KissMeData/006910/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160231	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2890	-45	5	-1.53	1125787030	389877	177.12	2930	2945	2865	3815	2055	2935	2887.54	1.38	-48691	2988	2961	2943	2916	2898	2975	2930	246	880	500	2170	5	1	49129824	1420	32.47	1.67	12	0.79	89.00	1733.00	4655	20240529	-37.92	2560	20240805	12.89	4655	-37.92	20240529	2560	12.89	20240805	4655	-37.92	20240529	2560	12.89	20240805	4.16	N	006910	500	245 억	676213	N	N	134	N	N
3	20241129	150233	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2875	-60	5	-2.04	1054088795	365008	165.82	2930	2945	2865	3815	2055	2935	2887.85	1.38	-41236	2988	2961	2943	2916	2898	2975	2930	246	880	500	2170	5	1	49129824	1412	32.30	1.66	12	0.74	89.00	1733.00	4655	20240529	-38.24	2560	20240805	12.30	4655	-38.24	20240529	2560	12.30	20240805	4655	-38.24	20240529	2560	12.30	20240805	4.16	N	006910	500	245 억	676213	N	N	134	N	N
4	20241129	140231	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2905	-30	5	-1.02	926068200	320590	145.65	2930	2945	2865	3815	2055	2935	2888.64	1.38	-45126	2988	2961	2943	2916	2898	2975	2930	246	880	500	2170	5	1	49129824	1427	32.64	1.68	12	0.65	89.00	1733.00	4655	20240529	-37.59	2560	20240805	13.48	4655	-37.59	20240529	2560	13.48	20240805	4655	-37.59	20240529	2560	13.48	20240805	4.16	N	006910	500	245 억	676213	N	N	134	N	N
5	20241129	130232	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2890	-45	5	-1.53	895757475	310118	140.89	2930	2945	2865	3815	2055	2935	2888.44	1.38	-47222	2988	2961	2943	2916	2898	2975	2930	246	880	500	2170	5	1	49129824	1420	32.47	1.67	12	0.63	89.00	1733.00	4655	20240529	-37.92	2560	20240805	12.89	4655	-37.92	20240529	2560	12.89	20240805	4655	-37.92	20240529	2560	12.89	20240805	4.16	N	006910	500	245 억	676213	N	N	134	N	N
6	20241129	120233	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2895	-40	5	-1.36	850076370	294304	133.70	2930	2945	2865	3815	2055	2935	2888.43	1.38	-52654	2988	2961	2943	2916	2898	2975	2930	246	880	500	2170	5	1	49129824	1422	32.53	1.67	12	0.60	89.00	1733.00	4655	20240529	-37.81	2560	20240805	13.09	4655	-37.81	20240529	2560	13.09	20240805	4655	-37.81	20240529	2560	13.09	20240805	4.16	N	006910	500	245 억	676213	N	N	134	N	N
7	20241129	110233	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2880	-55	5	-1.87	692543270	239667	108.88	2930	2945	2865	3815	2055	2935	2889.61	1.38	-71277	2988	2961	2943	2916	2898	2975	2930	246	880	500	2170	5	1	49129824	1415	32.36	1.66	12	0.49	89.00	1733.00	4655	20240529	-38.13	2560	20240805	12.50	4655	-38.13	20240529	2560	12.50	20240805	4655	-38.13	20240529	2560	12.50	20240805	4.16	N	006910	500	245 억	676213	N	N	134	N	N
8	20241129	100234	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2875	-60	5	-2.04	398882230	137738	62.57	2930	2945	2870	3815	2055	2935	2895.95	1.38	-59019	2988	2961	2943	2916	2898	2975	2930	246	880	500	2170	5	1	49129824	1412	32.30	1.66	12	0.28	89.00	1733.00	4655	20240529	-38.24	2560	20240805	12.30	4655	-38.24	20240529	2560	12.30	20240805	4655	-38.24	20240529	2560	12.30	20240805	4.16	N	006910	500	245 억	676213	N	N	134	N	N
9	20241129	090233	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2920	-15	5	-0.51	65785275	22513	10.23	2930	2945	2910	3815	2055	2935	2922.10	1.38	-15783	2988	2961	2943	2916	2898	2975	2930	246	880	500	2170	5	1	49129824	1435	32.81	1.68	12	0.05	89.00	1733.00	4655	20240529	-37.27	2560	20240805	14.06	4655	-37.27	20240529	2560	14.06	20240805	4655	-37.27	20240529	2560	14.06	20240805	4.16	N	006910	500	245 억	676213	N	N	134	N	N
10	20241128	160230	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2935	-15	5	-0.51	637241755	216516	73.65	2930	2970	2925	3835	2065	2950	2943.16	1.34	18134	3006	2977	2961	2932	2916	2970	2925	246	885	500	2180	5	1	49129824	1442	32.98	1.69	12	0.44	89.00	1733.00	4655	20240529	-36.95	2560	20240805	14.65	4655	-36.95	20240529	2560	14.65	20240805	4655	-36.95	20240529	2560	14.65	20240805	4.09	N	006910	500	245 억	659062	N	N	134	N	N
11	20241128	150236	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2945	-5	5	-0.17	552044090	187517	63.79	2930	2970	2925	3835	2065	2950	2943.97	1.34	18383	3006	2977	2961	2932	2916	2970	2925	246	885	500	2180	5	1	49129824	1447	33.09	1.70	12	0.38	89.00	1733.00	4655	20240529	-36.73	2560	20240805	15.04	4655	-36.73	20240529	2560	15.04	20240805	4655	-36.73	20240529	2560	15.04	20240805	4.09	N	006910	500	245 억	659062	N	N	288	N	N
12	20241128	140235	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2950	0	3	0.00	507824910	172501	58.68	2930	2970	2925	3835	2065	2950	2943.90	1.34	17326	3006	2977	2961	2932	2916	2970	2925	246	885	500	2180	5	1	49129824	1449	33.15	1.70	12	0.35	89.00	1733.00	4655	20240529	-36.63	2560	20240805	15.23	4655	-36.63	20240529	2560	15.23	20240805	4655	-36.63	20240529	2560	15.23	20240805	4.09	N	006910	500	245 억	659062	N	N	288	N	N
13	20241128	130232	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2945	-5	5	-0.17	396319225	134705	45.82	2930	2965	2925	3835	2065	2950	2942.13	1.34	3057	3006	2977	2961	2932	2916	2970	2925	246	885	500	2180	5	1	49129824	1447	33.09	1.70	12	0.27	89.00	1733.00	4655	20240529	-36.73	2560	20240805	15.04	4655	-36.73	20240529	2560	15.04	20240805	4655	-36.73	20240529	2560	15.04	20240805	4.09	N	006910	500	245 억	659062	N	N	288	N	N
14	20241128	120234	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2945	-5	5	-0.17	374024555	127124	43.24	2930	2965	2925	3835	2065	2950	2942.20	1.34	3247	3006	2977	2961	2932	2916	2970	2925	246	885	500	2180	5	1	49129824	1447	33.09	1.70	12	0.26	89.00	1733.00	4655	20240529	-36.73	2560	20240805	15.04	4655	-36.73	20240529	2560	15.04	20240805	4655	-36.73	20240529	2560	15.04	20240805	4.09	N	006910	500	245 억	659062	N	N	288	N	N
15	20241128	110234	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2940	-10	5	-0.34	282786325	96072	32.68	2930	2965	2925	3835	2065	2950	2943.48	1.34	618	3006	2977	2961	2932	2916	2970	2925	246	885	500	2180	5	1	49129824	1444	33.03	1.70	12	0.20	89.00	1733.00	4655	20240529	-36.84	2560	20240805	14.84	4655	-36.84	20240529	2560	14.84	20240805	4655	-36.84	20240529	2560	14.84	20240805	4.09	N	006910	500	245 억	659062	N	N	288	N	N
16	20241128	100233	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2955	5	2	0.17	203973955	69356	23.59	2930	2965	2925	3835	2065	2950	2940.97	1.34	11193	3006	2977	2961	2932	2916	2970	2925	246	885	500	2180	5	1	49129824	1452	33.20	1.71	12	0.14	89.00	1733.00	4655	20240529	-36.52	2560	20240805	15.43	4655	-36.52	20240529	2560	15.43	20240805	4655	-36.52	20240529	2560	15.43	20240805	4.09	N	006910	500	245 억	659062	N	N	288	N	N
17	20241128	090232	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2930	-20	5	-0.68	69826965	23833	8.11	2930	2960	2925	3835	2065	2950	2929.84	1.34	749	3006	2977	2961	2932	2916	2970	2925	246	885	500	2180	5	1	49129824	1440	32.92	1.69	12	0.05	89.00	1733.00	4655	20240529	-37.06	2560	20240805	14.45	4655	-37.06	20240529	2560	14.45	20240805	4655	-37.06	20240529	2560	14.45	20240805	4.09	N	006910	500	245 억	659062	N	N	288	N	N
18	20241127	160229	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2950	-30	5	-1.01	858023255	290400	83.20	2990	2990	2945	3870	2090	2980	2954.63	1.60	-127028	3050	3015	2990	2955	2930	3002	2942	246	890	500	2200	5	1	49129824	1449	33.15	1.70	12	0.59	89.00	1733.00	4655	20240529	-36.63	2560	20240805	15.23	4655	-36.63	20240529	2560	15.23	20240805	4655	-36.63	20240529	2560	15.23	20240805	4.12	N	006910	500	245 억	788190	N	N	288	N	N
19	20241127	150231	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2945	-35	5	-1.17	767089415	259557	74.37	2990	2990	2945	3870	2090	2980	2955.37	1.60	-120443	3050	3015	2990	2955	2930	3002	2942	246	890	500	2200	5	1	49129824	1447	33.09	1.70	12	0.53	89.00	1733.00	4655	20240529	-36.73	2560	20240805	15.04	4655	-36.73	20240529	2560	15.04	20240805	4655	-36.73	20240529	2560	15.04	20240805	4.12	N	006910	500	245 억	788190	N	N	157	N	N
20	20241127	140232	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2945	-35	5	-1.17	661880405	223845	64.13	2990	2990	2945	3870	2090	2980	2956.86	1.60	-98369	3050	3015	2990	2955	2930	3002	2942	246	890	500	2200	5	1	49129824	1447	33.09	1.70	12	0.46	89.00	1733.00	4655	20240529	-36.73	2560	20240805	15.04	4655	-36.73	20240529	2560	15.04	20240805	4655	-36.73	20240529	2560	15.04	20240805	4.12	N	006910	500	245 억	788190	N	N	157	N	N
21	20241127	130229	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2960	-20	5	-0.67	562895525	190310	54.53	2990	2990	2945	3870	2090	2980	2957.77	1.60	-86357	3050	3015	2990	2955	2930	3002	2942	246	890	500	2200	5	1	49129824	1454	33.26	1.71	12	0.39	89.00	1733.00	4655	20240529	-36.41	2560	20240805	15.62	4655	-36.41	20240529	2560	15.62	20240805	4655	-36.41	20240529	2560	15.62	20240805	4.12	N	006910	500	245 억	788190	N	N	157	N	N
22	20241127	120232	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2965	-15	5	-0.50	503971235	170361	48.81	2990	2990	2945	3870	2090	2980	2958.24	1.60	-80838	3050	3015	2990	2955	2930	3002	2942	246	890	500	2200	5	1	49129824	1457	33.31	1.71	12	0.35	89.00	1733.00	4655	20240529	-36.31	2560	20240805	15.82	4655	-36.31	20240529	2560	15.82	20240805	4655	-36.31	20240529	2560	15.82	20240805	4.12	N	006910	500	245 억	788190	N	N	157	N	N
23	20241127	110232	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2950	-30	5	-1.01	420769480	142183	40.74	2990	2990	2945	3870	2090	2980	2959.34	1.60	-79057	3050	3015	2990	2955	2930	3002	2942	246	890	500	2200	5	1	49129824	1449	33.15	1.70	12	0.29	89.00	1733.00	4655	20240529	-36.63	2560	20240805	15.23	4655	-36.63	20240529	2560	15.23	20240805	4655	-36.63	20240529	2560	15.23	20240805	4.12	N	006910	500	245 억	788190	N	N	157	N	N
24	20241127	100231	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2975	-5	5	-0.17	243869425	82321	23.59	2990	2990	2950	3870	2090	2980	2962.40	1.60	-39162	3050	3015	2990	2955	2930	3002	2942	246	890	500	2200	5	1	49129824	1462	33.43	1.72	12	0.17	89.00	1733.00	4655	20240529	-36.09	2560	20240805	16.21	4655	-36.09	20240529	2560	16.21	20240805	4655	-36.09	20240529	2560	16.21	20240805	4.12	N	006910	500	245 억	788190	N	N	157	N	N
25	20241127	090231	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2980	0	3	0.00	9961425	3338	0.96	2990	2990	2980	3870	2090	2980	2984.38	1.60	-2122	3050	3015	2990	2955	2930	3002	2942	246	890	500	2200	5	1	49129824	1464	33.48	1.72	12	0.01	89.00	1733.00	4655	20240529	-35.98	2560	20240805	16.41	4655	-35.98	20240529	2560	16.41	20240805	4655	-35.98	20240529	2560	16.41	20240805	4.12	N	006910	500	245 억	788190	N	N	157	N	N
26	20241126	160231	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2980	-35	5	-1.16	1029539525	344932	123.60	3015	3025	2965	3915	2115	3015	2984.80	1.80	-93824	3058	3036	3018	2996	2978	3047	3007	246	900	500	2230	5	1	49129824	1464	33.48	1.72	12	0.70	89.00	1733.00	4655	20240529	-35.98	2560	20240805	16.41	4655	-35.98	20240529	2560	16.41	20240805	4655	-35.98	20240529	2560	16.41	20240805	4.15	N	006910	500	245 억	882017	N	N	157	N	N
27	20241126	150230	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2980	-35	5	-1.16	937617865	314088	112.54	3015	3025	2965	3915	2115	3015	2985.21	1.80	-94969	3058	3036	3018	2996	2978	3047	3007	246	900	500	2230	5	1	49129824	1464	33.48	1.72	12	0.64	89.00	1733.00	4655	20240529	-35.98	2560	20240805	16.41	4655	-35.98	20240529	2560	16.41	20240805	4655	-35.98	20240529	2560	16.41	20240805	4.15	N	006910	500	245 억	882017	N	N	11	N	N
28	20241126	140230	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2970	-45	5	-1.49	840298945	281385	100.83	3015	3025	2965	3915	2115	3015	2986.30	1.80	-85901	3058	3036	3018	2996	2978	3047	3007	246	900	500	2230	5	1	49129824	1459	33.37	1.71	12	0.57	89.00	1733.00	4655	20240529	-36.20	2560	20240805	16.02	4655	-36.20	20240529	2560	16.02	20240805	4655	-36.20	20240529	2560	16.02	20240805	4.15	N	006910	500	245 억	882017	N	N	11	N	N
29	20241126	130230	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2970	-45	5	-1.49	689625965	230643	82.64	3015	3025	2970	3915	2115	3015	2990.01	1.80	-57568	3058	3036	3018	2996	2978	3047	3007	246	900	500	2230	5	1	49129824	1459	33.37	1.71	12	0.47	89.00	1733.00	4655	20240529	-36.20	2560	20240805	16.02	4655	-36.20	20240529	2560	16.02	20240805	4655	-36.20	20240529	2560	16.02	20240805	4.15	N	006910	500	245 억	882017	N	N	11	N	N
30	20241126	120231	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2990	-25	5	-0.83	511252645	170770	61.19	3015	3025	2980	3915	2115	3015	2993.81	1.80	-38653	3058	3036	3018	2996	2978	3047	3007	246	900	500	2230	5	1	49129824	1469	33.60	1.73	12	0.35	89.00	1733.00	4655	20240529	-35.77	2560	20240805	16.80	4655	-35.77	20240529	2560	16.80	20240805	4655	-35.77	20240529	2560	16.80	20240805	4.15	N	006910	500	245 억	882017	N	N	11	N	N
31	20241126	110234	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3000	-15	5	-0.50	427528140	142773	51.16	3015	3025	2980	3915	2115	3015	2994.46	1.80	-26517	3058	3036	3018	2996	2978	3047	3007	246	900	500	2230	5	1	49129824	1474	33.71	1.73	12	0.29	89.00	1733.00	4655	20240529	-35.55	2560	20240805	17.19	4655	-35.55	20240529	2560	17.19	20240805	4655	-35.55	20240529	2560	17.19	20240805	4.15	N	006910	500	245 억	882017	N	N	11	N	N
32	20241126	100233	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3000	-15	5	-0.50	336218640	112341	40.25	3015	3025	2980	3915	2115	3015	2992.84	1.80	-31183	3058	3036	3018	2996	2978	3047	3007	246	900	500	2230	5	1	49129824	1474	33.71	1.73	12	0.23	89.00	1733.00	4655	20240529	-35.55	2560	20240805	17.19	4655	-35.55	20240529	2560	17.19	20240805	4655	-35.55	20240529	2560	17.19	20240805	4.15	N	006910	500	245 억	882017	N	N	11	N	N
33	20241126	090230	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2995	-20	5	-0.66	43408480	14435	5.17	3015	3025	2995	3915	2115	3015	3007.17	1.80	-7063	3058	3036	3018	2996	2978	3047	3007	246	900	500	2230	5	1	49129824	1471	33.65	1.73	12	0.03	89.00	1733.00	4655	20240529	-35.66	2560	20240805	16.99	4655	-35.66	20240529	2560	16.99	20240805	4655	-35.66	20240529	2560	16.99	20240805	4.15	N	006910	500	245 억	882017	N	N	11	N	N
34	20241125	160228	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3015	15	2	0.50	834452710	276117	49.82	3000	3040	3000	3900	2100	3000	3022.14	1.59	94063	3163	3081	3018	2936	2873	3122	2977	246	900	500	2220	5	1	49129824	1481	33.88	1.74	12	0.56	89.00	1733.00	4655	20240529	-35.23	2560	20240805	17.77	4655	-35.23	20240529	2560	17.77	20240805	4655	-35.23	20240529	2560	17.77	20240805	4.19	N	006910	500	245 억	781625	N	N	11	N	N
35	20241125	150229	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3025	25	2	0.83	748697015	247720	44.70	3000	3040	3000	3900	2100	3000	3022.39	1.59	77966	3163	3081	3018	2936	2873	3122	2977	246	900	500	2220	5	1	49129824	1486	33.99	1.75	12	0.50	89.00	1733.00	4655	20240529	-35.02	2560	20240805	18.16	4655	-35.02	20240529	2560	18.16	20240805	4655	-35.02	20240529	2560	18.16	20240805	4.19	N	006910	500	245 억	781625	N	N	86	N	N
36	20241125	140230	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3030	30	2	1.00	623010710	206168	37.20	3000	3040	3000	3900	2100	3000	3021.91	1.59	61923	3163	3081	3018	2936	2873	3122	2977	246	900	500	2220	5	1	49129824	1489	34.04	1.75	12	0.42	89.00	1733.00	4655	20240529	-34.91	2560	20240805	18.36	4655	-34.91	20240529	2560	18.36	20240805	4655	-34.91	20240529	2560	18.36	20240805	4.19	N	006910	500	245 억	781625	N	N	86	N	N
37	20241125	130229	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3030	30	2	1.00	536998075	177783	32.08	3000	3040	3000	3900	2100	3000	3020.58	1.59	49300	3163	3081	3018	2936	2873	3122	2977	246	900	500	2220	5	1	49129824	1489	34.04	1.75	12	0.36	89.00	1733.00	4655	20240529	-34.91	2560	20240805	18.36	4655	-34.91	20240529	2560	18.36	20240805	4655	-34.91	20240529	2560	18.36	20240805	4.19	N	006910	500	245 억	781625	N	N	86	N	N
38	20241125	120230	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3030	30	2	1.00	479393590	158769	28.65	3000	3040	3000	3900	2100	3000	3019.50	1.59	43390	3163	3081	3018	2936	2873	3122	2977	246	900	500	2220	5	1	49129824	1489	34.04	1.75	12	0.32	89.00	1733.00	4655	20240529	-34.91	2560	20240805	18.36	4655	-34.91	20240529	2560	18.36	20240805	4655	-34.91	20240529	2560	18.36	20240805	4.19	N	006910	500	245 억	781625	N	N	86	N	N
39	20241125	110230	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3025	25	2	0.83	354767970	117559	21.21	3000	3040	3000	3900	2100	3000	3017.85	1.59	23758	3163	3081	3018	2936	2873	3122	2977	246	900	500	2220	5	1	49129824	1486	33.99	1.75	12	0.24	89.00	1733.00	4655	20240529	-35.02	2560	20240805	18.16	4655	-35.02	20240529	2560	18.16	20240805	4655	-35.02	20240529	2560	18.16	20240805	4.19	N	006910	500	245 억	781625	N	N	86	N	N
40	20241125	100227	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3015	15	2	0.50	216991395	72053	13.00	3000	3030	3000	3900	2100	3000	3011.63	1.59	5199	3163	3081	3018	2936	2873	3122	2977	246	900	500	2220	5	1	49129824	1481	33.88	1.74	12	0.15	89.00	1733.00	4655	20240529	-35.23	2560	20240805	17.77	4655	-35.23	20240529	2560	17.77	20240805	4655	-35.23	20240529	2560	17.77	20240805	4.19	N	006910	500	245 억	781625	N	N	86	N	N
41	20241125	090226	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3010	10	2	0.33	55581320	18461	3.33	3000	3030	3000	3900	2100	3000	3011.01	1.59	-2040	3163	3081	3018	2936	2873	3122	2977	246	900	500	2220	5	1	49129824	1479	33.82	1.74	12	0.04	89.00	1733.00	4655	20240529	-35.34	2560	20240805	17.58	4655	-35.34	20240529	2560	17.58	20240805	4655	-35.34	20240529	2560	17.58	20240805	4.19	N	006910	500	245 억	781625	N	N	86	N	N
42	20241122	160221	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3000	55	2	1.87	1665287990	549932	182.38	2955	3100	2955	3825	2065	2945	3028.18	1.33	128435	3058	3001	2973	2916	2888	2987	2902	246	880	500	2170	5	1	49129824	1474	33.71	1.73	12	1.12	89.00	1733.00	4655	20240529	-35.55	2560	20240805	17.19	4655	-35.55	20240529	2560	17.19	20240805	4655	-35.55	20240529	2560	17.19	20240805	4.25	N	006910	500	245 억	653189	N	N	86	N	N
43	20241122	150219	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2995	50	2	1.70	1600323360	528281	175.20	2955	3100	2955	3825	2065	2945	3029.31	1.33	128908	3058	3001	2973	2916	2888	2987	2902	246	880	500	2170	5	1	49129824	1471	33.65	1.73	12	1.08	89.00	1733.00	4655	20240529	-35.66	2560	20240805	16.99	4655	-35.66	20240529	2560	16.99	20240805	4655	-35.66	20240529	2560	16.99	20240805	4.25	N	006910	500	245 억	653189	N	N	265	N	N
44	20241122	140223	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3010	65	2	2.21	1307716845	430525	142.78	2955	3100	2955	3825	2065	2945	3037.50	1.33	114245	3058	3001	2973	2916	2888	2987	2902	246	880	500	2170	5	1	49129824	1479	33.82	1.74	12	0.88	89.00	1733.00	4655	20240529	-35.34	2560	20240805	17.58	4655	-35.34	20240529	2560	17.58	20240805	4655	-35.34	20240529	2560	17.58	20240805	4.25	N	006910	500	245 억	653189	N	N	265	N	N
45	20241122	130221	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3020	75	2	2.55	1227825710	404056	134.00	2955	3100	2955	3825	2065	2945	3038.76	1.33	115452	3058	3001	2973	2916	2888	2987	2902	246	880	500	2170	5	1	49129824	1484	33.93	1.74	12	0.82	89.00	1733.00	4655	20240529	-35.12	2560	20240805	17.97	4655	-35.12	20240529	2560	17.97	20240805	4655	-35.12	20240529	2560	17.97	20240805	4.25	N	006910	500	245 억	653189	N	N	265	N	N
46	20241122	120221	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3025	80	2	2.72	1196995850	393883	130.63	2955	3100	2955	3825	2065	2945	3038.97	1.33	116716	3058	3001	2973	2916	2888	2987	2902	246	880	500	2170	5	1	49129824	1486	33.99	1.75	12	0.80	89.00	1733.00	4655	20240529	-35.02	2560	20240805	18.16	4655	-35.02	20240529	2560	18.16	20240805	4655	-35.02	20240529	2560	18.16	20240805	4.25	N	006910	500	245 억	653189	N	N	265	N	N
47	20241122	110220	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3040	95	2	3.23	1082597000	356162	118.12	2955	3100	2955	3825	2065	2945	3039.63	1.33	120019	3058	3001	2973	2916	2888	2987	2902	246	880	500	2170	5	1	49129824	1494	34.16	1.75	12	0.72	89.00	1733.00	4655	20240529	-34.69	2560	20240805	18.75	4655	-34.69	20240529	2560	18.75	20240805	4655	-34.69	20240529	2560	18.75	20240805	4.25	N	006910	500	245 억	653189	N	N	265	N	N
48	20241122	100223	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3060	115	2	3.90	842127990	277130	91.91	2955	3100	2955	3825	2065	2945	3038.76	1.33	100922	3058	3001	2973	2916	2888	2987	2902	246	880	500	2170	5	1	49129824	1503	34.38	1.77	12	0.56	89.00	1733.00	4655	20240529	-34.26	2560	20240805	19.53	4655	-34.26	20240529	2560	19.53	20240805	4655	-34.26	20240529	2560	19.53	20240805	4.25	N	006910	500	245 억	653189	N	N	265	N	N
49	20241122	090221	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3000	55	2	1.87	111614830	37383	12.40	2955	3005	2955	3825	2065	2945	2985.74	1.33	31471	3058	3001	2973	2916	2888	2987	2902	246	880	500	2170	5	1	49129824	1474	33.71	1.73	12	0.08	89.00	1733.00	4655	20240529	-35.55	2560	20240805	17.19	4655	-35.55	20240529	2560	17.19	20240805	4655	-35.55	20240529	2560	17.19	20240805	4.25	N	006910	500	245 억	653189	N	N	265	N	N
50	20241121	160220	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2945	-45	5	-1.51	874752590	294828	120.80	3000	3030	2945	3885	2095	2990	2967.10	1.49	-80684	3086	3037	3011	2962	2936	3025	2950	246	895	500	2210	5	1	49129824	1447	33.09	1.70	12	0.60	89.00	1733.00	4655	20240529	-36.73	2560	20240805	15.04	4655	-36.73	20240529	2560	15.04	20240805	4655	-36.73	20240529	2560	15.04	20240805	4.18	N	006910	500	245 억	733533	N	N	265	N	N
51	20241121	150224	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2955	-35	5	-1.17	734143130	247162	101.27	3000	3030	2950	3885	2095	2990	2970.29	1.49	-72315	3086	3037	3011	2962	2936	3025	2950	246	895	500	2210	5	1	49129824	1452	33.20	1.71	12	0.50	89.00	1733.00	4655	20240529	-36.52	2560	20240805	15.43	4655	-36.52	20240529	2560	15.43	20240805	4655	-36.52	20240529	2560	15.43	20240805	4.18	N	006910	500	245 억	733533	N	N	24	N	N
52	20241121	140224	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2960	-30	5	-1.00	580960525	195364	80.04	3000	3030	2955	3885	2095	2990	2973.73	1.49	-60916	3086	3037	3011	2962	2936	3025	2950	246	895	500	2210	5	1	49129824	1454	33.26	1.71	12	0.40	89.00	1733.00	4655	20240529	-36.41	2560	20240805	15.62	4655	-36.41	20240529	2560	15.62	20240805	4655	-36.41	20240529	2560	15.62	20240805	4.18	N	006910	500	245 억	733533	N	N	24	N	N
53	20241121	130223	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2970	-20	5	-0.67	513311950	172535	70.69	3000	3030	2955	3885	2095	2990	2975.12	1.49	-64510	3086	3037	3011	2962	2936	3025	2950	246	895	500	2210	5	1	49129824	1459	33.37	1.71	12	0.35	89.00	1733.00	4655	20240529	-36.20	2560	20240805	16.02	4655	-36.20	20240529	2560	16.02	20240805	4655	-36.20	20240529	2560	16.02	20240805	4.18	N	006910	500	245 억	733533	N	N	24	N	N
54	20241121	120222	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2960	-30	5	-1.00	474893340	159580	65.38	3000	3030	2955	3885	2095	2990	2975.90	1.49	-62148	3086	3037	3011	2962	2936	3025	2950	246	895	500	2210	5	1	49129824	1454	33.26	1.71	12	0.32	89.00	1733.00	4655	20240529	-36.41	2560	20240805	15.62	4655	-36.41	20240529	2560	15.62	20240805	4655	-36.41	20240529	2560	15.62	20240805	4.18	N	006910	500	245 억	733533	N	N	24	N	N
55	20241121	110221	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2975	-15	5	-0.50	447951925	150507	61.66	3000	3030	2955	3885	2095	2990	2976.29	1.49	-61246	3086	3037	3011	2962	2936	3025	2950	246	895	500	2210	5	1	49129824	1462	33.43	1.72	12	0.31	89.00	1733.00	4655	20240529	-36.09	2560	20240805	16.21	4655	-36.09	20240529	2560	16.21	20240805	4655	-36.09	20240529	2560	16.21	20240805	4.18	N	006910	500	245 억	733533	N	N	24	N	N
56	20241121	100221	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2975	-15	5	-0.50	304170250	102050	41.81	3000	3030	2965	3885	2095	2990	2980.60	1.49	-36107	3086	3037	3011	2962	2936	3025	2950	246	895	500	2210	5	1	49129824	1462	33.43	1.72	12	0.21	89.00	1733.00	4655	20240529	-36.09	2560	20240805	16.21	4655	-36.09	20240529	2560	16.21	20240805	4655	-36.09	20240529	2560	16.21	20240805	4.18	N	006910	500	245 억	733533	N	N	24	N	N
57	20241121	090221	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3000	10	2	0.33	22405030	7461	3.06	3000	3015	3000	3885	2095	2990	3002.95	1.49	-3923	3086	3037	3011	2962	2936	3025	2950	246	895	500	2210	5	1	49129824	1474	33.71	1.73	12	0.02	89.00	1733.00	4655	20240529	-35.55	2560	20240805	17.19	4655	-35.55	20240529	2560	17.19	20240805	4655	-35.55	20240529	2560	17.19	20240805	4.18	N	006910	500	245 억	733533	N	N	24	N	N
58	20241120	160220	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2990	-45	5	-1.48	731856980	243096	58.86	3035	3060	2985	3945	2125	3035	3010.53	1.60	-50281	3098	3066	3043	3011	2988	3055	3000	246	910	500	2240	5	1	49129824	1469	33.60	1.73	12	0.49	89.00	1733.00	4655	20240529	-35.77	2560	20240805	16.80	4655	-35.77	20240529	2560	16.80	20240805	4655	-35.77	20240529	2560	16.80	20240805	4.17	N	006910	500	245 억	783979	N	N	24	N	N
59	20241120	150223	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3000	-35	5	-1.15	514687820	170532	41.29	3035	3060	3000	3945	2125	3035	3018.06	1.60	-22015	3098	3066	3043	3011	2988	3055	3000	246	910	500	2240	5	1	49129824	1474	33.71	1.73	12	0.35	89.00	1733.00	4655	20240529	-35.55	2560	20240805	17.19	4655	-35.55	20240529	2560	17.19	20240805	4655	-35.55	20240529	2560	17.19	20240805	4.17	N	006910	500	245 억	783979	N	N	34	N	N
60	20241120	140224	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3010	-25	5	-0.82	438421485	145161	35.15	3035	3060	3000	3945	2125	3035	3020.17	1.60	-20290	3098	3066	3043	3011	2988	3055	3000	246	910	500	2240	5	1	49129824	1479	33.82	1.74	12	0.30	89.00	1733.00	4655	20240529	-35.34	2560	20240805	17.58	4655	-35.34	20240529	2560	17.58	20240805	4655	-35.34	20240529	2560	17.58	20240805	4.17	N	006910	500	245 억	783979	N	N	34	N	N
61	20241120	130225	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3005	-30	5	-0.99	368958835	122046	29.55	3035	3060	3005	3945	2125	3035	3023.04	1.60	-21457	3098	3066	3043	3011	2988	3055	3000	246	910	500	2240	5	1	49129824	1476	33.76	1.73	12	0.25	89.00	1733.00	4655	20240529	-35.45	2560	20240805	17.38	4655	-35.45	20240529	2560	17.38	20240805	4655	-35.45	20240529	2560	17.38	20240805	4.17	N	006910	500	245 억	783979	N	N	34	N	N
62	20241120	120224	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3010	-25	5	-0.82	332283030	109861	26.60	3035	3060	3005	3945	2125	3035	3024.51	1.60	-20356	3098	3066	3043	3011	2988	3055	3000	246	910	500	2240	5	1	49129824	1479	33.82	1.74	12	0.22	89.00	1733.00	4655	20240529	-35.34	2560	20240805	17.58	4655	-35.34	20240529	2560	17.58	20240805	4655	-35.34	20240529	2560	17.58	20240805	4.17	N	006910	500	245 억	783979	N	N	34	N	N
63	20241120	110224	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3015	-20	5	-0.66	258450355	85323	20.66	3035	3060	3005	3945	2125	3035	3029.03	1.60	-17008	3098	3066	3043	3011	2988	3055	3000	246	910	500	2240	5	1	49129824	1481	33.88	1.74	12	0.17	89.00	1733.00	4655	20240529	-35.23	2560	20240805	17.77	4655	-35.23	20240529	2560	17.77	20240805	4655	-35.23	20240529	2560	17.77	20240805	4.17	N	006910	500	245 억	783979	N	N	34	N	N
64	20241120	100224	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3020	-15	5	-0.49	190076630	62693	15.18	3035	3060	3005	3945	2125	3035	3031.83	1.60	-15041	3098	3066	3043	3011	2988	3055	3000	246	910	500	2240	5	1	49129824	1484	33.93	1.74	12	0.13	89.00	1733.00	4655	20240529	-35.12	2560	20240805	17.97	4655	-35.12	20240529	2560	17.97	20240805	4655	-35.12	20240529	2560	17.97	20240805	4.17	N	006910	500	245 억	783979	N	N	34	N	N
65	20241120	090223	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3030	-5	5	-0.16	34676415	11428	2.77	3035	3040	3025	3945	2125	3035	3034.29	1.60	-4175	3098	3066	3043	3011	2988	3055	3000	246	910	500	2240	5	1	49129824	1489	34.04	1.75	12	0.02	89.00	1733.00	4655	20240529	-34.91	2560	20240805	18.36	4655	-34.91	20240529	2560	18.36	20240805	4655	-34.91	20240529	2560	18.36	20240805	4.17	N	006910	500	245 억	783979	N	N	34	N	N
66	20241119	160217	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3035	20	2	0.66	1237251675	405740	111.10	3045	3075	3020	3915	2115	3015	3049.47	1.52	37370	3091	3052	3001	2962	2911	3072	2982	246	900	500	2230	5	1	49129824	1491	34.10	1.75	12	0.83	89.00	1733.00	4655	20240529	-34.80	2560	20240805	18.55	4655	-34.80	20240529	2560	18.55	20240805	4655	-34.80	20240529	2560	18.55	20240805	4.17	N	006910	500	245 억	744973	N	N	34	N	N
67	20241119	150217	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3040	25	2	0.83	1152420885	377777	103.44	3045	3075	3020	3915	2115	3015	3050.55	1.52	35079	3091	3052	3001	2962	2911	3072	2982	246	900	500	2230	5	1	49129824	1494	34.16	1.75	12	0.77	89.00	1733.00	4655	20240529	-34.69	2560	20240805	18.75	4655	-34.69	20240529	2560	18.75	20240805	4655	-34.69	20240529	2560	18.75	20240805	4.17	N	006910	500	245 억	744973	N	N	13	N	N
68	20241119	140217	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3055	40	2	1.33	1011223550	331304	90.72	3045	3075	3020	3915	2115	3015	3052.27	1.52	39072	3091	3052	3001	2962	2911	3072	2982	246	900	500	2230	5	1	49129824	1501	34.33	1.76	12	0.67	89.00	1733.00	4655	20240529	-34.37	2560	20240805	19.34	4655	-34.37	20240529	2560	19.34	20240805	4655	-34.37	20240529	2560	19.34	20240805	4.17	N	006910	500	245 억	744973	N	N	13	N	N
69	20241119	130217	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3045	30	2	1.00	812444440	266396	72.94	3045	3075	3020	3915	2115	3015	3049.78	1.52	38923	3091	3052	3001	2962	2911	3072	2982	246	900	500	2230	5	1	49129824	1496	34.21	1.76	12	0.54	89.00	1733.00	4655	20240529	-34.59	2560	20240805	18.95	4655	-34.59	20240529	2560	18.95	20240805	4655	-34.59	20240529	2560	18.95	20240805	4.17	N	006910	500	245 억	744973	N	N	13	N	N
70	20241119	120216	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3055	40	2	1.33	738182525	242017	66.27	3045	3075	3020	3915	2115	3015	3050.15	1.52	35474	3091	3052	3001	2962	2911	3072	2982	246	900	500	2230	5	1	49129824	1501	34.33	1.76	12	0.49	89.00	1733.00	4655	20240529	-34.37	2560	20240805	19.34	4655	-34.37	20240529	2560	19.34	20240805	4655	-34.37	20240529	2560	19.34	20240805	4.17	N	006910	500	245 억	744973	N	N	13	N	N
71	20241119	110217	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3060	45	2	1.49	684784200	224500	61.47	3045	3075	3020	3915	2115	3015	3050.29	1.52	40062	3091	3052	3001	2962	2911	3072	2982	246	900	500	2230	5	1	49129824	1503	34.38	1.77	12	0.46	89.00	1733.00	4655	20240529	-34.26	2560	20240805	19.53	4655	-34.26	20240529	2560	19.53	20240805	4655	-34.26	20240529	2560	19.53	20240805	4.17	N	006910	500	245 억	744973	N	N	13	N	N
72	20241119	100221	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3040	25	2	0.83	398402325	130954	35.86	3045	3065	3020	3915	2115	3015	3042.34	1.52	21445	3091	3052	3001	2962	2911	3072	2982	246	900	500	2230	5	1	49129824	1494	34.16	1.75	12	0.27	89.00	1733.00	4655	20240529	-34.69	2560	20240805	18.75	4655	-34.69	20240529	2560	18.75	20240805	4655	-34.69	20240529	2560	18.75	20240805	4.17	N	006910	500	245 억	744973	N	N	13	N	N
73	20241119	090221	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3055	40	2	1.33	67359430	22077	6.04	3045	3065	3045	3915	2115	3015	3051.39	1.52	-1510	3091	3052	3001	2962	2911	3072	2982	246	900	500	2230	5	1	49129824	1501	34.33	1.76	12	0.04	89.00	1733.00	4655	20240529	-34.37	2560	20240805	19.34	4655	-34.37	20240529	2560	19.34	20240805	4655	-34.37	20240529	2560	19.34	20240805	4.17	N	006910	500	245 억	744973	N	N	13	N	N
74	20241118	160216	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3015	45	2	1.52	1072620470	356446	62.18	2950	3040	2950	3860	2080	2970	3009.20	1.36	69804	3090	3030	2955	2895	2820	2992	2857	246	890	500	2190	5	1	49129824	1481	33.88	1.74	12	0.73	89.00	1733.00	4655	20240529	-35.23	2560	20240805	17.77	4655	-35.23	20240529	2560	17.77	20240805	4655	-35.23	20240529	2560	17.77	20240805	4.31	N	006910	500	245 억	669311	N	N	13	N	N
75	20241118	150217	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3015	45	2	1.52	1000627510	332528	58.01	2950	3040	2950	3860	2080	2970	3009.16	1.36	70895	3090	3030	2955	2895	2820	2992	2857	246	890	500	2190	5	1	49129824	1481	33.88	1.74	12	0.68	89.00	1733.00	4655	20240529	-35.23	2560	20240805	17.77	4655	-35.23	20240529	2560	17.77	20240805	4655	-35.23	20240529	2560	17.77	20240805	4.31	N	006910	500	245 억	669311	N	N	73	N	N
76	20241118	140217	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3005	35	2	1.18	923168295	306769	53.51	2950	3040	2950	3860	2080	2970	3009.33	1.36	65812	3090	3030	2955	2895	2820	2992	2857	246	890	500	2190	5	1	49129824	1476	33.76	1.73	12	0.62	89.00	1733.00	4655	20240529	-35.45	2560	20240805	17.38	4655	-35.45	20240529	2560	17.38	20240805	4655	-35.45	20240529	2560	17.38	20240805	4.31	N	006910	500	245 억	669311	N	N	73	N	N
77	20241118	130217	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2995	25	2	0.84	664522565	220815	38.52	2950	3040	2950	3860	2080	2970	3009.42	1.36	69150	3090	3030	2955	2895	2820	2992	2857	246	890	500	2190	5	1	49129824	1471	33.65	1.73	12	0.45	89.00	1733.00	4655	20240529	-35.66	2560	20240805	16.99	4655	-35.66	20240529	2560	16.99	20240805	4655	-35.66	20240529	2560	16.99	20240805	4.31	N	006910	500	245 억	669311	N	N	73	N	N
78	20241118	120218	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3015	45	2	1.52	597430205	198473	34.62	2950	3040	2950	3860	2080	2970	3010.14	1.36	73863	3090	3030	2955	2895	2820	2992	2857	246	890	500	2190	5	1	49129824	1481	33.88	1.74	12	0.40	89.00	1733.00	4655	20240529	-35.23	2560	20240805	17.77	4655	-35.23	20240529	2560	17.77	20240805	4655	-35.23	20240529	2560	17.77	20240805	4.31	N	006910	500	245 억	669311	N	N	73	N	N
79	20241118	110218	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3010	40	2	1.35	490465025	163010	28.44	2950	3040	2950	3860	2080	2970	3008.81	1.36	54222	3090	3030	2955	2895	2820	2992	2857	246	890	500	2190	5	1	49129824	1479	33.82	1.74	12	0.33	89.00	1733.00	4655	20240529	-35.34	2560	20240805	17.58	4655	-35.34	20240529	2560	17.58	20240805	4655	-35.34	20240529	2560	17.58	20240805	4.31	N	006910	500	245 억	669311	N	N	73	N	N
80	20241118	100218	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3010	40	2	1.35	325568395	108271	18.89	2950	3040	2950	3860	2080	2970	3006.99	1.36	29282	3090	3030	2955	2895	2820	2992	2857	246	890	500	2190	5	1	49129824	1479	33.82	1.74	12	0.22	89.00	1733.00	4655	20240529	-35.34	2560	20240805	17.58	4655	-35.34	20240529	2560	17.58	20240805	4655	-35.34	20240529	2560	17.58	20240805	4.31	N	006910	500	245 억	669311	N	N	73	N	N
81	20241118	090216	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2975	5	2	0.17	21542535	7291	1.27	2950	2975	2950	3860	2080	2970	2954.59	1.36	3132	3090	3030	2955	2895	2820	2992	2857	246	890	500	2190	5	1	49129824	1462	33.43	1.72	12	0.01	89.00	1733.00	4655	20240529	-36.09	2560	20240805	16.21	4655	-36.09	20240529	2560	16.21	20240805	4655	-36.09	20240529	2560	16.21	20240805	4.31	N	006910	500	245 억	669311	N	N	73	N	N
82	20241115	160220	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2970	-35	5	-1.16	1671122745	568928	116.04	3000	3015	2880	3905	2105	3005	2937.24	1.39	-15160	3095	3050	2985	2940	2875	3072	2962	246	900	500	2220	5	1	49129824	1459	33.37	1.71	12	1.16	89.00	1733.00	4655	20240529	-36.20	2560	20240805	16.02	4655	-36.20	20240529	2560	16.02	20240805	4655	-36.20	20240529	2560	16.02	20240805	4.39	N	006910	500	245 억	680722	N	N	73	N	N
83	20241115	150224	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2980	-25	5	-0.83	1530957295	521793	106.43	3000	3015	2880	3905	2105	3005	2934.01	1.39	-22810	3095	3050	2985	2940	2875	3072	2962	246	900	500	2220	5	1	49129824	1464	33.48	1.72	12	1.06	89.00	1733.00	4655	20240529	-35.98	2560	20240805	16.41	4655	-35.98	20240529	2560	16.41	20240805	4655	-35.98	20240529	2560	16.41	20240805	4.39	N	006910	500	245 억	680722	N	N	0	N	N
84	20241115	140223	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2980	-25	5	-0.83	1341729210	458373	93.49	3000	3015	2880	3905	2105	3005	2927.12	1.39	-44704	3095	3050	2985	2940	2875	3072	2962	246	900	500	2220	5	1	49129824	1464	33.48	1.72	12	0.93	89.00	1733.00	4655	20240529	-35.98	2560	20240805	16.41	4655	-35.98	20240529	2560	16.41	20240805	4655	-35.98	20240529	2560	16.41	20240805	4.39	N	006910	500	245 억	680722	N	N	0	N	N
85	20241115	130223	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2960	-45	5	-1.50	1224054060	418620	85.39	3000	3015	2880	3905	2105	3005	2923.98	1.39	-54673	3095	3050	2985	2940	2875	3072	2962	246	900	500	2220	5	1	49129824	1454	33.26	1.71	12	0.85	89.00	1733.00	4655	20240529	-36.41	2560	20240805	15.62	4655	-36.41	20240529	2560	15.62	20240805	4655	-36.41	20240529	2560	15.62	20240805	4.39	N	006910	500	245 억	680722	N	N	0	N	N
86	20241115	120223	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2920	-85	5	-2.83	1023677305	350649	71.52	3000	3015	2880	3905	2105	3005	2919.33	1.39	-110418	3095	3050	2985	2940	2875	3072	2962	246	900	500	2220	5	1	49129824	1435	32.81	1.68	12	0.71	89.00	1733.00	4655	20240529	-37.27	2560	20240805	14.06	4655	-37.27	20240529	2560	14.06	20240805	4655	-37.27	20240529	2560	14.06	20240805	4.39	N	006910	500	245 억	680722	N	N	0	N	N
87	20241115	110220	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2900	-105	5	-3.49	841120825	287741	58.69	3000	3015	2880	3905	2105	3005	2923.13	1.39	-116776	3095	3050	2985	2940	2875	3072	2962	246	900	500	2220	5	1	49129824	1425	32.58	1.67	12	0.59	89.00	1733.00	4655	20240529	-37.70	2560	20240805	13.28	4655	-37.70	20240529	2560	13.28	20240805	4655	-37.70	20240529	2560	13.28	20240805	4.39	N	006910	500	245 억	680722	N	N	0	N	N
88	20241115	100221	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2905	-100	5	-3.33	549192125	186903	38.12	3000	3015	2900	3905	2105	3005	2938.31	1.39	-88166	3095	3050	2985	2940	2875	3072	2962	246	900	500	2220	5	1	49129824	1427	32.64	1.68	12	0.38	89.00	1733.00	4655	20240529	-37.59	2560	20240805	13.48	4655	-37.59	20240529	2560	13.48	20240805	4655	-37.59	20240529	2560	13.48	20240805	4.39	N	006910	500	245 억	680722	N	N	0	N	N
89	20241115	090253	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2965	-40	5	-1.33	66827510	22340	4.56	3000	3015	2955	3905	2105	3005	2991.26	1.39	1018	3095	3050	2985	2940	2875	3072	2962	246	900	500	2220	5	1	49129824	1457	33.31	1.71	12	0.05	89.00	1733.00	4655	20240529	-36.31	2560	20240805	15.82	4655	-36.31	20240529	2560	15.82	20240805	4655	-36.31	20240529	2560	15.82	20240805	4.39	N	006910	500	245 억	680722	N	N	0	N	N
90	20241114	160218	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3030	100	2	3.41	1279049650	427057	47.23	2930	3030	2920	3805	2055	2930	2995.03	1.17	97581	3213	3071	2988	2846	2763	3030	2805	246	875	500	2160	5	1	49129824	1489	34.04	1.75	12	0.87	89.00	1733.00	4655	20240529	-34.91	2560	20240805	18.36	4655	-34.91	20240529	2560	18.36	20240805	4655	-34.91	20240529	2560	18.36	20240805	4.55	N	006910	500	245 억	573536	N	N	32	N	N
91	20241114	150219	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2990	60	2	2.05	1029150100	344021	38.05	2930	3030	2920	3805	2055	2930	2991.53	1.17	60891	3213	3071	2988	2846	2763	3030	2805	246	875	500	2160	5	1	49129824	1469	33.60	1.73	12	0.70	89.00	1733.00	4655	20240529	-35.77	2560	20240805	16.80	4655	-35.77	20240529	2560	16.80	20240805	4655	-35.77	20240529	2560	16.80	20240805	4.55	N	006910	500	245 억	573536	N	N	32	N	N
92	20241114	140218	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2995	65	2	2.22	954583660	319066	35.29	2930	3030	2920	3805	2055	2930	2991.81	1.17	54296	3213	3071	2988	2846	2763	3030	2805	246	875	500	2160	5	1	49129824	1471	33.65	1.73	12	0.65	89.00	1733.00	4655	20240529	-35.66	2560	20240805	16.99	4655	-35.66	20240529	2560	16.99	20240805	4655	-35.66	20240529	2560	16.99	20240805	4.55	N	006910	500	245 억	573536	N	N	32	N	N
93	20241114	130218	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2975	45	2	1.54	814491630	272107	30.10	2930	3030	2920	3805	2055	2930	2993.28	1.17	34635	3213	3071	2988	2846	2763	3030	2805	246	875	500	2160	5	1	49129824	1462	33.43	1.72	12	0.55	89.00	1733.00	4655	20240529	-36.09	2560	20240805	16.21	4655	-36.09	20240529	2560	16.21	20240805	4655	-36.09	20240529	2560	16.21	20240805	4.55	N	006910	500	245 억	573536	N	N	32	N	N
94	20241114	120218	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2995	65	2	2.22	690747345	230709	25.52	2930	3030	2920	3805	2055	2930	2994.02	1.17	36432	3213	3071	2988	2846	2763	3030	2805	246	875	500	2160	5	1	49129824	1471	33.65	1.73	12	0.47	89.00	1733.00	4655	20240529	-35.66	2560	20240805	16.99	4655	-35.66	20240529	2560	16.99	20240805	4655	-35.66	20240529	2560	16.99	20240805	4.55	N	006910	500	245 억	573536	N	N	32	N	N
95	20241114	110220	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3010	80	2	2.73	399669155	133779	14.80	2930	3025	2920	3805	2055	2930	2987.53	1.17	43812	3213	3071	2988	2846	2763	3030	2805	246	875	500	2160	5	1	49129824	1479	33.82	1.74	12	0.27	89.00	1733.00	4655	20240529	-35.34	2560	20240805	17.58	4655	-35.34	20240529	2560	17.58	20240805	4655	-35.34	20240529	2560	17.58	20240805	4.55	N	006910	500	245 억	573536	N	N	32	N	N
96	20241114	100225	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2970	40	2	1.37	24751995	8437	0.93	2930	2975	2930	3805	2055	2930	2933.74	1.17	664	3213	3071	2988	2846	2763	3030	2805	246	875	500	2160	5	1	49129824	1459	33.37	1.71	12	0.02	89.00	1733.00	4655	20240529	-36.20	2560	20240805	16.02	4655	-36.20	20240529	2560	16.02	20240805	4655	-36.20	20240529	2560	16.02	20240805	4.55	N	006910	500	245 억	573536	N	N	32	N	N
97	20241114	090217	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2930	0	3	0.00	0	0	0.00	0	0	0	3805	2055	2930	0.00	1.17	0	3213	3071	2988	2846	2763	3030	2805	246	875	500	2160	5	1	49129824	1440	32.92	1.69	12	0.00	89.00	1733.00	4655	20240529	-37.06	2560	20240805	14.45	4655	-37.06	20240529	2560	14.45	20240805	4655	-37.06	20240529	2560	14.45	20240805	4.55	N	006910	500	245 억	573536	N	N	32	N	N
98	20241113	160113	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2930	-105	5	-3.46	2686646050	890472	161.54	3030	3130	2905	3945	2125	3035	3017.15	1.63	-228313	3171	3102	3051	2982	2931	3077	2957	246	910	500	2240	5	1	49129824	1440	32.92	1.69	12	1.81	89.00	1733.00	4655	20240529	-37.06	2560	20240805	14.45	4655	-37.06	20240529	2560	14.45	20240805	4655	-37.06	20240529	2560	14.45	20240805	4.60	N	006910	500	245 억	801653	N	N	32	N	N
99	20241113	150121	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2915	-120	5	-3.95	2593215790	858594	155.75	3030	3130	2905	3945	2125	3035	3020.30	1.63	-235828	3171	3102	3051	2982	2931	3077	2957	246	910	500	2240	5	1	49129824	1432	32.75	1.68	12	1.75	89.00	1733.00	4655	20240529	-37.38	2560	20240805	13.87	4655	-37.38	20240529	2560	13.87	20240805	4655	-37.38	20240529	2560	13.87	20240805	4.60	N	006910	500	245 억	801653	N	N	70	N	N
100	20241113	140118	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2930	-105	5	-3.46	2468152480	815969	148.02	3030	3130	2905	3945	2125	3035	3024.81	1.63	-231834	3171	3102	3051	2982	2931	3077	2957	246	910	500	2240	5	1	49129824	1440	32.92	1.69	12	1.66	89.00	1733.00	4655	20240529	-37.06	2560	20240805	14.45	4655	-37.06	20240529	2560	14.45	20240805	4655	-37.06	20240529	2560	14.45	20240805	4.60	N	006910	500	245 억	801653	N	N	70	N	N
101	20241113	130116	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2955	-80	5	-2.64	2074387770	681829	123.69	3030	3130	2950	3945	2125	3035	3042.39	1.63	-203255	3171	3102	3051	2982	2931	3077	2957	246	910	500	2240	5	1	49129824	1452	33.20	1.71	12	1.39	89.00	1733.00	4655	20240529	-36.52	2560	20240805	15.43	4655	-36.52	20240529	2560	15.43	20240805	4655	-36.52	20240529	2560	15.43	20240805	4.60	N	006910	500	245 억	801653	N	N	70	N	N
102	20241113	120117	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2995	-40	5	-1.32	1837817665	602165	109.24	3030	3130	2980	3945	2125	3035	3052.02	1.63	-175212	3171	3102	3051	2982	2931	3077	2957	246	910	500	2240	5	1	49129824	1471	33.65	1.73	12	1.23	89.00	1733.00	4655	20240529	-35.66	2560	20240805	16.99	4655	-35.66	20240529	2560	16.99	20240805	4655	-35.66	20240529	2560	16.99	20240805	4.60	N	006910	500	245 억	801653	N	N	70	N	N
103	20241113	110115	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3010	-25	5	-0.82	1689227290	552511	100.23	3030	3130	2980	3945	2125	3035	3057.37	1.63	-159021	3171	3102	3051	2982	2931	3077	2957	246	910	500	2240	5	1	49129824	1479	33.82	1.74	12	1.12	89.00	1733.00	4655	20240529	-35.34	2560	20240805	17.58	4655	-35.34	20240529	2560	17.58	20240805	4655	-35.34	20240529	2560	17.58	20240805	4.60	N	006910	500	245 억	801653	N	N	70	N	N
104	20241113	100116	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3065	30	2	0.99	994733345	322851	58.57	3030	3130	3020	3945	2125	3035	3081.11	1.63	-90558	3171	3102	3051	2982	2931	3077	2957	246	910	500	2240	5	1	49129824	1506	34.44	1.77	12	0.66	89.00	1733.00	4655	20240529	-34.16	2560	20240805	19.73	4655	-34.16	20240529	2560	19.73	20240805	4655	-34.16	20240529	2560	19.73	20240805	4.60	N	006910	500	245 억	801653	N	N	70	N	N
105	20241113	090113	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3035	0	3	0.00	40313625	13305	2.41	3030	3040	3020	3945	2125	3035	3029.92	1.63	4945	3171	3102	3051	2982	2931	3077	2957	246	910	500	2240	5	1	49129824	1491	34.10	1.75	12	0.03	89.00	1733.00	4655	20240529	-34.80	2560	20240805	18.55	4655	-34.80	20240529	2560	18.55	20240805	4655	-34.80	20240529	2560	18.55	20240805	4.60	N	006910	500	245 억	801653	N	N	70	N	N
106	20241112	160214	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3035	-60	5	-1.94	1632536215	534491	124.27	3060	3120	3000	4020	2170	3095	3054.40	1.49	69119	3245	3170	3130	3055	3015	3150	3035	246	925	500	2290	5	1	49129824	1491	34.10	1.75	12	1.09	89.00	1733.00	4655	20240529	-34.80	2560	20240805	18.55	4655	-34.80	20240529	2560	18.55	20240805	4655	-34.80	20240529	2560	18.55	20240805	4.57	N	006910	500	245 억	732234	N	N	70	N	N
107	20241112	150216	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3030	-65	5	-2.10	1483397045	485428	112.86	3060	3120	3000	4020	2170	3095	3055.85	1.49	45681	3245	3170	3130	3055	3015	3150	3035	246	925	500	2290	5	1	49129824	1489	34.04	1.75	12	0.99	89.00	1733.00	4655	20240529	-34.91	2560	20240805	18.36	4655	-34.91	20240529	2560	18.36	20240805	4655	-34.91	20240529	2560	18.36	20240805	4.57	N	006910	500	245 억	732234	N	N	30	N	N
108	20241112	140217	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3025	-70	5	-2.26	1192327080	389973	90.67	3060	3120	3000	4020	2170	3095	3057.46	1.49	32313	3245	3170	3130	3055	3015	3150	3035	246	925	500	2290	5	1	49129824	1486	33.99	1.75	12	0.79	89.00	1733.00	4655	20240529	-35.02	2560	20240805	18.16	4655	-35.02	20240529	2560	18.16	20240805	4655	-35.02	20240529	2560	18.16	20240805	4.57	N	006910	500	245 억	732234	N	N	30	N	N
109	20241112	130215	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3070	-25	5	-0.81	1023187555	334339	77.74	3060	3120	3000	4020	2170	3095	3060.33	1.49	33997	3245	3170	3130	3055	3015	3150	3035	246	925	500	2290	5	1	49129824	1508	34.49	1.77	12	0.68	89.00	1733.00	4655	20240529	-34.05	2560	20240805	19.92	4655	-34.05	20240529	2560	19.92	20240805	4655	-34.05	20240529	2560	19.92	20240805	4.57	N	006910	500	245 억	732234	N	N	30	N	N
110	20241112	120215	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3070	-25	5	-0.81	933464005	305022	70.92	3060	3120	3000	4020	2170	3095	3060.32	1.49	33378	3245	3170	3130	3055	3015	3150	3035	246	925	500	2290	5	1	49129824	1508	34.49	1.77	12	0.62	89.00	1733.00	4655	20240529	-34.05	2560	20240805	19.92	4655	-34.05	20240529	2560	19.92	20240805	4655	-34.05	20240529	2560	19.92	20240805	4.57	N	006910	500	245 억	732234	N	N	30	N	N
111	20241112	110215	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3070	-25	5	-0.81	876511545	286509	66.61	3060	3120	3000	4020	2170	3095	3059.28	1.49	32291	3245	3170	3130	3055	3015	3150	3035	246	925	500	2290	5	1	49129824	1508	34.49	1.77	12	0.58	89.00	1733.00	4655	20240529	-34.05	2560	20240805	19.92	4655	-34.05	20240529	2560	19.92	20240805	4655	-34.05	20240529	2560	19.92	20240805	4.57	N	006910	500	245 억	732234	N	N	30	N	N
112	20241112	100215	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3060	-35	5	-1.13	674791425	220783	51.33	3060	3120	3000	4020	2170	3095	3056.36	1.49	1233	3245	3170	3130	3055	3015	3150	3035	246	925	500	2290	5	1	49129824	1503	34.38	1.77	12	0.45	89.00	1733.00	4655	20240529	-34.26	2560	20240805	19.53	4655	-34.26	20240529	2560	19.53	20240805	4655	-34.26	20240529	2560	19.53	20240805	4.57	N	006910	500	245 억	732234	N	N	30	N	N
113	20241112	090215	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3075	-20	5	-0.65	57202365	18520	4.31	3060	3120	3060	4020	2170	3095	3088.68	1.49	-1391	3245	3170	3130	3055	3015	3150	3035	246	925	500	2290	5	1	49129824	1511	34.55	1.77	12	0.04	89.00	1733.00	4655	20240529	-33.94	2560	20240805	20.12	4655	-33.94	20240529	2560	20.12	20240805	4655	-33.94	20240529	2560	20.12	20240805	4.57	N	006910	500	245 억	732234	N	N	30	N	N
114	20241111	160213	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3095	-60	5	-1.90	1334122780	425321	93.00	3185	3205	3090	4100	2210	3155	3136.85	1.57	-37427	3248	3201	3158	3111	3068	3225	3135	246	945	500	2330	5	1	49129824	1521	34.78	1.79	12	0.87	89.00	1733.00	4655	20240529	-33.51	2560	20240805	20.90	4655	-33.51	20240529	2560	20.90	20240805	4655	-33.51	20240529	2560	20.90	20240805	4.61	N	006910	500	245 억	772526	N	N	30	N	N
115	20241111	150219	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3110	-45	5	-1.43	1239159295	394699	86.31	3185	3205	3090	4100	2210	3155	3139.49	1.57	-23896	3248	3201	3158	3111	3068	3225	3135	246	945	500	2330	5	1	49129824	1528	34.94	1.79	12	0.80	89.00	1733.00	4655	20240529	-33.19	2560	20240805	21.48	4655	-33.19	20240529	2560	21.48	20240805	4655	-33.19	20240529	2560	21.48	20240805	4.61	N	006910	500	245 억	772526	N	N	42	N	N
116	20241111	140215	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3110	-45	5	-1.43	1117030840	355432	77.72	3185	3205	3090	4100	2210	3155	3142.73	1.57	-19753	3248	3201	3158	3111	3068	3225	3135	246	945	500	2330	5	1	49129824	1528	34.94	1.79	12	0.72	89.00	1733.00	4655	20240529	-33.19	2560	20240805	21.48	4655	-33.19	20240529	2560	21.48	20240805	4655	-33.19	20240529	2560	21.48	20240805	4.61	N	006910	500	245 억	772526	N	N	42	N	N
117	20241111	130214	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3120	-35	5	-1.11	1021009180	324590	70.98	3185	3205	3090	4100	2210	3155	3145.52	1.57	-34668	3248	3201	3158	3111	3068	3225	3135	246	945	500	2330	5	1	49129824	1533	35.06	1.80	12	0.66	89.00	1733.00	4655	20240529	-32.98	2560	20240805	21.88	4655	-32.98	20240529	2560	21.88	20240805	4655	-32.98	20240529	2560	21.88	20240805	4.61	N	006910	500	245 억	772526	N	N	42	N	N
118	20241111	120214	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3125	-30	5	-0.95	931670230	295936	64.71	3185	3205	3090	4100	2210	3155	3148.20	1.57	-36640	3248	3201	3158	3111	3068	3225	3135	246	945	500	2330	5	1	49129824	1535	35.11	1.80	12	0.60	89.00	1733.00	4655	20240529	-32.87	2560	20240805	22.07	4655	-32.87	20240529	2560	22.07	20240805	4655	-32.87	20240529	2560	22.07	20240805	4.61	N	006910	500	245 억	772526	N	N	42	N	N
119	20241111	110214	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3140	-15	5	-0.48	861725720	273614	59.83	3185	3205	3090	4100	2210	3155	3149.41	1.57	-39823	3248	3201	3158	3111	3068	3225	3135	246	945	500	2330	5	1	49129824	1543	35.28	1.81	12	0.56	89.00	1733.00	4655	20240529	-32.55	2560	20240805	22.66	4655	-32.55	20240529	2560	22.66	20240805	4655	-32.55	20240529	2560	22.66	20240805	4.61	N	006910	500	245 억	772526	N	N	42	N	N
120	20241111	100213	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3120	-35	5	-1.11	625620870	198101	43.32	3185	3205	3120	4100	2210	3155	3158.10	1.57	-43934	3248	3201	3158	3111	3068	3225	3135	246	945	500	2330	5	1	49129824	1533	35.06	1.80	12	0.40	89.00	1733.00	4655	20240529	-32.98	2560	20240805	21.88	4655	-32.98	20240529	2560	21.88	20240805	4655	-32.98	20240529	2560	21.88	20240805	4.61	N	006910	500	245 억	772526	N	N	42	N	N
121	20241111	090213	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3180	25	2	0.79	106977985	33565	7.34	3185	3205	3165	4100	2210	3155	3187.63	1.57	-258	3248	3201	3158	3111	3068	3225	3135	246	945	500	2330	5	1	49129824	1562	35.73	1.83	12	0.07	89.00	1733.00	4655	20240529	-31.69	2560	20240805	24.22	4655	-31.69	20240529	2560	24.22	20240805	4655	-31.69	20240529	2560	24.22	20240805	4.61	N	006910	500	245 억	772526	N	N	42	N	N
122	20241108	160210	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3155	20	2	0.64	1435290780	454247	83.30	3135	3205	3115	4075	2195	3135	3159.72	1.36	94539	3251	3192	3146	3087	3041	3170	3065	246	940	500	2310	5	1	49129824	1550	35.45	1.82	12	0.92	89.00	1733.00	4655	20240529	-32.22	2560	20240805	23.24	4655	-32.22	20240529	2560	23.24	20240805	4655	-32.22	20240529	2560	23.24	20240805	4.63	N	006910	500	245 억	669156	N	N	42	N	N
123	20241108	150216	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3140	5	2	0.16	1327632255	420076	77.03	3135	3205	3115	4075	2195	3135	3160.46	1.36	78798	3251	3192	3146	3087	3041	3170	3065	246	940	500	2310	5	1	49129824	1543	35.28	1.81	12	0.86	89.00	1733.00	4655	20240529	-32.55	2560	20240805	22.66	4655	-32.55	20240529	2560	22.66	20240805	4655	-32.55	20240529	2560	22.66	20240805	4.63	N	006910	500	245 억	669156	N	N	50	N	N
124	20241108	140213	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3140	5	2	0.16	1178331005	372541	68.32	3135	3205	3115	4075	2195	3135	3162.96	1.36	54044	3251	3192	3146	3087	3041	3170	3065	246	940	500	2310	5	1	49129824	1543	35.28	1.81	12	0.76	89.00	1733.00	4655	20240529	-32.55	2560	20240805	22.66	4655	-32.55	20240529	2560	22.66	20240805	4655	-32.55	20240529	2560	22.66	20240805	4.63	N	006910	500	245 억	669156	N	N	50	N	N
125	20241108	130214	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3155	20	2	0.64	1014031840	320239	58.73	3135	3205	3115	4075	2195	3135	3166.48	1.36	52412	3251	3192	3146	3087	3041	3170	3065	246	940	500	2310	5	1	49129824	1550	35.45	1.82	12	0.65	89.00	1733.00	4655	20240529	-32.22	2560	20240805	23.24	4655	-32.22	20240529	2560	23.24	20240805	4655	-32.22	20240529	2560	23.24	20240805	4.63	N	006910	500	245 억	669156	N	N	50	N	N
126	20241108	120215	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3160	25	2	0.80	879029270	277476	50.88	3135	3205	3115	4075	2195	3135	3167.95	1.36	42536	3251	3192	3146	3087	3041	3170	3065	246	940	500	2310	5	1	49129824	1553	35.51	1.82	12	0.56	89.00	1733.00	4655	20240529	-32.12	2560	20240805	23.44	4655	-32.12	20240529	2560	23.44	20240805	4655	-32.12	20240529	2560	23.44	20240805	4.63	N	006910	500	245 억	669156	N	N	50	N	N
127	20241108	110215	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3165	30	2	0.96	762333420	240546	44.11	3135	3205	3115	4075	2195	3135	3169.18	1.36	35612	3251	3192	3146	3087	3041	3170	3065	246	940	500	2310	5	1	49129824	1555	35.56	1.83	12	0.49	89.00	1733.00	4655	20240529	-32.01	2560	20240805	23.63	4655	-32.01	20240529	2560	23.63	20240805	4655	-32.01	20240529	2560	23.63	20240805	4.63	N	006910	500	245 억	669156	N	N	50	N	N
128	20241108	100215	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3185	50	2	1.59	548078960	173009	31.73	3135	3205	3115	4075	2195	3135	3167.92	1.36	28801	3251	3192	3146	3087	3041	3170	3065	246	940	500	2310	5	1	49129824	1565	35.79	1.84	12	0.35	89.00	1733.00	4655	20240529	-31.58	2560	20240805	24.41	4655	-31.58	20240529	2560	24.41	20240805	4655	-31.58	20240529	2560	24.41	20240805	4.63	N	006910	500	245 억	669156	N	N	50	N	N
129	20241108	090212	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3150	15	2	0.48	58080105	18521	3.40	3135	3155	3130	4075	2195	3135	3135.91	1.36	10778	3251	3192	3146	3087	3041	3170	3065	246	940	500	2310	5	1	49129824	1548	35.39	1.82	12	0.04	89.00	1733.00	4655	20240529	-32.33	2560	20240805	23.05	4655	-32.33	20240529	2560	23.05	20240805	4655	-32.33	20240529	2560	23.05	20240805	4.63	N	006910	500	245 억	669156	N	N	50	N	N
130	20241107	160213	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3135	-15	5	-0.48	1712560950	542625	76.11	3200	3205	3100	4095	2205	3150	3156.09	1.42	-26403	3226	3187	3126	3087	3026	3207	3107	246	945	500	2330	5	1	49129824	1540	35.22	1.81	12	1.10	89.00	1733.00	4655	20240529	-32.65	2560	20240805	22.46	4655	-32.65	20240529	2560	22.46	20240805	4655	-32.65	20240529	2560	22.46	20240805	4.66	N	006910	500	245 억	698006	N	N	50	N	N
131	20241107	150213	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3160	10	2	0.32	1603449815	507908	71.24	3200	3205	3100	4095	2205	3150	3156.97	1.42	-33478	3226	3187	3126	3087	3026	3207	3107	246	945	500	2330	5	1	49129824	1553	35.51	1.82	12	1.03	89.00	1733.00	4655	20240529	-32.12	2560	20240805	23.44	4655	-32.12	20240529	2560	23.44	20240805	4655	-32.12	20240529	2560	23.44	20240805	4.66	N	006910	500	245 억	698006	N	N	556	N	N
132	20241107	140215	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3165	15	2	0.48	1430461610	453184	63.56	3200	3205	3100	4095	2205	3150	3156.47	1.42	-30662	3226	3187	3126	3087	3026	3207	3107	246	945	500	2330	5	1	49129824	1555	35.56	1.83	12	0.92	89.00	1733.00	4655	20240529	-32.01	2560	20240805	23.63	4655	-32.01	20240529	2560	23.63	20240805	4655	-32.01	20240529	2560	23.63	20240805	4.66	N	006910	500	245 억	698006	N	N	556	N	N
133	20241107	130215	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3165	15	2	0.48	1333755070	422469	59.26	3200	3205	3100	4095	2205	3150	3157.05	1.42	-31241	3226	3187	3126	3087	3026	3207	3107	246	945	500	2330	5	1	49129824	1555	35.56	1.83	12	0.86	89.00	1733.00	4655	20240529	-32.01	2560	20240805	23.63	4655	-32.01	20240529	2560	23.63	20240805	4655	-32.01	20240529	2560	23.63	20240805	4.66	N	006910	500	245 억	698006	N	N	556	N	N
134	20241107	120214	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3150	0	3	0.00	1255235770	397597	55.77	3200	3205	3100	4095	2205	3150	3157.06	1.42	-34461	3226	3187	3126	3087	3026	3207	3107	246	945	500	2330	5	1	49129824	1548	35.39	1.82	12	0.81	89.00	1733.00	4655	20240529	-32.33	2560	20240805	23.05	4655	-32.33	20240529	2560	23.05	20240805	4655	-32.33	20240529	2560	23.05	20240805	4.66	N	006910	500	245 억	698006	N	N	556	N	N
135	20241107	110213	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3160	10	2	0.32	1080142755	341967	47.96	3200	3205	3100	4095	2205	3150	3158.62	1.42	-54876	3226	3187	3126	3087	3026	3207	3107	246	945	500	2330	5	1	49129824	1553	35.51	1.82	12	0.70	89.00	1733.00	4655	20240529	-32.12	2560	20240805	23.44	4655	-32.12	20240529	2560	23.44	20240805	4655	-32.12	20240529	2560	23.44	20240805	4.66	N	006910	500	245 억	698006	N	N	556	N	N
136	20241107	100213	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3140	-10	5	-0.32	879689440	278568	39.07	3200	3205	3100	4095	2205	3150	3157.90	1.42	-47155	3226	3187	3126	3087	3026	3207	3107	246	945	500	2330	5	1	49129824	1543	35.28	1.81	12	0.57	89.00	1733.00	4655	20240529	-32.55	2560	20240805	22.66	4655	-32.55	20240529	2560	22.66	20240805	4655	-32.55	20240529	2560	22.66	20240805	4.66	N	006910	500	245 억	698006	N	N	556	N	N
137	20241107	090213	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3165	15	2	0.48	142607520	44774	6.28	3200	3205	3160	4095	2205	3150	3185.05	1.42	-28695	3226	3187	3126	3087	3026	3207	3107	246	945	500	2330	5	1	49129824	1555	35.56	1.83	12	0.09	89.00	1733.00	4655	20240529	-32.01	2560	20240805	23.63	4655	-32.01	20240529	2560	23.63	20240805	4655	-32.01	20240529	2560	23.63	20240805	4.66	N	006910	500	245 억	698006	N	N	556	N	N
138	20241106	160213	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3150	105	2	3.45	2195776190	701671	292.03	3080	3165	3065	3955	2135	3045	3129.33	1.13	143883	3108	3076	3048	3016	2988	3075	3015	246	910	500	2250	5	1	49129824	1548	35.39	1.82	12	1.43	89.00	1733.00	4655	20240529	-32.33	2560	20240805	23.05	4655	-32.33	20240529	2560	23.05	20240805	4655	-32.33	20240529	2560	23.05	20240805	4.73	N	006910	500	245 억	556394	N	N	556	N	N
139	20241106	150220	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3145	100	2	3.28	2103719715	672437	279.86	3080	3165	3065	3955	2135	3045	3128.50	1.13	143512	3108	3076	3048	3016	2988	3075	3015	246	910	500	2250	5	1	49129824	1545	35.34	1.81	12	1.37	89.00	1733.00	4655	20240529	-32.44	2560	20240805	22.85	4655	-32.44	20240529	2560	22.85	20240805	4655	-32.44	20240529	2560	22.85	20240805	4.73	N	006910	500	245 억	556394	N	N	9	N	N
140	20241106	140218	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3130	85	2	2.79	1942764530	621224	258.55	3080	3165	3065	3955	2135	3045	3127.32	1.13	129189	3108	3076	3048	3016	2988	3075	3015	246	910	500	2250	5	1	49129824	1538	35.17	1.81	12	1.26	89.00	1733.00	4655	20240529	-32.76	2560	20240805	22.27	4655	-32.76	20240529	2560	22.27	20240805	4655	-32.76	20240529	2560	22.27	20240805	4.73	N	006910	500	245 억	556394	N	N	9	N	N
141	20241106	130218	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3125	80	2	2.63	1652779605	528599	220.00	3080	3165	3065	3955	2135	3045	3126.72	1.13	115830	3108	3076	3048	3016	2988	3075	3015	246	910	500	2250	5	1	49129824	1535	35.11	1.80	12	1.08	89.00	1733.00	4655	20240529	-32.87	2560	20240805	22.07	4655	-32.87	20240529	2560	22.07	20240805	4655	-32.87	20240529	2560	22.07	20240805	4.73	N	006910	500	245 억	556394	N	N	9	N	N
142	20241106	120213	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3150	105	2	3.45	1234114490	395203	164.48	3080	3160	3065	3955	2135	3045	3122.74	1.13	96507	3108	3076	3048	3016	2988	3075	3015	246	910	500	2250	5	1	49129824	1548	35.39	1.82	12	0.80	89.00	1733.00	4655	20240529	-32.33	2560	20240805	23.05	4655	-32.33	20240529	2560	23.05	20240805	4655	-32.33	20240529	2560	23.05	20240805	4.73	N	006910	500	245 억	556394	N	N	9	N	N
143	20241106	110216	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3145	100	2	3.28	815744245	262283	109.16	3080	3155	3065	3955	2135	3045	3110.17	1.13	72359	3108	3076	3048	3016	2988	3075	3015	246	910	500	2250	5	1	49129824	1545	35.34	1.81	12	0.53	89.00	1733.00	4655	20240529	-32.44	2560	20240805	22.85	4655	-32.44	20240529	2560	22.85	20240805	4655	-32.44	20240529	2560	22.85	20240805	4.73	N	006910	500	245 억	556394	N	N	9	N	N
144	20241106	100215	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3105	60	2	1.97	427601920	138370	57.59	3080	3110	3065	3955	2135	3045	3090.28	1.13	32791	3108	3076	3048	3016	2988	3075	3015	246	910	500	2250	5	1	49129824	1525	34.89	1.79	12	0.28	89.00	1733.00	4655	20240529	-33.30	2560	20240805	21.29	4655	-33.30	20240529	2560	21.29	20240805	4655	-33.30	20240529	2560	21.29	20240805	4.73	N	006910	500	245 억	556394	N	N	9	N	N
145	20241106	090214	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3085	40	2	1.31	46101500	14934	6.22	3080	3105	3070	3955	2135	3045	3087.02	1.13	5324	3108	3076	3048	3016	2988	3075	3015	246	910	500	2250	5	1	49129824	1516	34.66	1.78	12	0.03	89.00	1733.00	4655	20240529	-33.73	2560	20240805	20.51	4655	-33.73	20240529	2560	20.51	20240805	4655	-33.73	20240529	2560	20.51	20240805	4.73	N	006910	500	245 억	556394	N	N	9	N	N
146	20241105	160212	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3045	5	2	0.16	725703410	237493	51.86	3045	3080	3020	3950	2130	3040	3055.68	1.09	19060	3123	3081	3008	2966	2893	3102	2987	246	910	500	2240	5	1	49129824	1496	34.21	1.76	12	0.48	89.00	1733.00	4655	20240529	-34.59	2560	20240805	18.95	4655	-34.59	20240529	2560	18.95	20240805	4655	-34.59	20240529	2560	18.95	20240805	4.90	N	006910	500	245 억	536244	N	N	9	N	N
147	20241105	150214	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3065	25	2	0.82	652724620	213591	46.64	3045	3080	3020	3950	2130	3040	3055.96	1.09	15288	3123	3081	3008	2966	2893	3102	2987	246	910	500	2240	5	1	49129824	1506	34.44	1.77	12	0.43	89.00	1733.00	4655	20240529	-34.16	2560	20240805	19.73	4655	-34.16	20240529	2560	19.73	20240805	4655	-34.16	20240529	2560	19.73	20240805	4.90	N	006910	500	245 억	536244	N	N	15	N	N
148	20241105	140212	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3065	25	2	0.82	575447450	188395	41.14	3045	3080	3020	3950	2130	3040	3054.47	1.09	7283	3123	3081	3008	2966	2893	3102	2987	246	910	500	2240	5	1	49129824	1506	34.44	1.77	12	0.38	89.00	1733.00	4655	20240529	-34.16	2560	20240805	19.73	4655	-34.16	20240529	2560	19.73	20240805	4655	-34.16	20240529	2560	19.73	20240805	4.90	N	006910	500	245 억	536244	N	N	15	N	N
149	20241105	130212	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3065	25	2	0.82	446672410	146472	31.99	3045	3080	3020	3950	2130	3040	3049.54	1.09	5706	3123	3081	3008	2966	2893	3102	2987	246	910	500	2240	5	1	49129824	1506	34.44	1.77	12	0.30	89.00	1733.00	4655	20240529	-34.16	2560	20240805	19.73	4655	-34.16	20240529	2560	19.73	20240805	4655	-34.16	20240529	2560	19.73	20240805	4.90	N	006910	500	245 억	536244	N	N	15	N	N
150	20241105	120212	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3040	0	3	0.00	384931625	126221	27.56	3045	3080	3020	3950	2130	3040	3049.66	1.09	21	3123	3081	3008	2966	2893	3102	2987	246	910	500	2240	5	1	49129824	1494	34.16	1.75	12	0.26	89.00	1733.00	4655	20240529	-34.69	2560	20240805	18.75	4655	-34.69	20240529	2560	18.75	20240805	4655	-34.69	20240529	2560	18.75	20240805	4.90	N	006910	500	245 억	536244	N	N	15	N	N
151	20241105	110209	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3055	15	2	0.49	350666655	114958	25.10	3045	3080	3020	3950	2130	3040	3050.39	1.09	-479	3123	3081	3008	2966	2893	3102	2987	246	910	500	2240	5	1	49129824	1501	34.33	1.76	12	0.23	89.00	1733.00	4655	20240529	-34.37	2560	20240805	19.34	4655	-34.37	20240529	2560	19.34	20240805	4655	-34.37	20240529	2560	19.34	20240805	4.90	N	006910	500	245 억	536244	N	N	15	N	N
152	20241105	100211	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3035	-5	5	-0.16	254453390	83243	18.18	3045	3080	3035	3950	2130	3040	3056.75	1.09	5118	3123	3081	3008	2966	2893	3102	2987	246	910	500	2240	5	1	49129824	1491	34.10	1.75	12	0.17	89.00	1733.00	4655	20240529	-34.80	2560	20240805	18.55	4655	-34.80	20240529	2560	18.55	20240805	4655	-34.80	20240529	2560	18.55	20240805	4.90	N	006910	500	245 억	536244	N	N	15	N	N
153	20241105	090210	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3050	10	2	0.33	21557525	7085	1.55	3045	3050	3035	3950	2130	3040	3042.70	1.09	-4322	3123	3081	3008	2966	2893	3102	2987	246	910	500	2240	5	1	49129824	1498	34.27	1.76	12	0.01	89.00	1733.00	4655	20240529	-34.48	2560	20240805	19.14	4655	-34.48	20240529	2560	19.14	20240805	4655	-34.48	20240529	2560	19.14	20240805	4.90	N	006910	500	245 억	536244	N	N	15	N	N
154	20241104	160210	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3040	70	2	2.36	1351579665	450230	60.10	2975	3050	2935	3860	2080	2970	3002.05	0.96	64687	3210	3090	3020	2900	2830	3055	2865	246	890	500	2190	5	1	49129824	1494	34.16	1.75	12	0.92	89.00	1733.00	4655	20240529	-34.69	2560	20240805	18.75	4655	-34.69	20240529	2560	18.75	20240805	4655	-34.69	20240529	2560	18.75	20240805	4.98	N	006910	500	245 억	470541	N	N	15	N	N
155	20241104	150213	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3045	75	2	2.53	1282155980	427414	57.06	2975	3045	2935	3860	2080	2970	2999.91	0.96	59516	3210	3090	3020	2900	2830	3055	2865	246	890	500	2190	5	1	49129824	1496	34.21	1.76	12	0.87	89.00	1733.00	4655	20240529	-34.59	2560	20240805	18.95	4655	-34.59	20240529	2560	18.95	20240805	4655	-34.59	20240529	2560	18.95	20240805	4.98	N	006910	500	245 억	470541	N	N	251	N	N
156	20241104	140210	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3030	60	2	2.02	1129611780	377125	50.34	2975	3035	2935	3860	2080	2970	2995.44	0.96	35973	3210	3090	3020	2900	2830	3055	2865	246	890	500	2190	5	1	49129824	1489	34.04	1.75	12	0.77	89.00	1733.00	4655	20240529	-34.91	2560	20240805	18.36	4655	-34.91	20240529	2560	18.36	20240805	4655	-34.91	20240529	2560	18.36	20240805	4.98	N	006910	500	245 억	470541	N	N	251	N	N
157	20241104	130153	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3025	55	2	1.85	764278885	256369	34.22	2975	3030	2935	3860	2080	2970	2981.24	0.96	26123	3210	3090	3020	2900	2830	3055	2865	246	890	500	2190	5	1	49129824	1486	33.99	1.75	12	0.52	89.00	1733.00	4655	20240529	-35.02	2560	20240805	18.16	4655	-35.02	20240529	2560	18.16	20240805	4655	-35.02	20240529	2560	18.16	20240805	4.98	N	006910	500	245 억	470541	N	N	251	N	N
158	20241104	120208	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3010	40	2	1.35	677535245	227591	30.38	2975	3025	2935	3860	2080	2970	2977.04	0.96	18412	3210	3090	3020	2900	2830	3055	2865	246	890	500	2190	5	1	49129824	1479	33.82	1.74	12	0.46	89.00	1733.00	4655	20240529	-35.34	2560	20240805	17.58	4655	-35.34	20240529	2560	17.58	20240805	4655	-35.34	20240529	2560	17.58	20240805	4.98	N	006910	500	245 억	470541	N	N	251	N	N
159	20241104	110209	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3005	35	2	1.18	606365680	203969	27.23	2975	3010	2935	3860	2080	2970	2972.86	0.96	11095	3210	3090	3020	2900	2830	3055	2865	246	890	500	2190	5	1	49129824	1476	33.76	1.73	12	0.42	89.00	1733.00	4655	20240529	-35.45	2560	20240805	17.38	4655	-35.45	20240529	2560	17.38	20240805	4655	-35.45	20240529	2560	17.38	20240805	4.98	N	006910	500	245 억	470541	N	N	251	N	N
160	20241104	100207	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2980	10	2	0.34	462730980	156057	20.83	2975	3000	2935	3860	2080	2970	2965.09	0.96	-30	3210	3090	3020	2900	2830	3055	2865	246	890	500	2190	5	1	49129824	1464	33.48	1.72	12	0.32	89.00	1733.00	4655	20240529	-35.98	2560	20240805	16.41	4655	-35.98	20240529	2560	16.41	20240805	4655	-35.98	20240529	2560	16.41	20240805	4.98	N	006910	500	245 억	470541	N	N	251	N	N
161	20241104	090207	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2985	15	2	0.51	34157845	11454	1.53	2975	3000	2975	3860	2080	2970	2984.22	0.96	3890	3210	3090	3020	2900	2830	3055	2865	246	890	500	2190	5	1	49129824	1467	33.54	1.72	12	0.02	89.00	1733.00	4655	20240529	-35.88	2560	20240805	16.60	4655	-35.88	20240529	2560	16.60	20240805	4655	-35.88	20240529	2560	16.60	20240805	4.98	N	006910	500	245 억	470541	N	N	251	N	N
162	20241101	160203	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2970	-70	5	-2.30	2194457260	730170	95.30	3090	3140	2950	3950	2130	3040	3005.72	1.07	-53626	3126	3082	3046	3002	2966	3105	3025	246	910	500	2240	5	1	49129824	1459	33.37	1.71	12	1.49	89.00	1733.00	4655	20240529	-36.20	2560	20240805	16.02	4655	-36.20	20240529	2560	16.02	20240805	4655	-36.20	20240529	2560	16.02	20240805	5.01	N	006910	500	245 억	524809	N	N	251	N	N
163	20241101	150208	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2975	-65	5	-2.14	1983327335	659136	86.03	3090	3140	2950	3950	2130	3040	3008.95	1.07	-64633	3126	3082	3046	3002	2966	3105	3025	246	910	500	2240	5	1	49129824	1462	33.43	1.72	12	1.34	89.00	1733.00	4655	20240529	-36.09	2560	20240805	16.21	4655	-36.09	20240529	2560	16.21	20240805	4655	-36.09	20240529	2560	16.21	20240805	5.01	N	006910	500	245 억	524809	N	N	724	N	N
164	20241101	140205	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2990	-50	5	-1.64	1799458530	597459	77.98	3090	3140	2950	3950	2130	3040	3011.82	1.07	-62556	3126	3082	3046	3002	2966	3105	3025	246	910	500	2240	5	1	49129824	1469	33.60	1.73	12	1.22	89.00	1733.00	4655	20240529	-35.77	2560	20240805	16.80	4655	-35.77	20240529	2560	16.80	20240805	4655	-35.77	20240529	2560	16.80	20240805	5.01	N	006910	500	245 억	524809	N	N	724	N	N
165	20241101	130217	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3010	-30	5	-0.99	1749920720	580900	75.82	3090	3140	2950	3950	2130	3040	3012.40	1.07	-61076	3126	3082	3046	3002	2966	3105	3025	246	910	500	2240	5	1	49129824	1479	33.82	1.74	12	1.18	89.00	1733.00	4655	20240529	-35.34	2560	20240805	17.58	4655	-35.34	20240529	2560	17.58	20240805	4655	-35.34	20240529	2560	17.58	20240805	5.01	N	006910	500	245 억	524809	N	N	724	N	N
166	20241101	120218	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3000	-40	5	-1.32	1596017575	529517	69.11	3090	3140	2950	3950	2130	3040	3014.07	1.07	-74951	3126	3082	3046	3002	2966	3105	3025	246	910	500	2240	5	1	49129824	1474	33.71	1.73	12	1.08	89.00	1733.00	4655	20240529	-35.55	2560	20240805	17.19	4655	-35.55	20240529	2560	17.19	20240805	4655	-35.55	20240529	2560	17.19	20240805	5.01	N	006910	500	245 억	524809	N	N	724	N	N
167	20241101	110217	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2985	-55	5	-1.81	1531968140	508094	66.31	3090	3140	2950	3950	2130	3040	3015.09	1.07	-73535	3126	3082	3046	3002	2966	3105	3025	246	910	500	2240	5	1	49129824	1467	33.54	1.72	12	1.03	89.00	1733.00	4655	20240529	-35.88	2560	20240805	16.60	4655	-35.88	20240529	2560	16.60	20240805	4655	-35.88	20240529	2560	16.60	20240805	5.01	N	006910	500	245 억	524809	N	N	724	N	N
168	20241101	100217	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2990	-50	5	-1.64	1129852520	372961	48.68	3090	3140	2950	3950	2130	3040	3029.39	1.07	-87774	3126	3082	3046	3002	2966	3105	3025	246	910	500	2240	5	1	49129824	1469	33.60	1.73	12	0.76	89.00	1733.00	4655	20240529	-35.77	2560	20240805	16.80	4655	-35.77	20240529	2560	16.80	20240805	4655	-35.77	20240529	2560	16.80	20240805	5.01	N	006910	500	245 억	524809	N	N	724	N	N
169	20241101	090217	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3080	40	2	1.32	168902990	54578	7.12	3090	3140	3065	3950	2130	3040	3095.42	1.07	-17170	3126	3082	3046	3002	2966	3105	3025	246	910	500	2240	5	1	49129824	1513	34.61	1.78	12	0.11	89.00	1733.00	4655	20240529	-33.83	2560	20240805	20.31	4655	-33.83	20240529	2560	20.31	20240805	4655	-33.83	20240529	2560	20.31	20240805	5.01	N	006910	500	245 억	524809	N	N	724	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History