	12	0.31	-226.00	1651.00	4850	20230116	-38.45	2645	20231113	12.85	4850	-38.45	20230116	2645	12.85	20231113	4850	-38.45	20230116	2645	12.85	20231113	4.29	N	006910	500	245 억	859862	N	N	0	N	N
15	20231129	110227	57	100.00	KOSDAQ		금속	N	N	N	N	N	2975	-20	5	-0.67	405866055	136017	33.37	2995	3025	2955	3890	2100	2995	2983.92	1.75	-6508	3078	3036	3008	2966	2938	3057	2987	246	895	500	2150	5	1	49129824	1462	-13.16	1.80	12	0.28	-226.00	1651.00	4850	20230116	-38.66	2645	20231113	12.48	4850	-38.66	20230116	2645	12.48	20231113	4850	-38.66	20230116	2645	12.48	20231113	4.29	N	006910	500	245 억	859862	N	N	0	N	N
16	20231129	100226	57	100.00	KOSDAQ		금속	N	N	N	N	N	2970	-25	5	-0.83	357887895	119884	29.41	2995	3025	2955	3890	2100	2995	2985.27	1.75	-5322	3078	3036	3008	2966	2938	3057	2987	246	895	500	2150	5	1	49129824	1459	-13.14	1.80	12	0.24	-226.00	1651.00	4850	20230116	-38.76	2645	20231113	12.29	4850	-38.76	20230116	2645	12.29	20231113	4850	-38.76	20230116	2645	12.29	20231113	4.29	N	006910	500	245 억	859862	N	N	0	N	N
17	20231129	090226	57	100.00	KOSDAQ		금속	N	N	N	N	N	3020	25	2	0.83	59770155	19905	4.88	2995	3025	2990	3890	2100	2995	3002.83	1.75	4503	3078	3036	3008	2966	2938	3057	2987	246	895	500	2150	5	1	49129824	1484	-13.36	1.83	12	0.04	-226.00	1651.00	4850	20230116	-37.73	2645	20231113	14.18	4850	-37.73	20230116	2645	14.18	20231113	4850	-37.73	20230116	2645	14.18	20231113	4.29	N	006910	500	245 억	859862	N	N	0	N	N
18	20231128	160228	57	100.00	KOSDAQ		금속	N	N	N	N	N	2995	25	2	0.84	1157454720	384883	64.30	2985	3050	2980	3860	2080	2970	3007.45	1.70	24749	3083	3026	2998	2941	2913	3012	2927	246	890	500	2130	5	1	49129824	1471	-13.25	1.81	12	0.78	-226.00	1651.00	4850	20230116	-38.25	2645	20231113	13.23	4850	-38.25	20230116	2645	13.23	20231113	4850	-38.25	20230116	2645	13.23	20231113	4.05	N	006910	500	245 억	835978	N	N	30	N	N
19	20231128	150216	57	100.00	KOSDAQ		금속	N	N	N	N	N	2995	25	2	0.84	1048656745	348592	58.24	2985	3050	2980	3860	2080	2970	3008.26	1.70	20783	3083	3026	2998	2941	2913	3012	2927	246	890	500	2130	5	1	49129824	1471	-13.25	1.81	12	0.71	-226.00	1651.00	4850	20230116	-38.25	2645	20231113	13.23	4850	-38.25	20230116	2645	13.23	20231113	4850	-38.25	20230116	2645	13.23	20231113	4.05	N	006910	500	245 억	835978	N	N	30	N	N
20	20231128	140226	57	100.00	KOSDAQ		금속	N	N	N	N	N	3010	40	2	1.35	863247360	286715	47.90	2985	3050	2980	3860	2080	2970	3010.82	1.70	16869	3083	3026	2998	2941	2913	3012	2927	246	890	500	2130	5	1	49129824	1479	-13.32	1.82	12	0.58	-226.00	1651.00	4850	20230116	-37.94	2645	20231113	13.80	4850	-37.94	20230116	2645	13.80	20231113	4850	-37.94	20230116	2645	13.80	20231113	4.05	N	006910	500	245 억	835978	N	N	30	N	N
21	20231128	130227	57	100.00	KOSDAQ		금속	N	N	N	N	N	3000	30	2	1.01	741742485	246313	41.15	2985	3050	2980	3860	2080	2970	3011.38	1.70	20530	3083	3026	2998	2941	2913	3012	2927	246	890	500	2130	5	1	49129824	1474	-13.27	1.82	12	0.50	-226.00	1651.00	4850	20230116	-38.14	2645	20231113	13.42	4850	-38.14	20230116	2645	13.42	20231113	4850	-38.14	20230116	2645	13.42	20231113	4.05	N	006910	500	245 억	835978	N	N	30	N	N
22	20231128	120226	57	100.00	KOSDAQ		금속	N	N	N	N	N	3015	45	2	1.52	626232905	207904	34.73	2985	3050	2980	3860	2080	2970	3012.13	1.70	20192	3083	3026	2998	2941	2913	3012	2927	246	890	500	2130	5	1	49129824	1481	-13.34	1.83	12	0.42	-226.00	1651.00	4850	20230116	-37.84	2645	20231113	13.99	4850	-37.84	20230116	2645	13.99	20231113	4850	-37.84	20230116	2645	13.99	20231113	4.05	N	006910	500	245 억	835978	N	N	30	N	N
23	20231128	110227	57	100.00	KOSDAQ		금속	N	N	N	N	N	3015	45	2	1.52	536902180	178248	29.78	2985	3050	2980	3860	2080	2970	3012.11	1.70	15715	3083	3026	2998	2941	2913	3012	2927	246	890	500	2130	5	1	49129824	1481	-13.34	1.83	12	0.36	-226.00	1651.00	4850	20230116	-37.84	2645	20231113	13.99	4850	-37.84	20230116	2645	13.99	20231113	4850	-37.84	20230116	2645	13.99	20231113	4.05	N	006910	500	245 억	835978	N	N	30	N	N
24	20231128	100227	57	100.00	KOSDAQ		금속	N	N	N	N	N	2995	25	2	0.84	408621605	135636	22.66	2985	3050	2980	3860	2080	2970	3012.63	1.70	14289	3083	3026	2998	2941	2913	3012	2927	246	890	500	2130	5	1	49129824	1471	-13.25	1.81	12	0.28	-226.00	1651.00	4850	20230116	-38.25	2645	20231113	13.23	4850	-38.25	20230116	2645	13.23	20231113	4850	-38.25	20230116	2645	13.23	20231113	4.05	N	006910	500	245 억	835978	N	N	30	N	N
25	20231128	090225	57	100.00	KOSDAQ		금속	N	N	N	N	N	2985	15	2	0.51	14923650	4995	0.83	2985	2995	2985	3860	2080	2970	2987.72	1.70	-1195	3083	3026	2998	2941	2913	3012	2927	246	890	500	2130	5	1	49129824	1467	-13.21	1.81	12	0.01	-226.00	1651.00	4850	20230116	-38.45	2645	20231113	12.85	4850	-38.45	20230116	2645	12.85	20231113	4850	-38.45	20230116	2645	12.85	20231113	4.05	N	006910	500	245 억	835978	N	N	30	N	N
26	20231127	160227	57	100.00	KOSDAQ		금속	N	N	N	N	N	2970	-35	5	-1.16	1781636140	593642	10.46	3010	3055	2970	3905	2105	3005	3001.47	1.66	20361	3485	3245	3080	2840	2675	3365	2960	246	900	500	2160	5	1	49129824	1459	-13.14	1.80	12	1.21	-226.00	1651.00	4850	20230116	-38.76	2645	20231113	12.29	4850	-38.76	20230116	2645	12.29	20231113	4850	-38.76	20230116	2645	12.29	20231113	3.98	N	006910	500	245 억	814720	N	N	30	N	N
27	20231127	150226	57	100.00	KOSDAQ		금속	N	N	N	N	N	2980	-25	5	-0.83	1624159575	540671	9.53	3010	3055	2970	3905	2105	3005	3003.97	1.66	15180	3485	3245	3080	2840	2675	3365	2960	246	900	500	2160	5	1	49129824	1464	-13.19	1.80	12	1.10	-226.00	1651.00	4850	20230116	-38.56	2645	20231113	12.67	4850	-38.56	20230116	2645	12.67	20231113	4850	-38.56	20230116	2645	12.67	20231113	3.98	N	006910	500	245 억	814720	N	N	0	N	N
28	20231127	140227	57	100.00	KOSDAQ		금속	N	N	N	N	N	2980	-25	5	-0.83	1515598410	504228	8.89	3010	3055	2970	3905	2105	3005	3005.78	1.66	15646	3485	3245	3080	2840	2675	3365	2960	246	900	500	2160	5	1	49129824	1464	-13.19	1.80	12	1.03	-226.00	1651.00	4850	20230116	-38.56	2645	20231113	12.67	4850	-38.56	20230116	2645	12.67	20231113	4850	-38.56	20230116	2645	12.67	20231113	3.98	N	006910	500	245 억	814720	N	N	0	N	N
29	20231127	130227	57	100.00	KOSDAQ		금속	N	N	N	N	N	3005	0	3	0.00	1437676235	478149	8.43	3010	3055	2970	3905	2105	3005	3006.76	1.66	14642	3485	3245	3080	2840	2675	3365	2960	246	900	500	2160	5	1	49129824	1476	-13.30	1.82	12	0.97	-226.00	1651.00	4850	20230116	-38.04	2645	20231113	13.61	4850	-38.04	20230116	2645	13.61	20231113	4850	-38.04	20230116	2645	13.61	20231113	3.98	N	006910	500	245 억	814720	N	N	0	N	N
30	20231127	120227	57	100.00	KOSDAQ		금속	N	N	N	N	N	3005	0	3	0.00	1285044395	427080	7.53	3010	3055	2970	3905	2105	3005	3008.92	1.66	14718	3485	3245	3080	2840	2675	3365	2960	246	900	500	2160	5	1	49129824	1476	-13.30	1.82	12	0.87	-226.00	1651.00	4850	20230116	-38.04	2645	20231113	13.61	4850	-38.04	20230116	2645	13.61	20231113	4850	-38.04	20230116	2645	13.61	20231113	3.98	N	006910	500	245 억	814720	N	N	0	N	N
31	20231127	110224	57	100.00	KOSDAQ		금속	N	N	N	N	N	3035	30	2	1.00	1117710605	371628	6.55	3010	3055	2970	3905	2105	3005	3007.62	1.66	25921	3485	3245	3080	2840	2675	3365	2960	246	900	500	2160	5	1	49129824	1491	-13.43	1.84	12	0.76	-226.00	1651.00	4850	20230116	-37.42	2645	20231113	14.74	4850	-37.42	20230116	2645	14.74	20231113	4850	-37.42	20230116	2645	14.74	20231113	3.98	N	006910	500	245 억	814720	N	N	0	N	N
32	20231127	100224	57	100.00	KOSDAQ		금속	N	N	N	N	N	3000	-5	5	-0.17	602988860	201205	3.55	3010	3025	2970	3905	2105	3005	2996.83	1.66	51016	3485	3245	3080	2840	2675	3365	2960	246	900	500	2160	5	1	49129824	1474	-13.27	1.82	12	0.41	-226.00	1651.00	4850	20230116	-38.14	2645	20231113	13.42	4850	-38.14	20230116	2645	13.42	20231113	4850	-38.14	20230116	2645	13.42	20231113	3.98	N	006910	500	245 억	814720	N	N	0	N	N
33	20231127	090224	57	100.00	KOSDAQ		금속	N	N	N	N	N	3020	15	2	0.50	50585700	16793	0.30	3010	3025	3005	3905	2105	3005	3012.99	1.66	-367	3485	3245	3080	2840	2675	3365	2960	246	900	500	2160	5	1	49129824	1484	-13.36	1.83	12	0.03	-226.00	1651.00	4850	20230116	-37.73	2645	20231113	14.18	4850	-37.73	20230116	2645	14.18	20231113	4850	-37.73	20230116	2645	14.18	20231113	3.98	N	006910	500	245 억	814720	N	N	0	N	N
34	20231124	160224	57	100.00	KOSDAQ		금속	N	N	N	N	N	3005	75	2	2.56	17771979890	5625468	2447.24	2915	3320	2915	3805	2055	2930	3159.30	2.07	-201606	2983	2956	2923	2896	2863	2970	2910	246	875	500	2100	5	1	49129824	1476	-13.30	1.82	12	11.45	-226.00	1651.00	4850	20230116	-38.04	2645	20231113	13.61	4850	-38.04	20230116	2645	13.61	20231113	4850	-38.04	20230116	2645	13.61	20231113	4.00	N	006910	500	245 억	1014749	N	N	38	N	N
35	20231124	150226	57	100.00	KOSDAQ		금속	N	N	N	N	N	3010	80	2	2.73	17434594780	5513383	2398.48	2915	3320	2915	3805	2055	2930	3162.30	2.07	-242154	2983	2956	2923	2896	2863	2970	2910	246	875	500	2100	5	1	49129824	1479	-13.32	1.82	12	11.22	-226.00	1651.00	4850	20230116	-37.94	2645	20231113	13.80	4850	-37.94	20230116	2645	13.80	20231113	4850	-37.94	20230116	2645	13.80	20231113	4.00	N	006910	500	245 억	1014749	N	N	38	N	N
36	20231124	140226	57	100.00	KOSDAQ		금속	N	N	N	N	N	3040	110	2	3.75	16967833785	5358823	2331.24	2915	3320	2915	3805	2055	2930	3166.41	2.07	-258627	2983	2956	2923	2896	2863	2970	2910	246	875	500	2100	5	1	49129824	1494	-13.45	1.84	12	10.91	-226.00	1651.00	4850	20230116	-37.32	2645	20231113	14.93	4850	-37.32	20230116	2645	14.93	20231113	4850	-37.32	20230116	2645	14.93	20231113	4.00	N	006910	500	245 억	1014749	N	N	38	N	N
37	20231124	130225	57	100.00	KOSDAQ		금속	N	N	N	N	N	3030	100	2	3.41	16621781085	5244766	2281.62	2915	3320	2915	3805	2055	2930	3169.29	2.07	-262556	2983	2956	2923	2896	2863	2970	2910	246	875	500	2100	5	1	49129824	1489	-13.41	1.84	12	10.68	-226.00	1651.00	4850	20230116	-37.53	2645	20231113	14.56	4850	-37.53	20230116	2645	14.56	20231113	4850	-37.53	20230116	2645	14.56	20231113	4.00	N	006910	500	245 억	1014749	N	N	38	N	N
38	20231124	120226	57	100.00	KOSDAQ		금속	N	N	N	N	N	3060	130	2	4.44	16285746665	5134628	2233.71	2915	3320	2915	3805	2055	2930	3171.83	2.07	-249651	2983	2956	2923	2896	2863	2970	2910	246	875	500	2100	5	1	49129824	1503	-13.54	1.85	12	10.45	-226.00	1651.00	4850	20230116	-36.91	2645	20231113	15.69	4850	-36.91	20230116	2645	15.69	20231113	4850	-36.91	20230116	2645	15.69	20231113	4.00	N	006910	500	245 억	1014749	N	N	38	N	N
39	20231124	110226	57	100.00	KOSDAQ		금속	N	N	N	N	N	3080	150	2	5.12	15617883650	4916560	2138.84	2915	3320	2915	3805	2055	2930	3176.67	2.07	-249805	2983	2956	2923	2896	2863	2970	2910	246	875	500	2100	5	1	49129824	1513	-13.63	1.87	12	10.01	-226.00	1651.00	4850	20230116	-36.49	2645	20231113	16.45	4850	-36.49	20230116	2645	16.45	20231113	4850	-36.49	20230116	2645	16.45	20231113	4.00	N	006910	500	245 억	1014749	N	N	38	N	N
40	20231124	100223	57	100.00	KOSDAQ		금속	N	N	N	N	N	3120	190	2	6.48	13763635580	4318689	1878.75	2915	3320	2915	3805	2055	2930	3187.09	2.07	-211651	2983	2956	2923	2896	2863	2970	2910	246	875	500	2100	5	1	49129824	1533	-13.81	1.89	12	8.79	-226.00	1651.00	4850	20230116	-35.67	2645	20231113	17.96	4850	-35.67	20230116	2645	17.96	20231113	4850	-35.67	20230116	2645	17.96	20231113	4.00	N	006910	500	245 억	1014749	N	N	38	N	N
41	20231124	090224	57	100.00	KOSDAQ		금속	N	N	N	N	N	2955	25	2	0.85	45902760	15669	6.82	2915	2960	2915	3805	2055	2930	2929.47	2.07	2985	2983	2956	2923	2896	2863	2970	2910	246	875	500	2100	5	1	49129824	1452	-13.08	1.79	12	0.03	-226.00	1651.00	4850	20230116	-39.07	2645	20231113	11.72	4850	-39.07	20230116	2645	11.72	20231113	4850	-39.07	20230116	2645	11.72	20231113	4.00	N	006910	500	245 억	1014749	N	N	38	N	N
42	20231123	160222	57	100.00	KOSDAQ		금속	N	N	N	N	N	2930	35	2	1.21	673397685	229610	108.48	2920	2950	2890	3760	2030	2895	2932.79	2.04	10935	2991	2942	2891	2842	2791	2917	2817	246	865	500	2080	5	1	49129824	1440	-12.96	1.77	12	0.47	-226.00	1651.00	4850	20230116	-39.59	2645	20231113	10.78	4850	-39.59	20230116	2645	10.78	20231113	4850	-39.59	20230116	2645	10.78	20231113	4.10	N	006910	500	245 억	1003814	N	N	38	N	N
43	20231123	150228	57	100.00	KOSDAQ		금속	N	N	N	N	N	2920	25	2	0.86	632288810	215578	101.85	2920	2950	2890	3760	2030	2895	2932.99	2.04	15179	2991	2942	2891	2842	2791	2917	2817	246	865	500	2080	5	1	49129824	1435	-12.92	1.77	12	0.44	-226.00	1651.00	4850	20230116	-39.79	2645	20231113	10.40	4850	-39.79	20230116	2645	10.40	20231113	4850	-39.79	20230116	2645	10.40	20231113	4.10	N	006910	500	245 억	1003814	N	N	59	N	N
44	20231123	140226	57	100.00	KOSDAQ		금속	N	N	N	N	N	2930	35	2	1.21	518569485	176797	83.53	2920	2950	2890	3760	2030	2895	2933.14	2.04	24475	2991	2942	2891	2842	2791	2917	2817	246	865	500	2080	5	1	49129824	1440	-12.96	1.77	12	0.36	-226.00	1651.00	4850	20230116	-39.59	2645	20231113	10.78	4850	-39.59	20230116	2645	10.78	20231113	4850	-39.59	20230116	2645	10.78	20231113	4.10	N	006910	500	245 억	1003814	N	N	59	N	N
45	20231123	130226	57	100.00	KOSDAQ		금속	N	N	N	N	N	2940	45	2	1.55	465940280	158854	75.05	2920	2950	2890	3760	2030	2895	2933.14	2.04	27194	2991	2942	2891	2842	2791	2917	2817	246	865	500	2080	5	1	49129824	1444	-13.01	1.78	12	0.32	-226.00	1651.00	4850	20230116	-39.38	2645	20231113	11.15	4850	-39.38	20230116	2645	11.15	20231113	4850	-39.38	20230116	2645	11.15	20231113	4.10	N	006910	500	245 억	1003814	N	N	59	N	N
46	20231123	120224	57	100.00	KOSDAQ		금속	N	N	N	N	N	2940	45	2	1.55	423403085	144382	68.21	2920	2950	2890	3760	2030	2895	2932.52	2.04	30091	2991	2942	2891	2842	2791	2917	2817	246	865	500	2080	5	1	49129824	1444	-13.01	1.78	12	0.29	-226.00	1651.00	4850	20230116	-39.38	2645	20231113	11.15	4850	-39.38	20230116	2645	11.15	20231113	4850	-39.38	20230116	2645	11.15	20231113	4.10	N	006910	500	245 억	1003814	N	N	59	N	N
47	20231123	110227	57	100.00	KOSDAQ		금속	N	N	N	N	N	2945	50	2	1.73	377936425	128920	60.91	2920	2950	2890	3760	2030	2895	2931.56	2.04	28137	2991	2942	2891	2842	2791	2917	2817	246	865	500	2080	5	1	49129824	1447	-13.03	1.78	12	0.26	-226.00	1651.00	4850	20230116	-39.28	2645	20231113	11.34	4850	-39.28	20230116	2645	11.34	20231113	4850	-39.28	20230116	2645	11.34	20231113	4.10	N	006910	500	245 억	1003814	N	N	59	N	N
48	20231123	100224	57	100.00	KOSDAQ		금속	N	N	N	N	N	2935	40	2	1.38	282378420	96417	45.55	2920	2950	2890	3760	2030	2895	2928.72	2.04	20328	2991	2942	2891	2842	2791	2917	2817	246	865	500	2080	5	1	49129824	1442	-12.99	1.78	12	0.20	-226.00	1651.00	4850	20230116	-39.48	2645	20231113	10.96	4850	-39.48	20230116	2645	10.96	20231113	4850	-39.48	20230116	2645	10.96	20231113	4.10	N	006910	500	245 억	1003814	N	N	59	N	N
49	20231123	090223	57	100.00	KOSDAQ		금속	N	N	N	N	N	2920	25	2	0.86	13653270	4682	2.21	2920	2920	2905	3760	2030	2895	2916.12	2.04	-1670	2991	2942	2891	2842	2791	2917	2817	246	865	500	2080	5	1	49129824	1435	-12.92	1.77	12	0.01	-226.00	1651.00	4850	20230116	-39.79	2645	20231113	10.40	4850	-39.79	20230116	2645	10.40	20231113	4850	-39.79	20230116	2645	10.40	20231113	4.10	N	006910	500	245 억	1003814	N	N	59	N	N
50	20231122	160218	57	100.00	KOSDAQ		금속	N	N	N	N	N	2895	-25	5	-0.86	605792130	210466	134.13	2940	2940	2840	3795	2045	2920	2878.34	1.98	28211	2973	2946	2913	2886	2853	2960	2900	246	875	500	2100	5	1	49129824	1422	-12.81	1.75	12	0.43	-226.00	1651.00	4850	20230116	-40.31	2645	20231113	9.45	4850	-40.31	20230116	2645	9.45	20231113	4850	-40.31	20230116	2645	9.45	20231113	4.08	N	006910	500	245 억	974884	N	N	59	N	N
51	20231122	150223	57	100.00	KOSDAQ		금속	N	N	N	N	N	2895	-25	5	-0.86	587060965	203989	130.00	2940	2940	2840	3795	2045	2920	2877.91	1.98	29194	2973	2946	2913	2886	2853	2960	2900	246	875	500	2100	5	1	49129824	1422	-12.81	1.75	12	0.42	-226.00	1651.00	4850	20230116	-40.31	2645	20231113	9.45	4850	-40.31	20230116	2645	9.45	20231113	4850	-40.31	20230116	2645	9.45	20231113	4.08	N	006910	500	245 억	974884	N	N	477	N	N
52	20231122	140219	57	100.00	KOSDAQ		금속	N	N	N	N	N	2905	-15	5	-0.51	530216465	184368	117.50	2940	2940	2840	3795	2045	2920	2875.86	1.98	33353	2973	2946	2913	2886	2853	2960	2900	246	875	500	2100	5	1	49129824	1427	-12.85	1.76	12	0.38	-226.00	1651.00	4850	20230116	-40.10	2645	20231113	9.83	4850	-40.10	20230116	2645	9.83	20231113	4850	-40.10	20230116	2645	9.83	20231113	4.08	N	006910	500	245 억	974884	N	N	477	N	N
53	20231122	130229	57	100.00	KOSDAQ		금속	N	N	N	N	N	2895	-25	5	-0.86	492269370	171267	109.15	2940	2940	2840	3795	2045	2920	2874.28	1.98	38348	2973	2946	2913	2886	2853	2960	2900	246	875	500	2100	5	1	49129824	1422	-12.81	1.75	12	0.35	-226.00	1651.00	4850	20230116	-40.31	2645	20231113	9.45	4850	-40.31	20230116	2645	9.45	20231113	4850	-40.31	20230116	2645	9.45	20231113	4.08	N	006910	500	245 억	974884	N	N	477	N	N
54	20231122	120227	57	100.00	KOSDAQ		금속	N	N	N	N	N	2875	-45	5	-1.54	472993995	164589	104.89	2940	2940	2840	3795	2045	2920	2873.79	1.98	40036	2973	2946	2913	2886	2853	2960	2900	246	875	500	2100	5	1	49129824	1412	-12.72	1.74	12	0.34	-226.00	1651.00	4850	20230116	-40.72	2645	20231113	8.70	4850	-40.72	20230116	2645	8.70	20231113	4850	-40.72	20230116	2645	8.70	20231113	4.08	N	006910	500	245 억	974884	N	N	477	N	N
55	20231122	110233	57	100.00	KOSDAQ		금속	N	N	N	N	N	2885	-35	5	-1.20	431481580	150132	95.68	2940	2940	2840	3795	2045	2920	2874.01	1.98	36136	2973	2946	2913	2886	2853	2960	2900	246	875	500	2100	5	1	49129824	1417	-12.77	1.75	12	0.31	-226.00	1651.00	4850	20230116	-40.52	2645	20231113	9.07	4850	-40.52	20230116	2645	9.07	20231113	4850	-40.52	20230116	2645	9.07	20231113	4.08	N	006910	500	245 억	974884	N	N	477	N	N
56	20231122	100229	57	100.00	KOSDAQ		금속	N	N	N	N	N	2880	-40	5	-1.37	406140835	141322	90.06	2940	2940	2840	3795	2045	2920	2873.87	1.98	34835	2973	2946	2913	2886	2853	2960	2900	246	875	500	2100	5	1	49129824	1415	-12.74	1.74	12	0.29	-226.00	1651.00	4850	20230116	-40.62	2645	20231113	8.88	4850	-40.62	20230116	2645	8.88	20231113	4850	-40.62	20230116	2645	8.88	20231113	4.08	N	006910	500	245 억	974884	N	N	477	N	N
57	20231122	090220	57	100.00	KOSDAQ		금속	N	N	N	N	N	2880	-40	5	-1.37	114793645	39935	25.45	2940	2940	2840	3795	2045	2920	2874.51	1.98	4183	2973	2946	2913	2886	2853	2960	2900	246	875	500	2100	5	1	49129824	1415	-12.74	1.74	12	0.08	-226.00	1651.00	4850	20230116	-40.62	2645	20231113	8.88	4850	-40.62	20230116	2645	8.88	20231113	4850	-40.62	20230116	2645	8.88	20231113	4.08	N	006910	500	245 억	974884	N	N	477	N	N
58	20231121	160222	57	100.00	KOSDAQ		금속	N	N	N	N	N	2920	-5	5	-0.17	455351450	156252	99.34	2910	2940	2880	3800	2050	2925	2914.18	1.89	45313	2981	2952	2921	2892	2861	2937	2877	246	875	500	2100	5	1	49129824	1435	-12.92	1.77	12	0.32	-226.00	1651.00	4850	20230116	-39.79	2645	20231113	10.40	4850	-39.79	20230116	2645	10.40	20231113	4850	-39.79	20230116	2645	10.40	20231113	4.07	N	006910	500	245 억	929572	N	N	477	N	N
59	20231121	150221	57	100.00	KOSDAQ		금속	N	N	N	N	N	2915	-10	5	-0.34	423612915	145379	92.43	2910	2940	2880	3800	2050	2925	2913.82	1.89	41458	2981	2952	2921	2892	2861	2937	2877	246	875	500	2100	5	1	49129824	1432	-12.90	1.77	12	0.30	-226.00	1651.00	4850	20230116	-39.90	2645	20231113	10.21	4850	-39.90	20230116	2645	10.21	20231113	4850	-39.90	20230116	2645	10.21	20231113	4.07	N	006910	500	245 억	929572	N	N	8	N	N
60	20231121	140218	57	100.00	KOSDAQ		금속	N	N	N	N	N	2920	-5	5	-0.17	348959445	119823	76.18	2910	2940	2880	3800	2050	2925	2912.25	1.89	42001	2981	2952	2921	2892	2861	2937	2877	246	875	500	2100	5	1	49129824	1435	-12.92	1.77	12	0.24	-226.00	1651.00	4850	20230116	-39.79	2645	20231113	10.40	4850	-39.79	20230116	2645	10.40	20231113	4850	-39.79	20230116	2645	10.40	20231113	4.07	N	006910	500	245 억	929572	N	N	8	N	N
61	20231121	130220	57	100.00	KOSDAQ		금속	N	N	N	N	N	2930	5	2	0.17	317353815	109004	69.30	2910	2940	2880	3800	2050	2925	2911.35	1.89	41478	2981	2952	2921	2892	2861	2937	2877	246	875	500	2100	5	1	49129824	1440	-12.96	1.77	12	0.22	-226.00	1651.00	4850	20230116	-39.59	2645	20231113	10.78	4850	-39.59	20230116	2645	10.78	20231113	4850	-39.59	20230116	2645	10.78	20231113	4.07	N	006910	500	245 억	929572	N	N	8	N	N
62	20231121	120220	57	100.00	KOSDAQ		금속	N	N	N	N	N	2915	-10	5	-0.34	291871435	100286	63.76	2910	2940	2880	3800	2050	2925	2910.34	1.89	40076	2981	2952	2921	2892	2861	2937	2877	246	875	500	2100	5	1	49129824	1432	-12.90	1.77	12	0.20	-226.00	1651.00	4850	20230116	-39.90	2645	20231113	10.21	4850	-39.90	20230116	2645	10.21	20231113	4850	-39.90	20230116	2645	10.21	20231113	4.07	N	006910	500	245 억	929572	N	N	8	N	N
63	20231121	110218	57	100.00	KOSDAQ		금속	N	N	N	N	N	2935	10	2	0.34	247818705	85223	54.18	2910	2940	2880	3800	2050	2925	2907.81	1.89	40845	2981	2952	2921	2892	2861	2937	2877	246	875	500	2100	5	1	49129824	1442	-12.99	1.78	12	0.17	-226.00	1651.00	4850	20230116	-39.48	2645	20231113	10.96	4850	-39.48	20230116	2645	10.96	20231113	4850	-39.48	20230116	2645	10.96	20231113	4.07	N	006910	500	245 억	929572	N	N	8	N	N
64	20231121	100216	57	100.00	KOSDAQ		금속	N	N	N	N	N	2910	-15	5	-0.51	184346290	63529	40.39	2910	2940	2880	3800	2050	2925	2901.63	1.89	31461	2981	2952	2921	2892	2861	2937	2877	246	875	500	2100	5	1	49129824	1430	-12.88	1.76	12	0.13	-226.00	1651.00	4850	20230116	-40.00	2645	20231113	10.02	4850	-40.00	20230116	2645	10.02	20231113	4850	-40.00	20230116	2645	10.02	20231113	4.07	N	006910	500	245 억	929572	N	N	8	N	N
65	20231121	090217	57	100.00	KOSDAQ		금속	N	N	N	N	N	2905	-20	5	-0.68	31348870	10770	6.85	2910	2940	2905	3800	2050	2925	2910.25	1.89	922	2981	2952	2921	2892	2861	2937	2877	246	875	500	2100	5	1	49129824	1427	-12.85	1.76	12	0.02	-226.00	1651.00	4850	20230116	-40.10	2645	20231113	9.83	4850	-40.10	20230116	2645	9.83	20231113	4850	-40.10	20230116	2645	9.83	20231113	4.07	N	006910	500	245 억	929572	N	N	8	N	N
66	20231120	160217	57	100.00	KOSDAQ		금속	N	N	N	N	N	2925	20	2	0.69	459475900	157187	48.97	2940	2950	2890	3775	2035	2905	2923.12	1.79	48517	3025	2965	2920	2860	2815	2942	2837	246	870	500	2090	5	1	49129824	1437	-12.94	1.77	12	0.32	-226.00	1651.00	4850	20230116	-39.69	2645	20231113	10.59	4850	-39.69	20230116	2645	10.59	20231113	4850	-39.69	20230116	2645	10.59	20231113	4.01	N	006910	500	245 억	881055	N	N	8	N	N
67	20231120	150219	57	100.00	KOSDAQ		금속	N	N	N	N	N	2930	25	2	0.86	385044925	131730	41.04	2940	2950	2890	3775	2035	2905	2922.99	1.79	43683	3025	2965	2920	2860	2815	2942	2837	246	870	500	2090	5	1	49129824	1440	-12.96	1.77	12	0.27	-226.00	1651.00	4850	20230116	-39.59	2645	20231113	10.78	4850	-39.59	20230116	2645	10.78	20231113	4850	-39.59	20230116	2645	10.78	20231113	4.01	N	006910	500	245 억	881055	N	N	131	N	N
68	20231120	140219	57	100.00	KOSDAQ		금속	N	N	N	N	N	2935	30	2	1.03	339752360	116249	36.22	2940	2950	2890	3775	2035	2905	2922.63	1.79	38103	3025	2965	2920	2860	2815	2942	2837	246	870	500	2090	5	1	49129824	1442	-12.99	1.78	12	0.24	-226.00	1651.00	4850	20230116	-39.48	2645	20231113	10.96	4850	-39.48	20230116	2645	10.96	20231113	4850	-39.48	20230116	2645	10.96	20231113	4.01	N	006910	500	245 억	881055	N	N	131	N	N
69	20231120	130217	57	100.00	KOSDAQ		금속	N	N	N	N	N	2945	40	2	1.38	303067030	103764	32.33	2940	2945	2890	3775	2035	2905	2920.73	1.79	36065	3025	2965	2920	2860	2815	2942	2837	246	870	500	2090	5	1	49129824	1447	-13.03	1.78	12	0.21	-226.00	1651.00	4850	20230116	-39.28	2645	20231113	11.34	4850	-39.28	20230116	2645	11.34	20231113	4850	-39.28	20230116	2645	11.34	20231113	4.01	N	006910	500	245 억	881055	N	N	131	N	N
70	20231120	120217	57	100.00	KOSDAQ		금속	N	N	N	N	N	2920	15	2	0.52	244410535	83792	26.11	2940	2940	2890	3775	2035	2905	2916.87	1.79	34438	3025	2965	2920	2860	2815	2942	2837	246	870	500	2090	5	1	49129824	1435	-12.92	1.77	12	0.17	-226.00	1651.00	4850	20230116	-39.79	2645	20231113	10.40	4850	-39.79	20230116	2645	10.40	20231113	4850	-39.79	20230116	2645	10.40	20231113	4.01	N	006910	500	245 억	881055	N	N	131	N	N
71	20231120	110217	57	100.00	KOSDAQ		금속	N	N	N	N	N	2930	25	2	0.86	181688330	62288	19.41	2940	2940	2890	3775	2035	2905	2916.91	1.79	23593	3025	2965	2920	2860	2815	2942	2837	246	870	500	2090	5	1	49129824	1440	-12.96	1.77	12	0.13	-226.00	1651.00	4850	20230116	-39.59	2645	20231113	10.78	4850	-39.59	20230116	2645	10.78	20231113	4850	-39.59	20230116	2645	10.78	20231113	4.01	N	006910	500	245 억	881055	N	N	131	N	N
72	20231120	100217	57	100.00	KOSDAQ		금속	N	N	N	N	N	2930	25	2	0.86	112319475	38598	12.03	2940	2940	2890	3775	2035	2905	2909.98	1.79	12727	3025	2965	2920	2860	2815	2942	2837	246	870	500	2090	5	1	49129824	1440	-12.96	1.77	12	0.08	-226.00	1651.00	4850	20230116	-39.59	2645	20231113	10.78	4850	-39.59	20230116	2645	10.78	20231113	4850	-39.59	20230116	2645	10.78	20231113	4.01	N	006910	500	245 억	881055	N	N	131	N	N
73	20231120	090217	57	100.00	KOSDAQ		금속	N	N	N	N	N	2935	30	2	1.03	12168775	4158	1.30	2940	2940	2905	3775	2035	2905	2926.59	1.79	-1657	3025	2965	2920	2860	2815	2942	2837	246	870	500	2090	5	1	49129824	1442	-12.99	1.78	12	0.01	-226.00	1651.00	4850	20230116	-39.48	2645	20231113	10.96	4850	-39.48	20230116	2645	10.96	20231113	4850	-39.48	20230116	2645	10.96	20231113	4.01	N	006910	500	245 억	881055	N	N	131	N	N
74	20231117	160220	57	100.00	KOSDAQ		금속	N	N	N	N	N	2905	-15	5	-0.51	939190675	320645	92.19	2945	2980	2875	3795	2045	2920	2929.07	1.89	-47214	2983	2951	2908	2876	2833	2967	2892	246	875	500	2100	5	1	49129824	1427	-12.85	1.76	12	0.65	-226.00	1651.00	4850	20230116	-40.10	2645	20231113	9.83	4850	-40.10	20230116	2645	9.83	20231113	4850	-40.10	20230116	2645	9.83	20231113	3.97	N	006910	500	245 억	928202	N	N	131	N	N
75	20231117	150222	57	100.00	KOSDAQ		금속	N	N	N	N	N	2885	-35	5	-1.20	901819305	307727	88.48	2945	2980	2875	3795	2045	2920	2930.58	1.89	-42768	2983	2951	2908	2876	2833	2967	2892	246	875	500	2100	5	1	49129824	1417	-12.77	1.75	12	0.63	-226.00	1651.00	4850	20230116	-40.52	2645	20231113	9.07	4850	-40.52	20230116	2645	9.07	20231113	4850	-40.52	20230116	2645	9.07	20231113	3.97	N	006910	500	245 억	928202	N	N	49	N	N
76	20231117	140222	57	100.00	KOSDAQ		금속	N	N	N	N	N	2890	-30	5	-1.03	832391665	283691	81.57	2945	2980	2875	3795	2045	2920	2934.15	1.89	-35520	2983	2951	2908	2876	2833	2967	2892	246	875	500	2100	5	1	49129824	1420	-12.79	1.75	12	0.58	-226.00	1651.00	4850	20230116	-40.41	2645	20231113	9.26	4850	-40.41	20230116	2645	9.26	20231113	4850	-40.41	20230116	2645	9.26	20231113	3.97	N	006910	500	245 억	928202	N	N	49	N	N
77	20231117	130221	57	100.00	KOSDAQ		금속	N	N	N	N	N	2890	-30	5	-1.03	793902300	270351	77.73	2945	2980	2875	3795	2045	2920	2936.56	1.89	-35592	2983	2951	2908	2876	2833	2967	2892	246	875	500	2100	5	1	49129824	1420	-12.79	1.75	12	0.55	-226.00	1651.00	4850	20230116	-40.41	2645	20231113	9.26	4850	-40.41	20230116	2645	9.26	20231113	4850	-40.41	20230116	2645	9.26	20231113	3.97	N	006910	500	245 억	928202	N	N	49	N	N
78	20231117	120221	57	100.00	KOSDAQ		금속	N	N	N	N	N	2905	-15	5	-0.51	735192970	250025	71.89	2945	2980	2900	3795	2045	2920	2940.48	1.89	-37355	2983	2951	2908	2876	2833	2967	2892	246	875	500	2100	5	1	49129824	1427	-12.85	1.76	12	0.51	-226.00	1651.00	4850	20230116	-40.10	2645	20231113	9.83	4850	-40.10	20230116	2645	9.83	20231113	4850	-40.10	20230116	2645	9.83	20231113	3.97	N	006910	500	245 억	928202	N	N	49	N	N
79	20231117	110221	57	100.00	KOSDAQ		금속	N	N	N	N	N	2915	-5	5	-0.17	654731865	222327	63.93	2945	2980	2910	3795	2045	2920	2944.90	1.89	-37850	2983	2951	2908	2876	2833	2967	2892	246	875	500	2100	5	1	49129824	1432	-12.90	1.77	12	0.45	-226.00	1651.00	4850	20230116	-39.90	2645	20231113	10.21	4850	-39.90	20230116	2645	10.21	20231113	4850	-39.90	20230116	2645	10.21	20231113	3.97	N	006910	500	245 억	928202	N	N	49	N	N
80	20231117	100222	57	100.00	KOSDAQ		금속	N	N	N	N	N	2930	10	2	0.34	564426680	191351	55.02	2945	2980	2910	3795	2045	2920	2949.69	1.89	-32775	2983	2951	2908	2876	2833	2967	2892	246	875	500	2100	5	1	49129824	1440	-12.96	1.77	12	0.39	-226.00	1651.00	4850	20230116	-39.59	2645	20231113	10.78	4850	-39.59	20230116	2645	10.78	20231113	4850	-39.59	20230116	2645	10.78	20231113	3.97	N	006910	500	245 억	928202	N	N	49	N	N
81	20231117	090221	57	100.00	KOSDAQ		금속	N	N	N	N	N	2960	40	2	1.37	67315815	22864	6.57	2945	2960	2930	3795	2045	2920	2944.18	1.89	-6094	2983	2951	2908	2876	2833	2967	2892	246	875	500	2100	5	1	49129824	1454	-13.10	1.79	12	0.05	-226.00	1651.00	4850	20230116	-38.97	2645	20231113	11.91	4850	-38.97	20230116	2645	11.91	20231113	4850	-38.97	20230116	2645	11.91	20231113	3.97	N	006910	500	245 억	928202	N	N	49	N	N
82	20231116	160220	57	100.00	KOSDAQ		금속	N	N	N	N	N	2935	85	2	2.98	991877415	341206	125.39	2880	2940	2865	3705	1995	2850	2906.98	1.76	61103	2920	2885	2820	2785	2720	2902	2802	246	855	500	2050	5	1	49129824	1442	-12.99	1.78	12	0.69	-226.00	1651.00	4850	20230116	-39.48	2645	20231113	10.96	4850	-39.48	20230116	2645	10.96	20231113	4850	-39.48	20230116	2645	10.96	20231113	3.97	N	006910	500	245 억	866317	N	N	51	N	N
83	20231116	150221	57	100.00	KOSDAQ		금속	N	N	N	N	N	2930	80	2	2.81	914369235	314584	115.60	2880	2940	2865	3705	1995	2850	2906.60	1.76	58644	2920	2885	2820	2785	2720	2902	2802	246	855	500	2050	5	1	49129824	1440	-12.96	1.77	12	0.64	-226.00	1651.00	4850	20230116	-39.59	2645	20231113	10.78	4850	-39.59	20230116	2645	10.78	20231113	4850	-39.59	20230116	2645	10.78	20231113	3.97	N	006910	500	245 억	866317	N	N	51	N	N
84	20231116	140219	57	100.00	KOSDAQ		금속	N	N	N	N	N	2910	60	2	2.11	674318710	232485	85.43	2880	2925	2865	3705	1995	2850	2900.48	1.76	32473	2920	2885	2820	2785	2720	2902	2802	246	855	500	2050	5	1	49129824	1430	-12.88	1.76	12	0.47	-226.00	1651.00	4850	20230116	-40.00	2645	20231113	10.02	4850	-40.00	20230116	2645	10.02	20231113	4850	-40.00	20230116	2645	10.02	20231113	3.97	N	006910	500	245 억	866317	N	N	51	N	N
85	20231116	130220	57	100.00	KOSDAQ		금속	N	N	N	N	N	2925	75	2	2.63	607577725	209595	77.02	2880	2925	2865	3705	1995	2850	2898.82	1.76	30788	2920	2885	2820	2785	2720	2902	2802	246	855	500	2050	5	1	49129824	1437	-12.94	1.77	12	0.43	-226.00	1651.00	4850	20230116	-39.69	2645	20231113	10.59	4850	-39.69	20230116	2645	10.59	20231113	4850	-39.69	20230116	2645	10.59	20231113	3.97	N	006910	500	245 억	866317	N	N	51	N	N
86	20231116	120221	57	100.00	KOSDAQ		금속	N	N	N	N	N	2915	65	2	2.28	498787255	172195	63.28	2880	2925	2865	3705	1995	2850	2896.64	1.76	28810	2920	2885	2820	2785	2720	2902	2802	246	855	500	2050	5	1	49129824	1432	-12.90	1.77	12	0.35	-226.00	1651.00	4850	20230116	-39.90	2645	20231113	10.21	4850	-39.90	20230116	2645	10.21	20231113	4850	-39.90	20230116	2645	10.21	20231113	3.97	N	006910	500	245 억	866317	N	N	51	N	N
87	20231116	110220	57	100.00	KOSDAQ		금속	N	N	N	N	N	2880	30	2	1.05	245996255	85269	31.34	2880	2910	2865	3705	1995	2850	2884.94	1.76	3677	2920	2885	2820	2785	2720	2902	2802	246	855	500	2050	5	1	49129824	1415	-12.74	1.74	12	0.17	-226.00	1651.00	4850	20230116	-40.62	2645	20231113	8.88	4850	-40.62	20230116	2645	8.88	20231113	4850	-40.62	20230116	2645	8.88	20231113	3.97	N	006910	500	245 억	866317	N	N	51	N	N
88	20231116	100218	57	100.00	KOSDAQ		금속	N	N	N	N	N	2875	25	2	0.88	54168225	18825	6.92	2880	2890	2865	3705	1995	2850	2877.46	1.76	-11	2920	2885	2820	2785	2720	2902	2802	246	855	500	2050	5	1	49129824	1412	-12.72	1.74	12	0.04	-226.00	1651.00	4850	20230116	-40.72	2645	20231113	8.70	4850	-40.72	20230116	2645	8.70	20231113	4850	-40.72	20230116	2645	8.70	20231113	3.97	N	006910	500	245 억	866317	N	N	51	N	N
89	20231116	090217	57	100.00	KOSDAQ		금속	N	N	N	N	N	2850	0	3	0.00	0	0	0.00	0	0	0	3705	1995	2850	0.00	1.76	0	2920	2885	2820	2785	2720	2902	2802	246	855	500	2050	5	1	49129824	1400	-12.61	1.73	12	0.00	-226.00	1651.00	4850	20230116	-41.24	2645	20231113	7.75	4850	-41.24	20230116	2645	7.75	20231113	4850	-41.24	20230116	2645	7.75	20231113	3.97	N	006910	500	245 억	866317	N	N	51	N	N
90	20231115	160211	57	100.00	KOSDAQ		금속	N	N	N	N	N	2850	125	2	4.59	764554160	270297	165.54	2760	2855	2755	3540	1910	2725	2828.57	1.57	94481	2791	2757	2701	2667	2611	2775	2685	246	815	500	1960	5	1	49129824	1400	-12.61	1.73	12	0.55	-226.00	1651.00	4850	20230116	-41.24	2645	20231113	7.75	4850	-41.24	20230116	2645	7.75	20231113	4850	-41.24	20230116	2645	7.75	20231113	4.00	N	006910	500	245 억	771835	N	N	51	N	N
91	20231115	150222	57	100.00	KOSDAQ		금속	N	N	N	N	N	2845	120	2	4.40	728825500	257752	157.85	2760	2855	2755	3540	1910	2725	2827.62	1.57	91111	2791	2757	2701	2667	2611	2775	2685	246	815	500	1960	5	1	49129824	1398	-12.59	1.72	12	0.52	-226.00	1651.00	4850	20230116	-41.34	2645	20231113	7.56	4850	-41.34	20230116	2645	7.56	20231113	4850	-41.34	20230116	2645	7.56	20231113	4.00	N	006910	500	245 억	771835	N	N	44	N	N
92	20231115	140223	57	100.00	KOSDAQ		금속	N	N	N	N	N	2855	130	2	4.77	663295505	234726	143.75	2760	2855	2755	3540	1910	2725	2825.83	1.57	89265	2791	2757	2701	2667	2611	2775	2685	246	815	500	1960	5	1	49129824	1403	-12.63	1.73	12	0.48	-226.00	1651.00	4850	20230116	-41.13	2645	20231113	7.94	4850	-41.13	20230116	2645	7.94	20231113	4850	-41.13	20230116	2645	7.94	20231113	4.00	N	006910	500	245 억	771835	N	N	44	N	N
93	20231115	130223	57	100.00	KOSDAQ		금속	N	N	N	N	N	2835	110	2	4.04	547998950	194190	118.93	2760	2845	2755	3540	1910	2725	2821.97	1.57	62456	2791	2757	2701	2667	2611	2775	2685	246	815	500	1960	5	1	49129824	1393	-12.54	1.72	12	0.40	-226.00	1651.00	4850	20230116	-41.55	2645	20231113	7.18	4850	-41.55	20230116	2645	7.18	20231113	4850	-41.55	20230116	2645	7.18	20231113	4.00	N	006910	500	245 억	771835	N	N	44	N	N
94	20231115	120224	57	100.00	KOSDAQ		금속	N	N	N	N	N	2835	110	2	4.04	502775050	178225	109.15	2760	2845	2755	3540	1910	2725	2821.01	1.57	61283	2791	2757	2701	2667	2611	2775	2685	246	815	500	1960	5	1	49129824	1393	-12.54	1.72	12	0.36	-226.00	1651.00	4850	20230116	-41.55	2645	20231113	7.18	4850	-41.55	20230116	2645	7.18	20231113	4850	-41.55	20230116	2645	7.18	20231113	4.00	N	006910	500	245 억	771835	N	N	44	N	N
95	20231115	110225	57	100.00	KOSDAQ		금속	N	N	N	N	N	2840	115	2	4.22	406043655	144112	88.26	2760	2840	2755	3540	1910	2725	2817.56	1.57	48517	2791	2757	2701	2667	2611	2775	2685	246	815	500	1960	5	1	49129824	1395	-12.57	1.72	12	0.29	-226.00	1651.00	4850	20230116	-41.44	2645	20231113	7.37	4850	-41.44	20230116	2645	7.37	20231113	4850	-41.44	20230116	2645	7.37	20231113	4.00	N	006910	500	245 억	771835	N	N	44	N	N
96	20231115	100222	57	100.00	KOSDAQ		금속	N	N	N	N	N	2830	105	2	3.85	278812720	99140	60.72	2760	2840	2755	3540	1910	2725	2812.31	1.57	32156	2791	2757	2701	2667	2611	2775	2685	246	815	500	1960	5	1	49129824	1390	-12.52	1.71	12	0.20	-226.00	1651.00	4850	20230116	-41.65	2645	20231113	6.99	4850	-41.65	20230116	2645	6.99	20231113	4850	-41.65	20230116	2645	6.99	20231113	4.00	N	006910	500	245 억	771835	N	N	44	N	N
97	20231115	090221	57	100.00	KOSDAQ		금속	N	N	N	N	N	2755	30	2	1.10	13571190	4910	3.01	2760	2775	2755	3540	1910	2725	2763.99	1.57	-128	2791	2757	2701	2667	2611	2775	2685	246	815	500	1960	5	1	49129824	1354	-12.19	1.67	12	0.01	-226.00	1651.00	4850	20230116	-43.20	2645	20231113	4.16	4850	-43.20	20230116	2645	4.16	20231113	4850	-43.20	20230116	2645	4.16	20231113	4.00	N	006910	500	245 억	771835	N	N	44	N	N
98	20231114	160221	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2725	80	2	3.02	438789945	162652	58.78	2645	2735	2645	3435	1855	2645	2697.61	1.36	102820	2805	2725	2685	2605	2565	2705	2585	246	790	500	1900	5	1	49129824	1339	-12.06	1.65	12	0.33	-226.00	1651.00	4850	20230116	-43.81	2645	20231114	3.02	4850	-43.81	20230116	2645	3.02	20231114	4850	-43.81	20230116	2645	3.02	20231114	4.00	N	006910	500	245 억	669016	N	N	44	N	N
99	20231114	150220	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2725	80	2	3.02	421297835	156236	56.46	2645	2725	2645	3435	1855	2645	2696.55	1.36	100313	2805	2725	2685	2605	2565	2705	2585	246	790	500	1900	5	1	49129824	1339	-12.06	1.65	12	0.32	-226.00	1651.00	4850	20230116	-43.81	2645	20231114	3.02	4850	-43.81	20230116	2645	3.02	20231114	4850	-43.81	20230116	2645	3.02	20231114	4.00	N	006910	500	245 억	669016	N	N	64	N	N
100	20231114	140220	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2705	60	2	2.27	340971375	126611	45.75	2645	2715	2645	3435	1855	2645	2693.06	1.36	78276	2805	2725	2685	2605	2565	2705	2585	246	790	500	1900	5	1	49129824	1329	-11.97	1.64	12	0.26	-226.00	1651.00	4850	20230116	-44.23	2645	20231114	2.27	4850	-44.23	20230116	2645	2.27	20231114	4850	-44.23	20230116	2645	2.27	20231114	4.00	N	006910	500	245 억	669016	N	N	64	N	N
101	20231114	130221	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2700	55	2	2.08	283551075	105400	38.09	2645	2715	2645	3435	1855	2645	2690.24	1.36	64035	2805	2725	2685	2605	2565	2705	2585	246	790	500	1900	5	1	49129824	1327	-11.95	1.64	12	0.21	-226.00	1651.00	4850	20230116	-44.33	2645	20231114	2.08	4850	-44.33	20230116	2645	2.08	20231114	4850	-44.33	20230116	2645	2.08	20231114	4.00	N	006910	500	245 억	669016	N	N	64	N	N
102	20231114	120219	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2690	45	2	1.70	181672240	67553	24.41	2645	2715	2645	3435	1855	2645	2689.33	1.36	40875	2805	2725	2685	2605	2565	2705	2585	246	790	500	1900	5	1	49129824	1322	-11.90	1.63	12	0.14	-226.00	1651.00	4850	20230116	-44.54	2645	20231114	1.70	4850	-44.54	20230116	2645	1.70	20231114	4850	-44.54	20230116	2645	1.70	20231114	4.00	N	006910	500	245 억	669016	N	N	64	N	N
103	20231114	110222	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2695	50	2	1.89	144880735	53886	19.47	2645	2715	2645	3435	1855	2645	2688.65	1.36	32865	2805	2725	2685	2605	2565	2705	2585	246	790	500	1900	5	1	49129824	1324	-11.92	1.63	12	0.11	-226.00	1651.00	4850	20230116	-44.43	2645	20231114	1.89	4850	-44.43	20230116	2645	1.89	20231114	4850	-44.43	20230116	2645	1.89	20231114	4.00	N	006910	500	245 억	669016	N	N	64	N	N
104	20231114	100220	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2695	50	2	1.89	76094005	28382	10.26	2645	2700	2645	3435	1855	2645	2681.07	1.36	13622	2805	2725	2685	2605	2565	2705	2585	246	790	500	1900	5	1	49129824	1324	-11.92	1.63	12	0.06	-226.00	1651.00	4850	20230116	-44.43	2645	20231114	1.89	4850	-44.43	20230116	2645	1.89	20231114	4850	-44.43	20230116	2645	1.89	20231114	4.00	N	006910	500	245 억	669016	N	N	64	N	N
105	20231114	090219	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2695	50	2	1.89	8834930	3321	1.20	2645	2700	2645	3435	1855	2645	2660.32	1.36	637	2805	2725	2685	2605	2565	2705	2585	246	790	500	1900	5	1	49129824	1324	-11.92	1.63	12	0.01	-226.00	1651.00	4850	20230116	-44.43	2645	20231114	1.89	4850	-44.43	20230116	2645	1.89	20231114	4850	-44.43	20230116	2645	1.89	20231114	4.00	N	006910	500	245 억	669016	N	N	64	N	N
106	20231113	160218	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2645	-75	5	-2.76	732489480	273384	170.16	2745	2765	2645	3535	1905	2720	2679.56	1.44	-36790	2803	2761	2738	2696	2673	2750	2685	246	815	500	1950	5	1	49129824	1299	-11.70	1.60	12	0.56	-226.00	1651.00	4850	20230116	-45.46	2645	20231113	0.00	4850	-45.46	20230116	2645	0.00	20231113	4850	-45.46	20230116	2645	0.00	20231113	4.01	N	006910	500	245 억	705805	N	N	64	N	N
107	20231113	150218	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2660	-60	5	-2.21	671716750	250470	155.89	2745	2765	2645	3535	1905	2720	2681.83	1.44	-37323	2803	2761	2738	2696	2673	2750	2685	246	815	500	1950	5	1	49129824	1307	-11.77	1.61	12	0.51	-226.00	1651.00	4850	20230116	-45.15	2645	20231113	0.57	4850	-45.15	20230116	2645	0.57	20231113	4850	-45.15	20230116	2645	0.57	20231113	4.01	N	006910	500	245 억	705805	N	N	93	N	N
108	20231113	140218	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2665	-55	5	-2.02	562167575	209292	130.26	2745	2765	2650	3535	1905	2720	2686.04	1.44	-29993	2803	2761	2738	2696	2673	2750	2685	246	815	500	1950	5	1	49129824	1309	-11.79	1.61	12	0.43	-226.00	1651.00	4850	20230116	-45.05	2650	20231113	0.57	4850	-45.05	20230116	2650	0.57	20231113	4850	-45.05	20230116	2650	0.57	20231113	4.01	N	006910	500	245 억	705805	N	N	93	N	N
109	20231113	130216	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2665	-55	5	-2.02	489139705	181786	113.14	2745	2765	2650	3535	1905	2720	2690.74	1.44	-19835	2803	2761	2738	2696	2673	2750	2685	246	815	500	1950	5	1	49129824	1309	-11.79	1.61	12	0.37	-226.00	1651.00	4850	20230116	-45.05	2650	20231113	0.57	4850	-45.05	20230116	2650	0.57	20231113	4850	-45.05	20230116	2650	0.57	20231113	4.01	N	006910	500	245 억	705805	N	N	93	N	N
110	20231113	120217	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2675	-45	5	-1.65	420645965	155999	97.09	2745	2765	2660	3535	1905	2720	2696.47	1.44	-14521	2803	2761	2738	2696	2673	2750	2685	246	815	500	1950	5	1	49129824	1314	-11.84	1.62	12	0.32	-226.00	1651.00	4850	20230116	-44.85	2660	20231113	0.56	4850	-44.85	20230116	2660	0.56	20231113	4850	-44.85	20230116	2660	0.56	20231113	4.01	N	006910	500	245 억	705805	N	N	93	N	N
111	20231113	110215	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2685	-35	5	-1.29	299126800	110524	68.79	2745	2765	2680	3535	1905	2720	2706.44	1.44	-2982	2803	2761	2738	2696	2673	2750	2685	246	815	500	1950	5	1	49129824	1319	-11.88	1.63	12	0.22	-226.00	1651.00	4850	20230116	-44.64	2680	20231113	0.19	4850	-44.64	20230116	2680	0.19	20231113	4850	-44.64	20230116	2680	0.19	20231113	4.01	N	006910	500	245 억	705805	N	N	93	N	N
112	20231113	100217	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2700	-20	5	-0.74	204304190	75283	46.86	2745	2765	2685	3535	1905	2720	2713.82	1.44	3719	2803	2761	2738	2696	2673	2750	2685	246	815	500	1950	5	1	49129824	1327	-11.95	1.64	12	0.15	-226.00	1651.00	4850	20230116	-44.33	2685	20231113	0.56	4850	-44.33	20230116	2685	0.56	20231113	4850	-44.33	20230116	2685	0.56	20231113	4.01	N	006910	500	245 억	705805	N	N	93	N	N
113	20231113	090217	57	100.00	KOSDAQ		금속	N	N	N	N	N	2750	30	2	1.10	8614680	3136	1.95	2745	2765	2740	3535	1905	2720	2747.03	1.44	1547	2803	2761	2738	2696	2673	2750	2685	246	815	500	1950	5	1	49129824	1351	-12.17	1.67	12	0.01	-226.00	1651.00	4850	20230116	-43.30	2690	20231031	2.23	4850	-43.30	20230116	2690	2.23	20231031	4850	-43.30	20230116	2690	2.23	20231031	4.01	N	006910	500	245 억	705805	N	N	93	N	N
114	20231110	160218	57	100.00	KOSDAQ		금속	N	N	N	N	N	2720	-65	5	-2.33	434449780	159078	98.27	2780	2780	2715	3620	1950	2785	2731.06	1.56	-59225	2858	2821	2803	2766	2748	2812	2757	246	835	500	2000	5	1	49129824	1336	-12.04	1.65	12	0.32	-226.00	1651.00	4850	20230116	-43.92	2690	20231031	1.12	4850	-43.92	20230116	2690	1.12	20231031	4850	-43.92	20230116	2690	1.12	20231031	4.00	N	006910	500	245 억	765027	N	N	93	N	N
115	20231110	150220	57	100.00	KOSDAQ		금속	N	N	N	N	N	2730	-55	5	-1.97	377710710	138215	85.38	2780	2780	2715	3620	1950	2785	2732.78	1.56	-56407	2858	2821	2803	2766	2748	2812	2757	246	835	500	2000	5	1	49129824	1341	-12.08	1.65	12	0.28	-226.00	1651.00	4850	20230116	-43.71	2690	20231031	1.49	4850	-43.71	20230116	2690	1.49	20231031	4850	-43.71	20230116	2690	1.49	20231031	4.00	N	006910	500	245 억	765027	N	N	30	N	N
116	20231110	140219	57	100.00	KOSDAQ		금속	N	N	N	N	N	2725	-60	5	-2.15	339250815	124089	76.66	2780	2780	2715	3620	1950	2785	2733.93	1.56	-52866	2858	2821	2803	2766	2748	2812	2757	246	835	500	2000	5	1	49129824	1339	-12.06	1.65	12	0.25	-226.00	1651.00	4850	20230116	-43.81	2690	20231031	1.30	4850	-43.81	20230116	2690	1.30	20231031	4850	-43.81	20230116	2690	1.30	20231031	4.00	N	006910	500	245 억	765027	N	N	30	N	N
117	20231110	130221	57	100.00	KOSDAQ		금속	N	N	N	N	N	2735	-50	5	-1.80	242898240	88739	54.82	2780	2780	2715	3620	1950	2785	2737.22	1.56	-51719	2858	2821	2803	2766	2748	2812	2757	246	835	500	2000	5	1	49129824	1344	-12.10	1.66	12	0.18	-226.00	1651.00	4850	20230116	-43.61	2690	20231031	1.67	4850	-43.61	20230116	2690	1.67	20231031	4850	-43.61	20230116	2690	1.67	20231031	4.00	N	006910	500	245 억	765027	N	N	30	N	N
118	20231110	120218	57	100.00	KOSDAQ		금속	N	N	N	N	N	2740	-45	5	-1.62	214131020	78229	48.33	2780	2780	2715	3620	1950	2785	2737.23	1.56	-49366	2858	2821	2803	2766	2748	2812	2757	246	835	500	2000	5	1	49129824	1346	-12.12	1.66	12	0.16	-226.00	1651.00	4850	20230116	-43.51	2690	20231031	1.86	4850	-43.51	20230116	2690	1.86	20231031	4850	-43.51	20230116	2690	1.86	20231031	4.00	N	006910	500	245 억	765027	N	N	30	N	N
119	20231110	110218	57	100.00	KOSDAQ		금속	N	N	N	N	N	2750	-35	5	-1.26	198578675	72557	44.82	2780	2780	2715	3620	1950	2785	2736.86	1.56	-47269	2858	2821	2803	2766	2748	2812	2757	246	835	500	2000	5	1	49129824	1351	-12.17	1.67	12	0.15	-226.00	1651.00	4850	20230116	-43.30	2690	20231031	2.23	4850	-43.30	20230116	2690	2.23	20231031	4850	-43.30	20230116	2690	2.23	20231031	4.00	N	006910	500	245 억	765027	N	N	30	N	N
120	20231110	100219	57	100.00	KOSDAQ		금속	N	N	N	N	N	2740	-45	5	-1.62	178910580	65381	40.39	2780	2780	2715	3620	1950	2785	2736.43	1.56	-46082	2858	2821	2803	2766	2748	2812	2757	246	835	500	2000	5	1	49129824	1346	-12.12	1.66	12	0.13	-226.00	1651.00	4850	20230116	-43.51	2690	20231031	1.86	4850	-43.51	20230116	2690	1.86	20231031	4850	-43.51	20230116	2690	1.86	20231031	4.00	N	006910	500	245 억	765027	N	N	30	N	N
121	20231110	090216	57	100.00	KOSDAQ		금속	N	N	N	N	N	2780	-5	5	-0.18	20178060	7290	4.50	2780	2780	2750	3620	1950	2785	2767.90	1.56	-6517	2858	2821	2803	2766	2748	2812	2757	246	835	500	2000	5	1	49129824	1366	-12.30	1.68	12	0.01	-226.00	1651.00	4850	20230116	-42.68	2690	20231031	3.35	4850	-42.68	20230116	2690	3.35	20231031	4850	-42.68	20230116	2690	3.35	20231031	4.00	N	006910	500	245 억	765027	N	N	30	N	N
122	20231109	160214	57	100.00	KOSDAQ		금속	N	N	N	N	N	2785	-50	5	-1.76	443839895	158673	91.12	2820	2840	2785	3685	1985	2835	2797.21	1.62	-31732	2935	2885	2860	2810	2785	2872	2797	246	850	500	2040	5	1	49129824	1368	-12.32	1.69	12	0.32	-226.00	1651.00	4850	20230116	-42.58	2690	20231031	3.53	4850	-42.58	20230116	2690	3.53	20231031	4850	-42.58	20230116	2690	3.53	20231031	3.99	N	006910	500	245 억	796756	N	N	30	N	N
123	20231109	150216	57	100.00	KOSDAQ		금속	N	N	N	N	N	2795	-40	5	-1.41	415290470	148433	85.24	2820	2840	2785	3685	1985	2835	2797.83	1.62	-30356	2935	2885	2860	2810	2785	2872	2797	246	850	500	2040	5	1	49129824	1373	-12.37	1.69	12	0.30	-226.00	1651.00	4850	20230116	-42.37	2690	20231031	3.90	4850	-42.37	20230116	2690	3.90	20231031	4850	-42.37	20230116	2690	3.90	20231031	3.99	N	006910	500	245 억	796756	N	N	37	N	N
124	20231109	140214	57	100.00	KOSDAQ		금속	N	N	N	N	N	2790	-45	5	-1.59	366576185	130966	75.21	2820	2840	2785	3685	1985	2835	2799.02	1.62	-30333	2935	2885	2860	2810	2785	2872	2797	246	850	500	2040	5	1	49129824	1371	-12.35	1.69	12	0.27	-226.00	1651.00	4850	20230116	-42.47	2690	20231031	3.72	4850	-42.47	20230116	2690	3.72	20231031	4850	-42.47	20230116	2690	3.72	20231031	3.99	N	006910	500	245 억	796756	N	N	37	N	N
125	20231109	130215	57	100.00	KOSDAQ		금속	N	N	N	N	N	2800	-35	5	-1.23	279978690	99916	57.38	2820	2840	2785	3685	1985	2835	2802.14	1.62	-26608	2935	2885	2860	2810	2785	2872	2797	246	850	500	2040	5	1	49129824	1376	-12.39	1.70	12	0.20	-226.00	1651.00	4850	20230116	-42.27	2690	20231031	4.09	4850	-42.27	20230116	2690	4.09	20231031	4850	-42.27	20230116	2690	4.09	20231031	3.99	N	006910	500	245 억	796756	N	N	37	N	N
126	20231109	120215	57	100.00	KOSDAQ		금속	N	N	N	N	N	2810	-25	5	-0.88	233210705	83214	47.78	2820	2840	2785	3685	1985	2835	2802.54	1.62	-17402	2935	2885	2860	2810	2785	2872	2797	246	850	500	2040	5	1	49129824	1381	-12.43	1.70	12	0.17	-226.00	1651.00	4850	20230116	-42.06	2690	20231031	4.46	4850	-42.06	20230116	2690	4.46	20231031	4850	-42.06	20230116	2690	4.46	20231031	3.99	N	006910	500	245 억	796756	N	N	37	N	N
127	20231109	110215	57	100.00	KOSDAQ		금속	N	N	N	N	N	2810	-25	5	-0.88	219832915	78452	45.05	2820	2840	2785	3685	1985	2835	2802.13	1.62	-17545	2935	2885	2860	2810	2785	2872	2797	246	850	500	2040	5	1	49129824	1381	-12.43	1.70	12	0.16	-226.00	1651.00	4850	20230116	-42.06	2690	20231031	4.46	4850	-42.06	20230116	2690	4.46	20231031	4850	-42.06	20230116	2690	4.46	20231031	3.99	N	006910	500	245 억	796756	N	N	37	N	N
128	20231109	100214	57	100.00	KOSDAQ		금속	N	N	N	N	N	2805	-30	5	-1.06	175822245	62749	36.03	2820	2840	2785	3685	1985	2835	2801.99	1.62	-18780	2935	2885	2860	2810	2785	2872	2797	246	850	500	2040	5	1	49129824	1378	-12.41	1.70	12	0.13	-226.00	1651.00	4850	20230116	-42.16	2690	20231031	4.28	4850	-42.16	20230116	2690	4.28	20231031	4850	-42.16	20230116	2690	4.28	20231031	3.99	N	006910	500	245 억	796756	N	N	37	N	N
129	20231109	090214	57	100.00	KOSDAQ		금속	N	N	N	N	N	2840	5	2	0.18	14556930	5162	2.96	2820	2840	2815	3685	1985	2835	2820.02	1.62	211	2935	2885	2860	2810	2785	2872	2797	246	850	500	2040	5	1	49129824	1395	-12.57	1.72	12	0.01	-226.00	1651.00	4850	20230116	-41.44	2690	20231031	5.58	4850	-41.44	20230116	2690	5.58	20231031	4850	-41.44	20230116	2690	5.58	20231031	3.99	N	006910	500	245 억	796756	N	N	37	N	N
130	20231108	160214	57	100.00	KOSDAQ		금속	N	N	N	N	N	2835	-30	5	-1.05	469011925	163578	68.87	2870	2910	2835	3720	2010	2865	2867.59	1.69	-35264	3005	2935	2880	2810	2755	2907	2782	246	855	500	2060	5	1	49129824	1393	-12.54	1.72	12	0.33	-226.00	1651.00	4850	20230116	-41.55	2690	20231031	5.39	4850	-41.55	20230116	2690	5.39	20231031	4850	-41.55	20230116	2690	5.39	20231031	3.99	N	006910	500	245 억	832014	N	N	37	N	N
131	20231108	150215	57	100.00	KOSDAQ		금속	N	N	N	N	N	2850	-15	5	-0.52	418344930	145712	61.35	2870	2910	2835	3720	2010	2865	2871.04	1.69	-35222	3005	2935	2880	2810	2755	2907	2782	246	855	500	2060	5	1	49129824	1400	-12.61	1.73	12	0.30	-226.00	1651.00	4850	20230116	-41.24	2690	20231031	5.95	4850	-41.24	20230116	2690	5.95	20231031	4850	-41.24	20230116	2690	5.95	20231031	3.99	N	006910	500	245 억	832014	N	N	53	N	N
132	20231108	140213	57	100.00	KOSDAQ		금속	N	N	N	N	N	2865	0	3	0.00	306843680	106598	44.88	2870	2910	2860	3720	2010	2865	2878.51	1.69	-14607	3005	2935	2880	2810	2755	2907	2782	246	855	500	2060	5	1	49129824	1408	-12.68	1.74	12	0.22	-226.00	1651.00	4850	20230116	-40.93	2690	20231031	6.51	4850	-40.93	20230116	2690	6.51	20231031	4850	-40.93	20230116	2690	6.51	20231031	3.99	N	006910	500	245 억	832014	N	N	53	N	N
133	20231108	130214	57	100.00	KOSDAQ		금속	N	N	N	N	N	2875	10	2	0.35	257580050	89409	37.64	2870	2910	2865	3720	2010	2865	2880.92	1.69	-11089	3005	2935	2880	2810	2755	2907	2782	246	855	500	2060	5	1	49129824	1412	-12.72	1.74	12	0.18	-226.00	1651.00	4850	20230116	-40.72	2690	20231031	6.88	4850	-40.72	20230116	2690	6.88	20231031	4850	-40.72	20230116	2690	6.88	20231031	3.99	N	006910	500	245 억	832014	N	N	53	N	N
134	20231108	120215	57	100.00	KOSDAQ		금속	N	N	N	N	N	2880	15	2	0.52	239605180	83147	35.01	2870	2910	2865	3720	2010	2865	2881.71	1.69	-7171	3005	2935	2880	2810	2755	2907	2782	246	855	500	2060	5	1	49129824	1415	-12.74	1.74	12	0.17	-226.00	1651.00	4850	20230116	-40.62	2690	20231031	7.06	4850	-40.62	20230116	2690	7.06	20231031	4850	-40.62	20230116	2690	7.06	20231031	3.99	N	006910	500	245 억	832014	N	N	53	N	N
135	20231108	110214	57	100.00	KOSDAQ		금속	N	N	N	N	N	2875	10	2	0.35	221275255	76771	32.32	2870	2910	2865	3720	2010	2865	2882.28	1.69	-4709	3005	2935	2880	2810	2755	2907	2782	246	855	500	2060	5	1	49129824	1412	-12.72	1.74	12	0.16	-226.00	1651.00	4850	20230116	-40.72	2690	20231031	6.88	4850	-40.72	20230116	2690	6.88	20231031	4850	-40.72	20230116	2690	6.88	20231031	3.99	N	006910	500	245 억	832014	N	N	53	N	N
136	20231108	100213	57	100.00	KOSDAQ		금속	N	N	N	N	N	2880	15	2	0.52	154470735	53517	22.53	2870	2910	2870	3720	2010	2865	2886.39	1.69	1128	3005	2935	2880	2810	2755	2907	2782	246	855	500	2060	5	1	49129824	1415	-12.74	1.74	12	0.11	-226.00	1651.00	4850	20230116	-40.62	2690	20231031	7.06	4850	-40.62	20230116	2690	7.06	20231031	4850	-40.62	20230116	2690	7.06	20231031	3.99	N	006910	500	245 억	832014	N	N	53	N	N
137	20231108	090214	57	100.00	KOSDAQ		금속	N	N	N	N	N	2890	25	2	0.87	27553745	9594	4.04	2870	2890	2870	3720	2010	2865	2871.98	1.69	3761	3005	2935	2880	2810	2755	2907	2782	246	855	500	2060	5	1	49129824	1420	-12.79	1.75	12	0.02	-226.00	1651.00	4850	20230116	-40.41	2690	20231031	7.43	4850	-40.41	20230116	2690	7.43	20231031	4850	-40.41	20230116	2690	7.43	20231031	3.99	N	006910	500	245 억	832014	N	N	53	N	N
138	20231107	160214	57	100.00	KOSDAQ		금속	N	N	N	N	N	2865	-75	5	-2.55	679630085	236810	82.49	2940	2950	2825	3820	2060	2940	2869.85	1.72	-14091	2983	2961	2918	2896	2853	2972	2907	246	880	500	2110	5	1	49129824	1408	-12.68	1.74	12	0.48	-226.00	1651.00	4850	20230116	-40.93	2690	20231031	6.51	4850	-40.93	20230116	2690	6.51	20231031	4850	-40.93	20230116	2690	6.51	20231031	4.07	N	006910	500	245 억	846034	N	N	53	N	N
139	20231107	150214	57	100.00	KOSDAQ		금속	N	N	N	N	N	2875	-65	5	-2.21	662433055	230810	80.40	2940	2950	2825	3820	2060	2940	2869.95	1.72	-14233	2983	2961	2918	2896	2853	2972	2907	246	880	500	2110	5	1	49129824	1412	-12.72	1.74	12	0.47	-226.00	1651.00	4850	20230116	-40.72	2690	20231031	6.88	4850	-40.72	20230116	2690	6.88	20231031	4850	-40.72	20230116	2690	6.88	20231031	4.07	N	006910	500	245 억	846034	N	N	48	N	N
140	20231107	140215	57	100.00	KOSDAQ		금속	N	N	N	N	N	2880	-60	5	-2.04	642987540	224010	78.03	2940	2950	2825	3820	2060	2940	2870.26	1.72	-14063	2983	2961	2918	2896	2853	2972	2907	246	880	500	2110	5	1	49129824	1415	-12.74	1.74	12	0.46	-226.00	1651.00	4850	20230116	-40.62	2690	20231031	7.06	4850	-40.62	20230116	2690	7.06	20231031	4850	-40.62	20230116	2690	7.06	20231031	4.07	N	006910	500	245 억	846034	N	N	48	N	N
141	20231107	130214	57	100.00	KOSDAQ		금속	N	N	N	N	N	2845	-95	5	-3.23	586366950	204133	71.11	2940	2950	2825	3820	2060	2940	2872.38	1.72	-15466	2983	2961	2918	2896	2853	2972	2907	246	880	500	2110	5	1	49129824	1398	-12.59	1.72	12	0.42	-226.00	1651.00	4850	20230116	-41.34	2690	20231031	5.76	4850	-41.34	20230116	2690	5.76	20231031	4850	-41.34	20230116	2690	5.76	20231031	4.07	N	006910	500	245 억	846034	N	N	48	N	N
142	20231107	120213	57	100.00	KOSDAQ		금속	N	N	N	N	N	2860	-80	5	-2.72	375490610	129947	45.26	2940	2950	2860	3820	2060	2940	2889.45	1.72	492	2983	2961	2918	2896	2853	2972	2907	246	880	500	2110	5	1	49129824	1405	-12.65	1.73	12	0.26	-226.00	1651.00	4850	20230116	-41.03	2690	20231031	6.32	4850	-41.03	20230116	2690	6.32	20231031	4850	-41.03	20230116	2690	6.32	20231031	4.07	N	006910	500	245 억	846034	N	N	48	N	N
143	20231107	110214	57	100.00	KOSDAQ		금속	N	N	N	N	N	2895	-45	5	-1.53	270334920	93381	32.53	2940	2950	2870	3820	2060	2940	2894.82	1.72	29445	2983	2961	2918	2896	2853	2972	2907	246	880	500	2110	5	1	49129824	1422	-12.81	1.75	12	0.19	-226.00	1651.00	4850	20230116	-40.31	2690	20231031	7.62	4850	-40.31	20230116	2690	7.62	20231031	4850	-40.31	20230116	2690	7.62	20231031	4.07	N	006910	500	245 억	846034	N	N	48	N	N
144	20231107	100215	57	100.00	KOSDAQ		금속	N	N	N	N	N	2905	-35	5	-1.19	236088870	81554	28.41	2940	2950	2870	3820	2060	2940	2894.71	1.72	27960	2983	2961	2918	2896	2853	2972	2907	246	880	500	2110	5	1	49129824	1427	-12.85	1.76	12	0.17	-226.00	1651.00	4850	20230116	-40.10	2690	20231031	7.99	4850	-40.10	20230116	2690	7.99	20231031	4850	-40.10	20230116	2690	7.99	20231031	4.07	N	006910	500	245 억	846034	N	N	48	N	N
145	20231107	090211	57	100.00	KOSDAQ		금속	N	N	N	N	N	2900	-40	5	-1.36	18595740	6369	2.22	2940	2950	2890	3820	2060	2940	2918.72	1.72	-4686	2983	2961	2918	2896	2853	2972	2907	246	880	500	2110	5	1	49129824	1425	-12.83	1.76	12	0.01	-226.00	1651.00	4850	20230116	-40.21	2690	20231031	7.81	4850	-40.21	20230116	2690	7.81	20231031	4850	-40.21	20230116	2690	7.81	20231031	4.07	N	006910	500	245 억	846034	N	N	48	N	N
146	20231106	160210	57	100.00	KOSDAQ		금속	N	N	N	N	N	2940	95	2	3.34	827404235	284365	150.50	2910	2940	2875	3695	1995	2845	2909.46	1.56	81002	2881	2862	2831	2812	2781	2872	2822	246	850	500	2040	5	1	49129824	1444	-13.01	1.78	12	0.58	-226.00	1651.00	4850	20230116	-39.38	2690	20231031	9.29	4850	-39.38	20230116	2690	9.29	20231031	4850	-39.38	20230116	2690	9.29	20231031	4.08	N	006910	500	245 억	764979	N	N	48	N	N
147	20231106	150211	57	100.00	KOSDAQ		금속	N	N	N	N	N	2930	85	2	2.99	767341300	263914	139.68	2910	2935	2875	3695	1995	2845	2907.54	1.56	78114	2881	2862	2831	2812	2781	2872	2822	246	850	500	2040	5	1	49129824	1440	-12.96	1.77	12	0.54	-226.00	1651.00	4850	20230116	-39.59	2690	20231031	8.92	4850	-39.59	20230116	2690	8.92	20231031	4850	-39.59	20230116	2690	8.92	20231031	4.08	N	006910	500	245 억	764979	N	N	51	N	N
148	20231106	140210	57	100.00	KOSDAQ		금속	N	N	N	N	N	2930	85	2	2.99	644098780	221697	117.33	2910	2935	2875	3695	1995	2845	2905.31	1.56	73950	2881	2862	2831	2812	2781	2872	2822	246	850	500	2040	5	1	49129824	1440	-12.96	1.77	12	0.45	-226.00	1651.00	4850	20230116	-39.59	2690	20231031	8.92	4850	-39.59	20230116	2690	8.92	20231031	4850	-39.59	20230116	2690	8.92	20231031	4.08	N	006910	500	245 억	764979	N	N	51	N	N
149	20231106	130211	57	100.00	KOSDAQ		금속	N	N	N	N	N	2925	80	2	2.81	556118700	191644	101.43	2910	2930	2875	3695	1995	2845	2901.83	1.56	60385	2881	2862	2831	2812	2781	2872	2822	246	850	500	2040	5	1	49129824	1437	-12.94	1.77	12	0.39	-226.00	1651.00	4850	20230116	-39.69	2690	20231031	8.74	4850	-39.69	20230116	2690	8.74	20231031	4850	-39.69	20230116	2690	8.74	20231031	4.08	N	006910	500	245 억	764979	N	N	51	N	N
150	20231106	120211	57	100.00	KOSDAQ		금속	N	N	N	N	N	2920	75	2	2.64	512122550	176589	93.46	2910	2925	2875	3695	1995	2845	2900.08	1.56	59657	2881	2862	2831	2812	2781	2872	2822	246	850	500	2040	5	1	49129824	1435	-12.92	1.77	12	0.36	-226.00	1651.00	4850	20230116	-39.79	2690	20231031	8.55	4850	-39.79	20230116	2690	8.55	20231031	4850	-39.79	20230116	2690	8.55	20231031	4.08	N	006910	500	245 억	764979	N	N	51	N	N
151	20231106	110212	57	100.00	KOSDAQ		금속	N	N	N	N	N	2910	65	2	2.28	412490705	142419	75.38	2910	2915	2875	3695	1995	2845	2896.32	1.56	44672	2881	2862	2831	2812	2781	2872	2822	246	850	500	2040	5	1	49129824	1430	-12.88	1.76	12	0.29	-226.00	1651.00	4850	20230116	-40.00	2690	20231031	8.18	4850	-40.00	20230116	2690	8.18	20231031	4850	-40.00	20230116	2690	8.18	20231031	4.08	N	006910	500	245 억	764979	N	N	51	N	N
152	20231106	100204	57	100.00	KOSDAQ		금속	N	N	N	N	N	2915	70	2	2.46	336010210	116070	61.43	2910	2915	2875	3695	1995	2845	2894.89	1.56	34309	2881	2862	2831	2812	2781	2872	2822	246	850	500	2040	5	1	49129824	1432	-12.90	1.77	12	0.24	-226.00	1651.00	4850	20230116	-39.90	2690	20231031	8.36	4850	-39.90	20230116	2690	8.36	20231031	4850	-39.90	20230116	2690	8.36	20231031	4.08	N	006910	500	245 억	764979	N	N	51	N	N
153	20231106	090212	57	100.00	KOSDAQ		금속	N	N	N	N	N	2885	40	2	1.41	67571450	23256	12.31	2910	2910	2885	3695	1995	2845	2905.55	1.56	-6881	2881	2862	2831	2812	2781	2872	2822	246	850	500	2040	5	1	49129824	1417	-12.77	1.75	12	0.05	-226.00	1651.00	4850	20230116	-40.52	2690	20231031	7.25	4850	-40.52	20230116	2690	7.25	20231031	4850	-40.52	20230116	2690	7.25	20231031	4.08	N	006910	500	245 억	764979	N	N	51	N	N
154	20231103	160207	57	100.00	KOSDAQ		금속	N	N	N	N	N	2845	40	2	1.43	531799145	188153	87.24	2835	2850	2800	3645	1965	2805	2826.32	1.45	50947	2881	2842	2796	2757	2711	2862	2777	246	840	500	2010	5	1	49129824	1398	-12.59	1.72	12	0.38	-226.00	1651.00	4850	20230116	-41.34	2690	20231031	5.76	4850	-41.34	20230116	2690	5.76	20231031	4850	-41.34	20230116	2690	5.76	20231031	4.12	N	006910	500	245 억	714015	N	N	51	N	N
155	20231103	150210	57	100.00	KOSDAQ		금속	N	N	N	N	N	2835	30	2	1.07	497462205	176068	81.64	2835	2850	2800	3645	1965	2805	2825.40	1.45	49343	2881	2842	2796	2757	2711	2862	2777	246	840	500	2010	5	1	49129824	1393	-12.54	1.72	12	0.36	-226.00	1651.00	4850	20230116	-41.55	2690	20231031	5.39	4850	-41.55	20230116	2690	5.39	20231031	4850	-41.55	20230116	2690	5.39	20231031	4.12	N	006910	500	245 억	714015	N	N	0	N	N
156	20231103	140209	57	100.00	KOSDAQ		금속	N	N	N	N	N	2835	30	2	1.07	467927835	165653	76.81	2835	2850	2800	3645	1965	2805	2824.75	1.45	47772	2881	2842	2796	2757	2711	2862	2777	246	840	500	2010	5	1	49129824	1393	-12.54	1.72	12	0.34	-226.00	1651.00	4850	20230116	-41.55	2690	20231031	5.39	4850	-41.55	20230116	2690	5.39	20231031	4850	-41.55	20230116	2690	5.39	20231031	4.12	N	006910	500	245 억	714015	N	N	0	N	N
157	20231103	130209	57	100.00	KOSDAQ		금속	N	N	N	N	N	2840	35	2	1.25	410279335	145304	67.37	2835	2850	2800	3645	1965	2805	2823.59	1.45	40826	2881	2842	2796	2757	2711	2862	2777	246	840	500	2010	5	1	49129824	1395	-12.57	1.72	12	0.30	-226.00	1651.00	4850	20230116	-41.44	2690	20231031	5.58	4850	-41.44	20230116	2690	5.58	20231031	4850	-41.44	20230116	2690	5.58	20231031	4.12	N	006910	500	245 억	714015	N	N	0	N	N
158	20231103	120209	57	100.00	KOSDAQ		금속	N	N	N	N	N	2840	35	2	1.25	361812715	128240	59.46	2835	2850	2800	3645	1965	2805	2821.37	1.45	32531	2881	2842	2796	2757	2711	2862	2777	246	840	500	2010	5	1	49129824	1395	-12.57	1.72	12	0.26	-226.00	1651.00	4850	20230116	-41.44	2690	20231031	5.58	4850	-41.44	20230116	2690	5.58	20231031	4850	-41.44	20230116	2690	5.58	20231031	4.12	N	006910	500	245 억	714015	N	N	0	N	N
159	20231103	110210	57	100.00	KOSDAQ		금속	N	N	N	N	N	2840	35	2	1.25	311388440	110500	51.24	2835	2850	2800	3645	1965	2805	2817.99	1.45	21273	2881	2842	2796	2757	2711	2862	2777	246	840	500	2010	5	1	49129824	1395	-12.57	1.72	12	0.22	-226.00	1651.00	4850	20230116	-41.44	2690	20231031	5.58	4850	-41.44	20230116	2690	5.58	20231031	4850	-41.44	20230116	2690	5.58	20231031	4.12	N	006910	500	245 억	714015	N	N	0	N	N
160	20231103	100208	57	100.00	KOSDAQ		금속	N	N	N	N	N	2810	5	2	0.18	183850080	65415	30.33	2835	2840	2800	3645	1965	2805	2810.52	1.45	-3209	2881	2842	2796	2757	2711	2862	2777	246	840	500	2010	5	1	49129824	1381	-12.43	1.70	12	0.13	-226.00	1651.00	4850	20230116	-42.06	2690	20231031	4.46	4850	-42.06	20230116	2690	4.46	20231031	4850	-42.06	20230116	2690	4.46	20231031	4.12	N	006910	500	245 억	714015	N	N	0	N	N
161	20231103	090209	57	100.00	KOSDAQ		금속	N	N	N	N	N	2835	30	2	1.07	3623130	1278	0.59	2835	2835	2835	3645	1965	2805	2835.00	1.45	-163	2881	2842	2796	2757	2711	2862	2777	246	840	500	2010	5	1	49129824	1393	-12.54	1.72	12	0.00	-226.00	1651.00	4850	20230116	-41.55	2690	20231031	5.39	4850	-41.55	20230116	2690	5.39	20231031	4850	-41.55	20230116	2690	5.39	20231031	4.12	N	006910	500	245 억	714015	N	N	0	N	N
162	20231102	160208	57	100.00	KOSDAQ		금속	N	N	N	N	N	2805	70	2	2.56	600623920	214331	152.53	2760	2835	2750	3555	1915	2735	2802.31	1.20	125142	2815	2775	2750	2710	2685	2795	2730	246	820	500	1960	5	1	49129824	1378	-12.41	1.70	12	0.44	-226.00	1651.00	4850	20230116	-42.16	2690	20231031	4.28	4850	-42.16	20230116	2690	4.28	20231031	4850	-42.16	20230116	2690	4.28	20231031	4.10	N	006910	500	245 억	588853	N	N	9	N	N
163	20231102	150210	57	100.00	KOSDAQ		금속	N	N	N	N	N	2810	75	2	2.74	565882040	201960	143.72	2760	2835	2750	3555	1915	2735	2801.95	1.20	121932	2815	2775	2750	2710	2685	2795	2730	246	820	500	1960	5	1	49129824	1381	-12.43	1.70	12	0.41	-226.00	1651.00	4850	20230116	-42.06	2690	20231031	4.46	4850	-42.06	20230116	2690	4.46	20231031	4850	-42.06	20230116	2690	4.46	20231031	4.10	N	006910	500	245 억	588853	N	N	9	N	N
164	20231102	140208	57	100.00	KOSDAQ		금속	N	N	N	N	N	2820	85	2	3.11	517533995	184718	131.45	2760	2835	2750	3555	1915	2735	2801.75	1.20	114709	2815	2775	2750	2710	2685	2795	2730	246	820	500	1960	5	1	49129824	1385	-12.48	1.71	12	0.38	-226.00	1651.00	4850	20230116	-41.86	2690	20231031	4.83	4850	-41.86	20230116	2690	4.83	20231031	4850	-41.86	20230116	2690	4.83	20231031	4.10	N	006910	500	245 억	588853	N	N	9	N	N
165	20231102	130209	57	100.00	KOSDAQ		금속	N	N	N	N	N	2830	95	2	3.47	485205305	173242	123.29	2760	2835	2750	3555	1915	2735	2800.74	1.20	112771	2815	2775	2750	2710	2685	2795	2730	246	820	500	1960	5	1	49129824	1390	-12.52	1.71	12	0.35	-226.00	1651.00	4850	20230116	-41.65	2690	20231031	5.20	4850	-41.65	20230116	2690	5.20	20231031	4850	-41.65	20230116	2690	5.20	20231031	4.10	N	006910	500	245 억	588853	N	N	9	N	N
166	20231102	120207	57	100.00	KOSDAQ		금속	N	N	N	N	N	2805	70	2	2.56	349306255	124904	88.89	2760	2810	2750	3555	1915	2735	2796.60	1.20	87486	2815	2775	2750	2710	2685	2795	2730	246	820	500	1960	5	1	49129824	1378	-12.41	1.70	12	0.25	-226.00	1651.00	4850	20230116	-42.16	2690	20231031	4.28	4850	-42.16	20230116	2690	4.28	20231031	4850	-42.16	20230116	2690	4.28	20231031	4.10	N	006910	500	245 억	588853	N	N	9	N	N
167	20231102	110205	57	100.00	KOSDAQ		금속	N	N	N	N	N	2805	70	2	2.56	266700020	95413	67.90	2760	2810	2750	3555	1915	2735	2795.22	1.20	68993	2815	2775	2750	2710	2685	2795	2730	246	820	500	1960	5	1	49129824	1378	-12.41	1.70	12	0.19	-226.00	1651.00	4850	20230116	-42.16	2690	20231031	4.28	4850	-42.16	20230116	2690	4.28	20231031	4850	-42.16	20230116	2690	4.28	20231031	4.10	N	006910	500	245 억	588853	N	N	9	N	N
168	20231102	100208	57	100.00	KOSDAQ		금속	N	N	N	N	N	2805	70	2	2.56	145886685	52292	37.21	2760	2810	2750	3555	1915	2735	2789.85	1.20	33689	2815	2775	2750	2710	2685	2795	2730	246	820	500	1960	5	1	49129824	1378	-12.41	1.70	12	0.11	-226.00	1651.00	4850	20230116	-42.16	2690	20231031	4.28	4850	-42.16	20230116	2690	4.28	20231031	4850	-42.16	20230116	2690	4.28	20231031	4.10	N	006910	500	245 억	588853	N	N	9	N	N
169	20231102	090208	57	100.00	KOSDAQ		금속	N	N	N	N	N	2780	45	2	1.65	21649985	7832	5.57	2760	2780	2750	3555	1915	2735	2764.30	1.20	1197	2815	2775	2750	2710	2685	2795	2730	246	820	500	1960	5	1	49129824	1366	-12.30	1.68	12	0.02	-226.00	1651.00	4850	20230116	-42.68	2690	20231031	3.35	4850	-42.68	20230116	2690	3.35	20231031	4850	-42.68	20230116	2690	3.35	20231031	4.10	N	006910	500	245 억	588853	N	N	9	N	N
170	20231101	160206	57	100.00	KOSDAQ		금속	N	N	N	N	N	2735	20	2	0.74	385726230	140033	49.17	2725	2790	2725	3525	1905	2715	2755.16	1.12	38924	2898	2806	2748	2656	2598	2777	2627	246	810	500	1950	5	1	49129824	1344	-12.10	1.66	12	0.29	-226.00	1651.00	4850	20230116	-43.61	2690	20231031	1.67	4850	-43.61	20230116	2690	1.67	20231031	4850	-43.61	20230116	2690	1.67	20231031	4.15	N	006910	500	245 억	550327	N	N	9	N	N
171	20231101	150207	57	100.00	KOSDAQ		금속	N	N	N	N	N	2735	20	2	0.74	336175025	121916	42.81	2725	2790	2725	3525	1905	2715	2757.43	1.12	34208	2898	2806	2748	2656	2598	2777	2627	246	810	500	1950	5	1	49129824	1344	-12.10	1.66	12	0.25	-226.00	1651.00	4850	20230116	-43.61	2690	20231031	1.67	4850	-43.61	20230116	2690	1.67	20231031	4850	-43.61	20230116	2690	1.67	20231031	4.15	N	006910	500	245 억	550327	N	N	16	N	N
172	20231101	140205	57	100.00	KOSDAQ		금속	N	N	N	N	N	2755	40	2	1.47	286952915	103942	36.50	2725	2790	2725	3525	1905	2715	2760.70	1.12	25107	2898	2806	2748	2656	2598	2777	2627	246	810	500	1950	5	1	49129824	1354	-12.19	1.67	12	0.21	-226.00	1651.00	4850	20230116	-43.20	2690	20231031	2.42	4850	-43.20	20230116	2690	2.42	20231031	4850	-43.20	20230116	2690	2.42	20231031	4.15	N	006910	500	245 억	550327	N	N	16	N	N
173	20231101	130208	57	100.00	KOSDAQ		금속	N	N	N	N	N	2760	45	2	1.66	269739430	97690	34.30	2725	2790	2725	3525	1905	2715	2761.18	1.12	24365	2898	2806	2748	2656	2598	2777	2627	246	810	500	1950	5	1	49129824	1356	-12.21	1.67	12	0.20	-226.00	1651.00	4850	20230116	-43.09	2690	20231031	2.60	4850	-43.09	20230116	2690	2.60	20231031	4850	-43.09	20230116	2690	2.60	20231031	4.15	N	006910	500	245 억	550327	N	N	16	N	N
174	20231101	120210	57	100.00	KOSDAQ		금속	N	N	N	N	N	2750	35	2	1.29	247644580	89691	31.50	2725	2790	2725	3525	1905	2715	2761.09	1.12	25548	2898	2806	2748	2656	2598	2777	2627	246	810	500	1950	5	1	49129824	1351	-12.17	1.67	12	0.18	-226.00	1651.00	4850	20230116	-43.30	2690	20231031	2.23	4850	-43.30	20230116	2690	2.23	20231031	4850	-43.30	20230116	2690	2.23	20231031	4.15	N	006910	500	245 억	550327	N	N	16	N	N
175	20231101	110210	57	100.00	KOSDAQ		금속	N	N	N	N	N	2760	45	2	1.66	228228320	82634	29.02	2725	2790	2725	3525	1905	2715	2761.92	1.12	24647	2898	2806	2748	2656	2598	2777	2627	246	810	500	1950	5	1	49129824	1356	-12.21	1.67	12	0.17	-226.00	1651.00	4850	20230116	-43.09	2690	20231031	2.60	4850	-43.09	20230116	2690	2.60	20231031	4850	-43.09	20230116	2690	2.60	20231031	4.15	N	006910	500	245 억	550327	N	N	16	N	N
176	20231101	100209	57	100.00	KOSDAQ		금속	N	N	N	N	N	2775	60	2	2.21	178992035	64782	22.75	2725	2790	2725	3525	1905	2715	2762.99	1.12	21637	2898	2806	2748	2656	2598	2777	2627	246	810	500	1950	5	1	49129824	1363	-12.28	1.68	12	0.13	-226.00	1651.00	4850	20230116	-42.78	2690	20231031	3.16	4850	-42.78	20230116	2690	3.16	20231031	4850	-42.78	20230116	2690	3.16	20231031	4.15	N	006910	500	245 억	550327	N	N	16	N	N
177	20231101	090209	57	100.00	KOSDAQ		금속	N	N	N	N	N	2780	65	2	2.39	38975840	14230	5.00	2725	2780	2725	3525	1905	2715	2738.99	1.12	4065	2898	2806	2748	2656	2598	2777	2627	246	810	500	1950	5	1	49129824	1366	-12.30	1.68	12	0.03	-226.00	1651.00	4850	20230116	-42.68	2690	20231031	3.35	4850	-42.68	20230116	2690	3.35	20231031	4850	-42.68	20230116	2690	3.35	20231031	4.15	N	006910	500	245 억	550327	N	N	16	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History