KissMeData/009620/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	160250	57	100.00	KOSDAQ		금속	N	N	N	N	N	1360	-20	5	-1.45	1331710972	986506	58.18	1365	1387	1326	1794	966	1380	1349.77	0.72	-400	1458	1418	1370	1330	1282	1439	1351	49	414	100	990	1	1	48856712	664	-4.77	2.54	12	2.02	-285.00	535.00	1745	20231107	-22.06	798	20230103	70.43	1745	-22.06	20231107	798	70.43	20230103	1745	-22.06	20231107	798	70.43	20230103	2.23	N	009620	100	48 억	353324	N	N	N	N
3	20231130	150250	57	100.00	KOSDAQ		금속	N	N	N	N	N	1355	-25	5	-1.81	1251804042	927627	54.71	1365	1387	1326	1794	966	1380	1349.30	0.72	1854	1458	1418	1370	1330	1282	1439	1351	49	414	100	990	1	1	48856712	662	-4.75	2.53	12	1.90	-285.00	535.00	1745	20231107	-22.35	798	20230103	69.80	1745	-22.35	20231107	798	69.80	20230103	1745	-22.35	20231107	798	69.80	20230103	2.23	N	009620	100	48 억	353324	N	N	N	N
4	20231130	140249	57	100.00	KOSDAQ		금속	N	N	N	N	N	1357	-23	5	-1.67	1152071359	853911	50.36	1365	1387	1326	1794	966	1380	1348.99	0.72	11310	1458	1418	1370	1330	1282	1439	1351	49	414	100	990	1	1	48856712	663	-4.76	2.54	12	1.75	-285.00	535.00	1745	20231107	-22.23	798	20230103	70.05	1745	-22.23	20231107	798	70.05	20230103	1745	-22.23	20231107	798	70.05	20230103	2.23	N	009620	100	48 억	353324	N	N	N	N
5	20231130	130248	57	100.00	KOSDAQ		금속	N	N	N	N	N	1361	-19	5	-1.38	1090203183	808292	47.67	1365	1387	1326	1794	966	1380	1348.58	0.72	930	1458	1418	1370	1330	1282	1439	1351	49	414	100	990	1	1	48856712	665	-4.78	2.54	12	1.65	-285.00	535.00	1745	20231107	-22.01	798	20230103	70.55	1745	-22.01	20231107	798	70.55	20230103	1745	-22.01	20231107	798	70.55	20230103	2.23	N	009620	100	48 억	353324	N	N	N	N
6	20231130	120253	57	100.00	KOSDAQ		금속	N	N	N	N	N	1355	-25	5	-1.81	1017937544	754974	44.52	1365	1387	1326	1794	966	1380	1348.10	0.72	-2969	1458	1418	1370	1330	1282	1439	1351	49	414	100	990	1	1	48856712	662	-4.75	2.53	12	1.55	-285.00	535.00	1745	20231107	-22.35	798	20230103	69.80	1745	-22.35	20231107	798	69.80	20230103	1745	-22.35	20231107	798	69.80	20230103	2.23	N	009620	100	48 억	353324	N	N	N	N
7	20231130	110251	57	100.00	KOSDAQ		금속	N	N	N	N	N	1368	-12	5	-0.87	887022083	658283	38.82	1365	1387	1326	1794	966	1380	1347.23	0.72	3959	1458	1418	1370	1330	1282	1439	1351	49	414	100	990	1	1	48856712	668	-4.80	2.56	12	1.35	-285.00	535.00	1745	20231107	-21.60	798	20230103	71.43	1745	-21.60	20231107	798	71.43	20230103	1745	-21.60	20231107	798	71.43	20230103	2.23	N	009620	100	48 억	353324	N	N	N	N
8	20231130	100248	57	100.00	KOSDAQ		금속	N	N	N	N	N	1336	-44	5	-3.19	674030484	500197	29.50	1365	1387	1326	1794	966	1380	1347.20	0.72	10184	1458	1418	1370	1330	1282	1439	1351	49	414	100	990	1	1	48856712	653	-4.69	2.50	12	1.02	-285.00	535.00	1745	20231107	-23.44	798	20230103	67.42	1745	-23.44	20231107	798	67.42	20230103	1745	-23.44	20231107	798	67.42	20230103	2.23	N	009620	100	48 억	353324	N	N	N	N
9	20231130	090250	57	100.00	KOSDAQ		금속	N	N	N	N	N	1386	6	2	0.43	59561356	43369	2.56	1365	1387	1361	1794	966	1380	1372.50	0.72	6613	1458	1418	1370	1330	1282	1439	1351	49	414	100	990	1	1	48856712	677	-4.86	2.59	12	0.09	-285.00	535.00	1745	20231107	-20.57	798	20230103	73.68	1745	-20.57	20231107	798	73.68	20230103	1745	-20.57	20231107	798	73.68	20230103	2.23	N	009620	100	48 억	353324	N	N	N	N
10	20231129	160249	57	100.00	KOSDAQ		금속	N	N	N	N	N	1380	34	2	2.53	2319128706	1674097	74.60	1334	1410	1322	1749	943	1346	1385.32	0.56	81832	1432	1388	1365	1321	1298	1377	1310	49	403	100	960	1	1	48556057	670	-4.84	2.58	12	3.45	-285.00	535.00	1745	20231107	-20.92	798	20230103	72.93	1745	-20.92	20231107	798	72.93	20230103	1745	-20.92	20231107	798	72.93	20230103	1.99	N	009620	100	48 억	272754	N	N	N	N
11	20231129	150250	57	100.00	KOSDAQ		금속	N	N	N	N	N	1377	31	2	2.30	2230697809	1610172	71.75	1334	1410	1322	1749	943	1346	1385.39	0.56	88134	1432	1388	1365	1321	1298	1377	1310	49	403	100	960	1	1	48556057	669	-4.83	2.57	12	3.32	-285.00	535.00	1745	20231107	-21.09	798	20230103	72.56	1745	-21.09	20231107	798	72.56	20230103	1745	-21.09	20231107	798	72.56	20230103	1.99	N	009620	100	48 억	272754	N	N	N	N
12	20231129	140249	57	100.00	KOSDAQ		금속	N	N	N	N	N	1382	36	2	2.67	1970853591	1421221	63.33	1334	1410	1322	1749	943	1346	1386.75	0.56	70219	1432	1388	1365	1321	1298	1377	1310	49	403	100	960	1	1	48556057	671	-4.85	2.58	12	2.93	-285.00	535.00	1745	20231107	-20.80	798	20230103	73.18	1745	-20.80	20231107	798	73.18	20230103	1745	-20.80	20231107	798	73.18	20230103	1.99	N	009620	100	48 억	272754	N	N	N	N
13	20231129	130251	57	100.00	KOSDAQ		금속	N	N	N	N	N	1406	60	2	4.46	1745029775	1259070	56.10	1334	1410	1322	1749	943	1346	1385.99	0.56	113518	1432	1388	1365	1321	1298	1377	1310	49	403	100	960	1	1	48556057	683	-4.93	2.63	12	2.59	-285.00	535.00	1745	20231107	-19.43	798	20230103	76.19	1745	-19.43	20231107	798	76.19	20230103	1745	-19.43	20231107	798	76.19	20230103	1.99	N	009620	100	48 억	272754	N	N	N	N
14	20231129	120250	57	100.00	KOSDAQ		금속	N	N	N	N	N	1396	50	2	3.71	1636528786	1181823	52.66	1334	1410	1322	1749	943	1346	1384.77	0.56	94606	1432	1388	1365	1321	1298	1377	1310	49	403	100	960	1	1	48556057	678	-4.90	2.61	12	2.43	-285.00	535.00	1745	20231107	-20.00	798	20230103	74.94	1745	-20.00	20231107	798	74.94	20230103	1745	-20.00	20231107	798	74.94	20230103	1.99	N	009620	100	48 억	272754	N	N	N	N
15	20231129	110248	57	100.00	KOSDAQ		금속	N	N	N	N	N	1394	48	2	3.57	1484739694	1073216	47.82	1334	1410	1322	1749	943	1346	1383.47	0.56	91325	1432	1388	1365	1321	1298	1377	1310	49	403	100	960	1	1	48556057	677	-4.89	2.61	12	2.21	-285.00	535.00	1745	20231107	-20.11	798	20230103	74.69	1745	-20.11	20231107	798	74.69	20230103	1745	-20.11	20231107	798	74.69	20230103	1.99	N	009620	100	48 억	272754	N	N	N	N
16	20231129	100247	57	100.00	KOSDAQ		금속	N	N	N	N	N	1377	31	2	2.30	1077372850	782084	34.85	1334	1409	1322	1749	943	1346	1377.59	0.56	77028	1432	1388	1365	1321	1298	1377	1310	49	403	100	960	1	1	48556057	669	-4.83	2.57	12	1.61	-285.00	535.00	1745	20231107	-21.09	798	20230103	72.56	1745	-21.09	20231107	798	72.56	20230103	1745	-21.09	20231107	798	72.56	20230103	1.99	N	009620	100	48 억	272754	N	N	N	N
17	20231129	090248	57	100.00	KOSDAQ		금속	N	N	N	N	N	1380	34	2	2.53	201016398	149094	6.64	1334	1381	1322	1749	943	1346	1348.26	0.56	14126	1432	1388	1365	1321	1298	1377	1310	49	403	100	960	1	1	48556057	670	-4.84	2.58	12	0.31	-285.00	535.00	1745	20231107	-20.92	798	20230103	72.93	1745	-20.92	20231107	798	72.93	20230103	1745	-20.92	20231107	798	72.93	20230103	1.99	N	009620	100	48 억	272754	N	N	N	N
18	20231128	160249	57	100.00	KOSDAQ		금속	N	N	N	N	N	1346	-89	5	-6.20	3039835715	2227707	64.86	1407	1409	1342	1865	1005	1435	1364.57	0.53	22407	1524	1479	1440	1395	1356	1460	1376	49	430	100	1030	1	1	48556057	654	-4.72	2.52	12	4.59	-285.00	535.00	1745	20231107	-22.87	798	20230103	68.67	1745	-22.87	20231107	798	68.67	20230103	1745	-22.87	20231107	798	68.67	20230103	2.06	N	009620	100	48 억	257182	N	N	N	N
19	20231128	150234	57	100.00	KOSDAQ		금속	N	N	N	N	N	1357	-78	5	-5.44	2754908901	2016413	58.71	1407	1409	1342	1865	1005	1435	1366.22	0.53	26467	1524	1479	1440	1395	1356	1460	1376	49	430	100	1030	1	1	48556057	659	-4.76	2.54	12	4.15	-285.00	535.00	1745	20231107	-22.23	798	20230103	70.05	1745	-22.23	20231107	798	70.05	20230103	1745	-22.23	20231107	798	70.05	20230103	2.06	N	009620	100	48 억	257182	N	N	N	N
20	20231128	140247	57	100.00	KOSDAQ		금속	N	N	N	N	N	1364	-71	5	-4.95	2562133997	1874593	54.58	1407	1409	1342	1865	1005	1435	1366.75	0.53	26067	1524	1479	1440	1395	1356	1460	1376	49	430	100	1030	1	1	48556057	662	-4.79	2.55	12	3.86	-285.00	535.00	1745	20231107	-21.83	798	20230103	70.93	1745	-21.83	20231107	798	70.93	20230103	1745	-21.83	20231107	798	70.93	20230103	2.06	N	009620	100	48 억	257182	N	N	N	N
21	20231128	130248	57	100.00	KOSDAQ		금속	N	N	N	N	N	1384	-51	5	-3.55	2410005187	1763959	51.36	1407	1409	1342	1865	1005	1435	1366.23	0.53	32119	1524	1479	1440	1395	1356	1460	1376	49	430	100	1030	1	1	48556057	672	-4.86	2.59	12	3.63	-285.00	535.00	1745	20231107	-20.69	798	20230103	73.43	1745	-20.69	20231107	798	73.43	20230103	1745	-20.69	20231107	798	73.43	20230103	2.06	N	009620	100	48 억	257182	N	N	N	N
22	20231128	120248	57	100.00	KOSDAQ		금속	N	N	N	N	N	1360	-75	5	-5.23	2243384524	1642897	47.83	1407	1409	1342	1865	1005	1435	1365.48	0.53	34845	1524	1479	1440	1395	1356	1460	1376	49	430	100	1030	1	1	48556057	660	-4.77	2.54	12	3.38	-285.00	535.00	1745	20231107	-22.06	798	20230103	70.43	1745	-22.06	20231107	798	70.43	20230103	1745	-22.06	20231107	798	70.43	20230103	2.06	N	009620	100	48 억	257182	N	N	N	N
23	20231128	110247	57	100.00	KOSDAQ		금속	N	N	N	N	N	1353	-82	5	-5.71	1944261108	1423360	41.44	1407	1409	1342	1865	1005	1435	1365.94	0.53	39499	1524	1479	1440	1395	1356	1460	1376	49	430	100	1030	1	1	48556057	657	-4.75	2.53	12	2.93	-285.00	535.00	1745	20231107	-22.46	798	20230103	69.55	1745	-22.46	20231107	798	69.55	20230103	1745	-22.46	20231107	798	69.55	20230103	2.06	N	009620	100	48 억	257182	N	N	N	N
24	20231128	100248	57	100.00	KOSDAQ		금속	N	N	N	N	N	1354	-81	5	-5.64	1677292938	1226787	35.72	1407	1409	1342	1865	1005	1435	1367.20	0.53	31527	1524	1479	1440	1395	1356	1460	1376	49	430	100	1030	1	1	48556057	657	-4.75	2.53	12	2.53	-285.00	535.00	1745	20231107	-22.41	798	20230103	69.67	1745	-22.41	20231107	798	69.67	20230103	1745	-22.41	20231107	798	69.67	20230103	2.06	N	009620	100	48 억	257182	N	N	N	N
25	20231128	090246	57	100.00	KOSDAQ		금속	N	N	N	N	N	1378	-57	5	-3.97	161920356	116589	3.39	1407	1409	1375	1865	1005	1435	1388.61	0.53	22741	1524	1479	1440	1395	1356	1460	1376	49	430	100	1030	1	1	48556057	669	-4.84	2.58	12	0.24	-285.00	535.00	1745	20231107	-21.03	798	20230103	72.68	1745	-21.03	20231107	798	72.68	20230103	1745	-21.03	20231107	798	72.68	20230103	2.06	N	009620	100	48 억	257182	N	N	N	N
26	20231127	160248	57	100.00	KOSDAQ		금속	N	N	N	N	N	1435	-21	5	-1.44	4942853753	3417120	161.02	1484	1485	1401	1892	1020	1456	1446.52	1.56	-513803	1525	1490	1435	1400	1345	1508	1418	49	436	100	1040	1	1	48556057	697	-5.04	2.68	12	7.04	-285.00	535.00	1745	20231107	-17.77	798	20230103	79.82	1745	-17.77	20231107	798	79.82	20230103	1745	-17.77	20231107	798	79.82	20230103	2.26	N	009620	100	48 억	759778	N	N	N	N
27	20231127	150247	57	100.00	KOSDAQ		금속	N	N	N	N	N	1427	-29	5	-1.99	4758737374	3288279	154.95	1484	1485	1401	1892	1020	1456	1447.18	1.56	-486610	1525	1490	1435	1400	1345	1508	1418	49	436	100	1040	1	1	48556057	693	-5.01	2.67	12	6.77	-285.00	535.00	1745	20231107	-18.22	798	20230103	78.82	1745	-18.22	20231107	798	78.82	20230103	1745	-18.22	20231107	798	78.82	20230103	2.26	N	009620	100	48 억	759778	N	N	N	N
28	20231127	140248	57	100.00	KOSDAQ		금속	N	N	N	N	N	1446	-10	5	-0.69	4526725893	3127206	147.36	1484	1485	1401	1892	1020	1456	1447.53	1.56	-461850	1525	1490	1435	1400	1345	1508	1418	49	436	100	1040	1	1	48556057	702	-5.07	2.70	12	6.44	-285.00	535.00	1745	20231107	-17.13	798	20230103	81.20	1745	-17.13	20231107	798	81.20	20230103	1745	-17.13	20231107	798	81.20	20230103	2.26	N	009620	100	48 억	759778	N	N	N	N
29	20231127	130248	57	100.00	KOSDAQ		금속	N	N	N	N	N	1425	-31	5	-2.13	3817090456	2640387	124.42	1484	1485	1401	1892	1020	1456	1445.66	1.56	-498089	1525	1490	1435	1400	1345	1508	1418	49	436	100	1040	1	1	48556057	692	-5.00	2.66	12	5.44	-285.00	535.00	1745	20231107	-18.34	798	20230103	78.57	1745	-18.34	20231107	798	78.57	20230103	1745	-18.34	20231107	798	78.57	20230103	2.26	N	009620	100	48 억	759778	N	N	N	N
30	20231127	120248	57	100.00	KOSDAQ		금속	N	N	N	N	N	1422	-34	5	-2.34	3545473313	2450743	115.48	1484	1485	1401	1892	1020	1456	1446.69	1.56	-484201	1525	1490	1435	1400	1345	1508	1418	49	436	100	1040	1	1	48556057	690	-4.99	2.66	12	5.05	-285.00	535.00	1745	20231107	-18.51	798	20230103	78.20	1745	-18.51	20231107	798	78.20	20230103	1745	-18.51	20231107	798	78.20	20230103	2.26	N	009620	100	48 억	759778	N	N	N	N
31	20231127	110245	57	100.00	KOSDAQ		금속	N	N	N	N	N	1435	-21	5	-1.44	3235338894	2231774	105.17	1484	1485	1412	1892	1020	1456	1449.67	1.56	-487130	1525	1490	1435	1400	1345	1508	1418	49	436	100	1040	1	1	48556057	697	-5.04	2.68	12	4.60	-285.00	535.00	1745	20231107	-17.77	798	20230103	79.82	1745	-17.77	20231107	798	79.82	20230103	1745	-17.77	20231107	798	79.82	20230103	2.26	N	009620	100	48 억	759778	N	N	N	N
32	20231127	100244	57	100.00	KOSDAQ		금속	N	N	N	N	N	1412	-44	5	-3.02	2827733904	1945572	91.68	1484	1485	1412	1892	1020	1456	1453.42	1.56	-516468	1525	1490	1435	1400	1345	1508	1418	49	436	100	1040	1	1	48556057	686	-4.95	2.64	12	4.01	-285.00	535.00	1745	20231107	-19.08	798	20230103	76.94	1745	-19.08	20231107	798	76.94	20230103	1745	-19.08	20231107	798	76.94	20230103	2.26	N	009620	100	48 억	759778	N	N	N	N
33	20231127	090245	57	100.00	KOSDAQ		금속	N	N	N	N	N	1481	25	2	1.72	390590461	263945	12.44	1484	1485	1463	1892	1020	1456	1479.82	1.56	-58948	1525	1490	1435	1400	1345	1508	1418	49	436	100	1040	1	1	48556057	719	-5.20	2.77	12	0.54	-285.00	535.00	1745	20231107	-15.13	798	20230103	85.59	1745	-15.13	20231107	798	85.59	20230103	1745	-15.13	20231107	798	85.59	20230103	2.26	N	009620	100	48 억	759778	N	N	N	N
34	20231124	160242	57	100.00	KOSDAQ		금속	N	N	N	N	N	1456	39	2	2.75	3020442080	2109396	61.68	1407	1470	1380	1842	992	1417	1431.80	1.62	-34320	1509	1463	1399	1353	1289	1486	1376	49	425	100	1020	1	1	48556057	707	-5.11	2.72	12	4.34	-285.00	535.00	1745	20231107	-16.56	798	20230103	82.46	1745	-16.56	20231107	798	82.46	20230103	1745	-16.56	20231107	798	82.46	20230103	2.23	N	009620	100	48 억	788688	N	N	N	N
35	20231124	150247	57	100.00	KOSDAQ		금속	N	N	N	N	N	1455	38	2	2.68	2712822242	1897784	55.49	1407	1470	1380	1842	992	1417	1429.47	1.62	-31051	1509	1463	1399	1353	1289	1486	1376	49	425	100	1020	1	1	48556057	706	-5.11	2.72	12	3.91	-285.00	535.00	1745	20231107	-16.62	798	20230103	82.33	1745	-16.62	20231107	798	82.33	20230103	1745	-16.62	20231107	798	82.33	20230103	2.23	N	009620	100	48 억	788688	N	N	N	N
36	20231124	140246	57	100.00	KOSDAQ		금속	N	N	N	N	N	1459	42	2	2.96	2401968238	1684344	49.25	1407	1465	1380	1842	992	1417	1426.06	1.62	-12379	1509	1463	1399	1353	1289	1486	1376	49	425	100	1020	1	1	48556057	708	-5.12	2.73	12	3.47	-285.00	535.00	1745	20231107	-16.39	798	20230103	82.83	1745	-16.39	20231107	798	82.83	20230103	1745	-16.39	20231107	798	82.83	20230103	2.23	N	009620	100	48 억	788688	N	N	N	N
37	20231124	130245	57	100.00	KOSDAQ		금속	N	N	N	N	N	1446	29	2	2.05	1968265932	1384314	40.48	1407	1465	1380	1842	992	1417	1421.83	1.62	-37250	1509	1463	1399	1353	1289	1486	1376	49	425	100	1020	1	1	48556057	702	-5.07	2.70	12	2.85	-285.00	535.00	1745	20231107	-17.13	798	20230103	81.20	1745	-17.13	20231107	798	81.20	20230103	1745	-17.13	20231107	798	81.20	20230103	2.23	N	009620	100	48 억	788688	N	N	N	N
38	20231124	120247	57	100.00	KOSDAQ		금속	N	N	N	N	N	1433	16	2	1.13	1307407849	927843	27.13	1407	1435	1380	1842	992	1417	1409.08	1.62	-97557	1509	1463	1399	1353	1289	1486	1376	49	425	100	1020	1	1	48556057	696	-5.03	2.68	12	1.91	-285.00	535.00	1745	20231107	-17.88	798	20230103	79.57	1745	-17.88	20231107	798	79.57	20230103	1745	-17.88	20231107	798	79.57	20230103	2.23	N	009620	100	48 억	788688	N	N	N	N
39	20231124	110246	57	100.00	KOSDAQ		금속	N	N	N	N	N	1428	11	2	0.78	1113776775	791798	23.15	1407	1430	1380	1842	992	1417	1406.64	1.62	-104954	1509	1463	1399	1353	1289	1486	1376	49	425	100	1020	1	1	48556057	693	-5.01	2.67	12	1.63	-285.00	535.00	1745	20231107	-18.17	798	20230103	78.95	1745	-18.17	20231107	798	78.95	20230103	1745	-18.17	20231107	798	78.95	20230103	2.23	N	009620	100	48 억	788688	N	N	N	N
40	20231124	100244	57	100.00	KOSDAQ		금속	N	N	N	N	N	1394	-23	5	-1.62	848651217	604093	17.66	1407	1430	1380	1842	992	1417	1404.84	1.62	-158084	1509	1463	1399	1353	1289	1486	1376	49	425	100	1020	1	1	48556057	677	-4.89	2.61	12	1.24	-285.00	535.00	1745	20231107	-20.11	798	20230103	74.69	1745	-20.11	20231107	798	74.69	20230103	1745	-20.11	20231107	798	74.69	20230103	2.23	N	009620	100	48 억	788688	N	N	N	N
41	20231124	090244	57	100.00	KOSDAQ		금속	N	N	N	N	N	1409	-8	5	-0.56	68647939	48800	1.43	1407	1415	1401	1842	992	1417	1406.72	1.62	-5143	1509	1463	1399	1353	1289	1486	1376	49	425	100	1020	1	1	48556057	684	-4.94	2.63	12	0.10	-285.00	535.00	1745	20231107	-19.26	798	20230103	76.57	1745	-19.26	20231107	798	76.57	20230103	1745	-19.26	20231107	798	76.57	20230103	2.23	N	009620	100	48 억	788688	N	N	N	N
42	20231123	160242	57	100.00	KOSDAQ		금속	N	N	N	N	N	1417	77	2	5.75	4798250042	3405343	177.62	1340	1445	1335	1742	938	1340	1409.06	1.04	297467	1410	1375	1347	1312	1284	1392	1329	49	402	100	960	1	1	48556057	688	-4.97	2.65	12	7.01	-285.00	535.00	1745	20231107	-18.80	798	20230103	77.57	1745	-18.80	20231107	798	77.57	20230103	1745	-18.80	20231107	798	77.57	20230103	2.14	N	009620	100	48 억	504955	N	N	N	N
43	20231123	150249	57	100.00	KOSDAQ		금속	N	N	N	N	N	1414	74	2	5.52	4650429261	3300850	172.17	1340	1445	1335	1742	938	1340	1408.89	1.04	296541	1410	1375	1347	1312	1284	1392	1329	49	402	100	960	1	1	48556057	687	-4.96	2.64	12	6.80	-285.00	535.00	1745	20231107	-18.97	798	20230103	77.19	1745	-18.97	20231107	798	77.19	20230103	1745	-18.97	20231107	798	77.19	20230103	2.14	N	009620	100	48 억	504955	N	N	N	N
44	20231123	140246	57	100.00	KOSDAQ		금속	N	N	N	N	N	1408	68	2	5.07	4375981706	3106373	162.03	1340	1445	1335	1742	938	1340	1408.74	1.04	302175	1410	1375	1347	1312	1284	1392	1329	49	402	100	960	1	1	48556057	684	-4.94	2.63	12	6.40	-285.00	535.00	1745	20231107	-19.31	798	20230103	76.44	1745	-19.31	20231107	798	76.44	20230103	1745	-19.31	20231107	798	76.44	20230103	2.14	N	009620	100	48 억	504955	N	N	N	N
45	20231123	130247	57	100.00	KOSDAQ		금속	N	N	N	N	N	1393	53	2	3.96	3959000224	2810807	146.61	1340	1445	1335	1742	938	1340	1408.53	1.04	301947	1410	1375	1347	1312	1284	1392	1329	49	402	100	960	1	1	48556057	676	-4.89	2.60	12	5.79	-285.00	535.00	1745	20231107	-20.17	798	20230103	74.56	1745	-20.17	20231107	798	74.56	20230103	1745	-20.17	20231107	798	74.56	20230103	2.14	N	009620	100	48 억	504955	N	N	N	N
46	20231123	120245	57	100.00	KOSDAQ		금속	N	N	N	N	N	1395	55	2	4.10	3787152720	2687577	140.18	1340	1445	1335	1742	938	1340	1409.17	1.04	287437	1410	1375	1347	1312	1284	1392	1329	49	402	100	960	1	1	48556057	677	-4.89	2.61	12	5.53	-285.00	535.00	1745	20231107	-20.06	798	20230103	74.81	1745	-20.06	20231107	798	74.81	20230103	1745	-20.06	20231107	798	74.81	20230103	2.14	N	009620	100	48 억	504955	N	N	N	N
47	20231123	110248	57	100.00	KOSDAQ		금속	N	N	N	N	N	1403	63	2	4.70	3545828855	2515332	131.20	1340	1445	1335	1742	938	1340	1409.73	1.04	291441	1410	1375	1347	1312	1284	1392	1329	49	402	100	960	1	1	48556057	681	-4.92	2.62	12	5.18	-285.00	535.00	1745	20231107	-19.60	798	20230103	75.81	1745	-19.60	20231107	798	75.81	20230103	1745	-19.60	20231107	798	75.81	20230103	2.14	N	009620	100	48 억	504955	N	N	N	N
48	20231123	100244	57	100.00	KOSDAQ		금속	N	N	N	N	N	1410	70	2	5.22	2986481070	2115769	110.36	1340	1445	1335	1742	938	1340	1411.58	1.04	339334	1410	1375	1347	1312	1284	1392	1329	49	402	100	960	1	1	48556057	685	-4.95	2.64	12	4.36	-285.00	535.00	1745	20231107	-19.20	798	20230103	76.69	1745	-19.20	20231107	798	76.69	20230103	1745	-19.20	20231107	798	76.69	20230103	2.14	N	009620	100	48 억	504955	N	N	N	N
49	20231123	090243	57	100.00	KOSDAQ		금속	N	N	N	N	N	1346	6	2	0.45	29463438	21934	1.14	1340	1349	1340	1742	938	1340	1343.51	1.04	-977	1410	1375	1347	1312	1284	1392	1329	49	402	100	960	1	1	48556057	654	-4.72	2.52	12	0.05	-285.00	535.00	1745	20231107	-22.87	798	20230103	68.67	1745	-22.87	20231107	798	68.67	20230103	1745	-22.87	20231107	798	68.67	20230103	2.14	N	009620	100	48 억	504955	N	N	N	N
50	20231122	160238	57	100.00	KOSDAQ		금속	N	N	N	N	N	1340	7	2	0.53	2538176186	1880485	92.33	1329	1382	1319	1732	934	1333	1349.82	0.77	123327	1376	1354	1333	1311	1290	1344	1301	49	399	100	950	1	1	48556057	651	-4.70	2.50	12	3.87	-285.00	535.00	1745	20231107	-23.21	798	20230103	67.92	1745	-23.21	20231107	798	67.92	20230103	1745	-23.21	20231107	798	67.92	20230103	2.21	N	009620	100	48 억	374416	N	N	N	N
51	20231122	150243	57	100.00	KOSDAQ		금속	N	N	N	N	N	1338	5	2	0.38	2397266469	1775405	87.17	1329	1382	1319	1732	934	1333	1350.26	0.77	124055	1376	1354	1333	1311	1290	1344	1301	49	399	100	950	1	1	48556057	650	-4.69	2.50	12	3.66	-285.00	535.00	1745	20231107	-23.32	798	20230103	67.67	1745	-23.32	20231107	798	67.67	20230103	1745	-23.32	20231107	798	67.67	20230103	2.21	N	009620	100	48 억	374416	N	N	N	N
52	20231122	140238	57	100.00	KOSDAQ		금속	N	N	N	N	N	1351	18	2	1.35	2174901049	1609589	79.03	1329	1382	1319	1732	934	1333	1351.22	0.77	133558	1376	1354	1333	1311	1290	1344	1301	49	399	100	950	1	1	48556057	656	-4.74	2.53	12	3.31	-285.00	535.00	1745	20231107	-22.58	798	20230103	69.30	1745	-22.58	20231107	798	69.30	20230103	1745	-22.58	20231107	798	69.30	20230103	2.21	N	009620	100	48 억	374416	N	N	N	N
53	20231122	130249	57	100.00	KOSDAQ		금속	N	N	N	N	N	1355	22	2	1.65	1964548722	1454423	71.41	1329	1382	1319	1732	934	1333	1350.74	0.77	105442	1376	1354	1333	1311	1290	1344	1301	49	399	100	950	1	1	48556057	658	-4.75	2.53	12	3.00	-285.00	535.00	1745	20231107	-22.35	798	20230103	69.80	1745	-22.35	20231107	798	69.80	20230103	1745	-22.35	20231107	798	69.80	20230103	2.21	N	009620	100	48 억	374416	N	N	N	N
54	20231122	120249	57	100.00	KOSDAQ		금속	N	N	N	N	N	1342	9	2	0.68	1620523499	1200374	58.94	1329	1382	1319	1732	934	1333	1350.02	0.77	31305	1376	1354	1333	1311	1290	1344	1301	49	399	100	950	1	1	48556057	652	-4.71	2.51	12	2.47	-285.00	535.00	1745	20231107	-23.09	798	20230103	68.17	1745	-23.09	20231107	798	68.17	20230103	1745	-23.09	20231107	798	68.17	20230103	2.21	N	009620	100	48 억	374416	N	N	N	N
55	20231122	110255	57	100.00	KOSDAQ		금속	N	N	N	N	N	1331	-2	5	-0.15	1412311187	1044224	51.27	1329	1382	1319	1732	934	1333	1352.50	0.77	38656	1376	1354	1333	1311	1290	1344	1301	49	399	100	950	1	1	48556057	646	-4.67	2.49	12	2.15	-285.00	535.00	1745	20231107	-23.72	798	20230103	66.79	1745	-23.72	20231107	798	66.79	20230103	1745	-23.72	20231107	798	66.79	20230103	2.21	N	009620	100	48 억	374416	N	N	N	N
56	20231122	100250	57	100.00	KOSDAQ		금속	N	N	N	N	N	1340	7	2	0.53	1157365935	852891	41.87	1329	1382	1319	1732	934	1333	1356.99	0.77	77602	1376	1354	1333	1311	1290	1344	1301	49	399	100	950	1	1	48556057	651	-4.70	2.50	12	1.76	-285.00	535.00	1745	20231107	-23.21	798	20230103	67.92	1745	-23.21	20231107	798	67.92	20230103	1745	-23.21	20231107	798	67.92	20230103	2.21	N	009620	100	48 억	374416	N	N	N	N
57	20231122	090240	57	100.00	KOSDAQ		금속	N	N	N	N	N	1324	-9	5	-0.68	23269776	17501	0.86	1329	1333	1319	1732	934	1333	1329.63	0.77	-1568	1376	1354	1333	1311	1290	1344	1301	49	399	100	950	1	1	48556057	643	-4.65	2.47	12	0.04	-285.00	535.00	1745	20231107	-24.13	798	20230103	65.91	1745	-24.13	20231107	798	65.91	20230103	1745	-24.13	20231107	798	65.91	20230103	2.21	N	009620	100	48 억	374416	N	N	N	N
58	20231121	160241	57	100.00	KOSDAQ		금속	N	N	N	N	N	1333	-37	5	-2.70	2677550640	2019251	34.56	1353	1355	1312	1781	959	1370	1326.00	1.10	-145283	1502	1436	1376	1310	1250	1469	1343	47	411	100	980	1	1	46961454	626	-4.68	2.49	12	4.30	-285.00	535.00	1745	20231107	-23.61	798	20230103	67.04	1745	-23.61	20231107	798	67.04	20230103	1745	-23.61	20231107	798	67.04	20230103	1.94	N	009620	100	46 억	515780	N	N	N	N
59	20231121	150241	57	100.00	KOSDAQ		금속	N	N	N	N	N	1323	-47	5	-3.43	2509439967	1892799	32.40	1353	1355	1312	1781	959	1370	1325.78	1.10	-142825	1502	1436	1376	1310	1250	1469	1343	47	411	100	980	1	1	46961454	621	-4.64	2.47	12	4.03	-285.00	535.00	1745	20231107	-24.18	798	20230103	65.79	1745	-24.18	20231107	798	65.79	20230103	1745	-24.18	20231107	798	65.79	20230103	1.94	N	009620	100	46 억	515780	N	N	N	N
60	20231121	140238	57	100.00	KOSDAQ		금속	N	N	N	N	N	1315	-55	5	-4.01	2252920187	1698152	29.07	1353	1355	1312	1781	959	1370	1326.69	1.10	-134912	1502	1436	1376	1310	1250	1469	1343	47	411	100	980	1	1	46961454	618	-4.61	2.46	12	3.62	-285.00	535.00	1745	20231107	-24.64	798	20230103	64.79	1745	-24.64	20231107	798	64.79	20230103	1745	-24.64	20231107	798	64.79	20230103	1.94	N	009620	100	46 억	515780	N	N	N	N
61	20231121	130239	57	100.00	KOSDAQ		금속	N	N	N	N	N	1316	-54	5	-3.94	1977782154	1488824	25.48	1353	1355	1313	1781	959	1370	1328.42	1.10	-121979	1502	1436	1376	1310	1250	1469	1343	47	411	100	980	1	1	46961454	618	-4.62	2.46	12	3.17	-285.00	535.00	1745	20231107	-24.58	798	20230103	64.91	1745	-24.58	20231107	798	64.91	20230103	1745	-24.58	20231107	798	64.91	20230103	1.94	N	009620	100	46 억	515780	N	N	N	N
62	20231121	120239	57	100.00	KOSDAQ		금속	N	N	N	N	N	1322	-48	5	-3.50	1691149020	1271256	21.76	1353	1355	1313	1781	959	1370	1330.30	1.10	-100466	1502	1436	1376	1310	1250	1469	1343	47	411	100	980	1	1	46961454	621	-4.64	2.47	12	2.71	-285.00	535.00	1745	20231107	-24.24	798	20230103	65.66	1745	-24.24	20231107	798	65.66	20230103	1745	-24.24	20231107	798	65.66	20230103	1.94	N	009620	100	46 억	515780	N	N	N	N
63	20231121	110237	57	100.00	KOSDAQ		금속	N	N	N	N	N	1338	-32	5	-2.34	1450654723	1090184	18.66	1353	1355	1313	1781	959	1370	1330.65	1.10	-111967	1502	1436	1376	1310	1250	1469	1343	47	411	100	980	1	1	46961454	628	-4.69	2.50	12	2.32	-285.00	535.00	1745	20231107	-23.32	798	20230103	67.67	1745	-23.32	20231107	798	67.67	20230103	1745	-23.32	20231107	798	67.67	20230103	1.94	N	009620	100	46 억	515780	N	N	N	N
64	20231121	100234	57	100.00	KOSDAQ		금속	N	N	N	N	N	1320	-50	5	-3.65	1100118932	826039	14.14	1353	1355	1320	1781	959	1370	1331.80	1.10	-136612	1502	1436	1376	1310	1250	1469	1343	47	411	100	980	1	1	46961454	620	-4.63	2.47	12	1.76	-285.00	535.00	1745	20231107	-24.36	798	20230103	65.41	1745	-24.36	20231107	798	65.41	20230103	1745	-24.36	20231107	798	65.41	20230103	1.94	N	009620	100	46 억	515780	N	N	N	N
65	20231121	090235	57	100.00	KOSDAQ		금속	N	N	N	N	N	1330	-40	5	-2.92	97245006	72363	1.24	1353	1355	1330	1781	959	1370	1343.85	1.10	-20176	1502	1436	1376	1310	1250	1469	1343	47	411	100	980	1	1	46961454	625	-4.67	2.49	12	0.15	-285.00	535.00	1745	20231107	-23.78	798	20230103	66.67	1745	-23.78	20231107	798	66.67	20230103	1745	-23.78	20231107	798	66.67	20230103	1.94	N	009620	100	46 억	515780	N	N	N	N
66	20231120	160236	57	100.00	KOSDAQ		금속	N	N	N	N	N	1370	71	2	5.47	7980903571	5781166	252.45	1319	1442	1316	1688	910	1299	1380.54	0.53	277554	1390	1344	1302	1256	1214	1323	1235	47	389	100	930	1	1	46961454	643	-4.81	2.56	12	12.31	-285.00	535.00	1745	20231107	-21.49	798	20230103	71.68	1745	-21.49	20231107	798	71.68	20230103	1745	-21.49	20231107	798	71.68	20230103	1.94	N	009620	100	46 억	248191	N	N	N	N
67	20231120	150238	57	100.00	KOSDAQ		금속	N	N	N	N	N	1360	61	2	4.70	7630756328	5523441	241.20	1319	1442	1316	1688	910	1299	1381.56	0.53	276464	1390	1344	1302	1256	1214	1323	1235	47	389	100	930	1	1	46961454	639	-4.77	2.54	12	11.76	-285.00	535.00	1745	20231107	-22.06	798	20230103	70.43	1745	-22.06	20231107	798	70.43	20230103	1745	-22.06	20231107	798	70.43	20230103	1.94	N	009620	100	46 억	248191	N	N	N	N
68	20231120	140238	57	100.00	KOSDAQ		금속	N	N	N	N	N	1335	36	2	2.77	6811924638	4920227	214.86	1319	1442	1316	1688	910	1299	1384.52	0.53	177201	1390	1344	1302	1256	1214	1323	1235	47	389	100	930	1	1	46961454	627	-4.68	2.50	12	10.48	-285.00	535.00	1745	20231107	-23.50	798	20230103	67.29	1745	-23.50	20231107	798	67.29	20230103	1745	-23.50	20231107	798	67.29	20230103	1.94	N	009620	100	46 억	248191	N	N	N	N
69	20231120	130236	57	100.00	KOSDAQ		금속	N	N	N	N	N	1350	51	2	3.93	6494174998	4683208	204.51	1319	1442	1316	1688	910	1299	1386.74	0.53	187656	1390	1344	1302	1256	1214	1323	1235	47	389	100	930	1	1	46961454	634	-4.74	2.52	12	9.97	-285.00	535.00	1745	20231107	-22.64	798	20230103	69.17	1745	-22.64	20231107	798	69.17	20230103	1745	-22.64	20231107	798	69.17	20230103	1.94	N	009620	100	46 억	248191	N	N	N	N
70	20231120	120235	57	100.00	KOSDAQ		금속	N	N	N	N	N	1333	34	2	2.62	6116335692	4400981	192.18	1319	1442	1316	1688	910	1299	1389.82	0.53	206533	1390	1344	1302	1256	1214	1323	1235	47	389	100	930	1	1	46961454	626	-4.68	2.49	12	9.37	-285.00	535.00	1745	20231107	-23.61	798	20230103	67.04	1745	-23.61	20231107	798	67.04	20230103	1745	-23.61	20231107	798	67.04	20230103	1.94	N	009620	100	46 억	248191	N	N	N	N
71	20231120	110235	57	100.00	KOSDAQ		금속	N	N	N	N	N	1361	62	2	4.77	5299595058	3795848	165.76	1319	1442	1316	1688	910	1299	1396.22	0.53	364182	1390	1344	1302	1256	1214	1323	1235	47	389	100	930	1	1	46961454	639	-4.78	2.54	12	8.08	-285.00	535.00	1745	20231107	-22.01	798	20230103	70.55	1745	-22.01	20231107	798	70.55	20230103	1745	-22.01	20231107	798	70.55	20230103	1.94	N	009620	100	46 억	248191	N	N	N	N
72	20231120	100236	57	100.00	KOSDAQ		금속	N	N	N	N	N	1405	106	2	8.16	4101730781	2929455	127.92	1319	1442	1316	1688	910	1299	1400.26	0.53	415734	1390	1344	1302	1256	1214	1323	1235	47	389	100	930	1	1	46961454	660	-4.93	2.63	12	6.24	-285.00	535.00	1745	20231107	-19.48	798	20230103	76.07	1745	-19.48	20231107	798	76.07	20230103	1745	-19.48	20231107	798	76.07	20230103	1.94	N	009620	100	46 억	248191	N	N	N	N
73	20231120	090236	57	100.00	KOSDAQ		금속	N	N	N	N	N	1329	30	2	2.31	387223898	291107	12.71	1319	1353	1316	1688	910	1299	1330.45	0.53	39489	1390	1344	1302	1256	1214	1323	1235	47	389	100	930	1	1	46961454	624	-4.66	2.48	12	0.62	-285.00	535.00	1745	20231107	-23.84	798	20230103	66.54	1745	-23.84	20231107	798	66.54	20230103	1745	-23.84	20231107	798	66.54	20230103	1.94	N	009620	100	46 억	248191	N	N	N	N
74	20231117	160240	57	100.00	KOSDAQ		금속	N	N	N	N	N	1299	-49	5	-3.64	2963097518	2277277	73.90	1348	1348	1260	1752	944	1348	1301.16	0.33	91373	1546	1446	1397	1297	1248	1422	1273	47	404	100	970	1	1	46961454	610	-4.56	2.43	12	4.85	-285.00	535.00	1745	20231107	-25.56	798	20230103	62.78	1745	-25.56	20231107	798	62.78	20230103	1745	-25.56	20231107	798	62.78	20230103	1.89	N	009620	100	46 억	156448	N	N	N	N
75	20231117	150242	57	100.00	KOSDAQ		금속	N	N	N	N	N	1300	-48	5	-3.56	2801431430	2152993	69.86	1348	1348	1260	1752	944	1348	1301.18	0.33	79025	1546	1446	1397	1297	1248	1422	1273	47	404	100	970	1	1	46961454	610	-4.56	2.43	12	4.58	-285.00	535.00	1745	20231107	-25.50	798	20230103	62.91	1745	-25.50	20231107	798	62.91	20230103	1745	-25.50	20231107	798	62.91	20230103	1.89	N	009620	100	46 억	156448	N	N	N	N
76	20231117	140242	57	100.00	KOSDAQ		금속	N	N	N	N	N	1307	-41	5	-3.04	2638339951	2027761	65.80	1348	1348	1260	1752	944	1348	1301.11	0.33	85371	1546	1446	1397	1297	1248	1422	1273	47	404	100	970	1	1	46961454	614	-4.59	2.44	12	4.32	-285.00	535.00	1745	20231107	-25.10	798	20230103	63.78	1745	-25.10	20231107	798	63.78	20230103	1745	-25.10	20231107	798	63.78	20230103	1.89	N	009620	100	46 억	156448	N	N	N	N
77	20231117	130241	57	100.00	KOSDAQ		금속	N	N	N	N	N	1313	-35	5	-2.60	2470034581	1899151	61.63	1348	1348	1260	1752	944	1348	1300.60	0.33	67439	1546	1446	1397	1297	1248	1422	1273	47	404	100	970	1	1	46961454	617	-4.61	2.45	12	4.04	-285.00	535.00	1745	20231107	-24.76	798	20230103	64.54	1745	-24.76	20231107	798	64.54	20230103	1745	-24.76	20231107	798	64.54	20230103	1.89	N	009620	100	46 억	156448	N	N	N	N
78	20231117	120241	57	100.00	KOSDAQ		금속	N	N	N	N	N	1310	-38	5	-2.82	2295866910	1766125	57.31	1348	1348	1260	1752	944	1348	1299.94	0.33	44098	1546	1446	1397	1297	1248	1422	1273	47	404	100	970	1	1	46961454	615	-4.60	2.45	12	3.76	-285.00	535.00	1745	20231107	-24.93	798	20230103	64.16	1745	-24.93	20231107	798	64.16	20230103	1745	-24.93	20231107	798	64.16	20230103	1.89	N	009620	100	46 억	156448	N	N	N	N
79	20231117	110241	57	100.00	KOSDAQ		금속	N	N	N	N	N	1290	-58	5	-4.30	2096248917	1611351	52.29	1348	1348	1260	1752	944	1348	1300.92	0.33	4201	1546	1446	1397	1297	1248	1422	1273	47	404	100	970	1	1	46961454	606	-4.53	2.41	12	3.43	-285.00	535.00	1745	20231107	-26.07	798	20230103	61.65	1745	-26.07	20231107	798	61.65	20230103	1745	-26.07	20231107	798	61.65	20230103	1.89	N	009620	100	46 억	156448	N	N	N	N
80	20231117	100241	57	100.00	KOSDAQ		금속	N	N	N	N	N	1313	-35	5	-2.60	1649938448	1266893	41.11	1348	1348	1260	1752	944	1348	1302.35	0.33	50019	1546	1446	1397	1297	1248	1422	1273	47	404	100	970	1	1	46961454	617	-4.61	2.45	12	2.70	-285.00	535.00	1745	20231107	-24.76	798	20230103	64.54	1745	-24.76	20231107	798	64.54	20230103	1745	-24.76	20231107	798	64.54	20230103	1.89	N	009620	100	46 억	156448	N	N	N	N
81	20231117	090241	57	100.00	KOSDAQ		금속	N	N	N	N	N	1310	-38	5	-2.82	219446681	165104	5.36	1348	1348	1310	1752	944	1348	1329.13	0.33	-13243	1546	1446	1397	1297	1248	1422	1273	47	404	100	970	1	1	46961454	615	-4.60	2.45	12	0.35	-285.00	535.00	1745	20231107	-24.93	798	20230103	64.16	1745	-24.93	20231107	798	64.16	20230103	1745	-24.93	20231107	798	64.16	20230103	1.89	N	009620	100	46 억	156448	N	N	N	N
82	20231116	160240	57	100.00	KOSDAQ		금속	N	N	N	N	N	1354	-126	5	-8.51	3988274428	2842722	168.81	1497	1497	1350	1924	1036	1480	1402.98	0.72	-172439	1552	1516	1474	1438	1396	1519	1441	47	444	100	1060	1	1	46549508	630	-4.75	2.53	12	6.11	-285.00	535.00	1745	20231107	-22.41	798	20230103	69.67	1745	-22.41	20231107	798	69.67	20230103	1745	-22.41	20231107	798	69.67	20230103	1.93	N	009620	100	46 억	334831	N	N	N	N
83	20231116	150240	57	100.00	KOSDAQ		금속	N	N	N	N	N	1364	-116	5	-7.84	3517307480	2495387	148.18	1497	1497	1359	1924	1036	1480	1409.52	0.72	-154649	1552	1516	1474	1438	1396	1519	1441	47	444	100	1060	1	1	46549508	635	-4.79	2.55	12	5.36	-285.00	535.00	1745	20231107	-21.83	798	20230103	70.93	1745	-21.83	20231107	798	70.93	20230103	1745	-21.83	20231107	798	70.93	20230103	1.93	N	009620	100	46 억	334831	N	N	N	N
84	20231116	140236	57	100.00	KOSDAQ		금속	N	N	N	N	N	1373	-107	5	-7.23	3001132024	2118313	125.79	1497	1497	1360	1924	1036	1480	1416.76	0.72	-101669	1552	1516	1474	1438	1396	1519	1441	47	444	100	1060	1	1	46549508	639	-4.82	2.57	12	4.55	-285.00	535.00	1745	20231107	-21.32	798	20230103	72.06	1745	-21.32	20231107	798	72.06	20230103	1745	-21.32	20231107	798	72.06	20230103	1.93	N	009620	100	46 억	334831	N	N	N	N
85	20231116	130240	57	100.00	KOSDAQ		금속	N	N	N	N	N	1414	-66	5	-4.46	2039317536	1422647	84.48	1497	1497	1411	1924	1036	1480	1433.47	0.72	-85168	1552	1516	1474	1438	1396	1519	1441	47	444	100	1060	1	1	46549508	658	-4.96	2.64	12	3.06	-285.00	535.00	1745	20231107	-18.97	798	20230103	77.19	1745	-18.97	20231107	798	77.19	20230103	1745	-18.97	20231107	798	77.19	20230103	1.93	N	009620	100	46 억	334831	N	N	N	N
86	20231116	120241	57	100.00	KOSDAQ		금속	N	N	N	N	N	1427	-53	5	-3.58	1556587344	1081749	64.24	1497	1497	1418	1924	1036	1480	1438.95	0.72	-69615	1552	1516	1474	1438	1396	1519	1441	47	444	100	1060	1	1	46549508	664	-5.01	2.67	12	2.32	-285.00	535.00	1745	20231107	-18.22	798	20230103	78.82	1745	-18.22	20231107	798	78.82	20230103	1745	-18.22	20231107	798	78.82	20230103	1.93	N	009620	100	46 억	334831	N	N	N	N
87	20231116	110239	57	100.00	KOSDAQ		금속	N	N	N	N	N	1440	-40	5	-2.70	918649132	634547	37.68	1497	1497	1426	1924	1036	1480	1447.72	0.72	-125394	1552	1516	1474	1438	1396	1519	1441	47	444	100	1060	1	1	46549508	670	-5.05	2.69	12	1.36	-285.00	535.00	1745	20231107	-17.48	798	20230103	80.45	1745	-17.48	20231107	798	80.45	20230103	1745	-17.48	20231107	798	80.45	20230103	1.93	N	009620	100	46 억	334831	N	N	N	N
88	20231116	100237	57	100.00	KOSDAQ		금속	N	N	N	N	N	1467	-13	5	-0.88	115569637	78519	4.66	1497	1497	1451	1924	1036	1480	1471.87	0.72	-27571	1552	1516	1474	1438	1396	1519	1441	47	444	100	1060	1	1	46549508	683	-5.15	2.74	12	0.17	-285.00	535.00	1745	20231107	-15.93	798	20230103	83.83	1745	-15.93	20231107	798	83.83	20230103	1745	-15.93	20231107	798	83.83	20230103	1.93	N	009620	100	46 억	334831	N	N	N	N
89	20231116	090237	57	100.00	KOSDAQ		금속	N	N	N	N	N	1480	0	3	0.00	0	0	0.00	0	0	0	1924	1036	1480	0.00	0.72	0	1552	1516	1474	1438	1396	1519	1441	47	444	100	1060	1	1	46549508	689	-5.19	2.77	12	0.00	-285.00	535.00	1745	20231107	-15.19	798	20230103	85.46	1745	-15.19	20231107	798	85.46	20230103	1745	-15.19	20231107	798	85.46	20230103	1.93	N	009620	100	46 억	334831	N	N	N	N
90	20231115	160228	57	100.00	KOSDAQ		금속	N	N	N	N	N	1480	-14	5	-0.94	2459417472	1664040	93.95	1480	1510	1432	1942	1046	1494	1477.95	0.72	-7343	1558	1526	1492	1460	1426	1542	1476	47	448	100	1070	1	1	46549508	689	-5.19	2.77	12	3.57	-285.00	535.00	1745	20231107	-15.19	798	20230103	85.46	1745	-15.19	20231107	798	85.46	20230103	1745	-15.19	20231107	798	85.46	20230103	1.71	N	009620	100	46 억	334979	N	N	N	N
91	20231115	150241	57	100.00	KOSDAQ		금속	N	N	N	N	N	1465	-29	5	-1.94	2335083985	1579544	89.18	1480	1510	1432	1942	1046	1494	1478.30	0.72	-1834	1558	1526	1492	1460	1426	1542	1476	47	448	100	1070	1	1	46549508	682	-5.14	2.74	12	3.39	-285.00	535.00	1745	20231107	-16.05	798	20230103	83.58	1745	-16.05	20231107	798	83.58	20230103	1745	-16.05	20231107	798	83.58	20230103	1.71	N	009620	100	46 억	334979	N	N	N	N
92	20231115	140243	57	100.00	KOSDAQ		금속	N	N	N	N	N	1495	1	2	0.07	1912683260	1293790	73.05	1480	1510	1432	1942	1046	1494	1478.33	0.72	63334	1558	1526	1492	1460	1426	1542	1476	47	448	100	1070	1	1	46549508	696	-5.25	2.79	12	2.78	-285.00	535.00	1745	20231107	-14.33	798	20230103	87.34	1745	-14.33	20231107	798	87.34	20230103	1745	-14.33	20231107	798	87.34	20230103	1.71	N	009620	100	46 억	334979	N	N	N	N
93	20231115	130243	57	100.00	KOSDAQ		금속	N	N	N	N	N	1500	6	2	0.40	1546597975	1049365	59.25	1480	1504	1432	1942	1046	1494	1473.79	0.72	53908	1558	1526	1492	1460	1426	1542	1476	47	448	100	1070	1	1	46549508	698	-5.26	2.80	12	2.25	-285.00	535.00	1745	20231107	-14.04	798	20230103	87.97	1745	-14.04	20231107	798	87.97	20230103	1745	-14.04	20231107	798	87.97	20230103	1.71	N	009620	100	46 억	334979	N	N	N	N
94	20231115	120244	57	100.00	KOSDAQ		금속	N	N	N	N	N	1487	-7	5	-0.47	1367465239	929224	52.47	1480	1504	1432	1942	1046	1494	1471.56	0.72	52154	1558	1526	1492	1460	1426	1542	1476	47	448	100	1070	1	1	46549508	692	-5.22	2.78	12	2.00	-285.00	535.00	1745	20231107	-14.79	798	20230103	86.34	1745	-14.79	20231107	798	86.34	20230103	1745	-14.79	20231107	798	86.34	20230103	1.71	N	009620	100	46 억	334979	N	N	N	N
95	20231115	110246	57	100.00	KOSDAQ		금속	N	N	N	N	N	1500	6	2	0.40	1230570105	837191	47.27	1480	1504	1432	1942	1046	1494	1469.81	0.72	66358	1558	1526	1492	1460	1426	1542	1476	47	448	100	1070	1	1	46549508	698	-5.26	2.80	12	1.80	-285.00	535.00	1745	20231107	-14.04	798	20230103	87.97	1745	-14.04	20231107	798	87.97	20230103	1745	-14.04	20231107	798	87.97	20230103	1.71	N	009620	100	46 억	334979	N	N	N	N
96	20231115	100242	57	100.00	KOSDAQ		금속	N	N	N	N	N	1482	-12	5	-0.80	823248369	563623	31.82	1480	1488	1432	1942	1046	1494	1460.49	0.72	-30278	1558	1526	1492	1460	1426	1542	1476	47	448	100	1070	1	1	46549508	690	-5.20	2.77	12	1.21	-285.00	535.00	1745	20231107	-15.07	798	20230103	85.71	1745	-15.07	20231107	798	85.71	20230103	1745	-15.07	20231107	798	85.71	20230103	1.71	N	009620	100	46 억	334979	N	N	N	N
97	20231115	090240	57	100.00	KOSDAQ		금속	N	N	N	N	N	1478	-16	5	-1.07	77093304	52048	2.94	1480	1487	1477	1942	1046	1494	1480.55	0.72	14298	1558	1526	1492	1460	1426	1542	1476	47	448	100	1070	1	1	46549508	688	-5.19	2.76	12	0.11	-285.00	535.00	1745	20231107	-15.30	798	20230103	85.21	1745	-15.30	20231107	798	85.21	20230103	1745	-15.30	20231107	798	85.21	20230103	1.71	N	009620	100	46 억	334979	N	N	N	N
98	20231114	160240	57	100.00	KOSDAQ		금속	N	N	N	N	N	1494	31	2	2.12	2587973299	1739710	54.34	1459	1524	1458	1901	1025	1463	1487.58	0.45	125136	1537	1500	1458	1421	1379	1479	1400	45	438	100	1050	1	1	45255561	676	-5.24	2.79	12	3.84	-285.00	535.00	1745	20231107	-14.38	798	20230103	87.22	1745	-14.38	20231107	798	87.22	20230103	1745	-14.38	20231107	798	87.22	20230103	1.73	N	009620	100	45 억	202237	N	N	N	N
99	20231114	150239	57	100.00	KOSDAQ		금속	N	N	N	N	N	1486	23	2	1.57	2423754585	1629435	50.89	1459	1524	1458	1901	1025	1463	1487.48	0.45	138631	1537	1500	1458	1421	1379	1479	1400	45	438	100	1050	1	1	45255561	672	-5.21	2.78	12	3.60	-285.00	535.00	1745	20231107	-14.84	798	20230103	86.22	1745	-14.84	20231107	798	86.22	20230103	1745	-14.84	20231107	798	86.22	20230103	1.73	N	009620	100	45 억	202237	N	N	N	N
100	20231114	140239	57	100.00	KOSDAQ		금속	N	N	N	N	N	1487	24	2	1.64	2126299362	1428191	44.61	1459	1524	1458	1901	1025	1463	1488.81	0.45	161425	1537	1500	1458	1421	1379	1479	1400	45	438	100	1050	1	1	45255561	673	-5.22	2.78	12	3.16	-285.00	535.00	1745	20231107	-14.79	798	20230103	86.34	1745	-14.79	20231107	798	86.34	20230103	1745	-14.79	20231107	798	86.34	20230103	1.73	N	009620	100	45 억	202237	N	N	N	N
101	20231114	130241	57	100.00	KOSDAQ		금속	N	N	N	N	N	1479	16	2	1.09	1945641799	1306485	40.81	1459	1524	1458	1901	1025	1463	1489.22	0.45	138156	1537	1500	1458	1421	1379	1479	1400	45	438	100	1050	1	1	45255561	669	-5.19	2.76	12	2.89	-285.00	535.00	1745	20231107	-15.24	798	20230103	85.34	1745	-15.24	20231107	798	85.34	20230103	1745	-15.24	20231107	798	85.34	20230103	1.73	N	009620	100	45 억	202237	N	N	N	N
102	20231114	120239	57	100.00	KOSDAQ		금속	N	N	N	N	N	1478	15	2	1.03	1775052892	1191000	37.20	1459	1524	1458	1901	1025	1463	1490.39	0.45	157668	1537	1500	1458	1421	1379	1479	1400	45	438	100	1050	1	1	45255561	669	-5.19	2.76	12	2.63	-285.00	535.00	1745	20231107	-15.30	798	20230103	85.21	1745	-15.30	20231107	798	85.21	20230103	1745	-15.30	20231107	798	85.21	20230103	1.73	N	009620	100	45 억	202237	N	N	N	N
103	20231114	110242	57	100.00	KOSDAQ		금속	N	N	N	N	N	1483	20	2	1.37	1674255581	1122972	35.07	1459	1524	1458	1901	1025	1463	1490.91	0.45	175426	1537	1500	1458	1421	1379	1479	1400	45	438	100	1050	1	1	45255561	671	-5.20	2.77	12	2.48	-285.00	535.00	1745	20231107	-15.01	798	20230103	85.84	1745	-15.01	20231107	798	85.84	20230103	1745	-15.01	20231107	798	85.84	20230103	1.73	N	009620	100	45 억	202237	N	N	N	N
104	20231114	100240	57	100.00	KOSDAQ		금속	N	N	N	N	N	1492	29	2	1.98	1206324534	806154	25.18	1459	1524	1458	1901	1025	1463	1496.39	0.45	180004	1537	1500	1458	1421	1379	1479	1400	45	438	100	1050	1	1	45255561	675	-5.24	2.79	12	1.78	-285.00	535.00	1745	20231107	-14.50	798	20230103	86.97	1745	-14.50	20231107	798	86.97	20230103	1745	-14.50	20231107	798	86.97	20230103	1.73	N	009620	100	45 억	202237	N	N	N	N
105	20231114	090238	57	100.00	KOSDAQ		금속	N	N	N	N	N	1475	12	2	0.82	59442448	40526	1.27	1459	1475	1458	1901	1025	1463	1466.77	0.45	8992	1537	1500	1458	1421	1379	1479	1400	45	438	100	1050	1	1	45255561	668	-5.18	2.76	12	0.09	-285.00	535.00	1745	20231107	-15.47	798	20230103	84.84	1745	-15.47	20231107	798	84.84	20230103	1745	-15.47	20231107	798	84.84	20230103	1.73	N	009620	100	45 억	202237	N	N	N	N
106	20231113	160237	57	100.00	KOSDAQ		금속	N	N	N	N	N	1463	-8	5	-0.54	4584461616	3151785	105.43	1480	1495	1416	1912	1030	1471	1454.52	0.42	48619	1553	1512	1479	1438	1405	1495	1421	45	441	100	1050	1	1	45255561	662	-5.13	2.73	12	6.96	-285.00	535.00	1745	20231107	-16.16	798	20230103	83.33	1745	-16.16	20231107	798	83.33	20230103	1745	-16.16	20231107	798	83.33	20230103	1.66	N	009620	100	45 억	187889	N	N	N	N
107	20231113	150237	57	100.00	KOSDAQ		금속	N	N	N	N	N	1465	-6	5	-0.41	4420097758	3039509	101.67	1480	1495	1416	1912	1030	1471	1454.21	0.42	40507	1553	1512	1479	1438	1405	1495	1421	45	441	100	1050	1	1	45255561	663	-5.14	2.74	12	6.72	-285.00	535.00	1745	20231107	-16.05	798	20230103	83.58	1745	-16.05	20231107	798	83.58	20230103	1745	-16.05	20231107	798	83.58	20230103	1.66	N	009620	100	45 억	187889	N	N	N	N
108	20231113	140236	57	100.00	KOSDAQ		금속	N	N	N	N	N	1466	-5	5	-0.34	4151322370	2856398	95.55	1480	1495	1416	1912	1030	1471	1453.34	0.42	53385	1553	1512	1479	1438	1405	1495	1421	45	441	100	1050	1	1	45255561	663	-5.14	2.74	12	6.31	-285.00	535.00	1745	20231107	-15.99	798	20230103	83.71	1745	-15.99	20231107	798	83.71	20230103	1745	-15.99	20231107	798	83.71	20230103	1.66	N	009620	100	45 억	187889	N	N	N	N
109	20231113	130235	57	100.00	KOSDAQ		금속	N	N	N	N	N	1458	-13	5	-0.88	3943684275	2714375	90.80	1480	1495	1416	1912	1030	1471	1452.89	0.42	56259	1553	1512	1479	1438	1405	1495	1421	45	441	100	1050	1	1	45255561	660	-5.12	2.73	12	6.00	-285.00	535.00	1745	20231107	-16.45	798	20230103	82.71	1745	-16.45	20231107	798	82.71	20230103	1745	-16.45	20231107	798	82.71	20230103	1.66	N	009620	100	45 억	187889	N	N	N	N
110	20231113	120235	57	100.00	KOSDAQ		금속	N	N	N	N	N	1480	9	2	0.61	3527737420	2431236	81.33	1480	1495	1416	1912	1030	1471	1451.01	0.42	129213	1553	1512	1479	1438	1405	1495	1421	45	441	100	1050	1	1	45255561	670	-5.19	2.77	12	5.37	-285.00	535.00	1745	20231107	-15.19	798	20230103	85.46	1745	-15.19	20231107	798	85.46	20230103	1745	-15.19	20231107	798	85.46	20230103	1.66	N	009620	100	45 억	187889	N	N	N	N
111	20231113	110235	57	100.00	KOSDAQ		금속	N	N	N	N	N	1471	0	3	0.00	3260534551	2249554	75.25	1480	1495	1416	1912	1030	1471	1449.41	0.42	94930	1553	1512	1479	1438	1405	1495	1421	45	441	100	1050	1	1	45255561	666	-5.16	2.75	12	4.97	-285.00	535.00	1745	20231107	-15.70	798	20230103	84.34	1745	-15.70	20231107	798	84.34	20230103	1745	-15.70	20231107	798	84.34	20230103	1.66	N	009620	100	45 억	187889	N	N	N	N
112	20231113	100235	57	100.00	KOSDAQ		금속	N	N	N	N	N	1470	-1	5	-0.07	2534151446	1754684	58.70	1480	1487	1416	1912	1030	1471	1444.22	0.42	123961	1553	1512	1479	1438	1405	1495	1421	45	441	100	1050	1	1	45255561	665	-5.16	2.75	12	3.88	-285.00	535.00	1745	20231107	-15.76	798	20230103	84.21	1745	-15.76	20231107	798	84.21	20230103	1745	-15.76	20231107	798	84.21	20230103	1.66	N	009620	100	45 억	187889	N	N	N	N
113	20231113	090236	57	100.00	KOSDAQ		금속	N	N	N	N	N	1450	-21	5	-1.43	324529762	219999	7.36	1480	1487	1450	1912	1030	1471	1475.14	0.42	-27891	1553	1512	1479	1438	1405	1495	1421	45	441	100	1050	1	1	45255561	656	-5.09	2.71	12	0.49	-285.00	535.00	1745	20231107	-16.91	798	20230103	81.70	1745	-16.91	20231107	798	81.70	20230103	1745	-16.91	20231107	798	81.70	20230103	1.66	N	009620	100	45 억	187889	N	N	N	N
114	20231110	160237	57	100.00	KOSDAQ		금속	N	N	N	N	N	1471	-112	5	-7.08	4376351372	2957924	89.58	1505	1520	1446	2055	1109	1583	1479.51	0.26	59789	1720	1651	1592	1523	1464	1622	1494	45	472	100	1130	1	1	45255561	666	-5.16	2.75	12	6.54	-285.00	535.00	1745	20231107	-15.70	798	20230103	84.34	1745	-15.70	20231107	798	84.34	20230103	1745	-15.70	20231107	798	84.34	20230103	0.99	N	009620	100	45 억	118346	N	N	N	N
115	20231110	150239	57	100.00	KOSDAQ		금속	N	N	N	N	N	1470	-113	5	-7.14	3797830267	2562341	77.60	1505	1520	1458	2055	1109	1583	1482.14	0.26	32612	1720	1651	1592	1523	1464	1622	1494	45	472	100	1130	1	1	45255561	665	-5.16	2.75	12	5.66	-285.00	535.00	1745	20231107	-15.76	798	20230103	84.21	1745	-15.76	20231107	798	84.21	20230103	1745	-15.76	20231107	798	84.21	20230103	0.99	N	009620	100	45 억	118346	N	N	N	N
116	20231110	140239	57	100.00	KOSDAQ		금속	N	N	N	N	N	1487	-96	5	-6.06	3255990739	2196198	66.51	1505	1520	1458	2055	1109	1583	1482.52	0.26	61723	1720	1651	1592	1523	1464	1622	1494	45	472	100	1130	1	1	45255561	673	-5.22	2.78	12	4.85	-285.00	535.00	1745	20231107	-14.79	798	20230103	86.34	1745	-14.79	20231107	798	86.34	20230103	1745	-14.79	20231107	798	86.34	20230103	0.99	N	009620	100	45 억	118346	N	N	N	N
117	20231110	130239	57	100.00	KOSDAQ		금속	N	N	N	N	N	1486	-97	5	-6.13	3099464269	2090615	63.31	1505	1520	1458	2055	1109	1583	1482.52	0.26	79613	1720	1651	1592	1523	1464	1622	1494	45	472	100	1130	1	1	45255561	672	-5.21	2.78	12	4.62	-285.00	535.00	1745	20231107	-14.84	798	20230103	86.22	1745	-14.84	20231107	798	86.22	20230103	1745	-14.84	20231107	798	86.22	20230103	0.99	N	009620	100	45 억	118346	N	N	N	N
118	20231110	120237	57	100.00	KOSDAQ		금속	N	N	N	N	N	1470	-113	5	-7.14	2866247328	1933145	58.54	1505	1520	1458	2055	1109	1583	1482.64	0.26	76382	1720	1651	1592	1523	1464	1622	1494	45	472	100	1130	1	1	45255561	665	-5.16	2.75	12	4.27	-285.00	535.00	1745	20231107	-15.76	798	20230103	84.21	1745	-15.76	20231107	798	84.21	20230103	1745	-15.76	20231107	798	84.21	20230103	0.99	N	009620	100	45 억	118346	N	N	N	N
119	20231110	110237	57	100.00	KOSDAQ		금속	N	N	N	N	N	1484	-99	5	-6.25	2490242700	1678060	50.82	1505	1520	1458	2055	1109	1583	1483.95	0.26	59596	1720	1651	1592	1523	1464	1622	1494	45	472	100	1130	1	1	45255561	672	-5.21	2.77	12	3.71	-285.00	535.00	1745	20231107	-14.96	798	20230103	85.96	1745	-14.96	20231107	798	85.96	20230103	1745	-14.96	20231107	798	85.96	20230103	0.99	N	009620	100	45 억	118346	N	N	N	N
120	20231110	100238	57	100.00	KOSDAQ		금속	N	N	N	N	N	1468	-115	5	-7.26	2021194389	1360512	41.20	1505	1520	1458	2055	1109	1583	1485.55	0.26	45847	1720	1651	1592	1523	1464	1622	1494	45	472	100	1130	1	1	45255561	664	-5.15	2.74	12	3.01	-285.00	535.00	1745	20231107	-15.87	798	20230103	83.96	1745	-15.87	20231107	798	83.96	20230103	1745	-15.87	20231107	798	83.96	20230103	0.99	N	009620	100	45 억	118346	N	N	N	N
121	20231110	090235	57	100.00	KOSDAQ		금속	N	N	N	N	N	1471	-112	5	-7.08	356886878	239329	7.25	1505	1512	1459	2055	1109	1583	1490.88	0.26	4091	1720	1651	1592	1523	1464	1622	1494	45	472	100	1130	1	1	45255561	666	-5.16	2.75	12	0.53	-285.00	535.00	1745	20231107	-15.70	798	20230103	84.34	1745	-15.70	20231107	798	84.34	20230103	1745	-15.70	20231107	798	84.34	20230103	0.99	N	009620	100	45 억	118346	N	N	N	N
122	20231109	160232	57	100.00	KOSDAQ		금속	N	N	N	N	N	1583	-104	5	-6.16	5090155643	3180589	50.54	1620	1661	1533	2190	1181	1687	1600.40	0.77	-255079	1799	1743	1639	1583	1479	1771	1611	45	503	100	1210	1	1	45255561	716	-5.55	2.96	12	7.03	-285.00	535.00	1745	20231107	-9.28	798	20230103	98.37	1745	-9.28	20231107	798	98.37	20230103	1745	-9.28	20231107	798	98.37	20230103	1.11	N	009620	100	45 억	346478	N	N	N	N
123	20231109	150234	57	100.00	KOSDAQ		금속	N	N	N	N	N	1590	-97	5	-5.75	4926709905	3077485	48.90	1620	1661	1533	2190	1181	1687	1600.87	0.77	-239730	1799	1743	1639	1583	1479	1771	1611	45	503	100	1210	1	1	45255561	720	-5.58	2.97	12	6.80	-285.00	535.00	1745	20231107	-8.88	798	20230103	99.25	1745	-8.88	20231107	798	99.25	20230103	1745	-8.88	20231107	798	99.25	20230103	1.11	N	009620	100	45 억	346478	N	N	N	N
124	20231109	140233	57	100.00	KOSDAQ		금속	N	N	N	N	N	1540	-147	5	-8.71	4617377003	2879648	45.76	1620	1661	1533	2190	1181	1687	1603.44	0.77	-203584	1799	1743	1639	1583	1479	1771	1611	45	503	100	1210	1	1	45255561	697	-5.40	2.88	12	6.36	-285.00	535.00	1745	20231107	-11.75	798	20230103	92.98	1745	-11.75	20231107	798	92.98	20230103	1745	-11.75	20231107	798	92.98	20230103	1.11	N	009620	100	45 억	346478	N	N	N	N
125	20231109	130233	57	100.00	KOSDAQ		금속	N	N	N	N	N	1590	-97	5	-5.75	4030054568	2500772	39.74	1620	1661	1540	2190	1181	1687	1611.51	0.77	-225806	1799	1743	1639	1583	1479	1771	1611	45	503	100	1210	1	1	45255561	720	-5.58	2.97	12	5.53	-285.00	535.00	1745	20231107	-8.88	798	20230103	99.25	1745	-8.88	20231107	798	99.25	20230103	1745	-8.88	20231107	798	99.25	20230103	1.11	N	009620	100	45 억	346478	N	N	N	N
126	20231109	120233	57	100.00	KOSDAQ		금속	N	N	N	N	N	1580	-107	5	-6.34	3506601977	2167304	34.44	1620	1661	1580	2190	1181	1687	1617.94	0.77	-215495	1799	1743	1639	1583	1479	1771	1611	45	503	100	1210	1	1	45255561	715	-5.54	2.95	12	4.79	-285.00	535.00	1745	20231107	-9.46	798	20230103	97.99	1745	-9.46	20231107	798	97.99	20230103	1745	-9.46	20231107	798	97.99	20230103	1.11	N	009620	100	45 억	346478	N	N	N	N
127	20231109	110234	57	100.00	KOSDAQ		금속	N	N	N	N	N	1607	-80	5	-4.74	2752020622	1695678	26.94	1620	1661	1590	2190	1181	1687	1622.94	0.77	-177542	1799	1743	1639	1583	1479	1771	1611	45	503	100	1210	1	1	45255561	727	-5.64	3.00	12	3.75	-285.00	535.00	1745	20231107	-7.91	798	20230103	101.38	1745	-7.91	20231107	798	101.38	20230103	1745	-7.91	20231107	798	101.38	20230103	1.11	N	009620	100	45 억	346478	N	N	N	N
128	20231109	100232	57	100.00	KOSDAQ		금속	N	N	N	N	N	1645	-42	5	-2.49	1859706010	1146047	18.21	1620	1656	1590	2190	1181	1687	1622.68	0.77	-81763	1799	1743	1639	1583	1479	1771	1611	45	503	100	1210	1	1	45255561	744	-5.77	3.07	12	2.53	-285.00	535.00	1745	20231107	-5.73	798	20230103	106.14	1745	-5.73	20231107	798	106.14	20230103	1745	-5.73	20231107	798	106.14	20230103	1.11	N	009620	100	45 억	346478	N	N	N	N
129	20231109	090231	57	100.00	KOSDAQ		금속	N	N	N	N	N	1626	-61	5	-3.62	311218541	191586	3.04	1620	1649	1611	2190	1181	1687	1624.25	0.77	-7151	1799	1743	1639	1583	1479	1771	1611	45	503	100	1210	1	1	45255561	736	-5.71	3.04	12	0.42	-285.00	535.00	1745	20231107	-6.82	798	20230103	103.76	1745	-6.82	20231107	798	103.76	20230103	1745	-6.82	20231107	798	103.76	20230103	1.11	N	009620	100	45 억	346478	N	N	N	N
130	20231108	160232	57	100.00	KOSDAQ		금속	N	N	N	N	N	1687	116	2	7.38	10125176748	6170078	70.80	1545	1695	1535	2040	1100	1571	1640.88	1.26	-205698	1854	1712	1603	1461	1352	1783	1532	45	469	100	1130	1	1	45255561	763	-5.92	3.15	12	13.63	-285.00	535.00	1745	20231107	-3.32	798	20230103	111.40	1745	-3.32	20231107	798	111.40	20230103	1745	-3.32	20231107	798	111.40	20230103	0.94	N	009620	100	45 억	568136	N	N	N	N
131	20231108	150233	57	100.00	KOSDAQ		금속	N	N	N	N	N	1686	115	2	7.32	9245672729	5647181	64.80	1545	1695	1535	2040	1100	1571	1637.22	1.26	-77954	1854	1712	1603	1461	1352	1783	1532	45	469	100	1130	1	1	45255561	763	-5.92	3.15	12	12.48	-285.00	535.00	1745	20231107	-3.38	798	20230103	111.28	1745	-3.38	20231107	798	111.28	20230103	1745	-3.38	20231107	798	111.28	20230103	0.94	N	009620	100	45 억	568136	N	N	N	N
132	20231108	140231	57	100.00	KOSDAQ		금속	N	N	N	N	N	1683	112	2	7.13	7359330776	4522104	51.89	1545	1694	1535	2040	1100	1571	1627.42	1.26	-129170	1854	1712	1603	1461	1352	1783	1532	45	469	100	1130	1	1	45255561	762	-5.91	3.15	12	9.99	-285.00	535.00	1745	20231107	-3.55	798	20230103	110.90	1745	-3.55	20231107	798	110.90	20230103	1745	-3.55	20231107	798	110.90	20230103	0.94	N	009620	100	45 억	568136	N	N	N	N
133	20231108	130232	57	100.00	KOSDAQ		금속	N	N	N	N	N	1627	56	2	3.56	4276706693	2669140	30.63	1545	1645	1535	2040	1100	1571	1602.28	1.26	-108617	1854	1712	1603	1461	1352	1783	1532	45	469	100	1130	1	1	45255561	736	-5.71	3.04	12	5.90	-285.00	535.00	1745	20231107	-6.76	798	20230103	103.88	1745	-6.76	20231107	798	103.88	20230103	1745	-6.76	20231107	798	103.88	20230103	0.94	N	009620	100	45 억	568136	N	N	N	N
134	20231108	120233	57	100.00	KOSDAQ		금속	N	N	N	N	N	1597	26	2	1.65	3726688743	2330444	26.74	1545	1645	1535	2040	1100	1571	1599.14	1.26	-146837	1854	1712	1603	1461	1352	1783	1532	45	469	100	1130	1	1	45255561	723	-5.60	2.99	12	5.15	-285.00	535.00	1745	20231107	-8.48	798	20230103	100.13	1745	-8.48	20231107	798	100.13	20230103	1745	-8.48	20231107	798	100.13	20230103	0.94	N	009620	100	45 억	568136	N	N	N	N
135	20231108	110231	57	100.00	KOSDAQ		금속	N	N	N	N	N	1620	49	2	3.12	3301866585	2065695	23.70	1545	1645	1535	2040	1100	1571	1598.43	1.26	-94988	1854	1712	1603	1461	1352	1783	1532	45	469	100	1130	1	1	45255561	733	-5.68	3.03	12	4.56	-285.00	535.00	1745	20231107	-7.16	798	20230103	103.01	1745	-7.16	20231107	798	103.01	20230103	1745	-7.16	20231107	798	103.01	20230103	0.94	N	009620	100	45 억	568136	N	N	N	N
136	20231108	100231	57	100.00	KOSDAQ		금속	N	N	N	N	N	1583	12	2	0.76	1457434357	929558	10.67	1545	1603	1535	2040	1100	1571	1567.88	1.26	-144221	1854	1712	1603	1461	1352	1783	1532	45	469	100	1130	1	1	45255561	716	-5.55	2.96	12	2.05	-285.00	535.00	1745	20231107	-9.28	798	20230103	98.37	1745	-9.28	20231107	798	98.37	20230103	1745	-9.28	20231107	798	98.37	20230103	0.94	N	009620	100	45 억	568136	N	N	N	N
137	20231108	090231	57	100.00	KOSDAQ		금속	N	N	N	N	N	1553	-18	5	-1.15	176171391	113712	1.30	1545	1597	1535	2040	1100	1571	1549.24	1.26	-2741	1854	1712	1603	1461	1352	1783	1532	45	469	100	1130	1	1	45255561	703	-5.45	2.90	12	0.25	-285.00	535.00	1745	20231107	-11.00	798	20230103	94.61	1745	-11.00	20231107	798	94.61	20230103	1745	-11.00	20231107	798	94.61	20230103	0.94	N	009620	100	45 억	568136	N	N	N	N
138	20231107	160232	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	1571	57	2	3.76	14197873908	8695921	209.75	1530	1745	1494	1968	1060	1514	1632.72	0.72	250264	1696	1604	1530	1438	1364	1568	1402	45	454	100	1090	1	1	45255561	711	-5.51	2.94	12	19.22	-285.00	535.00	1745	20231107	-9.97	798	20230103	96.87	1745	-9.97	20231107	798	96.87	20230103	1745	-9.97	20231107	798	96.87	20230103	0.74	N	009620	100	45 억	325920	N	N	N	N
139	20231107	150232	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	1536	22	2	1.45	13869972817	8485586	204.67	1530	1745	1494	1968	1060	1514	1634.53	0.72	248630	1696	1604	1530	1438	1364	1568	1402	45	454	100	1090	1	1	45255561	695	-5.39	2.87	12	18.75	-285.00	535.00	1745	20231107	-11.98	798	20230103	92.48	1745	-11.98	20231107	798	92.48	20230103	1745	-11.98	20231107	798	92.48	20230103	0.74	N	009620	100	45 억	325920	N	N	N	N
140	20231107	140233	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	1536	22	2	1.45	12978640227	7898380	190.51	1530	1745	1515	1968	1060	1514	1643.20	0.72	210132	1696	1604	1530	1438	1364	1568	1402	45	454	100	1090	1	1	45255561	695	-5.39	2.87	12	17.45	-285.00	535.00	1745	20231107	-11.98	798	20230103	92.48	1745	-11.98	20231107	798	92.48	20230103	1745	-11.98	20231107	798	92.48	20230103	0.74	N	009620	100	45 억	325920	N	N	N	N
141	20231107	130232	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	1593	79	2	5.22	12073849411	7316527	176.47	1530	1745	1515	1968	1060	1514	1650.22	0.72	279542	1696	1604	1530	1438	1364	1568	1402	45	454	100	1090	1	1	45255561	721	-5.59	2.98	12	16.17	-285.00	535.00	1745	20231107	-8.71	798	20230103	99.62	1745	-8.71	20231107	798	99.62	20230103	1745	-8.71	20231107	798	99.62	20230103	0.74	N	009620	100	45 억	325920	N	N	N	N
142	20231107	120232	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	1586	72	2	4.76	11706820773	7085124	170.89	1530	1745	1515	1968	1060	1514	1652.31	0.72	309377	1696	1604	1530	1438	1364	1568	1402	45	454	100	1090	1	1	45255561	718	-5.56	2.96	12	15.66	-285.00	535.00	1745	20231107	-9.11	798	20230103	98.75	1745	-9.11	20231107	798	98.75	20230103	1745	-9.11	20231107	798	98.75	20230103	0.74	N	009620	100	45 억	325920	N	N	N	N
143	20231107	110232	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	1619	105	2	6.94	10658478650	6425817	154.99	1530	1745	1515	1968	1060	1514	1658.70	0.72	484554	1696	1604	1530	1438	1364	1568	1402	45	454	100	1090	1	1	45255561	733	-5.68	3.03	12	14.20	-285.00	535.00	1745	20231107	-7.22	798	20230103	102.88	1745	-7.22	20231107	798	102.88	20230103	1745	-7.22	20231107	798	102.88	20230103	0.74	N	009620	100	45 억	325920	N	N	N	N
144	20231107	100234	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	1690	176	2	11.62	8736060750	5257411	126.81	1530	1745	1515	1968	1060	1514	1661.67	0.72	497983	1696	1604	1530	1438	1364	1568	1402	45	454	100	1090	1	1	45255561	765	-5.93	3.16	12	11.62	-285.00	535.00	1745	20231107	-3.15	798	20230103	111.78	1745	-3.15	20231107	798	111.78	20230103	1745	-3.15	20231107	798	111.78	20230103	0.74	N	009620	100	45 억	325920	N	N	N	N
145	20231107	090228	57	100.00	KOSDAQ		금속	N	N	N	N	N	1540	26	2	1.72	205951503	134145	3.24	1530	1559	1515	1968	1060	1514	1535.31	0.72	-16071	1696	1604	1530	1438	1364	1568	1402	45	454	100	1090	1	1	45255561	697	-5.40	2.88	12	0.30	-285.00	535.00	1622	20231106	-5.06	798	20230103	92.98	1622	-5.06	20231106	798	92.98	20230103	1622	-5.06	20231106	798	92.98	20230103	0.74	N	009620	100	45 억	325920	N	N	N	N
146	20231106	160227	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	1514	-37	5	-2.39	6217152124	4113117	48.39	1621	1622	1456	2015	1086	1551	1511.45	1.81	-552572	1715	1633	1494	1412	1273	1674	1453	45	464	100	1110	1	1	45255561	685	-5.31	2.83	12	9.09	-285.00	535.00	1622	20231106	-6.66	798	20230103	89.72	1622	-6.66	20231106	798	89.72	20230103	1622	-6.66	20231106	798	89.72	20230103	0.75	N	009620	100	45 억	817648	N	N	N	N
147	20231106	150228	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	1529	-22	5	-1.42	5980069509	3956845	46.55	1621	1622	1456	2015	1086	1551	1511.23	1.81	-542450	1715	1633	1494	1412	1273	1674	1453	45	464	100	1110	1	1	45255561	692	-5.36	2.86	12	8.74	-285.00	535.00	1622	20231106	-5.73	798	20230103	91.60	1622	-5.73	20231106	798	91.60	20230103	1622	-5.73	20231106	798	91.60	20230103	0.75	N	009620	100	45 억	817648	N	N	N	N
148	20231106	140227	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	1548	-3	5	-0.19	5200209823	3449297	40.58	1621	1622	1456	2015	1086	1551	1507.50	1.81	-472228	1715	1633	1494	1412	1273	1674	1453	45	464	100	1110	1	1	45255561	701	-5.43	2.89	12	7.62	-285.00	535.00	1622	20231106	-4.56	798	20230103	93.98	1622	-4.56	20231106	798	93.98	20230103	1622	-4.56	20231106	798	93.98	20230103	0.75	N	009620	100	45 억	817648	N	N	N	N
149	20231106	130228	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	1508	-43	5	-2.77	4343757894	2885160	33.94	1621	1622	1456	2015	1086	1551	1505.41	1.81	-441378	1715	1633	1494	1412	1273	1674	1453	45	464	100	1110	1	1	45255561	682	-5.29	2.82	12	6.38	-285.00	535.00	1622	20231106	-7.03	798	20230103	88.97	1622	-7.03	20231106	798	88.97	20230103	1622	-7.03	20231106	798	88.97	20230103	0.75	N	009620	100	45 억	817648	N	N	N	N
150	20231106	120229	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	1495	-56	5	-3.61	3886091578	2578662	30.34	1621	1622	1456	2015	1086	1551	1506.86	1.81	-417797	1715	1633	1494	1412	1273	1674	1453	45	464	100	1110	1	1	45255561	677	-5.25	2.79	12	5.70	-285.00	535.00	1622	20231106	-7.83	798	20230103	87.34	1622	-7.83	20231106	798	87.34	20230103	1622	-7.83	20231106	798	87.34	20230103	0.75	N	009620	100	45 억	817648	N	N	N	N
151	20231106	110229	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	1481	-70	5	-4.51	3091791945	2038357	23.98	1621	1622	1470	2015	1086	1551	1516.65	1.81	-385374	1715	1633	1494	1412	1273	1674	1453	45	464	100	1110	1	1	45255561	670	-5.20	2.77	12	4.50	-285.00	535.00	1622	20231106	-8.69	798	20230103	85.59	1622	-8.69	20231106	798	85.59	20230103	1622	-8.69	20231106	798	85.59	20230103	0.75	N	009620	100	45 억	817648	N	N	N	N
152	20231106	100218	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	1491	-60	5	-3.87	2410410833	1578209	18.57	1621	1622	1487	2015	1086	1551	1527.17	1.81	-375981	1715	1633	1494	1412	1273	1674	1453	45	464	100	1110	1	1	45255561	675	-5.23	2.79	12	3.49	-285.00	535.00	1622	20231106	-8.08	798	20230103	86.84	1622	-8.08	20231106	798	86.84	20230103	1622	-8.08	20231106	798	86.84	20230103	0.75	N	009620	100	45 억	817648	N	N	N	N
153	20231106	090229	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	1498	-53	5	-3.42	829440561	527320	6.20	1621	1622	1490	2015	1086	1551	1573.32	1.81	-91297	1715	1633	1494	1412	1273	1674	1453	45	464	100	1110	1	1	45255561	678	-5.26	2.80	12	1.17	-285.00	535.00	1622	20231106	-7.64	798	20230103	87.72	1622	-7.64	20231106	798	87.72	20230103	1622	-7.64	20231106	798	87.72	20230103	0.75	N	009620	100	45 억	817648	N	N	N	N
154	20231103	160224	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	1551	152	2	10.86	12582762224	8355333	650.98	1424	1576	1355	1818	980	1399	1505.55	1.85	20133	1458	1428	1369	1339	1280	1443	1354	45	419	100	1000	1	1	45255561	702	-5.44	2.90	12	18.46	-285.00	535.00	1576	20231103	-1.59	798	20230103	94.36	1576	-1.59	20231103	798	94.36	20230103	1576	-1.59	20231103	798	94.36	20230103	0.65	N	009620	100	45 억	839445	N	N	N	N
155	20231103	150226	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	1511	112	2	8.01	11452738877	7620504	593.73	1424	1576	1355	1818	980	1399	1502.88	1.85	-60187	1458	1428	1369	1339	1280	1443	1354	45	419	100	1000	1	1	45255561	684	-5.30	2.82	12	16.84	-285.00	535.00	1576	20231103	-4.12	798	20230103	89.35	1576	-4.12	20231103	798	89.35	20230103	1576	-4.12	20231103	798	89.35	20230103	0.65	N	009620	100	45 억	839445	N	N	N	N
156	20231103	140226	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	1508	109	2	7.79	11047164844	7351861	572.80	1424	1576	1355	1818	980	1399	1502.64	1.85	-144941	1458	1428	1369	1339	1280	1443	1354	45	419	100	1000	1	1	45255561	682	-5.29	2.82	12	16.25	-285.00	535.00	1576	20231103	-4.31	798	20230103	88.97	1576	-4.31	20231103	798	88.97	20230103	1576	-4.31	20231103	798	88.97	20230103	0.65	N	009620	100	45 억	839445	N	N	N	N
157	20231103	130225	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	1504	105	2	7.51	10043550665	6683213	520.71	1424	1576	1355	1818	980	1399	1502.80	1.85	-242574	1458	1428	1369	1339	1280	1443	1354	45	419	100	1000	1	1	45255561	681	-5.28	2.81	12	14.77	-285.00	535.00	1576	20231103	-4.57	798	20230103	88.47	1576	-4.57	20231103	798	88.47	20230103	1576	-4.57	20231103	798	88.47	20230103	0.65	N	009620	100	45 억	839445	N	N	N	N
158	20231103	120225	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	1542	143	2	10.22	6787415399	4546130	354.20	1424	1576	1355	1818	980	1399	1493.01	1.85	-296123	1458	1428	1369	1339	1280	1443	1354	45	419	100	1000	1	1	45255561	698	-5.41	2.88	12	10.05	-285.00	535.00	1576	20231103	-2.16	798	20230103	93.23	1576	-2.16	20231103	798	93.23	20230103	1576	-2.16	20231103	798	93.23	20230103	0.65	N	009620	100	45 억	839445	N	N	N	N
159	20231103	110227	57	100.00	KOSDAQ		금속	N	N	N	N	N	1451	52	2	3.72	1924936619	1361389	106.07	1424	1456	1355	1818	980	1399	1413.95	1.85	-71613	1458	1428	1369	1339	1280	1443	1354	45	419	100	1000	1	1	45255561	657	-5.09	2.71	12	3.01	-285.00	535.00	1474	20231027	-1.56	798	20230103	81.83	1474	-1.56	20231027	798	81.83	20230103	1474	-1.56	20231027	798	81.83	20230103	0.65	N	009620	100	45 억	839445	N	N	N	N
160	20231103	100224	57	100.00	KOSDAQ		금속	N	N	N	N	N	1402	3	2	0.21	1195209454	850997	66.30	1424	1455	1355	1818	980	1399	1404.48	1.85	-187490	1458	1428	1369	1339	1280	1443	1354	45	419	100	1000	1	1	45255561	634	-4.92	2.62	12	1.88	-285.00	535.00	1474	20231027	-4.88	798	20230103	75.69	1474	-4.88	20231027	798	75.69	20230103	1474	-4.88	20231027	798	75.69	20230103	0.65	N	009620	100	45 억	839445	N	N	N	N
161	20231103	090225	57	100.00	KOSDAQ		금속	N	N	N	N	N	1430	31	2	2.22	365382012	255677	19.92	1424	1455	1405	1818	980	1399	1429.08	1.85	-52636	1458	1428	1369	1339	1280	1443	1354	45	419	100	1000	1	1	45255561	647	-5.02	2.67	12	0.56	-285.00	535.00	1474	20231027	-2.99	798	20230103	79.20	1474	-2.99	20231027	798	79.20	20230103	1474	-2.99	20231027	798	79.20	20230103	0.65	N	009620	100	45 억	839445	N	N	N	N
162	20231102	160224	57	100.00	KOSDAQ		금속	N	N	N	N	N	1399	36	2	2.64	1533231552	1135078	117.41	1352	1399	1310	1771	955	1363	1350.61	1.75	46131	1424	1393	1348	1317	1272	1409	1333	45	408	100	980	1	1	45255561	633	-4.91	2.61	12	2.51	-285.00	535.00	1474	20231027	-5.09	798	20230103	75.31	1474	-5.09	20231027	798	75.31	20230103	1474	-5.09	20231027	798	75.31	20230103	0.89	N	009620	100	45 억	790158	N	N	N	N
163	20231102	150226	57	100.00	KOSDAQ		금속	N	N	N	N	N	1373	10	2	0.73	1381913197	1026367	106.16	1352	1393	1310	1771	955	1363	1346.37	1.75	67368	1424	1393	1348	1317	1272	1409	1333	45	408	100	980	1	1	45255561	621	-4.82	2.57	12	2.27	-285.00	535.00	1474	20231027	-6.85	798	20230103	72.06	1474	-6.85	20231027	798	72.06	20230103	1474	-6.85	20231027	798	72.06	20230103	0.89	N	009620	100	45 억	790158	N	N	N	N
164	20231102	140225	57	100.00	KOSDAQ		금속	N	N	N	N	N	1369	6	2	0.44	1302330445	968176	100.14	1352	1393	1310	1771	955	1363	1345.09	1.75	67548	1424	1393	1348	1317	1272	1409	1333	45	408	100	980	1	1	45255561	620	-4.80	2.56	12	2.14	-285.00	535.00	1474	20231027	-7.12	798	20230103	71.55	1474	-7.12	20231027	798	71.55	20230103	1474	-7.12	20231027	798	71.55	20230103	0.89	N	009620	100	45 억	790158	N	N	N	N
165	20231102	130225	57	100.00	KOSDAQ		금속	N	N	N	N	N	1363	0	3	0.00	1138972707	849871	87.91	1352	1385	1310	1771	955	1363	1340.10	1.75	88004	1424	1393	1348	1317	1272	1409	1333	45	408	100	980	1	1	45255561	617	-4.78	2.55	12	1.88	-285.00	535.00	1474	20231027	-7.53	798	20230103	70.80	1474	-7.53	20231027	798	70.80	20230103	1474	-7.53	20231027	798	70.80	20230103	0.89	N	009620	100	45 억	790158	N	N	N	N
166	20231102	120223	57	100.00	KOSDAQ		금속	N	N	N	N	N	1363	0	3	0.00	1023819175	765745	79.21	1352	1370	1310	1771	955	1363	1336.93	1.75	90899	1424	1393	1348	1317	1272	1409	1333	45	408	100	980	1	1	45255561	617	-4.78	2.55	12	1.69	-285.00	535.00	1474	20231027	-7.53	798	20230103	70.80	1474	-7.53	20231027	798	70.80	20230103	1474	-7.53	20231027	798	70.80	20230103	0.89	N	009620	100	45 억	790158	N	N	N	N
167	20231102	110222	57	100.00	KOSDAQ		금속	N	N	N	N	N	1339	-24	5	-1.76	843263487	632529	65.43	1352	1360	1310	1771	955	1363	1333.03	1.75	38721	1424	1393	1348	1317	1272	1409	1333	45	408	100	980	1	1	45255561	606	-4.70	2.50	12	1.40	-285.00	535.00	1474	20231027	-9.16	798	20230103	67.79	1474	-9.16	20231027	798	67.79	20230103	1474	-9.16	20231027	798	67.79	20230103	0.89	N	009620	100	45 억	790158	N	N	N	N
168	20231102	100224	57	100.00	KOSDAQ		금속	N	N	N	N	N	1350	-13	5	-0.95	645552347	485484	50.22	1352	1360	1310	1771	955	1363	1329.52	1.75	38669	1424	1393	1348	1317	1272	1409	1333	45	408	100	980	1	1	45255561	611	-4.74	2.52	12	1.07	-285.00	535.00	1474	20231027	-8.41	798	20230103	69.17	1474	-8.41	20231027	798	69.17	20230103	1474	-8.41	20231027	798	69.17	20230103	0.89	N	009620	100	45 억	790158	N	N	N	N
169	20231102	090225	57	100.00	KOSDAQ		금속	N	N	N	N	N	1337	-26	5	-1.91	71253938	53066	5.49	1352	1352	1329	1771	955	1363	1341.61	1.75	-15352	1424	1393	1348	1317	1272	1409	1333	45	408	100	980	1	1	45255561	605	-4.69	2.50	12	0.12	-285.00	535.00	1474	20231027	-9.29	798	20230103	67.54	1474	-9.29	20231027	798	67.54	20230103	1474	-9.29	20231027	798	67.54	20230103	0.89	N	009620	100	45 억	790158	N	N	N	N
170	20231101	160223	57	100.00	KOSDAQ		금속	N	N	N	N	N	1363	43	2	3.26	1206867502	896255	55.60	1307	1379	1303	1716	924	1320	1346.51	1.54	103056	1474	1397	1346	1269	1218	1371	1243	45	396	100	950	1	1	45255561	617	-4.78	2.55	12	1.98	-285.00	535.00	1474	20231027	-7.53	798	20230103	70.80	1474	-7.53	20231027	798	70.80	20230103	1474	-7.53	20231027	798	70.80	20230103	0.77	N	009620	100	45 억	696350	N	N	N	N
171	20231101	150224	57	100.00	KOSDAQ		금속	N	N	N	N	N	1342	22	2	1.67	1109159427	824196	51.13	1307	1379	1303	1716	924	1320	1345.75	1.54	116121	1474	1397	1346	1269	1218	1371	1243	45	396	100	950	1	1	45255561	607	-4.71	2.51	12	1.82	-285.00	535.00	1474	20231027	-8.96	798	20230103	68.17	1474	-8.96	20231027	798	68.17	20230103	1474	-8.96	20231027	798	68.17	20230103	0.77	N	009620	100	45 억	696350	N	N	N	N
172	20231101	140221	57	100.00	KOSDAQ		금속	N	N	N	N	N	1333	13	2	0.98	929304763	689818	42.79	1307	1379	1303	1716	924	1320	1347.17	1.54	118206	1474	1397	1346	1269	1218	1371	1243	45	396	100	950	1	1	45255561	603	-4.68	2.49	12	1.52	-285.00	535.00	1474	20231027	-9.57	798	20230103	67.04	1474	-9.57	20231027	798	67.04	20230103	1474	-9.57	20231027	798	67.04	20230103	0.77	N	009620	100	45 억	696350	N	N	N	N
173	20231101	130224	57	100.00	KOSDAQ		금속	N	N	N	N	N	1342	22	2	1.67	820009561	608008	37.72	1307	1379	1303	1716	924	1320	1348.68	1.54	122156	1474	1397	1346	1269	1218	1371	1243	45	396	100	950	1	1	45255561	607	-4.71	2.51	12	1.34	-285.00	535.00	1474	20231027	-8.96	798	20230103	68.17	1474	-8.96	20231027	798	68.17	20230103	1474	-8.96	20231027	798	68.17	20230103	0.77	N	009620	100	45 억	696350	N	N	N	N
174	20231101	120227	57	100.00	KOSDAQ		금속	N	N	N	N	N	1351	31	2	2.35	733827077	544159	33.76	1307	1379	1303	1716	924	1320	1348.55	1.54	120532	1474	1397	1346	1269	1218	1371	1243	45	396	100	950	1	1	45255561	611	-4.74	2.53	12	1.20	-285.00	535.00	1474	20231027	-8.34	798	20230103	69.30	1474	-8.34	20231027	798	69.30	20230103	1474	-8.34	20231027	798	69.30	20230103	0.77	N	009620	100	45 억	696350	N	N	N	N
175	20231101	110226	57	100.00	KOSDAQ		금속	N	N	N	N	N	1356	36	2	2.73	611874820	454076	28.17	1307	1379	1303	1716	924	1320	1347.52	1.54	119527	1474	1397	1346	1269	1218	1371	1243	45	396	100	950	1	1	45255561	614	-4.76	2.53	12	1.00	-285.00	535.00	1474	20231027	-8.01	798	20230103	69.92	1474	-8.01	20231027	798	69.92	20230103	1474	-8.01	20231027	798	69.92	20230103	0.77	N	009620	100	45 억	696350	N	N	N	N
176	20231101	100225	57	100.00	KOSDAQ		금속	N	N	N	N	N	1350	30	2	2.27	315075756	236570	14.68	1307	1356	1303	1716	924	1320	1331.85	1.54	44326	1474	1397	1346	1269	1218	1371	1243	45	396	100	950	1	1	45255561	611	-4.74	2.52	12	0.52	-285.00	535.00	1474	20231027	-8.41	798	20230103	69.17	1474	-8.41	20231027	798	69.17	20230103	1474	-8.41	20231027	798	69.17	20230103	0.77	N	009620	100	45 억	696350	N	N	N	N
177	20231101	090226	57	100.00	KOSDAQ		금속	N	N	N	N	N	1320	0	3	0.00	43769140	33486	2.08	1307	1320	1303	1716	924	1320	1307.09	1.54	10376	1474	1397	1346	1269	1218	1371	1243	45	396	100	950	1	1	45255561	597	-4.63	2.47	12	0.07	-285.00	535.00	1474	20231027	-10.45	798	20230103	65.41	1474	-10.45	20231027	798	65.41	20230103	1474	-10.45	20231027	798	65.41	20230103	0.77	N	009620	100	45 억	696350	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History