KissMeData/019210/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160347	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5320	-50	5	-0.93	535457100	100101	45.04	5370	5480	5260	6980	3760	5370	5349.17	18.37	-24109	5596	5482	5306	5192	5016	5540	5250	168	1610	500	3970	10	1	33573819	1786	7.77	0.52	12	0.30	685.00	10244.00	6750	20240130	-21.19	4945	20241115	7.58	6750	-21.19	20240130	4945	7.58	20241115	6750	-21.19	20240130	4945	7.58	20241115	0.97	N	019210	500	167 억	6166773	N	N	13	N	N
3	20241129	150351	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5310	-60	5	-1.12	488233790	91151	41.01	5370	5480	5270	6980	3760	5370	5356.32	18.37	-22177	5596	5482	5306	5192	5016	5540	5250	168	1610	500	3970	10	1	33573819	1783	7.75	0.52	12	0.27	685.00	10244.00	6750	20240130	-21.33	4945	20241115	7.38	6750	-21.33	20240130	4945	7.38	20241115	6750	-21.33	20240130	4945	7.38	20241115	0.97	N	019210	500	167 억	6166773	N	N	55	N	N
4	20241129	140350	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5320	-50	5	-0.93	473903680	88444	39.79	5370	5480	5270	6980	3760	5370	5358.23	18.37	-20358	5596	5482	5306	5192	5016	5540	5250	168	1610	500	3970	10	1	33573819	1786	7.77	0.52	12	0.26	685.00	10244.00	6750	20240130	-21.19	4945	20241115	7.58	6750	-21.19	20240130	4945	7.58	20241115	6750	-21.19	20240130	4945	7.58	20241115	0.97	N	019210	500	167 억	6166773	N	N	55	N	N
5	20241129	130351	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5320	-50	5	-0.93	458328460	85512	38.47	5370	5480	5270	6980	3760	5370	5359.81	18.37	-20158	5596	5482	5306	5192	5016	5540	5250	168	1610	500	3970	10	1	33573819	1786	7.77	0.52	12	0.25	685.00	10244.00	6750	20240130	-21.19	4945	20241115	7.58	6750	-21.19	20240130	4945	7.58	20241115	6750	-21.19	20240130	4945	7.58	20241115	0.97	N	019210	500	167 억	6166773	N	N	55	N	N
6	20241129	120352	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5300	-70	5	-1.30	437618700	81589	36.71	5370	5480	5280	6980	3760	5370	5363.70	18.37	-20863	5596	5482	5306	5192	5016	5540	5250	168	1610	500	3970	10	1	33573819	1779	7.74	0.52	12	0.24	685.00	10244.00	6750	20240130	-21.48	4945	20241115	7.18	6750	-21.48	20240130	4945	7.18	20241115	6750	-21.48	20240130	4945	7.18	20241115	0.97	N	019210	500	167 억	6166773	N	N	55	N	N
7	20241129	110352	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5340	-30	5	-0.56	357493810	66451	29.90	5370	5480	5290	6980	3760	5370	5379.81	18.37	-20148	5596	5482	5306	5192	5016	5540	5250	168	1610	500	3970	10	1	33573819	1793	7.80	0.52	12	0.20	685.00	10244.00	6750	20240130	-20.89	4945	20241115	7.99	6750	-20.89	20240130	4945	7.99	20241115	6750	-20.89	20240130	4945	7.99	20241115	0.97	N	019210	500	167 억	6166773	N	N	55	N	N
8	20241129	100351	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5340	-30	5	-0.56	290687610	53876	24.24	5370	5480	5290	6980	3760	5370	5395.49	18.37	-23267	5596	5482	5306	5192	5016	5540	5250	168	1610	500	3970	10	1	33573819	1793	7.80	0.52	12	0.16	685.00	10244.00	6750	20240130	-20.89	4945	20241115	7.99	6750	-20.89	20240130	4945	7.99	20241115	6750	-20.89	20240130	4945	7.99	20241115	0.97	N	019210	500	167 억	6166773	N	N	55	N	N
9	20241129	090351	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5330	-40	5	-0.74	6420560	1203	0.54	5370	5370	5330	6980	3760	5370	5337.12	18.37	352	5596	5482	5306	5192	5016	5540	5250	168	1610	500	3970	10	1	33573819	1789	7.78	0.52	12	0.00	685.00	10244.00	6750	20240130	-21.04	4945	20241115	7.79	6750	-21.04	20240130	4945	7.79	20241115	6750	-21.04	20240130	4945	7.79	20241115	0.97	N	019210	500	167 억	6166773	N	N	55	N	N
10	20241128	160347	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5370	210	2	4.07	1185330030	222236	287.01	5160	5420	5130	6700	3620	5160	5333.65	18.42	1384	5320	5240	5170	5090	5020	5280	5130	168	1540	500	3810	10	1	33573819	1803	7.84	0.52	12	0.66	685.00	10244.00	6750	20240130	-20.44	4945	20241115	8.59	6750	-20.44	20240130	4945	8.59	20241115	6750	-20.44	20240130	4945	8.59	20241115	0.95	N	019210	500	167 억	6185023	N	N	55	N	N
11	20241128	150355	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5390	230	2	4.46	1142455530	214277	276.73	5160	5420	5130	6700	3620	5160	5331.68	18.42	3647	5320	5240	5170	5090	5020	5280	5130	168	1540	500	3810	10	1	33573819	1810	7.87	0.53	12	0.64	685.00	10244.00	6750	20240130	-20.15	4945	20241115	9.00	6750	-20.15	20240130	4945	9.00	20241115	6750	-20.15	20240130	4945	9.00	20241115	0.95	N	019210	500	167 억	6185023	N	N	0	N	N
12	20241128	140356	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5380	220	2	4.26	819850820	154525	199.56	5160	5390	5130	6700	3620	5160	5305.62	18.42	-5325	5320	5240	5170	5090	5020	5280	5130	168	1540	500	3810	10	1	33573819	1806	7.85	0.53	12	0.46	685.00	10244.00	6750	20240130	-20.30	4945	20241115	8.80	6750	-20.30	20240130	4945	8.80	20241115	6750	-20.30	20240130	4945	8.80	20241115	0.95	N	019210	500	167 억	6185023	N	N	0	N	N
13	20241128	130352	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5330	170	2	3.29	657061540	124172	160.36	5160	5370	5130	6700	3620	5160	5291.54	18.42	-6299	5320	5240	5170	5090	5020	5280	5130	168	1540	500	3810	10	1	33573819	1789	7.78	0.52	12	0.37	685.00	10244.00	6750	20240130	-21.04	4945	20241115	7.79	6750	-21.04	20240130	4945	7.79	20241115	6750	-21.04	20240130	4945	7.79	20241115	0.95	N	019210	500	167 억	6185023	N	N	0	N	N
14	20241128	120354	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5370	210	2	4.07	502967660	95375	123.17	5160	5370	5130	6700	3620	5160	5273.58	18.42	-6322	5320	5240	5170	5090	5020	5280	5130	168	1540	500	3810	10	1	33573819	1803	7.84	0.52	12	0.28	685.00	10244.00	6750	20240130	-20.44	4945	20241115	8.59	6750	-20.44	20240130	4945	8.59	20241115	6750	-20.44	20240130	4945	8.59	20241115	0.95	N	019210	500	167 억	6185023	N	N	0	N	N
15	20241128	110358	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5270	110	2	2.13	188909640	36255	46.82	5160	5280	5130	6700	3620	5160	5210.58	18.42	-4831	5320	5240	5170	5090	5020	5280	5130	168	1540	500	3810	10	1	33573819	1769	7.69	0.51	12	0.11	685.00	10244.00	6750	20240130	-21.93	4945	20241115	6.57	6750	-21.93	20240130	4945	6.57	20241115	6750	-21.93	20240130	4945	6.57	20241115	0.95	N	019210	500	167 억	6185023	N	N	0	N	N
16	20241128	100354	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5150	-10	5	-0.19	35415150	6873	8.88	5160	5190	5130	6700	3620	5160	5152.79	18.42	-214	5320	5240	5170	5090	5020	5280	5130	168	1540	500	3810	10	1	33573819	1729	7.52	0.50	12	0.02	685.00	10244.00	6750	20240130	-23.70	4945	20241115	4.15	6750	-23.70	20240130	4945	4.15	20241115	6750	-23.70	20240130	4945	4.15	20241115	0.95	N	019210	500	167 억	6185023	N	N	0	N	N
17	20241128	090352	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5150	-10	5	-0.19	1821470	353	0.46	5160	5160	5150	6700	3620	5160	5159.97	18.42	-307	5320	5240	5170	5090	5020	5280	5130	168	1540	500	3810	10	1	33573819	1729	7.52	0.50	12	0.00	685.00	10244.00	6750	20240130	-23.70	4945	20241115	4.15	6750	-23.70	20240130	4945	4.15	20241115	6750	-23.70	20240130	4945	4.15	20241115	0.95	N	019210	500	167 억	6185023	N	N	0	N	N
18	20241127	160344	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5160	40	2	0.78	399263540	77389	160.11	5120	5250	5100	6650	3590	5120	5159.18	18.40	4790	5220	5170	5120	5070	5020	5195	5095	168	1530	500	3780	10	1	33573819	1732	7.53	0.50	12	0.23	685.00	10244.00	6750	20240130	-23.56	4945	20241115	4.35	6750	-23.56	20240130	4945	4.35	20241115	6750	-23.56	20240130	4945	4.35	20241115	0.96	N	019210	500	167 억	6178226	N	N	0	N	N
19	20241127	150350	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5160	40	2	0.78	388157090	75237	155.66	5120	5250	5100	6650	3590	5120	5159.13	18.40	5458	5220	5170	5120	5070	5020	5195	5095	168	1530	500	3780	10	1	33573819	1732	7.53	0.50	12	0.22	685.00	10244.00	6750	20240130	-23.56	4945	20241115	4.35	6750	-23.56	20240130	4945	4.35	20241115	6750	-23.56	20240130	4945	4.35	20241115	0.96	N	019210	500	167 억	6178226	N	N	0	N	N
20	20241127	140350	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5160	40	2	0.78	381503380	73948	152.99	5120	5250	5100	6650	3590	5120	5159.08	18.40	5551	5220	5170	5120	5070	5020	5195	5095	168	1530	500	3780	10	1	33573819	1732	7.53	0.50	12	0.22	685.00	10244.00	6750	20240130	-23.56	4945	20241115	4.35	6750	-23.56	20240130	4945	4.35	20241115	6750	-23.56	20240130	4945	4.35	20241115	0.96	N	019210	500	167 억	6178226	N	N	0	N	N
21	20241127	130346	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5150	30	2	0.59	372389760	72183	149.34	5120	5250	5100	6650	3590	5120	5158.97	18.40	5616	5220	5170	5120	5070	5020	5195	5095	168	1530	500	3780	10	1	33573819	1729	7.52	0.50	12	0.21	685.00	10244.00	6750	20240130	-23.70	4945	20241115	4.15	6750	-23.70	20240130	4945	4.15	20241115	6750	-23.70	20240130	4945	4.15	20241115	0.96	N	019210	500	167 억	6178226	N	N	0	N	N
22	20241127	120350	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5180	60	2	1.17	365060660	70762	146.40	5120	5250	5100	6650	3590	5120	5158.99	18.40	5581	5220	5170	5120	5070	5020	5195	5095	168	1530	500	3780	10	1	33573819	1739	7.56	0.51	12	0.21	685.00	10244.00	6750	20240130	-23.26	4945	20241115	4.75	6750	-23.26	20240130	4945	4.75	20241115	6750	-23.26	20240130	4945	4.75	20241115	0.96	N	019210	500	167 억	6178226	N	N	0	N	N
23	20241127	110350	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5200	80	2	1.56	145492340	28034	58.00	5120	5250	5110	6650	3590	5120	5189.85	18.40	-2452	5220	5170	5120	5070	5020	5195	5095	168	1530	500	3780	10	1	33573819	1746	7.59	0.51	12	0.08	685.00	10244.00	6750	20240130	-22.96	4945	20241115	5.16	6750	-22.96	20240130	4945	5.16	20241115	6750	-22.96	20240130	4945	5.16	20241115	0.96	N	019210	500	167 억	6178226	N	N	0	N	N
24	20241127	100348	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5160	40	2	0.78	32896040	6398	13.24	5120	5160	5110	6650	3590	5120	5141.61	18.40	-119	5220	5170	5120	5070	5020	5195	5095	168	1530	500	3780	10	1	33573819	1732	7.53	0.50	12	0.02	685.00	10244.00	6750	20240130	-23.56	4945	20241115	4.35	6750	-23.56	20240130	4945	4.35	20241115	6750	-23.56	20240130	4945	4.35	20241115	0.96	N	019210	500	167 억	6178226	N	N	0	N	N
25	20241127	090348	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5110	-10	5	-0.20	1034040	202	0.42	5120	5120	5110	6650	3590	5120	5119.01	18.40	-28	5220	5170	5120	5070	5020	5195	5095	168	1530	500	3780	10	1	33573819	1716	7.46	0.50	12	0.00	685.00	10244.00	6750	20240130	-24.30	4945	20241115	3.34	6750	-24.30	20240130	4945	3.34	20241115	6750	-24.30	20240130	4945	3.34	20241115	0.96	N	019210	500	167 억	6178226	N	N	0	N	N
26	20241126	160348	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5120	40	2	0.79	247092070	48335	90.67	5080	5170	5070	6600	3560	5080	5112.07	18.37	9572	5133	5106	5073	5046	5013	5120	5060	168	1520	500	3750	10	1	33573819	1719	7.47	0.50	12	0.14	685.00	10244.00	6750	20240130	-24.15	4945	20241115	3.54	6750	-24.15	20240130	4945	3.54	20241115	6750	-24.15	20240130	4945	3.54	20241115	0.96	N	019210	500	167 억	6166317	N	N	0	N	N
27	20241126	150347	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5120	40	2	0.79	238905550	46735	87.67	5080	5170	5070	6600	3560	5080	5111.92	18.37	9554	5133	5106	5073	5046	5013	5120	5060	168	1520	500	3750	10	1	33573819	1719	7.47	0.50	12	0.14	685.00	10244.00	6750	20240130	-24.15	4945	20241115	3.54	6750	-24.15	20240130	4945	3.54	20241115	6750	-24.15	20240130	4945	3.54	20241115	0.96	N	019210	500	167 억	6166317	N	N	0	N	N
28	20241126	140347	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5110	30	2	0.59	221231630	43276	81.18	5080	5170	5070	6600	3560	5080	5112.11	18.37	9126	5133	5106	5073	5046	5013	5120	5060	168	1520	500	3750	10	1	33573819	1716	7.46	0.50	12	0.13	685.00	10244.00	6750	20240130	-24.30	4945	20241115	3.34	6750	-24.30	20240130	4945	3.34	20241115	6750	-24.30	20240130	4945	3.34	20241115	0.96	N	019210	500	167 억	6166317	N	N	0	N	N
29	20241126	130346	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5110	30	2	0.59	214621240	41980	78.75	5080	5170	5070	6600	3560	5080	5112.46	18.37	9222	5133	5106	5073	5046	5013	5120	5060	168	1520	500	3750	10	1	33573819	1716	7.46	0.50	12	0.13	685.00	10244.00	6750	20240130	-24.30	4945	20241115	3.34	6750	-24.30	20240130	4945	3.34	20241115	6750	-24.30	20240130	4945	3.34	20241115	0.96	N	019210	500	167 억	6166317	N	N	0	N	N
30	20241126	120349	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5100	20	2	0.39	205266670	40149	75.32	5080	5170	5070	6600	3560	5080	5112.62	18.37	9061	5133	5106	5073	5046	5013	5120	5060	168	1520	500	3750	10	1	33573819	1712	7.45	0.50	12	0.12	685.00	10244.00	6750	20240130	-24.44	4945	20241115	3.13	6750	-24.44	20240130	4945	3.13	20241115	6750	-24.44	20240130	4945	3.13	20241115	0.96	N	019210	500	167 억	6166317	N	N	0	N	N
31	20241126	110351	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5120	40	2	0.79	194971890	38132	71.53	5080	5170	5070	6600	3560	5080	5113.08	18.37	8994	5133	5106	5073	5046	5013	5120	5060	168	1520	500	3750	10	1	33573819	1719	7.47	0.50	12	0.11	685.00	10244.00	6750	20240130	-24.15	4945	20241115	3.54	6750	-24.15	20240130	4945	3.54	20241115	6750	-24.15	20240130	4945	3.54	20241115	0.96	N	019210	500	167 억	6166317	N	N	0	N	N
32	20241126	100350	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5090	10	2	0.20	41132050	8097	15.19	5080	5100	5070	6600	3560	5080	5079.91	18.37	40	5133	5106	5073	5046	5013	5120	5060	168	1520	500	3750	10	1	33573819	1709	7.43	0.50	12	0.02	685.00	10244.00	6750	20240130	-24.59	4945	20241115	2.93	6750	-24.59	20240130	4945	2.93	20241115	6750	-24.59	20240130	4945	2.93	20241115	0.96	N	019210	500	167 억	6166317	N	N	0	N	N
33	20241126	090347	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5100	20	2	0.39	254380	50	0.09	5080	5100	5080	6600	3560	5080	5087.60	18.37	-8	5133	5106	5073	5046	5013	5120	5060	168	1520	500	3750	10	1	33573819	1712	7.45	0.50	12	0.00	685.00	10244.00	6750	20240130	-24.44	4945	20241115	3.13	6750	-24.44	20240130	4945	3.13	20241115	6750	-24.44	20240130	4945	3.13	20241115	0.96	N	019210	500	167 억	6166317	N	N	0	N	N
34	20241125	160341	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5080	10	2	0.20	269774040	53307	94.30	5070	5100	5040	6590	3550	5070	5060.76	18.34	4504	5123	5096	5063	5036	5003	5110	5050	168	1520	500	3750	10	1	33573819	1706	7.42	0.50	12	0.16	685.00	10244.00	6750	20240130	-24.74	4945	20241115	2.73	6750	-24.74	20240130	4945	2.73	20241115	6750	-24.74	20240130	4945	2.73	20241115	0.96	N	019210	500	167 억	6158721	N	N	16	N	N
35	20241125	150346	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5040	-30	5	-0.59	248131790	49041	86.75	5070	5100	5040	6590	3550	5070	5059.68	18.34	5010	5123	5096	5063	5036	5003	5110	5050	168	1520	500	3750	10	1	33573819	1692	7.36	0.49	12	0.15	685.00	10244.00	6750	20240130	-25.33	4945	20241115	1.92	6750	-25.33	20240130	4945	1.92	20241115	6750	-25.33	20240130	4945	1.92	20241115	0.96	N	019210	500	167 억	6158721	N	N	16	N	N
36	20241125	140346	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5060	-10	5	-0.20	180654760	35672	63.10	5070	5100	5050	6590	3550	5070	5064.33	18.34	2050	5123	5096	5063	5036	5003	5110	5050	168	1520	500	3750	10	1	33573819	1699	7.39	0.49	12	0.11	685.00	10244.00	6750	20240130	-25.04	4945	20241115	2.33	6750	-25.04	20240130	4945	2.33	20241115	6750	-25.04	20240130	4945	2.33	20241115	0.96	N	019210	500	167 억	6158721	N	N	16	N	N
37	20241125	130344	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5050	-20	5	-0.39	150192400	29648	52.45	5070	5100	5050	6590	3550	5070	5065.85	18.34	2790	5123	5096	5063	5036	5003	5110	5050	168	1520	500	3750	10	1	33573819	1695	7.37	0.49	12	0.09	685.00	10244.00	6750	20240130	-25.19	4945	20241115	2.12	6750	-25.19	20240130	4945	2.12	20241115	6750	-25.19	20240130	4945	2.12	20241115	0.96	N	019210	500	167 억	6158721	N	N	16	N	N
38	20241125	120347	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5050	-20	5	-0.39	111339970	21956	38.84	5070	5100	5050	6590	3550	5070	5071.05	18.34	3271	5123	5096	5063	5036	5003	5110	5050	168	1520	500	3750	10	1	33573819	1695	7.37	0.49	12	0.07	685.00	10244.00	6750	20240130	-25.19	4945	20241115	2.12	6750	-25.19	20240130	4945	2.12	20241115	6750	-25.19	20240130	4945	2.12	20241115	0.96	N	019210	500	167 억	6158721	N	N	16	N	N
39	20241125	110345	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5060	-10	5	-0.20	95573100	18839	33.33	5070	5100	5050	6590	3550	5070	5073.15	18.34	3372	5123	5096	5063	5036	5003	5110	5050	168	1520	500	3750	10	1	33573819	1699	7.39	0.49	12	0.06	685.00	10244.00	6750	20240130	-25.04	4945	20241115	2.33	6750	-25.04	20240130	4945	2.33	20241115	6750	-25.04	20240130	4945	2.33	20241115	0.96	N	019210	500	167 억	6158721	N	N	16	N	N
40	20241125	100340	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5100	30	2	0.59	24690870	4848	8.58	5070	5100	5070	6590	3550	5070	5093.00	18.34	887	5123	5096	5063	5036	5003	5110	5050	168	1520	500	3750	10	1	33573819	1712	7.45	0.50	12	0.01	685.00	10244.00	6750	20240130	-24.44	4945	20241115	3.13	6750	-24.44	20240130	4945	3.13	20241115	6750	-24.44	20240130	4945	3.13	20241115	0.96	N	019210	500	167 억	6158721	N	N	16	N	N
41	20241125	090342	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5080	10	2	0.20	2784320	549	0.97	5070	5080	5070	6590	3550	5070	5071.62	18.34	45	5123	5096	5063	5036	5003	5110	5050	168	1520	500	3750	10	1	33573819	1706	7.42	0.50	12	0.00	685.00	10244.00	6750	20240130	-24.74	4945	20241115	2.73	6750	-24.74	20240130	4945	2.73	20241115	6750	-24.74	20240130	4945	2.73	20241115	0.96	N	019210	500	167 억	6158721	N	N	16	N	N
42	20241122	160327	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5070	-10	5	-0.20	285535560	56527	221.31	5050	5090	5030	6600	3560	5080	5051.29	18.34	1672	5140	5110	5080	5050	5020	5110	5050	168	1520	500	3750	10	1	33573819	1702	7.40	0.49	12	0.17	685.00	10244.00	6750	20240130	-24.89	4945	20241115	2.53	6750	-24.89	20240130	4945	2.53	20241115	6750	-24.89	20240130	4945	2.53	20241115	0.94	N	019210	500	167 억	6157677	N	N	16	N	N
43	20241122	150327	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5060	-20	5	-0.39	270499270	53557	209.68	5050	5090	5030	6600	3560	5080	5050.68	18.34	2165	5140	5110	5080	5050	5020	5110	5050	168	1520	500	3750	10	1	33573819	1699	7.39	0.49	12	0.16	685.00	10244.00	6750	20240130	-25.04	4945	20241115	2.33	6750	-25.04	20240130	4945	2.33	20241115	6750	-25.04	20240130	4945	2.33	20241115	0.94	N	019210	500	167 억	6157677	N	N	9	N	N
44	20241122	140331	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5040	-40	5	-0.79	248387610	49176	192.53	5050	5090	5030	6600	3560	5080	5050.99	18.34	2364	5140	5110	5080	5050	5020	5110	5050	168	1520	500	3750	10	1	33573819	1692	7.36	0.49	12	0.15	685.00	10244.00	6750	20240130	-25.33	4945	20241115	1.92	6750	-25.33	20240130	4945	1.92	20241115	6750	-25.33	20240130	4945	1.92	20241115	0.94	N	019210	500	167 억	6157677	N	N	9	N	N
45	20241122	130330	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5050	-30	5	-0.59	208545830	41279	161.61	5050	5090	5030	6600	3560	5080	5052.10	18.34	2575	5140	5110	5080	5050	5020	5110	5050	168	1520	500	3750	10	1	33573819	1695	7.37	0.49	12	0.12	685.00	10244.00	6750	20240130	-25.19	4945	20241115	2.12	6750	-25.19	20240130	4945	2.12	20241115	6750	-25.19	20240130	4945	2.12	20241115	0.94	N	019210	500	167 억	6157677	N	N	9	N	N
46	20241122	120330	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5040	-40	5	-0.79	174749040	34576	135.37	5050	5090	5030	6600	3560	5080	5054.06	18.34	2444	5140	5110	5080	5050	5020	5110	5050	168	1520	500	3750	10	1	33573819	1692	7.36	0.49	12	0.10	685.00	10244.00	6750	20240130	-25.33	4945	20241115	1.92	6750	-25.33	20240130	4945	1.92	20241115	6750	-25.33	20240130	4945	1.92	20241115	0.94	N	019210	500	167 억	6157677	N	N	9	N	N
47	20241122	110329	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5070	-10	5	-0.20	97095940	19183	75.10	5050	5090	5050	6600	3560	5080	5061.56	18.34	2529	5140	5110	5080	5050	5020	5110	5050	168	1520	500	3750	10	1	33573819	1702	7.40	0.49	12	0.06	685.00	10244.00	6750	20240130	-24.89	4945	20241115	2.53	6750	-24.89	20240130	4945	2.53	20241115	6750	-24.89	20240130	4945	2.53	20241115	0.94	N	019210	500	167 억	6157677	N	N	9	N	N
48	20241122	100333	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5050	-30	5	-0.59	73009600	14423	56.47	5050	5090	5050	6600	3560	5080	5062.03	18.34	2458	5140	5110	5080	5050	5020	5110	5050	168	1520	500	3750	10	1	33573819	1695	7.37	0.49	12	0.04	685.00	10244.00	6750	20240130	-25.19	4945	20241115	2.12	6750	-25.19	20240130	4945	2.12	20241115	6750	-25.19	20240130	4945	2.12	20241115	0.94	N	019210	500	167 억	6157677	N	N	9	N	N
49	20241122	090330	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5090	10	2	0.20	30471800	6033	23.62	5050	5090	5050	6600	3560	5080	5050.85	18.34	-627	5140	5110	5080	5050	5020	5110	5050	168	1520	500	3750	10	1	33573819	1709	7.43	0.50	12	0.02	685.00	10244.00	6750	20240130	-24.59	4945	20241115	2.93	6750	-24.59	20240130	4945	2.93	20241115	6750	-24.59	20240130	4945	2.93	20241115	0.94	N	019210	500	167 억	6157677	N	N	9	N	N
50	20241121	160328	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5080	0	3	0.00	129769970	25542	74.85	5080	5110	5050	6600	3560	5080	5080.65	18.34	-7375	5146	5112	5056	5022	4966	5130	5040	168	1520	500	3750	10	1	33573819	1706	7.42	0.50	12	0.08	685.00	10244.00	6750	20240130	-24.74	4945	20241115	2.73	6750	-24.74	20240130	4945	2.73	20241115	6750	-24.74	20240130	4945	2.73	20241115	0.94	N	019210	500	167 억	6157961	N	N	9	N	N
51	20241121	150334	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5080	0	3	0.00	96661410	19020	55.74	5080	5110	5050	6600	3560	5080	5082.09	18.34	-2587	5146	5112	5056	5022	4966	5130	5040	168	1520	500	3750	10	1	33573819	1706	7.42	0.50	12	0.06	685.00	10244.00	6750	20240130	-24.74	4945	20241115	2.73	6750	-24.74	20240130	4945	2.73	20241115	6750	-24.74	20240130	4945	2.73	20241115	0.94	N	019210	500	167 억	6157961	N	N	16	N	N
52	20241121	140335	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5100	20	2	0.39	74579070	14683	43.03	5080	5110	5050	6600	3560	5080	5079.28	18.34	-617	5146	5112	5056	5022	4966	5130	5040	168	1520	500	3750	10	1	33573819	1712	7.45	0.50	12	0.04	685.00	10244.00	6750	20240130	-24.44	4945	20241115	3.13	6750	-24.44	20240130	4945	3.13	20241115	6750	-24.44	20240130	4945	3.13	20241115	0.94	N	019210	500	167 억	6157961	N	N	16	N	N
53	20241121	130332	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5080	0	3	0.00	48921000	9645	28.27	5080	5100	5050	6600	3560	5080	5072.16	18.34	2139	5146	5112	5056	5022	4966	5130	5040	168	1520	500	3750	10	1	33573819	1706	7.42	0.50	12	0.03	685.00	10244.00	6750	20240130	-24.74	4945	20241115	2.73	6750	-24.74	20240130	4945	2.73	20241115	6750	-24.74	20240130	4945	2.73	20241115	0.94	N	019210	500	167 억	6157961	N	N	16	N	N
54	20241121	120331	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5090	10	2	0.20	40691830	8028	23.53	5080	5100	5050	6600	3560	5080	5068.74	18.34	1639	5146	5112	5056	5022	4966	5130	5040	168	1520	500	3750	10	1	33573819	1709	7.43	0.50	12	0.02	685.00	10244.00	6750	20240130	-24.59	4945	20241115	2.93	6750	-24.59	20240130	4945	2.93	20241115	6750	-24.59	20240130	4945	2.93	20241115	0.94	N	019210	500	167 억	6157961	N	N	16	N	N
55	20241121	110331	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5080	0	3	0.00	32224560	6361	18.64	5080	5100	5050	6600	3560	5080	5065.96	18.34	1596	5146	5112	5056	5022	4966	5130	5040	168	1520	500	3750	10	1	33573819	1706	7.42	0.50	12	0.02	685.00	10244.00	6750	20240130	-24.74	4945	20241115	2.73	6750	-24.74	20240130	4945	2.73	20241115	6750	-24.74	20240130	4945	2.73	20241115	0.94	N	019210	500	167 억	6157961	N	N	16	N	N
56	20241121	100333	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5090	10	2	0.20	27510300	5432	15.92	5080	5100	5050	6600	3560	5080	5064.49	18.34	1877	5146	5112	5056	5022	4966	5130	5040	168	1520	500	3750	10	1	33573819	1709	7.43	0.50	12	0.02	685.00	10244.00	6750	20240130	-24.59	4945	20241115	2.93	6750	-24.59	20240130	4945	2.93	20241115	6750	-24.59	20240130	4945	2.93	20241115	0.94	N	019210	500	167 억	6157961	N	N	16	N	N
57	20241121	090331	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5090	10	2	0.20	1299000	256	0.75	5080	5090	5070	6600	3560	5080	5074.22	18.34	192	5146	5112	5056	5022	4966	5130	5040	168	1520	500	3750	10	1	33573819	1709	7.43	0.50	12	0.00	685.00	10244.00	6750	20240130	-24.59	4945	20241115	2.93	6750	-24.59	20240130	4945	2.93	20241115	6750	-24.59	20240130	4945	2.93	20241115	0.94	N	019210	500	167 억	6157961	N	N	16	N	N
58	20241120	160329	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5080	50	2	0.99	171619930	34083	68.03	5030	5090	5000	6530	3530	5030	5035.35	18.35	-6962	5156	5092	5056	4992	4956	5075	4975	168	1500	500	3720	10	1	33573819	1706	7.42	0.50	12	0.10	685.00	10244.00	6750	20240130	-24.74	4945	20241115	2.73	6750	-24.74	20240130	4945	2.73	20241115	6750	-24.74	20240130	4945	2.73	20241115	0.95	N	019210	500	167 억	6160262	N	N	16	N	N
59	20241120	150335	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5080	50	2	0.99	157836060	31365	62.61	5030	5090	5000	6530	3530	5030	5032.24	18.35	-7377	5156	5092	5056	4992	4956	5075	4975	168	1500	500	3720	10	1	33573819	1706	7.42	0.50	12	0.09	685.00	10244.00	6750	20240130	-24.74	4945	20241115	2.73	6750	-24.74	20240130	4945	2.73	20241115	6750	-24.74	20240130	4945	2.73	20241115	0.95	N	019210	500	167 억	6160262	N	N	23	N	N
60	20241120	140335	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5070	40	2	0.80	134881890	26839	53.57	5030	5090	5000	6530	3530	5030	5025.59	18.35	-7202	5156	5092	5056	4992	4956	5075	4975	168	1500	500	3720	10	1	33573819	1702	7.40	0.49	12	0.08	685.00	10244.00	6750	20240130	-24.89	4945	20241115	2.53	6750	-24.89	20240130	4945	2.53	20241115	6750	-24.89	20240130	4945	2.53	20241115	0.95	N	019210	500	167 억	6160262	N	N	23	N	N
61	20241120	130336	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5030	0	3	0.00	121528230	24195	48.30	5030	5090	5000	6530	3530	5030	5022.87	18.35	-5835	5156	5092	5056	4992	4956	5075	4975	168	1500	500	3720	10	1	33573819	1689	7.34	0.49	12	0.07	685.00	10244.00	6750	20240130	-25.48	4945	20241115	1.72	6750	-25.48	20240130	4945	1.72	20241115	6750	-25.48	20240130	4945	1.72	20241115	0.95	N	019210	500	167 억	6160262	N	N	23	N	N
62	20241120	120336	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5040	10	2	0.20	102000230	20317	40.55	5030	5090	5000	6530	3530	5030	5020.44	18.35	-4849	5156	5092	5056	4992	4956	5075	4975	168	1500	500	3720	10	1	33573819	1692	7.36	0.49	12	0.06	685.00	10244.00	6750	20240130	-25.33	4945	20241115	1.92	6750	-25.33	20240130	4945	1.92	20241115	6750	-25.33	20240130	4945	1.92	20241115	0.95	N	019210	500	167 억	6160262	N	N	23	N	N
63	20241120	110334	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5040	10	2	0.20	76404310	15238	30.42	5030	5090	5000	6530	3530	5030	5014.06	18.35	-3424	5156	5092	5056	4992	4956	5075	4975	168	1500	500	3720	10	1	33573819	1692	7.36	0.49	12	0.05	685.00	10244.00	6750	20240130	-25.33	4945	20241115	1.92	6750	-25.33	20240130	4945	1.92	20241115	6750	-25.33	20240130	4945	1.92	20241115	0.95	N	019210	500	167 억	6160262	N	N	23	N	N
64	20241120	100334	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5030	0	3	0.00	44248310	8825	17.62	5030	5090	5000	6530	3530	5030	5013.97	18.35	-1150	5156	5092	5056	4992	4956	5075	4975	168	1500	500	3720	10	1	33573819	1689	7.34	0.49	12	0.03	685.00	10244.00	6750	20240130	-25.48	4945	20241115	1.72	6750	-25.48	20240130	4945	1.72	20241115	6750	-25.48	20240130	4945	1.72	20241115	0.95	N	019210	500	167 억	6160262	N	N	23	N	N
65	20241120	090333	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5030	0	3	0.00	4784530	951	1.90	5030	5040	5030	6530	3530	5030	5031.05	18.35	114	5156	5092	5056	4992	4956	5075	4975	168	1500	500	3720	10	1	33573819	1689	7.34	0.49	12	0.00	685.00	10244.00	6750	20240130	-25.48	4945	20241115	1.72	6750	-25.48	20240130	4945	1.72	20241115	6750	-25.48	20240130	4945	1.72	20241115	0.95	N	019210	500	167 억	6160262	N	N	23	N	N
66	20241119	160319	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5030	-40	5	-0.79	248642410	49219	90.35	5060	5120	5020	6590	3550	5070	5051.82	18.34	718	5183	5126	5093	5036	5003	5110	5020	168	1520	500	3750	10	1	33573819	1689	7.34	0.49	12	0.15	685.00	10244.00	6750	20240130	-25.48	4945	20241115	1.72	6750	-25.48	20240130	4945	1.72	20241115	6750	-25.48	20240130	4945	1.72	20241115	0.97	N	019210	500	167 억	6156328	N	N	23	N	N
67	20241119	150323	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5050	-20	5	-0.39	221035730	43731	80.27	5060	5120	5020	6590	3550	5070	5054.44	18.34	2858	5183	5126	5093	5036	5003	5110	5020	168	1520	500	3750	10	1	33573819	1695	7.37	0.49	12	0.13	685.00	10244.00	6750	20240130	-25.19	4945	20241115	2.12	6750	-25.19	20240130	4945	2.12	20241115	6750	-25.19	20240130	4945	2.12	20241115	0.97	N	019210	500	167 억	6156328	N	N	56	N	N
68	20241119	140321	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5030	-40	5	-0.79	205586100	40662	74.64	5060	5120	5020	6590	3550	5070	5055.98	18.34	4195	5183	5126	5093	5036	5003	5110	5020	168	1520	500	3750	10	1	33573819	1689	7.34	0.49	12	0.12	685.00	10244.00	6750	20240130	-25.48	4945	20241115	1.72	6750	-25.48	20240130	4945	1.72	20241115	6750	-25.48	20240130	4945	1.72	20241115	0.97	N	019210	500	167 억	6156328	N	N	56	N	N
69	20241119	130323	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5040	-30	5	-0.59	184204090	36417	66.85	5060	5120	5020	6590	3550	5070	5058.19	18.34	4926	5183	5126	5093	5036	5003	5110	5020	168	1520	500	3750	10	1	33573819	1692	7.36	0.49	12	0.11	685.00	10244.00	6750	20240130	-25.33	4945	20241115	1.92	6750	-25.33	20240130	4945	1.92	20241115	6750	-25.33	20240130	4945	1.92	20241115	0.97	N	019210	500	167 억	6156328	N	N	56	N	N
70	20241119	120320	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5030	-40	5	-0.79	171914460	33974	62.36	5060	5120	5020	6590	3550	5070	5060.18	18.34	5120	5183	5126	5093	5036	5003	5110	5020	168	1520	500	3750	10	1	33573819	1689	7.34	0.49	12	0.10	685.00	10244.00	6750	20240130	-25.48	4945	20241115	1.72	6750	-25.48	20240130	4945	1.72	20241115	6750	-25.48	20240130	4945	1.72	20241115	0.97	N	019210	500	167 억	6156328	N	N	56	N	N
71	20241119	110323	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5050	-20	5	-0.39	113950230	22463	41.23	5060	5120	5050	6590	3550	5070	5072.80	18.34	2242	5183	5126	5093	5036	5003	5110	5020	168	1520	500	3750	10	1	33573819	1695	7.37	0.49	12	0.07	685.00	10244.00	6750	20240130	-25.19	4945	20241115	2.12	6750	-25.19	20240130	4945	2.12	20241115	6750	-25.19	20240130	4945	2.12	20241115	0.97	N	019210	500	167 억	6156328	N	N	56	N	N
72	20241119	100331	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5090	20	2	0.39	28957420	5676	10.42	5060	5120	5060	6590	3550	5070	5101.73	18.34	-1020	5183	5126	5093	5036	5003	5110	5020	168	1520	500	3750	10	1	33573819	1709	7.43	0.50	12	0.02	685.00	10244.00	6750	20240130	-24.59	4945	20241115	2.93	6750	-24.59	20240130	4945	2.93	20241115	6750	-24.59	20240130	4945	2.93	20241115	0.97	N	019210	500	167 억	6156328	N	N	56	N	N
73	20241119	090329	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5070	0	3	0.00	1823060	360	0.66	5060	5080	5060	6590	3550	5070	5064.06	18.34	-171	5183	5126	5093	5036	5003	5110	5020	168	1520	500	3750	10	1	33573819	1702	7.40	0.49	12	0.00	685.00	10244.00	6750	20240130	-24.89	4945	20241115	2.53	6750	-24.89	20240130	4945	2.53	20241115	6750	-24.89	20240130	4945	2.53	20241115	0.97	N	019210	500	167 억	6156328	N	N	56	N	N
74	20241118	160320	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5070	0	3	0.00	276287500	54476	65.08	5130	5150	5060	6590	3550	5070	5071.73	18.36	-25764	5220	5145	5045	4970	4870	5182	5007	168	1520	500	3750	10	1	33573819	1702	7.40	0.49	12	0.16	685.00	10244.00	6750	20240130	-24.89	4945	20241115	2.53	6750	-24.89	20240130	4945	2.53	20241115	6750	-24.89	20240130	4945	2.53	20241115	1.05	N	019210	500	167 억	6165334	N	N	56	N	N
75	20241118	150322	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5070	0	3	0.00	260368290	51332	61.33	5130	5150	5060	6590	3550	5070	5072.24	18.36	-25791	5220	5145	5045	4970	4870	5182	5007	168	1520	500	3750	10	1	33573819	1702	7.40	0.49	12	0.15	685.00	10244.00	6750	20240130	-24.89	4945	20241115	2.53	6750	-24.89	20240130	4945	2.53	20241115	6750	-24.89	20240130	4945	2.53	20241115	1.05	N	019210	500	167 억	6165334	N	N	79	N	N
76	20241118	140323	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5070	0	3	0.00	234954620	46310	55.33	5130	5150	5060	6590	3550	5070	5073.52	18.36	-24402	5220	5145	5045	4970	4870	5182	5007	168	1520	500	3750	10	1	33573819	1702	7.40	0.49	12	0.14	685.00	10244.00	6750	20240130	-24.89	4945	20241115	2.53	6750	-24.89	20240130	4945	2.53	20241115	6750	-24.89	20240130	4945	2.53	20241115	1.05	N	019210	500	167 억	6165334	N	N	79	N	N
77	20241118	130322	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5070	0	3	0.00	197870790	38984	46.57	5130	5150	5060	6590	3550	5070	5075.69	18.36	-19508	5220	5145	5045	4970	4870	5182	5007	168	1520	500	3750	10	1	33573819	1702	7.40	0.49	12	0.12	685.00	10244.00	6750	20240130	-24.89	4945	20241115	2.53	6750	-24.89	20240130	4945	2.53	20241115	6750	-24.89	20240130	4945	2.53	20241115	1.05	N	019210	500	167 억	6165334	N	N	79	N	N
78	20241118	120323	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5080	10	2	0.20	177211000	34903	41.70	5130	5150	5060	6590	3550	5070	5077.24	18.36	-15853	5220	5145	5045	4970	4870	5182	5007	168	1520	500	3750	10	1	33573819	1706	7.42	0.50	12	0.10	685.00	10244.00	6750	20240130	-24.74	4945	20241115	2.73	6750	-24.74	20240130	4945	2.73	20241115	6750	-24.74	20240130	4945	2.73	20241115	1.05	N	019210	500	167 억	6165334	N	N	79	N	N
79	20241118	110322	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5070	0	3	0.00	155951730	30706	36.68	5130	5150	5060	6590	3550	5070	5078.87	18.36	-12238	5220	5145	5045	4970	4870	5182	5007	168	1520	500	3750	10	1	33573819	1702	7.40	0.49	12	0.09	685.00	10244.00	6750	20240130	-24.89	4945	20241115	2.53	6750	-24.89	20240130	4945	2.53	20241115	6750	-24.89	20240130	4945	2.53	20241115	1.05	N	019210	500	167 억	6165334	N	N	79	N	N
80	20241118	100323	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5070	0	3	0.00	98784190	19428	23.21	5130	5150	5060	6590	3550	5070	5084.63	18.36	-2794	5220	5145	5045	4970	4870	5182	5007	168	1520	500	3750	10	1	33573819	1702	7.40	0.49	12	0.06	685.00	10244.00	6750	20240130	-24.89	4945	20241115	2.53	6750	-24.89	20240130	4945	2.53	20241115	6750	-24.89	20240130	4945	2.53	20241115	1.05	N	019210	500	167 억	6165334	N	N	79	N	N
81	20241118	090319	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5100	30	2	0.59	8878620	1739	2.08	5130	5150	5080	6590	3550	5070	5105.59	18.36	-8	5220	5145	5045	4970	4870	5182	5007	168	1520	500	3750	10	1	33573819	1712	7.45	0.50	12	0.01	685.00	10244.00	6750	20240130	-24.44	4945	20241115	3.13	6750	-24.44	20240130	4945	3.13	20241115	6750	-24.44	20240130	4945	3.13	20241115	1.05	N	019210	500	167 억	6165334	N	N	79	N	N
82	20241115	160329	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	5070	100	2	2.01	397554870	79307	229.29	4945	5120	4945	6460	3480	4970	5011.42	18.33	11317	5090	5030	5000	4940	4910	5015	4925	168	1490	500	3670	10	1	33573819	1702	7.40	0.49	12	0.24	685.00	10244.00	6750	20240130	-24.89	4945	20241115	2.53	6750	-24.89	20240130	4945	2.53	20241115	6750	-24.89	20240130	4945	2.53	20241115	1.06	N	019210	500	167 억	6153663	N	N	79	N	N
83	20241115	150336	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	5100	130	2	2.62	358766330	71678	207.23	4945	5100	4945	6460	3480	4970	5005.25	18.33	9789	5090	5030	5000	4940	4910	5015	4925	168	1490	500	3670	10	1	33573819	1712	7.45	0.50	12	0.21	685.00	10244.00	6750	20240130	-24.44	4945	20241115	3.13	6750	-24.44	20240130	4945	3.13	20241115	6750	-24.44	20240130	4945	3.13	20241115	1.06	N	019210	500	167 억	6153663	N	N	0	N	N
84	20241115	140334	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	5080	110	2	2.21	313728410	62810	181.59	4945	5080	4945	6460	3480	4970	4994.88	18.33	6420	5090	5030	5000	4940	4910	5015	4925	168	1490	500	3670	10	1	33573819	1706	7.42	0.50	12	0.19	685.00	10244.00	6750	20240130	-24.74	4945	20241115	2.73	6750	-24.74	20240130	4945	2.73	20241115	6750	-24.74	20240130	4945	2.73	20241115	1.06	N	019210	500	167 억	6153663	N	N	0	N	N
85	20241115	130334	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	5040	70	2	1.41	250288430	50213	145.17	4945	5040	4945	6460	3480	4970	4984.53	18.33	4684	5090	5030	5000	4940	4910	5015	4925	168	1490	500	3670	10	1	33573819	1692	7.36	0.49	12	0.15	685.00	10244.00	6750	20240130	-25.33	4945	20241115	1.92	6750	-25.33	20240130	4945	1.92	20241115	6750	-25.33	20240130	4945	1.92	20241115	1.06	N	019210	500	167 억	6153663	N	N	0	N	N
86	20241115	120334	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	5010	40	2	0.80	184267620	37045	107.10	4945	5020	4945	6460	3480	4970	4974.16	18.33	-3123	5090	5030	5000	4940	4910	5015	4925	168	1490	500	3670	10	1	33573819	1682	7.31	0.49	12	0.11	685.00	10244.00	6750	20240130	-25.78	4945	20241115	1.31	6750	-25.78	20240130	4945	1.31	20241115	6750	-25.78	20240130	4945	1.31	20241115	1.06	N	019210	500	167 억	6153663	N	N	0	N	N
87	20241115	110328	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	5010	40	2	0.80	170583125	34307	99.19	4945	5020	4945	6460	3480	4970	4972.25	18.33	-4501	5090	5030	5000	4940	4910	5015	4925	168	1490	500	3670	10	1	33573819	1682	7.31	0.49	12	0.10	685.00	10244.00	6750	20240130	-25.78	4945	20241115	1.31	6750	-25.78	20240130	4945	1.31	20241115	6750	-25.78	20240130	4945	1.31	20241115	1.06	N	019210	500	167 억	6153663	N	N	0	N	N
88	20241115	100328	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	4985	15	2	0.30	130246915	26216	75.80	4945	5010	4945	6460	3480	4970	4968.22	18.33	-3525	5090	5030	5000	4940	4910	5015	4925	168	1490	500	3670	5	1	33573819	1674	7.28	0.49	12	0.08	685.00	10244.00	6750	20240130	-26.15	4945	20241115	0.81	6750	-26.15	20240130	4945	0.81	20241115	6750	-26.15	20240130	4945	0.81	20241115	1.06	N	019210	500	167 억	6153663	N	N	0	N	N
89	20241115	090348	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	5010	40	2	0.80	8556085	1719	4.97	4945	5010	4945	6460	3480	4970	4977.36	18.33	-19	5090	5030	5000	4940	4910	5015	4925	168	1490	500	3670	10	1	33573819	1682	7.31	0.49	12	0.01	685.00	10244.00	6750	20240130	-25.78	4945	20241115	1.31	6750	-25.78	20240130	4945	1.31	20241115	6750	-25.78	20240130	4945	1.31	20241115	1.06	N	019210	500	167 억	6153663	N	N	0	N	N
90	20241114	160325	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4990	-30	5	-0.60	163977380	32817	98.30	5020	5060	4970	6520	3520	5020	4996.72	18.34	-3010	5070	5045	5015	4990	4960	5057	5002	168	1500	500	3710	5	1	33573819	1675	7.28	0.49	12	0.10	685.00	10244.00	6750	20240130	-26.07	4955	20240909	0.71	6750	-26.07	20240130	4955	0.71	20240909	6750	-26.07	20240130	4955	0.71	20240909	1.07	N	019210	500	167 억	6156940	N	N	2	N	N
91	20241114	150327	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4990	-30	5	-0.60	139973000	27998	83.86	5020	5060	4970	6520	3520	5020	4999.39	18.34	-2778	5070	5045	5015	4990	4960	5057	5002	168	1500	500	3710	5	1	33573819	1675	7.28	0.49	12	0.08	685.00	10244.00	6750	20240130	-26.07	4955	20240909	0.71	6750	-26.07	20240130	4955	0.71	20240909	6750	-26.07	20240130	4955	0.71	20240909	1.07	N	019210	500	167 억	6156940	N	N	2	N	N
92	20241114	140324	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5030	10	2	0.20	55790850	11119	33.30	5020	5060	4995	6520	3520	5020	5017.61	18.34	-3286	5070	5045	5015	4990	4960	5057	5002	168	1500	500	3710	10	1	33573819	1689	7.34	0.49	12	0.03	685.00	10244.00	6750	20240130	-25.48	4955	20240909	1.51	6750	-25.48	20240130	4955	1.51	20240909	6750	-25.48	20240130	4955	1.51	20240909	1.07	N	019210	500	167 억	6156940	N	N	2	N	N
93	20241114	130324	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5050	30	2	0.60	46569560	9285	27.81	5020	5060	4995	6520	3520	5020	5015.57	18.34	-2914	5070	5045	5015	4990	4960	5057	5002	168	1500	500	3710	10	1	33573819	1695	7.37	0.49	12	0.03	685.00	10244.00	6750	20240130	-25.19	4955	20240909	1.92	6750	-25.19	20240130	4955	1.92	20240909	6750	-25.19	20240130	4955	1.92	20240909	1.07	N	019210	500	167 억	6156940	N	N	2	N	N
94	20241114	120324	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5020	0	3	0.00	40396740	8061	24.14	5020	5050	4995	6520	3520	5020	5011.38	18.34	-2929	5070	5045	5015	4990	4960	5057	5002	168	1500	500	3710	10	1	33573819	1685	7.33	0.49	12	0.02	685.00	10244.00	6750	20240130	-25.63	4955	20240909	1.31	6750	-25.63	20240130	4955	1.31	20240909	6750	-25.63	20240130	4955	1.31	20240909	1.07	N	019210	500	167 억	6156940	N	N	2	N	N
95	20241114	110326	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5050	30	2	0.60	28759500	5735	17.18	5020	5050	4995	6520	3520	5020	5014.73	18.34	-1661	5070	5045	5015	4990	4960	5057	5002	168	1500	500	3710	10	1	33573819	1695	7.37	0.49	12	0.02	685.00	10244.00	6750	20240130	-25.19	4955	20240909	1.92	6750	-25.19	20240130	4955	1.92	20240909	6750	-25.19	20240130	4955	1.92	20240909	1.07	N	019210	500	167 억	6156940	N	N	2	N	N
96	20241114	100336	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5030	10	2	0.20	2762910	551	1.65	5020	5030	5010	6520	3520	5020	5014.36	18.34	-193	5070	5045	5015	4990	4960	5057	5002	168	1500	500	3710	10	1	33573819	1689	7.34	0.49	12	0.00	685.00	10244.00	6750	20240130	-25.48	4955	20240909	1.51	6750	-25.48	20240130	4955	1.51	20240909	6750	-25.48	20240130	4955	1.51	20240909	1.07	N	019210	500	167 억	6156940	N	N	2	N	N
97	20241114	090322	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5020	0	3	0.00	0	0	0.00	0	0	0	6520	3520	5020	0.00	18.34	0	5070	5045	5015	4990	4960	5057	5002	168	1500	500	3710	10	1	33573819	1685	7.33	0.49	12	0.00	685.00	10244.00	6750	20240130	-25.63	4955	20240909	1.31	6750	-25.63	20240130	4955	1.31	20240909	6750	-25.63	20240130	4955	1.31	20240909	1.07	N	019210	500	167 억	6156940	N	N	2	N	N
98	20241113	160135	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5020	-20	5	-0.40	166973385	33382	68.91	5010	5040	4985	6550	3530	5040	5001.87	18.35	-3625	5126	5082	5046	5002	4966	5065	4985	168	1510	500	3720	10	1	33573819	1685	7.33	0.49	12	0.10	685.00	10244.00	6750	20240130	-25.63	4955	20240909	1.31	6750	-25.63	20240130	4955	1.31	20240909	6750	-25.63	20240130	4955	1.31	20240909	1.08	N	019210	500	167 억	6159909	N	N	2	N	N
99	20241113	150147	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5000	-40	5	-0.79	141924775	28371	58.57	5010	5040	4985	6550	3530	5040	5002.46	18.35	-3682	5126	5082	5046	5002	4966	5065	4985	168	1510	500	3720	10	1	33573819	1679	7.30	0.49	12	0.08	685.00	10244.00	6750	20240130	-25.93	4955	20240909	0.91	6750	-25.93	20240130	4955	0.91	20240909	6750	-25.93	20240130	4955	0.91	20240909	1.08	N	019210	500	167 억	6159909	N	N	4	N	N
100	20241113	140143	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5010	-30	5	-0.60	117778415	23550	48.62	5010	5040	4985	6550	3530	5040	5001.21	18.35	-3745	5126	5082	5046	5002	4966	5065	4985	168	1510	500	3720	10	1	33573819	1682	7.31	0.49	12	0.07	685.00	10244.00	6750	20240130	-25.78	4955	20240909	1.11	6750	-25.78	20240130	4955	1.11	20240909	6750	-25.78	20240130	4955	1.11	20240909	1.08	N	019210	500	167 억	6159909	N	N	4	N	N
101	20241113	130141	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5000	-40	5	-0.79	95156085	19024	39.27	5010	5040	4985	6550	3530	5040	5001.90	18.35	-3122	5126	5082	5046	5002	4966	5065	4985	168	1510	500	3720	10	1	33573819	1679	7.30	0.49	12	0.06	685.00	10244.00	6750	20240130	-25.93	4955	20240909	0.91	6750	-25.93	20240130	4955	0.91	20240909	6750	-25.93	20240130	4955	0.91	20240909	1.08	N	019210	500	167 억	6159909	N	N	4	N	N
102	20241113	120140	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4990	-50	5	-0.99	81912345	16374	33.80	5010	5040	4985	6550	3530	5040	5002.59	18.35	-2886	5126	5082	5046	5002	4966	5065	4985	168	1510	500	3720	5	1	33573819	1675	7.28	0.49	12	0.05	685.00	10244.00	6750	20240130	-26.07	4955	20240909	0.71	6750	-26.07	20240130	4955	0.71	20240909	6750	-26.07	20240130	4955	0.71	20240909	1.08	N	019210	500	167 억	6159909	N	N	4	N	N
103	20241113	110139	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5010	-30	5	-0.60	54277445	10841	22.38	5010	5040	4985	6550	3530	5040	5006.68	18.35	-2353	5126	5082	5046	5002	4966	5065	4985	168	1510	500	3720	10	1	33573819	1682	7.31	0.49	12	0.03	685.00	10244.00	6750	20240130	-25.78	4955	20240909	1.11	6750	-25.78	20240130	4955	1.11	20240909	6750	-25.78	20240130	4955	1.11	20240909	1.08	N	019210	500	167 억	6159909	N	N	4	N	N
104	20241113	100140	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5030	-10	5	-0.20	48757855	9739	20.10	5010	5040	4985	6550	3530	5040	5006.45	18.35	-2731	5126	5082	5046	5002	4966	5065	4985	168	1510	500	3720	10	1	33573819	1689	7.34	0.49	12	0.03	685.00	10244.00	6750	20240130	-25.48	4955	20240909	1.51	6750	-25.48	20240130	4955	1.51	20240909	6750	-25.48	20240130	4955	1.51	20240909	1.08	N	019210	500	167 억	6159909	N	N	4	N	N
105	20241113	090136	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5010	-30	5	-0.60	8081130	1613	3.33	5010	5010	5010	6550	3530	5040	5010.00	18.35	0	5126	5082	5046	5002	4966	5065	4985	168	1510	500	3720	10	1	33573819	1682	7.31	0.49	12	0.00	685.00	10244.00	6750	20240130	-25.78	4955	20240909	1.11	6750	-25.78	20240130	4955	1.11	20240909	6750	-25.78	20240130	4955	1.11	20240909	1.08	N	019210	500	167 억	6159909	N	N	4	N	N
106	20241112	160316	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5040	-40	5	-0.79	243920550	48440	94.01	5090	5090	5010	6600	3560	5080	5033.68	18.37	-7963	5173	5126	5093	5046	5013	5110	5030	168	1520	500	3750	10	1	33573819	1692	7.36	0.49	12	0.14	685.00	10244.00	6750	20240130	-25.33	4955	20240909	1.72	6750	-25.33	20240130	4955	1.72	20240909	6750	-25.33	20240130	4955	1.72	20240909	1.08	N	019210	500	167 억	6167358	N	N	4	N	N
107	20241112	150318	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5020	-60	5	-1.18	149318170	29663	57.57	5090	5090	5010	6600	3560	5080	5033.82	18.37	-7828	5173	5126	5093	5046	5013	5110	5030	168	1520	500	3750	10	1	33573819	1685	7.33	0.49	12	0.09	685.00	10244.00	6750	20240130	-25.63	4955	20240909	1.31	6750	-25.63	20240130	4955	1.31	20240909	6750	-25.63	20240130	4955	1.31	20240909	1.08	N	019210	500	167 억	6167358	N	N	7	N	N
108	20241112	140321	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5060	-20	5	-0.39	111288590	22082	42.85	5090	5090	5020	6600	3560	5080	5039.79	18.37	-6799	5173	5126	5093	5046	5013	5110	5030	168	1520	500	3750	10	1	33573819	1699	7.39	0.49	12	0.07	685.00	10244.00	6750	20240130	-25.04	4955	20240909	2.12	6750	-25.04	20240130	4955	2.12	20240909	6750	-25.04	20240130	4955	2.12	20240909	1.08	N	019210	500	167 억	6167358	N	N	7	N	N
109	20241112	130318	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5040	-40	5	-0.79	93325400	18518	35.94	5090	5090	5020	6600	3560	5080	5039.71	18.37	-5257	5173	5126	5093	5046	5013	5110	5030	168	1520	500	3750	10	1	33573819	1692	7.36	0.49	12	0.06	685.00	10244.00	6750	20240130	-25.33	4955	20240909	1.72	6750	-25.33	20240130	4955	1.72	20240909	6750	-25.33	20240130	4955	1.72	20240909	1.08	N	019210	500	167 억	6167358	N	N	7	N	N
110	20241112	120319	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5040	-40	5	-0.79	82591420	16384	31.80	5090	5090	5030	6600	3560	5080	5040.98	18.37	-3466	5173	5126	5093	5046	5013	5110	5030	168	1520	500	3750	10	1	33573819	1692	7.36	0.49	12	0.05	685.00	10244.00	6750	20240130	-25.33	4955	20240909	1.72	6750	-25.33	20240130	4955	1.72	20240909	6750	-25.33	20240130	4955	1.72	20240909	1.08	N	019210	500	167 억	6167358	N	N	7	N	N
111	20241112	110318	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5070	-10	5	-0.20	42749900	8467	16.43	5090	5090	5030	6600	3560	5080	5049.00	18.37	-4243	5173	5126	5093	5046	5013	5110	5030	168	1520	500	3750	10	1	33573819	1702	7.40	0.49	12	0.03	685.00	10244.00	6750	20240130	-24.89	4955	20240909	2.32	6750	-24.89	20240130	4955	2.32	20240909	6750	-24.89	20240130	4955	2.32	20240909	1.08	N	019210	500	167 억	6167358	N	N	7	N	N
112	20241112	100318	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5040	-40	5	-0.79	35504020	7032	13.65	5090	5090	5030	6600	3560	5080	5048.92	18.37	-4172	5173	5126	5093	5046	5013	5110	5030	168	1520	500	3750	10	1	33573819	1692	7.36	0.49	12	0.02	685.00	10244.00	6750	20240130	-25.33	4955	20240909	1.72	6750	-25.33	20240130	4955	1.72	20240909	6750	-25.33	20240130	4955	1.72	20240909	1.08	N	019210	500	167 억	6167358	N	N	7	N	N
113	20241112	090317	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5090	10	2	0.20	315580	62	0.12	5090	5090	5090	6600	3560	5080	5090.00	18.37	27	5173	5126	5093	5046	5013	5110	5030	168	1520	500	3750	10	1	33573819	1709	7.43	0.50	12	0.00	685.00	10244.00	6750	20240130	-24.59	4955	20240909	2.72	6750	-24.59	20240130	4955	2.72	20240909	6750	-24.59	20240130	4955	2.72	20240909	1.08	N	019210	500	167 억	6167358	N	N	7	N	N
114	20241111	160315	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5080	-40	5	-0.78	260985950	51369	175.39	5120	5140	5060	6650	3590	5120	5080.61	18.38	-3025	5226	5172	5126	5072	5026	5150	5050	168	1530	500	3780	10	1	33573819	1706	7.42	0.50	12	0.15	685.00	10244.00	6750	20240130	-24.74	4955	20240909	2.52	6750	-24.74	20240130	4955	2.52	20240909	6750	-24.74	20240130	4955	2.52	20240909	1.09	N	019210	500	167 억	6170231	N	N	7	N	N
115	20241111	150326	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5100	-20	5	-0.39	188081540	37018	126.39	5120	5140	5060	6650	3590	5120	5080.81	18.38	-2927	5226	5172	5126	5072	5026	5150	5050	168	1530	500	3780	10	1	33573819	1712	7.45	0.50	12	0.11	685.00	10244.00	6750	20240130	-24.44	4955	20240909	2.93	6750	-24.44	20240130	4955	2.93	20240909	6750	-24.44	20240130	4955	2.93	20240909	1.09	N	019210	500	167 억	6170231	N	N	9	N	N
116	20241111	140319	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5090	-30	5	-0.59	185158820	36444	124.43	5120	5140	5060	6650	3590	5120	5080.64	18.38	-2927	5226	5172	5126	5072	5026	5150	5050	168	1530	500	3780	10	1	33573819	1709	7.43	0.50	12	0.11	685.00	10244.00	6750	20240130	-24.59	4955	20240909	2.72	6750	-24.59	20240130	4955	2.72	20240909	6750	-24.59	20240130	4955	2.72	20240909	1.09	N	019210	500	167 억	6170231	N	N	9	N	N
117	20241111	130318	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5100	-20	5	-0.39	179616160	35357	120.72	5120	5140	5060	6650	3590	5120	5080.07	18.38	-2823	5226	5172	5126	5072	5026	5150	5050	168	1530	500	3780	10	1	33573819	1712	7.45	0.50	12	0.11	685.00	10244.00	6750	20240130	-24.44	4955	20240909	2.93	6750	-24.44	20240130	4955	2.93	20240909	6750	-24.44	20240130	4955	2.93	20240909	1.09	N	019210	500	167 억	6170231	N	N	9	N	N
118	20241111	120316	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5100	-20	5	-0.39	175808500	34610	118.17	5120	5140	5060	6650	3590	5120	5079.70	18.38	-2644	5226	5172	5126	5072	5026	5150	5050	168	1530	500	3780	10	1	33573819	1712	7.45	0.50	12	0.10	685.00	10244.00	6750	20240130	-24.44	4955	20240909	2.93	6750	-24.44	20240130	4955	2.93	20240909	6750	-24.44	20240130	4955	2.93	20240909	1.09	N	019210	500	167 억	6170231	N	N	9	N	N
119	20241111	110317	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5090	-30	5	-0.59	167252490	32927	112.42	5120	5140	5060	6650	3590	5120	5079.49	18.38	-2119	5226	5172	5126	5072	5026	5150	5050	168	1530	500	3780	10	1	33573819	1709	7.43	0.50	12	0.10	685.00	10244.00	6750	20240130	-24.59	4955	20240909	2.72	6750	-24.59	20240130	4955	2.72	20240909	6750	-24.59	20240130	4955	2.72	20240909	1.09	N	019210	500	167 억	6170231	N	N	9	N	N
120	20241111	100315	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5100	-20	5	-0.39	16332320	3202	10.93	5120	5140	5080	6650	3590	5120	5100.66	18.38	-1387	5226	5172	5126	5072	5026	5150	5050	168	1530	500	3780	10	1	33573819	1712	7.45	0.50	12	0.01	685.00	10244.00	6750	20240130	-24.44	4955	20240909	2.93	6750	-24.44	20240130	4955	2.93	20240909	6750	-24.44	20240130	4955	2.93	20240909	1.09	N	019210	500	167 억	6170231	N	N	9	N	N
121	20241111	090315	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5140	20	2	0.39	768330	150	0.51	5120	5140	5120	6650	3590	5120	5122.20	18.38	-30	5226	5172	5126	5072	5026	5150	5050	168	1530	500	3780	10	1	33573819	1726	7.50	0.50	12	0.00	685.00	10244.00	6750	20240130	-23.85	4955	20240909	3.73	6750	-23.85	20240130	4955	3.73	20240909	6750	-23.85	20240130	4955	3.73	20240909	1.09	N	019210	500	167 억	6170231	N	N	9	N	N
122	20241108	160313	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5120	-40	5	-0.78	149290170	29159	87.33	5170	5180	5080	6700	3620	5160	5119.87	18.38	912	5220	5190	5140	5110	5060	5205	5125	168	1540	500	3810	10	1	33573819	1719	7.47	0.50	12	0.09	685.00	10244.00	6750	20240130	-24.15	4955	20240909	3.33	6750	-24.15	20240130	4955	3.33	20240909	6750	-24.15	20240130	4955	3.33	20240909	1.09	N	019210	500	167 억	6169301	N	N	9	N	N
123	20241108	150319	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5100	-60	5	-1.16	114659430	22362	66.97	5170	5180	5080	6700	3620	5160	5127.42	18.38	807	5220	5190	5140	5110	5060	5205	5125	168	1540	500	3810	10	1	33573819	1712	7.45	0.50	12	0.07	685.00	10244.00	6750	20240130	-24.44	4955	20240909	2.93	6750	-24.44	20240130	4955	2.93	20240909	6750	-24.44	20240130	4955	2.93	20240909	1.09	N	019210	500	167 억	6169301	N	N	3	N	N
124	20241108	140316	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5100	-60	5	-1.16	107832460	21023	62.96	5170	5180	5080	6700	3620	5160	5129.26	18.38	1326	5220	5190	5140	5110	5060	5205	5125	168	1540	500	3810	10	1	33573819	1712	7.45	0.50	12	0.06	685.00	10244.00	6750	20240130	-24.44	4955	20240909	2.93	6750	-24.44	20240130	4955	2.93	20240909	6750	-24.44	20240130	4955	2.93	20240909	1.09	N	019210	500	167 억	6169301	N	N	3	N	N
125	20241108	130315	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5130	-30	5	-0.58	68735290	13355	40.00	5170	5180	5120	6700	3620	5160	5146.78	18.38	1240	5220	5190	5140	5110	5060	5205	5125	168	1540	500	3810	10	1	33573819	1722	7.49	0.50	12	0.04	685.00	10244.00	6750	20240130	-24.00	4955	20240909	3.53	6750	-24.00	20240130	4955	3.53	20240909	6750	-24.00	20240130	4955	3.53	20240909	1.09	N	019210	500	167 억	6169301	N	N	3	N	N
126	20241108	120318	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5140	-20	5	-0.39	63363880	12308	36.86	5170	5180	5120	6700	3620	5160	5148.19	18.38	1291	5220	5190	5140	5110	5060	5205	5125	168	1540	500	3810	10	1	33573819	1726	7.50	0.50	12	0.04	685.00	10244.00	6750	20240130	-23.85	4955	20240909	3.73	6750	-23.85	20240130	4955	3.73	20240909	6750	-23.85	20240130	4955	3.73	20240909	1.09	N	019210	500	167 억	6169301	N	N	3	N	N
127	20241108	110317	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5150	-10	5	-0.19	54443140	10570	31.66	5170	5180	5120	6700	3620	5160	5150.72	18.38	1778	5220	5190	5140	5110	5060	5205	5125	168	1540	500	3810	10	1	33573819	1729	7.52	0.50	12	0.03	685.00	10244.00	6750	20240130	-23.70	4955	20240909	3.94	6750	-23.70	20240130	4955	3.94	20240909	6750	-23.70	20240130	4955	3.94	20240909	1.09	N	019210	500	167 억	6169301	N	N	3	N	N
128	20241108	100318	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5140	-20	5	-0.39	48338870	9380	28.09	5170	5180	5140	6700	3620	5160	5153.40	18.38	2128	5220	5190	5140	5110	5060	5205	5125	168	1540	500	3810	10	1	33573819	1726	7.50	0.50	12	0.03	685.00	10244.00	6750	20240130	-23.85	4955	20240909	3.73	6750	-23.85	20240130	4955	3.73	20240909	6750	-23.85	20240130	4955	3.73	20240909	1.09	N	019210	500	167 억	6169301	N	N	3	N	N
129	20241108	090313	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5180	20	2	0.39	449810	87	0.26	5170	5180	5170	6700	3620	5160	5170.23	18.38	-3	5220	5190	5140	5110	5060	5205	5125	168	1540	500	3810	10	1	33573819	1739	7.56	0.51	12	0.00	685.00	10244.00	6750	20240130	-23.26	4955	20240909	4.54	6750	-23.26	20240130	4955	4.54	20240909	6750	-23.26	20240130	4955	4.54	20240909	1.09	N	019210	500	167 억	6169301	N	N	3	N	N
130	20241107	160314	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5160	20	2	0.39	170989430	33372	118.73	5110	5170	5090	6680	3600	5140	5121.50	18.36	3631	5193	5166	5113	5086	5033	5180	5100	168	1540	500	3800	10	1	33573819	1732	7.53	0.50	12	0.10	685.00	10244.00	6750	20240130	-23.56	4955	20240909	4.14	6750	-23.56	20240130	4955	4.14	20240909	6750	-23.56	20240130	4955	4.14	20240909	1.09	N	019210	500	167 억	6165414	N	N	3	N	N
131	20241107	150315	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5150	10	2	0.19	155431260	30355	107.99	5110	5170	5090	6680	3600	5140	5120.45	18.36	3898	5193	5166	5113	5086	5033	5180	5100	168	1540	500	3800	10	1	33573819	1729	7.52	0.50	12	0.09	685.00	10244.00	6750	20240130	-23.70	4955	20240909	3.94	6750	-23.70	20240130	4955	3.94	20240909	6750	-23.70	20240130	4955	3.94	20240909	1.09	N	019210	500	167 억	6165414	N	N	2	N	N
132	20241107	140317	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5130	-10	5	-0.19	81178690	15850	56.39	5110	5170	5090	6680	3600	5140	5121.68	18.36	3277	5193	5166	5113	5086	5033	5180	5100	168	1540	500	3800	10	1	33573819	1722	7.49	0.50	12	0.05	685.00	10244.00	6750	20240130	-24.00	4955	20240909	3.53	6750	-24.00	20240130	4955	3.53	20240909	6750	-24.00	20240130	4955	3.53	20240909	1.09	N	019210	500	167 억	6165414	N	N	2	N	N
133	20241107	130318	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5130	-10	5	-0.19	79387410	15500	55.14	5110	5170	5090	6680	3600	5140	5121.77	18.36	3344	5193	5166	5113	5086	5033	5180	5100	168	1540	500	3800	10	1	33573819	1722	7.49	0.50	12	0.05	685.00	10244.00	6750	20240130	-24.00	4955	20240909	3.53	6750	-24.00	20240130	4955	3.53	20240909	6750	-24.00	20240130	4955	3.53	20240909	1.09	N	019210	500	167 억	6165414	N	N	2	N	N
134	20241107	120315	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5140	0	3	0.00	56794000	11094	39.47	5110	5170	5090	6680	3600	5140	5119.34	18.36	2271	5193	5166	5113	5086	5033	5180	5100	168	1540	500	3800	10	1	33573819	1726	7.50	0.50	12	0.03	685.00	10244.00	6750	20240130	-23.85	4955	20240909	3.73	6750	-23.85	20240130	4955	3.73	20240909	6750	-23.85	20240130	4955	3.73	20240909	1.09	N	019210	500	167 억	6165414	N	N	2	N	N
135	20241107	110315	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5110	-30	5	-0.58	32240800	6298	22.41	5110	5170	5090	6680	3600	5140	5119.21	18.36	-122	5193	5166	5113	5086	5033	5180	5100	168	1540	500	3800	10	1	33573819	1716	7.46	0.50	12	0.02	685.00	10244.00	6750	20240130	-24.30	4955	20240909	3.13	6750	-24.30	20240130	4955	3.13	20240909	6750	-24.30	20240130	4955	3.13	20240909	1.09	N	019210	500	167 억	6165414	N	N	2	N	N
136	20241107	100315	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5140	0	3	0.00	28429350	5553	19.76	5110	5170	5090	6680	3600	5140	5119.64	18.36	-126	5193	5166	5113	5086	5033	5180	5100	168	1540	500	3800	10	1	33573819	1726	7.50	0.50	12	0.02	685.00	10244.00	6750	20240130	-23.85	4955	20240909	3.73	6750	-23.85	20240130	4955	3.73	20240909	6750	-23.85	20240130	4955	3.73	20240909	1.09	N	019210	500	167 억	6165414	N	N	2	N	N
137	20241107	090315	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5170	30	2	0.58	2318290	452	1.61	5110	5170	5110	6680	3600	5140	5128.96	18.36	0	5193	5166	5113	5086	5033	5180	5100	168	1540	500	3800	10	1	33573819	1736	7.55	0.50	12	0.00	685.00	10244.00	6750	20240130	-23.41	4955	20240909	4.34	6750	-23.41	20240130	4955	4.34	20240909	6750	-23.41	20240130	4955	4.34	20240909	1.09	N	019210	500	167 억	6165414	N	N	2	N	N
138	20241106	160316	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5140	30	2	0.59	143331680	28108	256.09	5130	5140	5060	6640	3580	5110	5099.31	18.37	-3378	5150	5130	5110	5090	5070	5140	5100	168	1530	500	3780	10	1	33573819	1726	7.50	0.50	12	0.08	685.00	10244.00	6750	20240130	-23.85	4955	20240909	3.73	6750	-23.85	20240130	4955	3.73	20240909	6750	-23.85	20240130	4955	3.73	20240909	1.09	N	019210	500	167 억	6166433	N	N	2	N	N
139	20241106	150325	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5130	20	2	0.39	132908740	26076	237.57	5130	5140	5060	6640	3580	5110	5096.98	18.37	-3364	5150	5130	5110	5090	5070	5140	5100	168	1530	500	3780	10	1	33573819	1722	7.49	0.50	12	0.08	685.00	10244.00	6750	20240130	-24.00	4955	20240909	3.53	6750	-24.00	20240130	4955	3.53	20240909	6750	-24.00	20240130	4955	3.53	20240909	1.09	N	019210	500	167 억	6166433	N	N	5	N	N
140	20241106	140323	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5100	-10	5	-0.20	97592950	19167	174.63	5130	5140	5060	6640	3580	5110	5091.72	18.37	-2166	5150	5130	5110	5090	5070	5140	5100	168	1530	500	3780	10	1	33573819	1712	7.45	0.50	12	0.06	685.00	10244.00	6750	20240130	-24.44	4955	20240909	2.93	6750	-24.44	20240130	4955	2.93	20240909	6750	-24.44	20240130	4955	2.93	20240909	1.09	N	019210	500	167 억	6166433	N	N	5	N	N
141	20241106	130323	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5060	-50	5	-0.98	67672680	13291	121.09	5130	5140	5060	6640	3580	5110	5091.62	18.37	-2214	5150	5130	5110	5090	5070	5140	5100	168	1530	500	3780	10	1	33573819	1699	7.39	0.49	12	0.04	685.00	10244.00	6750	20240130	-25.04	4955	20240909	2.12	6750	-25.04	20240130	4955	2.12	20240909	6750	-25.04	20240130	4955	2.12	20240909	1.09	N	019210	500	167 억	6166433	N	N	5	N	N
142	20241106	120315	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5100	-10	5	-0.20	36085760	7077	64.48	5130	5140	5080	6640	3580	5110	5099.02	18.37	-2650	5150	5130	5110	5090	5070	5140	5100	168	1530	500	3780	10	1	33573819	1712	7.45	0.50	12	0.02	685.00	10244.00	6750	20240130	-24.44	4955	20240909	2.93	6750	-24.44	20240130	4955	2.93	20240909	6750	-24.44	20240130	4955	2.93	20240909	1.09	N	019210	500	167 억	6166433	N	N	5	N	N
143	20241106	110319	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5090	-20	5	-0.39	15824870	3098	28.23	5130	5140	5090	6640	3580	5110	5108.09	18.37	-1301	5150	5130	5110	5090	5070	5140	5100	168	1530	500	3780	10	1	33573819	1709	7.43	0.50	12	0.01	685.00	10244.00	6750	20240130	-24.59	4955	20240909	2.72	6750	-24.59	20240130	4955	2.72	20240909	6750	-24.59	20240130	4955	2.72	20240909	1.09	N	019210	500	167 억	6166433	N	N	5	N	N
144	20241106	100318	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5100	-10	5	-0.20	7457130	1459	13.29	5130	5140	5100	6640	3580	5110	5111.12	18.37	-196	5150	5130	5110	5090	5070	5140	5100	168	1530	500	3780	10	1	33573819	1712	7.45	0.50	12	0.00	685.00	10244.00	6750	20240130	-24.44	4955	20240909	2.93	6750	-24.44	20240130	4955	2.93	20240909	6750	-24.44	20240130	4955	2.93	20240909	1.09	N	019210	500	167 억	6166433	N	N	5	N	N
145	20241106	090317	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5130	20	2	0.39	881630	172	1.57	5130	5130	5110	6640	3580	5110	5125.76	18.37	-53	5150	5130	5110	5090	5070	5140	5100	168	1530	500	3780	10	1	33573819	1722	7.49	0.50	12	0.00	685.00	10244.00	6750	20240130	-24.00	4955	20240909	3.53	6750	-24.00	20240130	4955	3.53	20240909	6750	-24.00	20240130	4955	3.53	20240909	1.09	N	019210	500	167 억	6166433	N	N	5	N	N
146	20241105	160310	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5110	10	2	0.20	56038970	10976	52.09	5090	5130	5090	6630	3570	5100	5105.59	18.37	-2549	5166	5132	5096	5062	5026	5150	5080	168	1530	500	3770	10	1	33573819	1716	7.46	0.50	12	0.03	685.00	10244.00	6750	20240130	-24.30	4955	20240909	3.13	6750	-24.30	20240130	4955	3.13	20240909	6750	-24.30	20240130	4955	3.13	20240909	1.09	N	019210	500	167 억	6168160	N	N	5	N	N
147	20241105	150316	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5110	10	2	0.20	52745120	10331	49.03	5090	5130	5090	6630	3570	5100	5105.52	18.37	-2516	5166	5132	5096	5062	5026	5150	5080	168	1530	500	3770	10	1	33573819	1716	7.46	0.50	12	0.03	685.00	10244.00	6750	20240130	-24.30	4955	20240909	3.13	6750	-24.30	20240130	4955	3.13	20240909	6750	-24.30	20240130	4955	3.13	20240909	1.09	N	019210	500	167 억	6168160	N	N	0	N	N
148	20241105	140313	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5120	20	2	0.39	50370310	9866	46.82	5090	5130	5090	6630	3570	5100	5105.44	18.37	-2538	5166	5132	5096	5062	5026	5150	5080	168	1530	500	3770	10	1	33573819	1719	7.47	0.50	12	0.03	685.00	10244.00	6750	20240130	-24.15	4955	20240909	3.33	6750	-24.15	20240130	4955	3.33	20240909	6750	-24.15	20240130	4955	3.33	20240909	1.09	N	019210	500	167 억	6168160	N	N	0	N	N
149	20241105	130314	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5110	10	2	0.20	28972430	5676	26.94	5090	5130	5090	6630	3570	5100	5104.37	18.37	-131	5166	5132	5096	5062	5026	5150	5080	168	1530	500	3770	10	1	33573819	1716	7.46	0.50	12	0.02	685.00	10244.00	6750	20240130	-24.30	4955	20240909	3.13	6750	-24.30	20240130	4955	3.13	20240909	6750	-24.30	20240130	4955	3.13	20240909	1.09	N	019210	500	167 억	6168160	N	N	0	N	N
150	20241105	120314	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5110	10	2	0.20	28161160	5517	26.18	5090	5130	5090	6630	3570	5100	5104.43	18.37	-136	5166	5132	5096	5062	5026	5150	5080	168	1530	500	3770	10	1	33573819	1716	7.46	0.50	12	0.02	685.00	10244.00	6750	20240130	-24.30	4955	20240909	3.13	6750	-24.30	20240130	4955	3.13	20240909	6750	-24.30	20240130	4955	3.13	20240909	1.09	N	019210	500	167 억	6168160	N	N	0	N	N
151	20241105	110308	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5120	20	2	0.39	17407210	3408	16.17	5090	5130	5090	6630	3570	5100	5107.75	18.37	-416	5166	5132	5096	5062	5026	5150	5080	168	1530	500	3770	10	1	33573819	1719	7.47	0.50	12	0.01	685.00	10244.00	6750	20240130	-24.15	4955	20240909	3.33	6750	-24.15	20240130	4955	3.33	20240909	6750	-24.15	20240130	4955	3.33	20240909	1.09	N	019210	500	167 억	6168160	N	N	0	N	N
152	20241105	100313	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5120	20	2	0.39	2104960	411	1.95	5090	5130	5090	6630	3570	5100	5121.56	18.37	-66	5166	5132	5096	5062	5026	5150	5080	168	1530	500	3770	10	1	33573819	1719	7.47	0.50	12	0.00	685.00	10244.00	6750	20240130	-24.15	4955	20240909	3.33	6750	-24.15	20240130	4955	3.33	20240909	6750	-24.15	20240130	4955	3.33	20240909	1.09	N	019210	500	167 억	6168160	N	N	0	N	N
153	20241105	090310	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5100	0	3	0.00	122170	24	0.11	5090	5100	5090	6630	3570	5100	5090.42	18.37	-15	5166	5132	5096	5062	5026	5150	5080	168	1530	500	3770	10	1	33573819	1712	7.45	0.50	12	0.00	685.00	10244.00	6750	20240130	-24.44	4955	20240909	2.93	6750	-24.44	20240130	4955	2.93	20240909	6750	-24.44	20240130	4955	2.93	20240909	1.09	N	019210	500	167 억	6168160	N	N	0	N	N
154	20241104	160310	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5100	40	2	0.79	107577250	21072	106.66	5060	5130	5060	6570	3550	5060	5105.22	18.38	-2216	5133	5096	5073	5036	5013	5085	5025	168	1510	500	3740	10	1	33573819	1712	7.45	0.50	12	0.06	685.00	10244.00	6750	20240130	-24.44	4955	20240909	2.93	6750	-24.44	20240130	4955	2.93	20240909	6750	-24.44	20240130	4955	2.93	20240909	1.09	N	019210	500	167 억	6170027	N	N	99	N	N
155	20241104	150317	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5120	60	2	1.19	99802970	19551	98.96	5060	5130	5060	6570	3550	5060	5104.75	18.38	-2552	5133	5096	5073	5036	5013	5085	5025	168	1510	500	3740	10	1	33573819	1719	7.47	0.50	12	0.06	685.00	10244.00	6750	20240130	-24.15	4955	20240909	3.33	6750	-24.15	20240130	4955	3.33	20240909	6750	-24.15	20240130	4955	3.33	20240909	1.09	N	019210	500	167 억	6170027	N	N	99	N	N
156	20241104	140310	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5130	70	2	1.38	94101340	18435	93.31	5060	5130	5060	6570	3550	5060	5104.49	18.38	-2488	5133	5096	5073	5036	5013	5085	5025	168	1510	500	3740	10	1	33573819	1722	7.49	0.50	12	0.05	685.00	10244.00	6750	20240130	-24.00	4955	20240909	3.53	6750	-24.00	20240130	4955	3.53	20240909	6750	-24.00	20240130	4955	3.53	20240909	1.09	N	019210	500	167 억	6170027	N	N	99	N	N
157	20241104	130237	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5120	60	2	1.19	85046110	16665	84.35	5060	5130	5060	6570	3550	5060	5103.28	18.38	-2561	5133	5096	5073	5036	5013	5085	5025	168	1510	500	3740	10	1	33573819	1719	7.47	0.50	12	0.05	685.00	10244.00	6750	20240130	-24.15	4955	20240909	3.33	6750	-24.15	20240130	4955	3.33	20240909	6750	-24.15	20240130	4955	3.33	20240909	1.09	N	019210	500	167 억	6170027	N	N	99	N	N
158	20241104	120306	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5120	60	2	1.19	74967270	14695	74.38	5060	5120	5060	6570	3550	5060	5101.55	18.38	-2552	5133	5096	5073	5036	5013	5085	5025	168	1510	500	3740	10	1	33573819	1719	7.47	0.50	12	0.04	685.00	10244.00	6750	20240130	-24.15	4955	20240909	3.33	6750	-24.15	20240130	4955	3.33	20240909	6750	-24.15	20240130	4955	3.33	20240909	1.09	N	019210	500	167 억	6170027	N	N	99	N	N
159	20241104	110305	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5100	40	2	0.79	16818070	3314	16.77	5060	5110	5060	6570	3550	5060	5074.86	18.38	202	5133	5096	5073	5036	5013	5085	5025	168	1510	500	3740	10	1	33573819	1712	7.45	0.50	12	0.01	685.00	10244.00	6750	20240130	-24.44	4955	20240909	2.93	6750	-24.44	20240130	4955	2.93	20240909	6750	-24.44	20240130	4955	2.93	20240909	1.09	N	019210	500	167 억	6170027	N	N	99	N	N
160	20241104	100303	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5080	20	2	0.40	9874810	1948	9.86	5060	5090	5060	6570	3550	5060	5069.20	18.38	-237	5133	5096	5073	5036	5013	5085	5025	168	1510	500	3740	10	1	33573819	1706	7.42	0.50	12	0.01	685.00	10244.00	6750	20240130	-24.74	4955	20240909	2.52	6750	-24.74	20240130	4955	2.52	20240909	6750	-24.74	20240130	4955	2.52	20240909	1.09	N	019210	500	167 억	6170027	N	N	99	N	N
161	20241104	090304	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5070	10	2	0.20	1502830	297	1.50	5060	5070	5060	6570	3550	5060	5060.03	18.38	13	5133	5096	5073	5036	5013	5085	5025	168	1510	500	3740	10	1	33573819	1702	7.40	0.49	12	0.00	685.00	10244.00	6750	20240130	-24.89	4955	20240909	2.32	6750	-24.89	20240130	4955	2.32	20240909	6750	-24.89	20240130	4955	2.32	20240909	1.09	N	019210	500	167 억	6170027	N	N	99	N	N
162	20241101	160257	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5060	-40	5	-0.78	100117190	19735	178.45	5090	5110	5050	6630	3570	5100	5073.08	18.38	-2145	5146	5122	5086	5062	5026	5130	5070	168	1530	500	3770	10	1	33573819	1699	7.39	0.49	12	0.06	685.00	10244.00	6750	20240130	-25.04	4955	20240909	2.12	6750	-25.04	20240130	4955	2.12	20240909	6750	-25.04	20240130	4955	2.12	20240909	1.09	N	019210	500	167 억	6171505	N	N	99	N	N
163	20241101	150304	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5070	-30	5	-0.59	89835670	17704	160.09	5090	5110	5050	6630	3570	5100	5074.31	18.38	-1829	5146	5122	5086	5062	5026	5130	5070	168	1530	500	3770	10	1	33573819	1702	7.40	0.49	12	0.05	685.00	10244.00	6750	20240130	-24.89	4955	20240909	2.32	6750	-24.89	20240130	4955	2.32	20240909	6750	-24.89	20240130	4955	2.32	20240909	1.09	N	019210	500	167 억	6171505	N	N	280	N	N
164	20241101	140257	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5090	-10	5	-0.20	45625580	8968	81.09	5090	5110	5050	6630	3570	5100	5087.60	18.38	-1838	5146	5122	5086	5062	5026	5130	5070	168	1530	500	3770	10	1	33573819	1709	7.43	0.50	12	0.03	685.00	10244.00	6750	20240130	-24.59	4955	20240909	2.72	6750	-24.59	20240130	4955	2.72	20240909	6750	-24.59	20240130	4955	2.72	20240909	1.09	N	019210	500	167 억	6171505	N	N	280	N	N
165	20241101	130323	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5110	10	2	0.20	41215880	8102	73.26	5090	5110	5050	6630	3570	5100	5087.12	18.38	-1825	5146	5122	5086	5062	5026	5130	5070	168	1530	500	3770	10	1	33573819	1716	7.46	0.50	12	0.02	685.00	10244.00	6750	20240130	-24.30	4955	20240909	3.13	6750	-24.30	20240130	4955	3.13	20240909	6750	-24.30	20240130	4955	3.13	20240909	1.09	N	019210	500	167 억	6171505	N	N	280	N	N
166	20241101	120324	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5080	-20	5	-0.39	33331590	6553	59.25	5090	5110	5050	6630	3570	5100	5086.46	18.38	-1246	5146	5122	5086	5062	5026	5130	5070	168	1530	500	3770	10	1	33573819	1706	7.42	0.50	12	0.02	685.00	10244.00	6750	20240130	-24.74	4955	20240909	2.52	6750	-24.74	20240130	4955	2.52	20240909	6750	-24.74	20240130	4955	2.52	20240909	1.09	N	019210	500	167 억	6171505	N	N	280	N	N
167	20241101	110322	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5100	0	3	0.00	23547260	4629	41.86	5090	5110	5050	6630	3570	5100	5086.90	18.38	-694	5146	5122	5086	5062	5026	5130	5070	168	1530	500	3770	10	1	33573819	1712	7.45	0.50	12	0.01	685.00	10244.00	6750	20240130	-24.44	4955	20240909	2.93	6750	-24.44	20240130	4955	2.93	20240909	6750	-24.44	20240130	4955	2.93	20240909	1.09	N	019210	500	167 억	6171505	N	N	280	N	N
168	20241101	100323	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5110	10	2	0.20	12486940	2458	22.23	5090	5110	5050	6630	3570	5100	5080.12	18.38	-271	5146	5122	5086	5062	5026	5130	5070	168	1530	500	3770	10	1	33573819	1716	7.46	0.50	12	0.01	685.00	10244.00	6750	20240130	-24.30	4955	20240909	3.13	6750	-24.30	20240130	4955	3.13	20240909	6750	-24.30	20240130	4955	3.13	20240909	1.09	N	019210	500	167 억	6171505	N	N	280	N	N
169	20241101	090322	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5090	-10	5	-0.20	61080	12	0.11	5090	5090	5090	6630	3570	5100	5090.00	18.38	-1	5146	5122	5086	5062	5026	5130	5070	168	1530	500	3770	10	1	33573819	1709	7.43	0.50	12	0.00	685.00	10244.00	6750	20240130	-24.59	4955	20240909	2.72	6750	-24.59	20240130	4955	2.72	20240909	6750	-24.59	20240130	4955	2.72	20240909	1.09	N	019210	500	167 억	6171505	N	N	280	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History