KissMeData/025550/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160409	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	-65	5	-2.19	95120610	32663	71.75	2965	2965	2870	3850	2080	2965	2912.20	0.99	640	3105	3035	2945	2875	2785	2990	2830	123	885	500	2130	5	1	23300000	676	-29.90	0.54	12	0.14	-97.00	5332.00	4300	20231124	-32.56	2720	20240909	6.62	4115	-29.53	20240522	2720	6.62	20240909	4115	-29.53	20240522	2720	6.62	20240909	2.31	N	025550	500	122 억	230747	N	N	N	N
3	20241129	150414	57	100.00	KOSDAQ	금속	N	N	N	N	N	2925	-40	5	-1.35	81089390	27838	61.15	2965	2965	2870	3850	2080	2965	2912.90	0.99	1014	3105	3035	2945	2875	2785	2990	2830	123	885	500	2130	5	1	23300000	682	-30.15	0.55	12	0.12	-97.00	5332.00	4300	20231124	-31.98	2720	20240909	7.54	4115	-28.92	20240522	2720	7.54	20240909	4115	-28.92	20240522	2720	7.54	20240909	2.31	N	025550	500	122 억	230747	N	N	N	N
4	20241129	140413	57	100.00	KOSDAQ	금속	N	N	N	N	N	2920	-45	5	-1.52	74088920	25441	55.89	2965	2965	2870	3850	2080	2965	2912.19	0.99	-93	3105	3035	2945	2875	2785	2990	2830	123	885	500	2130	5	1	23300000	680	-30.10	0.55	12	0.11	-97.00	5332.00	4300	20231124	-32.09	2720	20240909	7.35	4115	-29.04	20240522	2720	7.35	20240909	4115	-29.04	20240522	2720	7.35	20240909	2.31	N	025550	500	122 억	230747	N	N	N	N
5	20241129	130413	57	100.00	KOSDAQ	금속	N	N	N	N	N	2930	-35	5	-1.18	73259160	25157	55.26	2965	2965	2870	3850	2080	2965	2912.08	0.99	-225	3105	3035	2945	2875	2785	2990	2830	123	885	500	2130	5	1	23300000	683	-30.21	0.55	12	0.11	-97.00	5332.00	4300	20231124	-31.86	2720	20240909	7.72	4115	-28.80	20240522	2720	7.72	20240909	4115	-28.80	20240522	2720	7.72	20240909	2.31	N	025550	500	122 억	230747	N	N	N	N
6	20241129	120415	57	100.00	KOSDAQ	금속	N	N	N	N	N	2945	-20	5	-0.67	72652645	24950	54.81	2965	2965	2870	3850	2080	2965	2911.93	0.99	-72	3105	3035	2945	2875	2785	2990	2830	123	885	500	2130	5	1	23300000	686	-30.36	0.55	12	0.11	-97.00	5332.00	4300	20231124	-31.51	2720	20240909	8.27	4115	-28.43	20240522	2720	8.27	20240909	4115	-28.43	20240522	2720	8.27	20240909	2.31	N	025550	500	122 억	230747	N	N	N	N
7	20241129	110414	57	100.00	KOSDAQ	금속	N	N	N	N	N	2930	-35	5	-1.18	68206645	23433	51.48	2965	2965	2870	3850	2080	2965	2910.71	0.99	260	3105	3035	2945	2875	2785	2990	2830	123	885	500	2130	5	1	23300000	683	-30.21	0.55	12	0.10	-97.00	5332.00	4300	20231124	-31.86	2720	20240909	7.72	4115	-28.80	20240522	2720	7.72	20240909	4115	-28.80	20240522	2720	7.72	20240909	2.31	N	025550	500	122 억	230747	N	N	N	N
8	20241129	100413	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	-65	5	-2.19	34080585	11670	25.64	2965	2965	2900	3850	2080	2965	2920.36	0.99	-828	3105	3035	2945	2875	2785	2990	2830	123	885	500	2130	5	1	23300000	676	-29.90	0.54	12	0.05	-97.00	5332.00	4300	20231124	-32.56	2720	20240909	6.62	4115	-29.53	20240522	2720	6.62	20240909	4115	-29.53	20240522	2720	6.62	20240909	2.31	N	025550	500	122 억	230747	N	N	N	N
9	20241129	090413	57	100.00	KOSDAQ	금속	N	N	N	N	N	2960	-5	5	-0.17	1543070	521	1.14	2965	2965	2960	3850	2080	2965	2961.75	0.99	-366	3105	3035	2945	2875	2785	2990	2830	123	885	500	2130	5	1	23300000	690	-30.52	0.56	12	0.00	-97.00	5332.00	4300	20231124	-31.16	2720	20240909	8.82	4115	-28.07	20240522	2720	8.82	20240909	4115	-28.07	20240522	2720	8.82	20240909	2.31	N	025550	500	122 억	230747	N	N	N	N
10	20241128	160409	57	100.00	KOSDAQ	금속	N	N	N	N	N	2965	-30	5	-1.00	135246975	45518	83.50	2985	3015	2855	3890	2100	2995	2971.30	0.93	13044	3048	3021	2998	2971	2948	3010	2960	123	895	500	2150	5	1	23300000	691	-30.57	0.56	12	0.20	-97.00	5332.00	4300	20231124	-31.05	2720	20240909	9.01	4115	-27.95	20240522	2720	9.01	20240909	4115	-27.95	20240522	2720	9.01	20240909	2.31	N	025550	500	122 억	217703	N	N	N	N
11	20241128	150417	57	100.00	KOSDAQ	금속	N	N	N	N	N	2975	-20	5	-0.67	128435635	43222	79.29	2985	3015	2855	3890	2100	2995	2971.53	0.93	13599	3048	3021	2998	2971	2948	3010	2960	123	895	500	2150	5	1	23300000	693	-30.67	0.56	12	0.19	-97.00	5332.00	4300	20231124	-30.81	2720	20240909	9.38	4115	-27.70	20240522	2720	9.38	20240909	4115	-27.70	20240522	2720	9.38	20240909	2.31	N	025550	500	122 억	217703	N	N	N	N
12	20241128	140418	57	100.00	KOSDAQ	금속	N	N	N	N	N	2975	-20	5	-0.67	123975030	41722	76.54	2985	3015	2855	3890	2100	2995	2971.45	0.93	13722	3048	3021	2998	2971	2948	3010	2960	123	895	500	2150	5	1	23300000	693	-30.67	0.56	12	0.18	-97.00	5332.00	4300	20231124	-30.81	2720	20240909	9.38	4115	-27.70	20240522	2720	9.38	20240909	4115	-27.70	20240522	2720	9.38	20240909	2.31	N	025550	500	122 억	217703	N	N	N	N
13	20241128	130414	57	100.00	KOSDAQ	금속	N	N	N	N	N	2980	-15	5	-0.50	123635495	41608	76.33	2985	3015	2855	3890	2100	2995	2971.44	0.93	13732	3048	3021	2998	2971	2948	3010	2960	123	895	500	2150	5	1	23300000	694	-30.72	0.56	12	0.18	-97.00	5332.00	4300	20231124	-30.70	2720	20240909	9.56	4115	-27.58	20240522	2720	9.56	20240909	4115	-27.58	20240522	2720	9.56	20240909	2.31	N	025550	500	122 억	217703	N	N	N	N
14	20241128	120417	57	100.00	KOSDAQ	금속	N	N	N	N	N	2995	0	3	0.00	115349305	38818	71.21	2985	3015	2855	3890	2100	2995	2971.54	0.93	12382	3048	3021	2998	2971	2948	3010	2960	123	895	500	2150	5	1	23300000	698	-30.88	0.56	12	0.17	-97.00	5332.00	4300	20231124	-30.35	2720	20240909	10.11	4115	-27.22	20240522	2720	10.11	20240909	4115	-27.22	20240522	2720	10.11	20240909	2.31	N	025550	500	122 억	217703	N	N	N	N
15	20241128	110421	57	100.00	KOSDAQ	금속	N	N	N	N	N	2990	-5	5	-0.17	105119615	35377	64.90	2985	3015	2855	3890	2100	2995	2971.41	0.93	12133	3048	3021	2998	2971	2948	3010	2960	123	895	500	2150	5	1	23300000	697	-30.82	0.56	12	0.15	-97.00	5332.00	4300	20231124	-30.47	2720	20240909	9.93	4115	-27.34	20240522	2720	9.93	20240909	4115	-27.34	20240522	2720	9.93	20240909	2.31	N	025550	500	122 억	217703	N	N	N	N
16	20241128	100417	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	5	2	0.17	85930955	28967	53.14	2985	3015	2855	3890	2100	2995	2966.51	0.93	7554	3048	3021	2998	2971	2948	3010	2960	123	895	500	2150	5	1	23300000	699	-30.93	0.56	12	0.12	-97.00	5332.00	4300	20231124	-30.23	2720	20240909	10.29	4115	-27.10	20240522	2720	10.29	20240909	4115	-27.10	20240522	2720	10.29	20240909	2.31	N	025550	500	122 억	217703	N	N	N	N
17	20241128	090414	57	100.00	KOSDAQ	금속	N	N	N	N	N	2995	0	3	0.00	1194040	399	0.73	2985	2995	2980	3890	2100	2995	2992.58	0.93	0	3048	3021	2998	2971	2948	3010	2960	123	895	500	2150	5	1	23300000	698	-30.88	0.56	12	0.00	-97.00	5332.00	4300	20231124	-30.35	2720	20240909	10.11	4115	-27.22	20240522	2720	10.11	20240909	4115	-27.22	20240522	2720	10.11	20240909	2.31	N	025550	500	122 억	217703	N	N	N	N
18	20241127	160406	57	100.00	KOSDAQ	금속	N	N	N	N	N	2995	-5	5	-0.17	163490325	54506	68.93	3010	3025	2975	3900	2100	3000	2999.49	0.96	-7103	3046	3022	2986	2962	2926	3035	2975	123	900	500	2160	5	1	23300000	698	-30.88	0.56	12	0.23	-97.00	5332.00	4300	20231124	-30.35	2720	20240909	10.11	4115	-27.22	20240522	2720	10.11	20240909	4115	-27.22	20240522	2720	10.11	20240909	2.37	N	025550	500	122 억	224806	N	N	N	N
19	20241127	150412	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	5	2	0.17	148308750	49453	62.54	3010	3025	2975	3900	2100	3000	2998.98	0.96	-7247	3046	3022	2986	2962	2926	3035	2975	123	900	500	2160	5	1	23300000	700	-30.98	0.56	12	0.21	-97.00	5332.00	4300	20231124	-30.12	2720	20240909	10.48	4115	-26.97	20240522	2720	10.48	20240909	4115	-26.97	20240522	2720	10.48	20240909	2.37	N	025550	500	122 억	224806	N	N	N	N
20	20241127	140413	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	5	2	0.17	116458020	38855	49.14	3010	3025	2975	3900	2100	3000	2997.25	0.96	-5151	3046	3022	2986	2962	2926	3035	2975	123	900	500	2160	5	1	23300000	700	-30.98	0.56	12	0.17	-97.00	5332.00	4300	20231124	-30.12	2720	20240909	10.48	4115	-26.97	20240522	2720	10.48	20240909	4115	-26.97	20240522	2720	10.48	20240909	2.37	N	025550	500	122 억	224806	N	N	N	N
21	20241127	130408	57	100.00	KOSDAQ	금속	N	N	N	N	N	2990	-10	5	-0.33	89084790	29737	37.61	3010	3025	2975	3900	2100	3000	2995.76	0.96	-3722	3046	3022	2986	2962	2926	3035	2975	123	900	500	2160	5	1	23300000	697	-30.82	0.56	12	0.13	-97.00	5332.00	4300	20231124	-30.47	2720	20240909	9.93	4115	-27.34	20240522	2720	9.93	20240909	4115	-27.34	20240522	2720	9.93	20240909	2.37	N	025550	500	122 억	224806	N	N	N	N
22	20241127	120413	57	100.00	KOSDAQ	금속	N	N	N	N	N	2985	-15	5	-0.50	84378970	28160	35.61	3010	3025	2975	3900	2100	3000	2996.41	0.96	-3654	3046	3022	2986	2962	2926	3035	2975	123	900	500	2160	5	1	23300000	696	-30.77	0.56	12	0.12	-97.00	5332.00	4300	20231124	-30.58	2720	20240909	9.74	4115	-27.46	20240522	2720	9.74	20240909	4115	-27.46	20240522	2720	9.74	20240909	2.37	N	025550	500	122 억	224806	N	N	N	N
23	20241127	110413	57	100.00	KOSDAQ	금속	N	N	N	N	N	2995	-5	5	-0.17	74361700	24795	31.36	3010	3025	2975	3900	2100	3000	2999.06	0.96	-3596	3046	3022	2986	2962	2926	3035	2975	123	900	500	2160	5	1	23300000	698	-30.88	0.56	12	0.11	-97.00	5332.00	4300	20231124	-30.35	2720	20240909	10.11	4115	-27.22	20240522	2720	10.11	20240909	4115	-27.22	20240522	2720	10.11	20240909	2.37	N	025550	500	122 억	224806	N	N	N	N
24	20241127	100411	57	100.00	KOSDAQ	금속	N	N	N	N	N	2985	-15	5	-0.50	47591700	15828	20.02	3010	3025	2980	3900	2100	3000	3006.80	0.96	-1958	3046	3022	2986	2962	2926	3035	2975	123	900	500	2160	5	1	23300000	696	-30.77	0.56	12	0.07	-97.00	5332.00	4300	20231124	-30.58	2720	20240909	9.74	4115	-27.46	20240522	2720	9.74	20240909	4115	-27.46	20240522	2720	9.74	20240909	2.37	N	025550	500	122 억	224806	N	N	N	N
25	20241127	090410	57	100.00	KOSDAQ	금속	N	N	N	N	N	3025	25	2	0.83	30513905	10118	12.80	3010	3025	2995	3900	2100	3000	3015.80	0.96	-656	3046	3022	2986	2962	2926	3035	2975	123	900	500	2160	5	1	23300000	705	-31.19	0.57	12	0.04	-97.00	5332.00	4300	20231124	-29.65	2720	20240909	11.21	4115	-26.49	20240522	2720	11.21	20240909	4115	-26.49	20240522	2720	11.21	20240909	2.37	N	025550	500	122 억	224806	N	N	N	N
26	20241126	160410	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	30	2	1.01	235384610	78994	22.24	2970	3010	2950	3860	2080	2970	2979.64	0.92	9121	3236	3102	3016	2882	2796	3060	2840	123	890	500	2130	5	1	23300000	699	-30.93	0.56	12	0.34	-97.00	5332.00	4300	20231124	-30.23	2720	20240909	10.29	4115	-27.10	20240522	2720	10.29	20240909	4115	-27.10	20240522	2720	10.29	20240909	2.40	N	025550	500	122 억	215483	N	N	N	N
27	20241126	150409	57	100.00	KOSDAQ	금속	N	N	N	N	N	2995	25	2	0.84	213672055	71752	20.20	2970	3010	2950	3860	2080	2970	2977.92	0.92	8898	3236	3102	3016	2882	2796	3060	2840	123	890	500	2130	5	1	23300000	698	-30.88	0.56	12	0.31	-97.00	5332.00	4300	20231124	-30.35	2720	20240909	10.11	4115	-27.22	20240522	2720	10.11	20240909	4115	-27.22	20240522	2720	10.11	20240909	2.40	N	025550	500	122 억	215483	N	N	N	N
28	20241126	140409	57	100.00	KOSDAQ	금속	N	N	N	N	N	2980	10	2	0.34	200433505	67312	18.95	2970	3010	2950	3860	2080	2970	2977.68	0.92	6023	3236	3102	3016	2882	2796	3060	2840	123	890	500	2130	5	1	23300000	694	-30.72	0.56	12	0.29	-97.00	5332.00	4300	20231124	-30.70	2720	20240909	9.56	4115	-27.58	20240522	2720	9.56	20240909	4115	-27.58	20240522	2720	9.56	20240909	2.40	N	025550	500	122 억	215483	N	N	N	N
29	20241126	130407	57	100.00	KOSDAQ	금속	N	N	N	N	N	2995	25	2	0.84	182642910	61332	17.26	2970	3010	2950	3860	2080	2970	2977.94	0.92	5527	3236	3102	3016	2882	2796	3060	2840	123	890	500	2130	5	1	23300000	698	-30.88	0.56	12	0.26	-97.00	5332.00	4300	20231124	-30.35	2720	20240909	10.11	4115	-27.22	20240522	2720	10.11	20240909	4115	-27.22	20240522	2720	10.11	20240909	2.40	N	025550	500	122 억	215483	N	N	N	N
30	20241126	120412	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	30	2	1.01	181248275	60864	17.13	2970	3010	2950	3860	2080	2970	2977.92	0.92	5282	3236	3102	3016	2882	2796	3060	2840	123	890	500	2130	5	1	23300000	699	-30.93	0.56	12	0.26	-97.00	5332.00	4300	20231124	-30.23	2720	20240909	10.29	4115	-27.10	20240522	2720	10.29	20240909	4115	-27.10	20240522	2720	10.29	20240909	2.40	N	025550	500	122 억	215483	N	N	N	N
31	20241126	110414	57	100.00	KOSDAQ	금속	N	N	N	N	N	2990	20	2	0.67	170101175	57132	16.08	2970	3010	2950	3860	2080	2970	2977.34	0.92	4435	3236	3102	3016	2882	2796	3060	2840	123	890	500	2130	5	1	23300000	697	-30.82	0.56	12	0.25	-97.00	5332.00	4300	20231124	-30.47	2720	20240909	9.93	4115	-27.34	20240522	2720	9.93	20240909	4115	-27.34	20240522	2720	9.93	20240909	2.40	N	025550	500	122 억	215483	N	N	N	N
32	20241126	100412	57	100.00	KOSDAQ	금속	N	N	N	N	N	2985	15	2	0.51	100469885	33734	9.50	2970	3010	2950	3860	2080	2970	2978.30	0.92	2517	3236	3102	3016	2882	2796	3060	2840	123	890	500	2130	5	1	23300000	696	-30.77	0.56	12	0.14	-97.00	5332.00	4300	20231124	-30.58	2720	20240909	9.74	4115	-27.46	20240522	2720	9.74	20240909	4115	-27.46	20240522	2720	9.74	20240909	2.40	N	025550	500	122 억	215483	N	N	N	N
33	20241126	090409	57	100.00	KOSDAQ	금속	N	N	N	N	N	2995	25	2	0.84	20115125	6771	1.91	2970	3000	2970	3860	2080	2970	2970.78	0.92	-457	3236	3102	3016	2882	2796	3060	2840	123	890	500	2130	5	1	23300000	698	-30.88	0.56	12	0.03	-97.00	5332.00	4300	20231124	-30.35	2720	20240909	10.11	4115	-27.22	20240522	2720	10.11	20240909	4115	-27.22	20240522	2720	10.11	20240909	2.40	N	025550	500	122 억	215483	N	N	N	N
34	20241125	160402	57	100.00	KOSDAQ	금속	N	N	N	N	N	2970	-25	5	-0.83	1078757705	354665	446.81	2995	3150	2930	3890	2100	2995	3042.29	0.91	4562	3068	3031	2998	2961	2928	3015	2945	123	895	500	2150	5	1	23300000	692	-30.62	0.56	12	1.52	-97.00	5332.00	4300	20231124	-30.93	2720	20240909	9.19	4115	-27.83	20240522	2720	9.19	20240909	4115	-27.83	20240522	2720	9.19	20240909	2.37	N	025550	500	122 억	211094	N	N	N	N
35	20241125	150408	57	100.00	KOSDAQ	금속	N	N	N	N	N	3065	70	2	2.34	987080310	324126	408.33	2995	3150	2930	3890	2100	2995	3045.36	0.91	2400	3068	3031	2998	2961	2928	3015	2945	123	895	500	2150	5	1	23300000	714	-31.60	0.57	12	1.39	-97.00	5332.00	4300	20231124	-28.72	2720	20240909	12.68	4115	-25.52	20240522	2720	12.68	20240909	4115	-25.52	20240522	2720	12.68	20240909	2.37	N	025550	500	122 억	211094	N	N	N	N
36	20241125	140409	57	100.00	KOSDAQ	금속	N	N	N	N	N	3070	75	2	2.50	504820700	167648	211.20	2995	3095	2930	3890	2100	2995	3011.19	0.91	-3557	3068	3031	2998	2961	2928	3015	2945	123	895	500	2150	5	1	23300000	715	-31.65	0.58	12	0.72	-97.00	5332.00	4300	20231124	-28.60	2720	20240909	12.87	4115	-25.39	20240522	2720	12.87	20240909	4115	-25.39	20240522	2720	12.87	20240909	2.37	N	025550	500	122 억	211094	N	N	N	N
37	20241125	130405	57	100.00	KOSDAQ	금속	N	N	N	N	N	2990	-5	5	-0.17	197024500	66156	83.34	2995	3020	2930	3890	2100	2995	2978.18	0.91	-2354	3068	3031	2998	2961	2928	3015	2945	123	895	500	2150	5	1	23300000	697	-30.82	0.56	12	0.28	-97.00	5332.00	4300	20231124	-30.47	2720	20240909	9.93	4115	-27.34	20240522	2720	9.93	20240909	4115	-27.34	20240522	2720	9.93	20240909	2.37	N	025550	500	122 억	211094	N	N	N	N
38	20241125	120409	57	100.00	KOSDAQ	금속	N	N	N	N	N	2990	-5	5	-0.17	160902290	54016	68.05	2995	3020	2930	3890	2100	2995	2978.79	0.91	-2287	3068	3031	2998	2961	2928	3015	2945	123	895	500	2150	5	1	23300000	697	-30.82	0.56	12	0.23	-97.00	5332.00	4300	20231124	-30.47	2720	20240909	9.93	4115	-27.34	20240522	2720	9.93	20240909	4115	-27.34	20240522	2720	9.93	20240909	2.37	N	025550	500	122 억	211094	N	N	N	N
39	20241125	110407	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	10	2	0.33	134406180	45193	56.93	2995	3020	2930	3890	2100	2995	2974.05	0.91	-312	3068	3031	2998	2961	2928	3015	2945	123	895	500	2150	5	1	23300000	700	-30.98	0.56	12	0.19	-97.00	5332.00	4300	20231124	-30.12	2720	20240909	10.48	4115	-26.97	20240522	2720	10.48	20240909	4115	-26.97	20240522	2720	10.48	20240909	2.37	N	025550	500	122 억	211094	N	N	N	N
40	20241125	100402	57	100.00	KOSDAQ	금속	N	N	N	N	N	2930	-65	5	-2.17	103488690	34812	43.86	2995	3020	2930	3890	2100	2995	2972.79	0.91	8	3068	3031	2998	2961	2928	3015	2945	123	895	500	2150	5	1	23300000	683	-30.21	0.55	12	0.15	-97.00	5332.00	4300	20231124	-31.86	2720	20240909	7.72	4115	-28.80	20240522	2720	7.72	20240909	4115	-28.80	20240522	2720	7.72	20240909	2.37	N	025550	500	122 억	211094	N	N	N	N
41	20241125	090403	57	100.00	KOSDAQ	금속	N	N	N	N	N	3015	20	2	0.67	16675745	5572	7.02	2995	3015	2965	3890	2100	2995	2992.78	0.91	1294	3068	3031	2998	2961	2928	3015	2945	123	895	500	2150	5	1	23300000	702	-31.08	0.57	12	0.02	-97.00	5332.00	4300	20231124	-29.88	2720	20240909	10.85	4115	-26.73	20240522	2720	10.85	20240909	4115	-26.73	20240522	2720	10.85	20240909	2.37	N	025550	500	122 억	211094	N	N	N	N
42	20241122	160347	57	100.00	KOSDAQ	금속	N	N	N	N	N	2995	-35	5	-1.16	236889815	79107	27.37	3010	3035	2965	3935	2125	3030	2994.55	0.91	-930	3240	3135	2975	2870	2710	3187	2922	123	905	500	2180	5	1	23300000	698	-30.88	0.56	12	0.34	-97.00	5332.00	4300	20231124	-30.35	2720	20240909	10.11	4115	-27.22	20240522	2720	10.11	20240909	4300	-30.35	20231124	2720	10.11	20240909	2.43	N	025550	500	122 억	211861	N	N	N	N
43	20241122	150346	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	-30	5	-0.99	228322960	76238	26.37	3010	3035	2965	3935	2125	3030	2994.87	0.91	-914	3240	3135	2975	2870	2710	3187	2922	123	905	500	2180	5	1	23300000	699	-30.93	0.56	12	0.33	-97.00	5332.00	4300	20231124	-30.23	2720	20240909	10.29	4115	-27.10	20240522	2720	10.29	20240909	4300	-30.23	20231124	2720	10.29	20240909	2.43	N	025550	500	122 억	211861	N	N	N	N
44	20241122	140350	57	100.00	KOSDAQ	금속	N	N	N	N	N	2995	-35	5	-1.16	192226145	64153	22.19	3010	3035	2975	3935	2125	3030	2996.37	0.91	4087	3240	3135	2975	2870	2710	3187	2922	123	905	500	2180	5	1	23300000	698	-30.88	0.56	12	0.28	-97.00	5332.00	4300	20231124	-30.35	2720	20240909	10.11	4115	-27.22	20240522	2720	10.11	20240909	4300	-30.35	20231124	2720	10.11	20240909	2.43	N	025550	500	122 억	211861	N	N	N	N
45	20241122	130350	57	100.00	KOSDAQ	금속	N	N	N	N	N	2985	-45	5	-1.49	176969630	59038	20.42	3010	3035	2975	3935	2125	3030	2997.55	0.91	4343	3240	3135	2975	2870	2710	3187	2922	123	905	500	2180	5	1	23300000	696	-30.77	0.56	12	0.25	-97.00	5332.00	4300	20231124	-30.58	2720	20240909	9.74	4115	-27.46	20240522	2720	9.74	20240909	4300	-30.58	20231124	2720	9.74	20240909	2.43	N	025550	500	122 억	211861	N	N	N	N
46	20241122	120350	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	-25	5	-0.83	159569105	53213	18.41	3010	3035	2975	3935	2125	3030	2998.69	0.91	4089	3240	3135	2975	2870	2710	3187	2922	123	905	500	2180	5	1	23300000	700	-30.98	0.56	12	0.23	-97.00	5332.00	4300	20231124	-30.12	2720	20240909	10.48	4115	-26.97	20240522	2720	10.48	20240909	4300	-30.12	20231124	2720	10.48	20240909	2.43	N	025550	500	122 억	211861	N	N	N	N
47	20241122	110348	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	-20	5	-0.66	117159020	39069	13.52	3010	3035	2975	3935	2125	3030	2998.77	0.91	4429	3240	3135	2975	2870	2710	3187	2922	123	905	500	2180	5	1	23300000	701	-31.03	0.56	12	0.17	-97.00	5332.00	4300	20231124	-30.00	2720	20240909	10.66	4115	-26.85	20240522	2720	10.66	20240909	4300	-30.00	20231124	2720	10.66	20240909	2.43	N	025550	500	122 억	211861	N	N	N	N
48	20241122	100353	57	100.00	KOSDAQ	금속	N	N	N	N	N	3015	-15	5	-0.50	106481905	35512	12.29	3010	3035	2975	3935	2125	3030	2998.48	0.91	4977	3240	3135	2975	2870	2710	3187	2922	123	905	500	2180	5	1	23300000	702	-31.08	0.57	12	0.15	-97.00	5332.00	4300	20231124	-29.88	2720	20240909	10.85	4115	-26.73	20240522	2720	10.85	20240909	4300	-29.88	20231124	2720	10.85	20240909	2.43	N	025550	500	122 억	211861	N	N	N	N
49	20241122	090349	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	-20	5	-0.66	9533410	3184	1.10	3010	3010	2980	3935	2125	3030	2994.16	0.91	-102	3240	3135	2975	2870	2710	3187	2922	123	905	500	2180	5	1	23300000	701	-31.03	0.56	12	0.01	-97.00	5332.00	4300	20231124	-30.00	2720	20240909	10.66	4115	-26.85	20240522	2720	10.66	20240909	4300	-30.00	20231124	2720	10.66	20240909	2.43	N	025550	500	122 억	211861	N	N	N	N
50	20241121	160347	57	100.00	KOSDAQ	금속	N	N	N	N	N	3030	180	2	6.32	858294020	286565	647.14	2850	3080	2815	3705	1995	2850	2994.85	0.95	-10671	2896	2872	2831	2807	2766	2885	2820	123	855	500	2050	5	1	23300000	706	-31.24	0.57	12	1.23	-97.00	5332.00	4300	20231124	-29.53	2720	20240909	11.40	4115	-26.37	20240522	2720	11.40	20240909	4300	-29.53	20231124	2720	11.40	20240909	2.51	N	025550	500	122 억	222349	N	N	N	N
51	20241121	150355	57	100.00	KOSDAQ	금속	N	N	N	N	N	2975	125	2	4.39	795973050	265789	600.22	2850	3080	2815	3705	1995	2850	2994.76	0.95	-9037	2896	2872	2831	2807	2766	2885	2820	123	855	500	2050	5	1	23300000	693	-30.67	0.56	12	1.14	-97.00	5332.00	4300	20231124	-30.81	2720	20240909	9.38	4115	-27.70	20240522	2720	9.38	20240909	4300	-30.81	20231124	2720	9.38	20240909	2.51	N	025550	500	122 억	222349	N	N	N	N
52	20241121	140354	57	100.00	KOSDAQ	금속	N	N	N	N	N	2980	130	2	4.56	747555085	249533	563.51	2850	3080	2815	3705	1995	2850	2995.82	0.95	-7843	2896	2872	2831	2807	2766	2885	2820	123	855	500	2050	5	1	23300000	694	-30.72	0.56	12	1.07	-97.00	5332.00	4300	20231124	-30.70	2720	20240909	9.56	4115	-27.58	20240522	2720	9.56	20240909	4300	-30.70	20231124	2720	9.56	20240909	2.51	N	025550	500	122 억	222349	N	N	N	N
53	20241121	130350	57	100.00	KOSDAQ	금속	N	N	N	N	N	3025	175	2	6.14	678179290	226481	511.45	2850	3080	2815	3705	1995	2850	2994.42	0.95	-7786	2896	2872	2831	2807	2766	2885	2820	123	855	500	2050	5	1	23300000	705	-31.19	0.57	12	0.97	-97.00	5332.00	4300	20231124	-29.65	2720	20240909	11.21	4115	-26.49	20240522	2720	11.21	20240909	4300	-29.65	20231124	2720	11.21	20240909	2.51	N	025550	500	122 억	222349	N	N	N	N
54	20241121	120351	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	155	2	5.44	597830240	199833	451.27	2850	3080	2815	3705	1995	2850	2991.65	0.95	-9525	2896	2872	2831	2807	2766	2885	2820	123	855	500	2050	5	1	23300000	700	-30.98	0.56	12	0.86	-97.00	5332.00	4300	20231124	-30.12	2720	20240909	10.48	4115	-26.97	20240522	2720	10.48	20240909	4300	-30.12	20231124	2720	10.48	20240909	2.51	N	025550	500	122 억	222349	N	N	N	N
55	20241121	110350	57	100.00	KOSDAQ	금속	N	N	N	N	N	2975	125	2	4.39	203592245	69228	156.33	2850	2990	2815	3705	1995	2850	2940.89	0.95	-3002	2896	2872	2831	2807	2766	2885	2820	123	855	500	2050	5	1	23300000	693	-30.67	0.56	12	0.30	-97.00	5332.00	4300	20231124	-30.81	2720	20240909	9.38	4115	-27.70	20240522	2720	9.38	20240909	4300	-30.81	20231124	2720	9.38	20240909	2.51	N	025550	500	122 억	222349	N	N	N	N
56	20241121	100354	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	50	2	1.75	38303045	13384	30.22	2850	2915	2815	3705	1995	2850	2861.85	0.95	-245	2896	2872	2831	2807	2766	2885	2820	123	855	500	2050	5	1	23300000	676	-29.90	0.54	12	0.06	-97.00	5332.00	4300	20231124	-32.56	2720	20240909	6.62	4115	-29.53	20240522	2720	6.62	20240909	4300	-32.56	20231124	2720	6.62	20240909	2.51	N	025550	500	122 억	222349	N	N	N	N
57	20241121	090351	57	100.00	KOSDAQ	금속	N	N	N	N	N	2845	-5	5	-0.18	1094265	384	0.87	2850	2850	2845	3705	1995	2850	2849.65	0.95	-369	2896	2872	2831	2807	2766	2885	2820	123	855	500	2050	5	1	23300000	663	-29.33	0.53	12	0.00	-97.00	5332.00	4300	20231124	-33.84	2720	20240909	4.60	4115	-30.86	20240522	2720	4.60	20240909	4300	-33.84	20231124	2720	4.60	20240909	2.51	N	025550	500	122 억	222349	N	N	N	N
58	20241120	160349	57	100.00	KOSDAQ	금속	N	N	N	N	N	2850	45	2	1.60	124752240	44274	81.89	2790	2855	2790	3645	1965	2805	2817.56	0.91	10640	2858	2831	2808	2781	2758	2820	2770	123	840	500	2010	5	1	23300000	664	-29.38	0.53	12	0.19	-97.00	5332.00	4300	20231124	-33.72	2720	20240909	4.78	4115	-30.74	20240522	2720	4.78	20240909	4300	-33.72	20231124	2720	4.78	20240909	2.52	N	025550	500	122 억	211709	N	N	N	N
59	20241120	150356	57	100.00	KOSDAQ	금속	N	N	N	N	N	2830	25	2	0.89	105497135	37497	69.35	2790	2845	2790	3645	1965	2805	2813.48	0.91	10376	2858	2831	2808	2781	2758	2820	2770	123	840	500	2010	5	1	23300000	659	-29.18	0.53	12	0.16	-97.00	5332.00	4300	20231124	-34.19	2720	20240909	4.04	4115	-31.23	20240522	2720	4.04	20240909	4300	-34.19	20231124	2720	4.04	20240909	2.52	N	025550	500	122 억	211709	N	N	N	N
60	20241120	140355	57	100.00	KOSDAQ	금속	N	N	N	N	N	2835	30	2	1.07	103468580	36780	68.03	2790	2845	2790	3645	1965	2805	2813.18	0.91	10108	2858	2831	2808	2781	2758	2820	2770	123	840	500	2010	5	1	23300000	661	-29.23	0.53	12	0.16	-97.00	5332.00	4300	20231124	-34.07	2720	20240909	4.23	4115	-31.11	20240522	2720	4.23	20240909	4300	-34.07	20231124	2720	4.23	20240909	2.52	N	025550	500	122 억	211709	N	N	N	N
61	20241120	130355	57	100.00	KOSDAQ	금속	N	N	N	N	N	2845	40	2	1.43	90145380	32062	59.30	2790	2845	2790	3645	1965	2805	2811.60	0.91	8700	2858	2831	2808	2781	2758	2820	2770	123	840	500	2010	5	1	23300000	663	-29.33	0.53	12	0.14	-97.00	5332.00	4300	20231124	-33.84	2720	20240909	4.60	4115	-30.86	20240522	2720	4.60	20240909	4300	-33.84	20231124	2720	4.60	20240909	2.52	N	025550	500	122 억	211709	N	N	N	N
62	20241120	120357	57	100.00	KOSDAQ	금속	N	N	N	N	N	2820	15	2	0.53	77696465	27661	51.16	2790	2825	2790	3645	1965	2805	2808.88	0.91	8116	2858	2831	2808	2781	2758	2820	2770	123	840	500	2010	5	1	23300000	657	-29.07	0.53	12	0.12	-97.00	5332.00	4300	20231124	-34.42	2720	20240909	3.68	4115	-31.47	20240522	2720	3.68	20240909	4300	-34.42	20231124	2720	3.68	20240909	2.52	N	025550	500	122 억	211709	N	N	N	N
63	20241120	110354	57	100.00	KOSDAQ	금속	N	N	N	N	N	2820	15	2	0.53	58010655	20668	38.23	2790	2825	2790	3645	1965	2805	2806.79	0.91	4433	2858	2831	2808	2781	2758	2820	2770	123	840	500	2010	5	1	23300000	657	-29.07	0.53	12	0.09	-97.00	5332.00	4300	20231124	-34.42	2720	20240909	3.68	4115	-31.47	20240522	2720	3.68	20240909	4300	-34.42	20231124	2720	3.68	20240909	2.52	N	025550	500	122 억	211709	N	N	N	N
64	20241120	100354	57	100.00	KOSDAQ	금속	N	N	N	N	N	2810	5	2	0.18	30231700	10774	19.93	2790	2825	2790	3645	1965	2805	2805.99	0.91	1801	2858	2831	2808	2781	2758	2820	2770	123	840	500	2010	5	1	23300000	655	-28.97	0.53	12	0.05	-97.00	5332.00	4300	20231124	-34.65	2720	20240909	3.31	4115	-31.71	20240522	2720	3.31	20240909	4300	-34.65	20231124	2720	3.31	20240909	2.52	N	025550	500	122 억	211709	N	N	N	N
65	20241120	090354	57	100.00	KOSDAQ	금속	N	N	N	N	N	2790	-15	5	-0.53	2204100	790	1.46	2790	2790	2790	3645	1965	2805	2790.00	0.91	-116	2858	2831	2808	2781	2758	2820	2770	123	840	500	2010	5	1	23300000	650	-28.76	0.52	12	0.00	-97.00	5332.00	4300	20231124	-35.12	2720	20240909	2.57	4115	-32.20	20240522	2720	2.57	20240909	4300	-35.12	20231124	2720	2.57	20240909	2.52	N	025550	500	122 억	211709	N	N	N	N
66	20241119	160338	57	100.00	KOSDAQ	금속	N	N	N	N	N	2805	-10	5	-0.36	149353660	53375	185.94	2815	2835	2785	3655	1975	2815	2798.19	0.87	9376	2855	2835	2805	2785	2755	2845	2795	123	840	500	2020	5	1	23300000	654	-28.92	0.53	12	0.23	-97.00	5332.00	4300	20231124	-34.77	2720	20240909	3.12	4115	-31.83	20240522	2720	3.12	20240909	4300	-34.77	20231124	2720	3.12	20240909	2.50	N	025550	500	122 억	202333	N	N	N	N
67	20241119	150342	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	-15	5	-0.53	145772895	52099	181.50	2815	2835	2785	3655	1975	2815	2798.00	0.87	9317	2855	2835	2805	2785	2755	2845	2795	123	840	500	2020	5	1	23300000	652	-28.87	0.53	12	0.22	-97.00	5332.00	4300	20231124	-34.88	2720	20240909	2.94	4115	-31.96	20240522	2720	2.94	20240909	4300	-34.88	20231124	2720	2.94	20240909	2.50	N	025550	500	122 억	202333	N	N	N	N
68	20241119	140339	57	100.00	KOSDAQ	금속	N	N	N	N	N	2810	-5	5	-0.18	133714900	47798	166.51	2815	2835	2785	3655	1975	2815	2797.50	0.87	7924	2855	2835	2805	2785	2755	2845	2795	123	840	500	2020	5	1	23300000	655	-28.97	0.53	12	0.21	-97.00	5332.00	4300	20231124	-34.65	2720	20240909	3.31	4115	-31.71	20240522	2720	3.31	20240909	4300	-34.65	20231124	2720	3.31	20240909	2.50	N	025550	500	122 억	202333	N	N	N	N
69	20241119	130341	57	100.00	KOSDAQ	금속	N	N	N	N	N	2795	-20	5	-0.71	119471565	42727	148.85	2815	2835	2785	3655	1975	2815	2796.16	0.87	7552	2855	2835	2805	2785	2755	2845	2795	123	840	500	2020	5	1	23300000	651	-28.81	0.52	12	0.18	-97.00	5332.00	4300	20231124	-35.00	2720	20240909	2.76	4115	-32.08	20240522	2720	2.76	20240909	4300	-35.00	20231124	2720	2.76	20240909	2.50	N	025550	500	122 억	202333	N	N	N	N
70	20241119	120338	57	100.00	KOSDAQ	금속	N	N	N	N	N	2790	-25	5	-0.89	86210890	30824	107.38	2815	2835	2785	3655	1975	2815	2796.88	0.87	8052	2855	2835	2805	2785	2755	2845	2795	123	840	500	2020	5	1	23300000	650	-28.76	0.52	12	0.13	-97.00	5332.00	4300	20231124	-35.12	2720	20240909	2.57	4115	-32.20	20240522	2720	2.57	20240909	4300	-35.12	20231124	2720	2.57	20240909	2.50	N	025550	500	122 억	202333	N	N	N	N
71	20241119	110342	57	100.00	KOSDAQ	금속	N	N	N	N	N	2805	-10	5	-0.36	64569550	23078	80.40	2815	2835	2785	3655	1975	2815	2797.88	0.87	5609	2855	2835	2805	2785	2755	2845	2795	123	840	500	2020	5	1	23300000	654	-28.92	0.53	12	0.10	-97.00	5332.00	4300	20231124	-34.77	2720	20240909	3.12	4115	-31.83	20240522	2720	3.12	20240909	4300	-34.77	20231124	2720	3.12	20240909	2.50	N	025550	500	122 억	202333	N	N	N	N
72	20241119	100350	57	100.00	KOSDAQ	금속	N	N	N	N	N	2795	-20	5	-0.71	38887540	13887	48.38	2815	2835	2785	3655	1975	2815	2800.28	0.87	3752	2855	2835	2805	2785	2755	2845	2795	123	840	500	2020	5	1	23300000	651	-28.81	0.52	12	0.06	-97.00	5332.00	4300	20231124	-35.00	2720	20240909	2.76	4115	-32.08	20240522	2720	2.76	20240909	4300	-35.00	20231124	2720	2.76	20240909	2.50	N	025550	500	122 억	202333	N	N	N	N
73	20241119	090349	57	100.00	KOSDAQ	금속	N	N	N	N	N	2785	-30	5	-1.07	6233360	2218	7.73	2815	2835	2785	3655	1975	2815	2810.35	0.87	397	2855	2835	2805	2785	2755	2845	2795	123	840	500	2020	5	1	23300000	649	-28.71	0.52	12	0.01	-97.00	5332.00	4300	20231124	-35.23	2720	20240909	2.39	4115	-32.32	20240522	2720	2.39	20240909	4300	-35.23	20231124	2720	2.39	20240909	2.50	N	025550	500	122 억	202333	N	N	N	N
74	20241118	160339	57	100.00	KOSDAQ	금속	N	N	N	N	N	2815	40	2	1.44	80408370	28705	63.61	2775	2825	2775	3605	1945	2775	2801.20	0.86	1443	2831	2802	2771	2742	2711	2787	2727	123	830	500	1990	5	1	23300000	656	-29.02	0.53	12	0.12	-97.00	5332.00	4300	20231124	-34.53	2720	20240909	3.49	4115	-31.59	20240522	2720	3.49	20240909	4300	-34.53	20231124	2720	3.49	20240909	2.47	N	025550	500	122 억	200890	N	N	N	N
75	20241118	150341	57	100.00	KOSDAQ	금속	N	N	N	N	N	2805	30	2	1.08	78564740	28049	62.16	2775	2825	2775	3605	1945	2775	2800.98	0.86	1559	2831	2802	2771	2742	2711	2787	2727	123	830	500	1990	5	1	23300000	654	-28.92	0.53	12	0.12	-97.00	5332.00	4300	20231124	-34.77	2720	20240909	3.12	4115	-31.83	20240522	2720	3.12	20240909	4300	-34.77	20231124	2720	3.12	20240909	2.47	N	025550	500	122 억	200890	N	N	N	N
76	20241118	140341	57	100.00	KOSDAQ	금속	N	N	N	N	N	2790	15	2	0.54	73870455	26379	58.46	2775	2825	2775	3605	1945	2775	2800.35	0.86	1738	2831	2802	2771	2742	2711	2787	2727	123	830	500	1990	5	1	23300000	650	-28.76	0.52	12	0.11	-97.00	5332.00	4300	20231124	-35.12	2720	20240909	2.57	4115	-32.20	20240522	2720	2.57	20240909	4300	-35.12	20231124	2720	2.57	20240909	2.47	N	025550	500	122 억	200890	N	N	N	N
77	20241118	130340	57	100.00	KOSDAQ	금속	N	N	N	N	N	2795	20	2	0.72	72576980	25915	57.43	2775	2825	2775	3605	1945	2775	2800.58	0.86	1765	2831	2802	2771	2742	2711	2787	2727	123	830	500	1990	5	1	23300000	651	-28.81	0.52	12	0.11	-97.00	5332.00	4300	20231124	-35.00	2720	20240909	2.76	4115	-32.08	20240522	2720	2.76	20240909	4300	-35.00	20231124	2720	2.76	20240909	2.47	N	025550	500	122 억	200890	N	N	N	N
78	20241118	120342	57	100.00	KOSDAQ	금속	N	N	N	N	N	2795	20	2	0.72	65123085	23245	51.51	2775	2825	2775	3605	1945	2775	2801.60	0.86	1812	2831	2802	2771	2742	2711	2787	2727	123	830	500	1990	5	1	23300000	651	-28.81	0.52	12	0.10	-97.00	5332.00	4300	20231124	-35.00	2720	20240909	2.76	4115	-32.08	20240522	2720	2.76	20240909	4300	-35.00	20231124	2720	2.76	20240909	2.47	N	025550	500	122 억	200890	N	N	N	N
79	20241118	110342	57	100.00	KOSDAQ	금속	N	N	N	N	N	2790	15	2	0.54	44429245	15834	35.09	2775	2825	2775	3605	1945	2775	2805.94	0.86	1510	2831	2802	2771	2742	2711	2787	2727	123	830	500	1990	5	1	23300000	650	-28.76	0.52	12	0.07	-97.00	5332.00	4300	20231124	-35.12	2720	20240909	2.57	4115	-32.20	20240522	2720	2.57	20240909	4300	-35.12	20231124	2720	2.57	20240909	2.47	N	025550	500	122 억	200890	N	N	N	N
80	20241118	100341	57	100.00	KOSDAQ	금속	N	N	N	N	N	2815	40	2	1.44	17157120	6114	13.55	2775	2825	2775	3605	1945	2775	2806.20	0.86	956	2831	2802	2771	2742	2711	2787	2727	123	830	500	1990	5	1	23300000	656	-29.02	0.53	12	0.03	-97.00	5332.00	4300	20231124	-34.53	2720	20240909	3.49	4115	-31.59	20240522	2720	3.49	20240909	4300	-34.53	20231124	2720	3.49	20240909	2.47	N	025550	500	122 억	200890	N	N	N	N
81	20241118	090337	57	100.00	KOSDAQ	금속	N	N	N	N	N	2775	0	3	0.00	468975	169	0.37	2775	2775	2775	3605	1945	2775	2775.00	0.86	-22	2831	2802	2771	2742	2711	2787	2727	123	830	500	1990	5	1	23300000	647	-28.61	0.52	12	0.00	-97.00	5332.00	4300	20231124	-35.47	2720	20240909	2.02	4115	-32.56	20240522	2720	2.02	20240909	4300	-35.47	20231124	2720	2.02	20240909	2.47	N	025550	500	122 억	200890	N	N	N	N
82	20241115	160348	57	100.00	KOSDAQ	금속	N	N	N	N	N	2775	-25	5	-0.89	122465515	44278	85.13	2800	2800	2740	3640	1960	2800	2765.81	0.89	-7580	2843	2821	2788	2766	2733	2832	2777	123	840	500	2010	5	1	23300000	647	-28.61	0.52	12	0.19	-97.00	5332.00	4300	20231124	-35.47	2720	20240909	2.02	4115	-32.56	20240522	2720	2.02	20240909	4300	-35.47	20231124	2720	2.02	20240909	2.51	N	025550	500	122 억	208076	N	N	N	N
83	20241115	150356	57	100.00	KOSDAQ	금속	N	N	N	N	N	2795	-5	5	-0.18	115959185	41936	80.62	2800	2800	2740	3640	1960	2800	2765.15	0.89	-7314	2843	2821	2788	2766	2733	2832	2777	123	840	500	2010	5	1	23300000	651	-28.81	0.52	12	0.18	-97.00	5332.00	4300	20231124	-35.00	2720	20240909	2.76	4115	-32.08	20240522	2720	2.76	20240909	4300	-35.00	20231124	2720	2.76	20240909	2.51	N	025550	500	122 억	208076	N	N	N	N
84	20241115	140354	57	100.00	KOSDAQ	금속	N	N	N	N	N	2775	-25	5	-0.89	87602235	31763	61.07	2800	2800	2740	3640	1960	2800	2758.00	0.89	-6855	2843	2821	2788	2766	2733	2832	2777	123	840	500	2010	5	1	23300000	647	-28.61	0.52	12	0.14	-97.00	5332.00	4300	20231124	-35.47	2720	20240909	2.02	4115	-32.56	20240522	2720	2.02	20240909	4300	-35.47	20231124	2720	2.02	20240909	2.51	N	025550	500	122 억	208076	N	N	N	N
85	20241115	130354	57	100.00	KOSDAQ	금속	N	N	N	N	N	2780	-20	5	-0.71	75944625	27546	52.96	2800	2800	2740	3640	1960	2800	2757.01	0.89	-5072	2843	2821	2788	2766	2733	2832	2777	123	840	500	2010	5	1	23300000	648	-28.66	0.52	12	0.12	-97.00	5332.00	4300	20231124	-35.35	2720	20240909	2.21	4115	-32.44	20240522	2720	2.21	20240909	4300	-35.35	20231124	2720	2.21	20240909	2.51	N	025550	500	122 억	208076	N	N	N	N
86	20241115	120355	57	100.00	KOSDAQ	금속	N	N	N	N	N	2765	-35	5	-1.25	67145250	24371	46.85	2800	2800	2740	3640	1960	2800	2755.13	0.89	-4589	2843	2821	2788	2766	2733	2832	2777	123	840	500	2010	5	1	23300000	644	-28.51	0.52	12	0.10	-97.00	5332.00	4300	20231124	-35.70	2720	20240909	1.65	4115	-32.81	20240522	2720	1.65	20240909	4300	-35.70	20231124	2720	1.65	20240909	2.51	N	025550	500	122 억	208076	N	N	N	N
87	20241115	110347	57	100.00	KOSDAQ	금속	N	N	N	N	N	2765	-35	5	-1.25	64979240	23585	45.34	2800	2800	2740	3640	1960	2800	2755.11	0.89	-4116	2843	2821	2788	2766	2733	2832	2777	123	840	500	2010	5	1	23300000	644	-28.51	0.52	12	0.10	-97.00	5332.00	4300	20231124	-35.70	2720	20240909	1.65	4115	-32.81	20240522	2720	1.65	20240909	4300	-35.70	20231124	2720	1.65	20240909	2.51	N	025550	500	122 억	208076	N	N	N	N
88	20241115	100348	57	100.00	KOSDAQ	금속	N	N	N	N	N	2775	-25	5	-0.89	31012555	11222	21.57	2800	2800	2745	3640	1960	2800	2763.55	0.89	-2823	2843	2821	2788	2766	2733	2832	2777	123	840	500	2010	5	1	23300000	647	-28.61	0.52	12	0.05	-97.00	5332.00	4300	20231124	-35.47	2720	20240909	2.02	4115	-32.56	20240522	2720	2.02	20240909	4300	-35.47	20231124	2720	2.02	20240909	2.51	N	025550	500	122 억	208076	N	N	N	N
89	20241115	090403	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	-40	5	-1.43	3434260	1244	2.39	2800	2800	2760	3640	1960	2800	2760.66	0.89	-20	2843	2821	2788	2766	2733	2832	2777	123	840	500	2010	5	1	23300000	643	-28.45	0.52	12	0.01	-97.00	5332.00	4300	20231124	-35.81	2720	20240909	1.47	4115	-32.93	20240522	2720	1.47	20240909	4300	-35.81	20231124	2720	1.47	20240909	2.51	N	025550	500	122 억	208076	N	N	N	N
90	20241114	160345	57	100.00	KOSDAQ	금속	N	N	N	N	N	2785	-10	5	-0.36	129464725	46665	77.39	2760	2810	2755	3630	1960	2795	2774.34	0.91	-4359	2945	2870	2815	2740	2685	2842	2712	123	835	500	2010	5	1	23300000	649	-28.71	0.52	12	0.20	-97.00	5332.00	4300	20231124	-35.23	2720	20240909	2.39	4115	-32.32	20240522	2720	2.39	20240909	4300	-35.23	20231124	2720	2.39	20240909	2.43	N	025550	500	122 억	212646	N	N	N	N
91	20241114	150346	57	100.00	KOSDAQ	금속	N	N	N	N	N	2785	-10	5	-0.36	99823575	35981	59.67	2760	2810	2755	3630	1960	2795	2774.34	0.91	-4060	2945	2870	2815	2740	2685	2842	2712	123	835	500	2010	5	1	23300000	649	-28.71	0.52	12	0.15	-97.00	5332.00	4300	20231124	-35.23	2720	20240909	2.39	4115	-32.32	20240522	2720	2.39	20240909	4300	-35.23	20231124	2720	2.39	20240909	2.43	N	025550	500	122 억	212646	N	N	N	N
92	20241114	140343	57	100.00	KOSDAQ	금속	N	N	N	N	N	2770	-25	5	-0.89	76324010	27495	45.60	2760	2810	2755	3630	1960	2795	2775.92	0.91	-2971	2945	2870	2815	2740	2685	2842	2712	123	835	500	2010	5	1	23300000	645	-28.56	0.52	12	0.12	-97.00	5332.00	4300	20231124	-35.58	2720	20240909	1.84	4115	-32.69	20240522	2720	1.84	20240909	4300	-35.58	20231124	2720	1.84	20240909	2.43	N	025550	500	122 억	212646	N	N	N	N
93	20241114	130343	57	100.00	KOSDAQ	금속	N	N	N	N	N	2775	-20	5	-0.72	55835885	20089	33.32	2760	2810	2755	3630	1960	2795	2779.43	0.91	-2445	2945	2870	2815	2740	2685	2842	2712	123	835	500	2010	5	1	23300000	647	-28.61	0.52	12	0.09	-97.00	5332.00	4300	20231124	-35.47	2720	20240909	2.02	4115	-32.56	20240522	2720	2.02	20240909	4300	-35.47	20231124	2720	2.02	20240909	2.43	N	025550	500	122 억	212646	N	N	N	N
94	20241114	120343	57	100.00	KOSDAQ	금속	N	N	N	N	N	2785	-10	5	-0.36	43676015	15708	26.05	2760	2810	2755	3630	1960	2795	2780.49	0.91	-2243	2945	2870	2815	2740	2685	2842	2712	123	835	500	2010	5	1	23300000	649	-28.71	0.52	12	0.07	-97.00	5332.00	4300	20231124	-35.23	2720	20240909	2.39	4115	-32.32	20240522	2720	2.39	20240909	4300	-35.23	20231124	2720	2.39	20240909	2.43	N	025550	500	122 억	212646	N	N	N	N
95	20241114	110345	57	100.00	KOSDAQ	금속	N	N	N	N	N	2805	10	2	0.36	28346760	10177	16.88	2760	2805	2755	3630	1960	2795	2785.37	0.91	-1566	2945	2870	2815	2740	2685	2842	2712	123	835	500	2010	5	1	23300000	654	-28.92	0.53	12	0.04	-97.00	5332.00	4300	20231124	-34.77	2720	20240909	3.12	4115	-31.83	20240522	2720	3.12	20240909	4300	-34.77	20231124	2720	3.12	20240909	2.43	N	025550	500	122 억	212646	N	N	N	N
96	20241114	100357	57	100.00	KOSDAQ	금속	N	N	N	N	N	2790	-5	5	-0.18	1666015	602	1.00	2760	2790	2760	3630	1960	2795	2767.47	0.91	-191	2945	2870	2815	2740	2685	2842	2712	123	835	500	2010	5	1	23300000	650	-28.76	0.52	12	0.00	-97.00	5332.00	4300	20231124	-35.12	2720	20240909	2.57	4115	-32.20	20240522	2720	2.57	20240909	4300	-35.12	20231124	2720	2.57	20240909	2.43	N	025550	500	122 억	212646	N	N	N	N
97	20241114	090341	57	100.00	KOSDAQ	금속	N	N	N	N	N	2795	0	3	0.00	0	0	0.00	0	0	0	3630	1960	2795	0.00	0.91	0	2945	2870	2815	2740	2685	2842	2712	123	835	500	2010	5	1	23300000	651	-28.81	0.52	12	0.00	-97.00	5332.00	4300	20231124	-35.00	2720	20240909	2.76	4115	-32.08	20240522	2720	2.76	20240909	4300	-35.00	20231124	2720	2.76	20240909	2.43	N	025550	500	122 억	212646	N	N	N	N
98	20241113	160146	57	100.00	KOSDAQ	금속	N	N	N	N	N	2795	-30	5	-1.06	168763945	60279	81.90	2800	2890	2760	3670	1980	2825	2799.71	0.97	-12207	2981	2902	2841	2762	2701	2872	2732	123	845	500	2030	5	1	23300000	651	-28.81	0.52	12	0.26	-97.00	5332.00	4300	20231124	-35.00	2720	20240909	2.76	4115	-32.08	20240522	2720	2.76	20240909	4300	-35.00	20231124	2720	2.76	20240909	2.41	N	025550	500	122 억	224853	N	N	N	N
99	20241113	150159	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	-25	5	-0.88	150467490	53698	72.96	2800	2890	2760	3670	1980	2825	2802.11	0.97	-9321	2981	2902	2841	2762	2701	2872	2732	123	845	500	2030	5	1	23300000	652	-28.87	0.53	12	0.23	-97.00	5332.00	4300	20231124	-34.88	2720	20240909	2.94	4115	-31.96	20240522	2720	2.94	20240909	4300	-34.88	20231124	2720	2.94	20240909	2.41	N	025550	500	122 억	224853	N	N	N	N
100	20241113	140155	57	100.00	KOSDAQ	금속	N	N	N	N	N	2805	-20	5	-0.71	146296160	52210	70.94	2800	2890	2760	3670	1980	2825	2802.07	0.97	-8765	2981	2902	2841	2762	2701	2872	2732	123	845	500	2030	5	1	23300000	654	-28.92	0.53	12	0.22	-97.00	5332.00	4300	20231124	-34.77	2720	20240909	3.12	4115	-31.83	20240522	2720	3.12	20240909	4300	-34.77	20231124	2720	3.12	20240909	2.41	N	025550	500	122 억	224853	N	N	N	N
101	20241113	130153	57	100.00	KOSDAQ	금속	N	N	N	N	N	2795	-30	5	-1.06	118904860	42378	57.58	2800	2890	2760	3670	1980	2825	2805.82	0.97	-6611	2981	2902	2841	2762	2701	2872	2732	123	845	500	2030	5	1	23300000	651	-28.81	0.52	12	0.18	-97.00	5332.00	4300	20231124	-35.00	2720	20240909	2.76	4115	-32.08	20240522	2720	2.76	20240909	4300	-35.00	20231124	2720	2.76	20240909	2.41	N	025550	500	122 억	224853	N	N	N	N
102	20241113	120151	57	100.00	KOSDAQ	금속	N	N	N	N	N	2780	-45	5	-1.59	105576230	37578	51.06	2800	2890	2780	3670	1980	2825	2809.52	0.97	-6493	2981	2902	2841	2762	2701	2872	2732	123	845	500	2030	5	1	23300000	648	-28.66	0.52	12	0.16	-97.00	5332.00	4300	20231124	-35.35	2720	20240909	2.21	4115	-32.44	20240522	2720	2.21	20240909	4300	-35.35	20231124	2720	2.21	20240909	2.41	N	025550	500	122 억	224853	N	N	N	N
103	20241113	110152	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	-25	5	-0.88	77284180	27410	37.24	2800	2890	2795	3670	1980	2825	2819.56	0.97	-5033	2981	2902	2841	2762	2701	2872	2732	123	845	500	2030	5	1	23300000	652	-28.87	0.53	12	0.12	-97.00	5332.00	4300	20231124	-34.88	2720	20240909	2.94	4115	-31.96	20240522	2720	2.94	20240909	4300	-34.88	20231124	2720	2.94	20240909	2.41	N	025550	500	122 억	224853	N	N	N	N
104	20241113	100152	57	100.00	KOSDAQ	금속	N	N	N	N	N	2825	0	3	0.00	48277565	17072	23.20	2800	2890	2800	3670	1980	2825	2827.88	0.97	-4186	2981	2902	2841	2762	2701	2872	2732	123	845	500	2030	5	1	23300000	658	-29.12	0.53	12	0.07	-97.00	5332.00	4300	20231124	-34.30	2720	20240909	3.86	4115	-31.35	20240522	2720	3.86	20240909	4300	-34.30	20231124	2720	3.86	20240909	2.41	N	025550	500	122 억	224853	N	N	N	N
105	20241113	090148	57	100.00	KOSDAQ	금속	N	N	N	N	N	2825	0	3	0.00	849200	297	0.40	2800	2890	2800	3670	1980	2825	2859.26	0.97	20	2981	2902	2841	2762	2701	2872	2732	123	845	500	2030	5	1	23300000	658	-29.12	0.53	12	0.00	-97.00	5332.00	4300	20231124	-34.30	2720	20240909	3.86	4115	-31.35	20240522	2720	3.86	20240909	4300	-34.30	20231124	2720	3.86	20240909	2.41	N	025550	500	122 억	224853	N	N	N	N
106	20241112	160334	57	100.00	KOSDAQ	금속	N	N	N	N	N	2825	-80	5	-2.75	207566950	73477	189.13	2920	2920	2780	3775	2035	2905	2824.92	1.01	-9670	2978	2941	2903	2866	2828	2922	2847	123	870	500	2090	5	1	23300000	658	-29.12	0.53	12	0.32	-97.00	5332.00	4300	20231124	-34.30	2720	20240909	3.86	4115	-31.35	20240522	2720	3.86	20240909	4300	-34.30	20231124	2720	3.86	20240909	2.41	N	025550	500	122 억	234516	N	N	N	N
107	20241112	150337	57	100.00	KOSDAQ	금속	N	N	N	N	N	2815	-90	5	-3.10	164900865	58240	149.91	2920	2920	2815	3775	2035	2905	2831.40	1.01	-9237	2978	2941	2903	2866	2828	2922	2847	123	870	500	2090	5	1	23300000	656	-29.02	0.53	12	0.25	-97.00	5332.00	4300	20231124	-34.53	2720	20240909	3.49	4115	-31.59	20240522	2720	3.49	20240909	4300	-34.53	20231124	2720	3.49	20240909	2.41	N	025550	500	122 억	234516	N	N	N	N
108	20241112	140341	57	100.00	KOSDAQ	금속	N	N	N	N	N	2830	-75	5	-2.58	137632735	48585	125.06	2920	2920	2815	3775	2035	2905	2832.82	1.01	-6978	2978	2941	2903	2866	2828	2922	2847	123	870	500	2090	5	1	23300000	659	-29.18	0.53	12	0.21	-97.00	5332.00	4300	20231124	-34.19	2720	20240909	4.04	4115	-31.23	20240522	2720	4.04	20240909	4300	-34.19	20231124	2720	4.04	20240909	2.41	N	025550	500	122 억	234516	N	N	N	N
109	20241112	130336	57	100.00	KOSDAQ	금속	N	N	N	N	N	2835	-70	5	-2.41	129388320	45667	117.55	2920	2920	2815	3775	2035	2905	2833.30	1.01	-6562	2978	2941	2903	2866	2828	2922	2847	123	870	500	2090	5	1	23300000	661	-29.23	0.53	12	0.20	-97.00	5332.00	4300	20231124	-34.07	2720	20240909	4.23	4115	-31.11	20240522	2720	4.23	20240909	4300	-34.07	20231124	2720	4.23	20240909	2.41	N	025550	500	122 억	234516	N	N	N	N
110	20241112	120337	57	100.00	KOSDAQ	금속	N	N	N	N	N	2840	-65	5	-2.24	64761115	22755	58.57	2920	2920	2825	3775	2035	2905	2846.02	1.01	-6112	2978	2941	2903	2866	2828	2922	2847	123	870	500	2090	5	1	23300000	662	-29.28	0.53	12	0.10	-97.00	5332.00	4300	20231124	-33.95	2720	20240909	4.41	4115	-30.98	20240522	2720	4.41	20240909	4300	-33.95	20231124	2720	4.41	20240909	2.41	N	025550	500	122 억	234516	N	N	N	N
111	20241112	110336	57	100.00	KOSDAQ	금속	N	N	N	N	N	2850	-55	5	-1.89	44333235	15592	40.13	2920	2920	2825	3775	2035	2905	2843.33	1.01	-4146	2978	2941	2903	2866	2828	2922	2847	123	870	500	2090	5	1	23300000	664	-29.38	0.53	12	0.07	-97.00	5332.00	4300	20231124	-33.72	2720	20240909	4.78	4115	-30.74	20240522	2720	4.78	20240909	4300	-33.72	20231124	2720	4.78	20240909	2.41	N	025550	500	122 억	234516	N	N	N	N
112	20241112	100336	57	100.00	KOSDAQ	금속	N	N	N	N	N	2830	-75	5	-2.58	23359905	8191	21.08	2920	2920	2830	3775	2035	2905	2851.90	1.01	-3494	2978	2941	2903	2866	2828	2922	2847	123	870	500	2090	5	1	23300000	659	-29.18	0.53	12	0.04	-97.00	5332.00	4300	20231124	-34.19	2720	20240909	4.04	4115	-31.23	20240522	2720	4.04	20240909	4300	-34.19	20231124	2720	4.04	20240909	2.41	N	025550	500	122 억	234516	N	N	N	N
113	20241112	090335	57	100.00	KOSDAQ	금속	N	N	N	N	N	2895	-10	5	-0.34	621220	214	0.55	2920	2920	2895	3775	2035	2905	2902.90	1.01	-180	2978	2941	2903	2866	2828	2922	2847	123	870	500	2090	5	1	23300000	675	-29.85	0.54	12	0.00	-97.00	5332.00	4300	20231124	-32.67	2720	20240909	6.43	4115	-29.65	20240522	2720	6.43	20240909	4300	-32.67	20231124	2720	6.43	20240909	2.41	N	025550	500	122 억	234516	N	N	N	N
114	20241111	160333	57	100.00	KOSDAQ	금속	N	N	N	N	N	2905	-25	5	-0.85	111261160	38530	122.91	2930	2940	2865	3805	2055	2930	2885.20	1.03	-5070	2990	2960	2920	2890	2850	2975	2905	123	875	500	2100	5	1	23300000	677	-29.95	0.54	12	0.17	-97.00	5332.00	4300	20231124	-32.44	2720	20240909	6.80	4115	-29.40	20240522	2720	6.80	20240909	4300	-32.44	20231124	2720	6.80	20240909	2.37	N	025550	500	122 억	239549	N	N	N	N
115	20241111	150344	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	-55	5	-1.88	89557165	30984	98.84	2930	2940	2865	3805	2055	2930	2887.57	1.03	-4249	2990	2960	2920	2890	2850	2975	2905	123	875	500	2100	5	1	23300000	670	-29.64	0.54	12	0.13	-97.00	5332.00	4300	20231124	-33.14	2720	20240909	5.70	4115	-30.13	20240522	2720	5.70	20240909	4300	-33.14	20231124	2720	5.70	20240909	2.37	N	025550	500	122 억	239549	N	N	N	N
116	20241111	140337	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	-60	5	-2.05	84732510	29305	93.48	2930	2940	2865	3805	2055	2930	2888.43	1.03	-4029	2990	2960	2920	2890	2850	2975	2905	123	875	500	2100	5	1	23300000	669	-29.59	0.54	12	0.13	-97.00	5332.00	4300	20231124	-33.26	2720	20240909	5.51	4115	-30.26	20240522	2720	5.51	20240909	4300	-33.26	20231124	2720	5.51	20240909	2.37	N	025550	500	122 억	239549	N	N	N	N
117	20241111	130335	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	-60	5	-2.05	81632315	28226	90.04	2930	2940	2865	3805	2055	2930	2889.06	1.03	-3744	2990	2960	2920	2890	2850	2975	2905	123	875	500	2100	5	1	23300000	669	-29.59	0.54	12	0.12	-97.00	5332.00	4300	20231124	-33.26	2720	20240909	5.51	4115	-30.26	20240522	2720	5.51	20240909	4300	-33.26	20231124	2720	5.51	20240909	2.37	N	025550	500	122 억	239549	N	N	N	N
118	20241111	120335	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	-60	5	-2.05	69680145	24060	76.75	2930	2940	2865	3805	2055	2930	2892.87	1.03	-2765	2990	2960	2920	2890	2850	2975	2905	123	875	500	2100	5	1	23300000	669	-29.59	0.54	12	0.10	-97.00	5332.00	4300	20231124	-33.26	2720	20240909	5.51	4115	-30.26	20240522	2720	5.51	20240909	4300	-33.26	20231124	2720	5.51	20240909	2.37	N	025550	500	122 억	239549	N	N	N	N
119	20241111	110335	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	-55	5	-1.88	65746995	22693	72.39	2930	2940	2865	3805	2055	2930	2893.91	1.03	-2316	2990	2960	2920	2890	2850	2975	2905	123	875	500	2100	5	1	23300000	670	-29.64	0.54	12	0.10	-97.00	5332.00	4300	20231124	-33.14	2720	20240909	5.70	4115	-30.13	20240522	2720	5.70	20240909	4300	-33.14	20231124	2720	5.70	20240909	2.37	N	025550	500	122 억	239549	N	N	N	N
120	20241111	100332	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	-60	5	-2.05	50929555	17544	55.96	2930	2940	2865	3805	2055	2930	2899.30	1.03	-1715	2990	2960	2920	2890	2850	2975	2905	123	875	500	2100	5	1	23300000	669	-29.59	0.54	12	0.08	-97.00	5332.00	4300	20231124	-33.26	2720	20240909	5.51	4115	-30.26	20240522	2720	5.51	20240909	4300	-33.26	20231124	2720	5.51	20240909	2.37	N	025550	500	122 억	239549	N	N	N	N
121	20241111	090333	57	100.00	KOSDAQ	금속	N	N	N	N	N	2935	5	2	0.17	10502050	3584	11.43	2930	2935	2930	3805	2055	2930	2930.62	1.03	-199	2990	2960	2920	2890	2850	2975	2905	123	875	500	2100	5	1	23300000	684	-30.26	0.55	12	0.02	-97.00	5332.00	4300	20231124	-31.74	2720	20240909	7.90	4115	-28.68	20240522	2720	7.90	20240909	4300	-31.74	20231124	2720	7.90	20240909	2.37	N	025550	500	122 억	239549	N	N	N	N
122	20241108	160331	57	100.00	KOSDAQ	금속	N	N	N	N	N	2930	10	2	0.34	91439295	31299	54.45	2915	2950	2880	3795	2045	2920	2921.48	1.05	-4246	3013	2966	2913	2866	2813	2990	2890	123	875	500	2100	5	1	23300000	683	-30.21	0.55	12	0.13	-97.00	5332.00	4300	20231124	-31.86	2720	20240909	7.72	4115	-28.80	20240522	2720	7.72	20240909	4300	-31.86	20231124	2720	7.72	20240909	2.38	N	025550	500	122 억	243623	N	N	N	N
123	20241108	150337	57	100.00	KOSDAQ	금속	N	N	N	N	N	2930	10	2	0.34	90898015	31114	54.13	2915	2950	2880	3795	2045	2920	2921.45	1.05	-4143	3013	2966	2913	2866	2813	2990	2890	123	875	500	2100	5	1	23300000	683	-30.21	0.55	12	0.13	-97.00	5332.00	4300	20231124	-31.86	2720	20240909	7.72	4115	-28.80	20240522	2720	7.72	20240909	4300	-31.86	20231124	2720	7.72	20240909	2.38	N	025550	500	122 억	243623	N	N	N	N
124	20241108	140334	57	100.00	KOSDAQ	금속	N	N	N	N	N	2935	15	2	0.51	77052180	26392	45.91	2915	2950	2880	3795	2045	2920	2919.53	1.05	-3242	3013	2966	2913	2866	2813	2990	2890	123	875	500	2100	5	1	23300000	684	-30.26	0.55	12	0.11	-97.00	5332.00	4300	20231124	-31.74	2720	20240909	7.90	4115	-28.68	20240522	2720	7.90	20240909	4300	-31.74	20231124	2720	7.90	20240909	2.38	N	025550	500	122 억	243623	N	N	N	N
125	20241108	130333	57	100.00	KOSDAQ	금속	N	N	N	N	N	2935	15	2	0.51	74283685	25444	44.26	2915	2950	2880	3795	2045	2920	2919.50	1.05	-2775	3013	2966	2913	2866	2813	2990	2890	123	875	500	2100	5	1	23300000	684	-30.26	0.55	12	0.11	-97.00	5332.00	4300	20231124	-31.74	2720	20240909	7.90	4115	-28.68	20240522	2720	7.90	20240909	4300	-31.74	20231124	2720	7.90	20240909	2.38	N	025550	500	122 억	243623	N	N	N	N
126	20241108	120335	57	100.00	KOSDAQ	금속	N	N	N	N	N	2915	-5	5	-0.17	56875495	19497	33.92	2915	2950	2880	3795	2045	2920	2917.14	1.05	-1734	3013	2966	2913	2866	2813	2990	2890	123	875	500	2100	5	1	23300000	679	-30.05	0.55	12	0.08	-97.00	5332.00	4300	20231124	-32.21	2720	20240909	7.17	4115	-29.16	20240522	2720	7.17	20240909	4300	-32.21	20231124	2720	7.17	20240909	2.38	N	025550	500	122 억	243623	N	N	N	N
127	20241108	110336	57	100.00	KOSDAQ	금속	N	N	N	N	N	2940	20	2	0.68	30992405	10665	18.55	2915	2945	2880	3795	2045	2920	2905.99	1.05	1891	3013	2966	2913	2866	2813	2990	2890	123	875	500	2100	5	1	23300000	685	-30.31	0.55	12	0.05	-97.00	5332.00	4300	20231124	-31.63	2720	20240909	8.09	4115	-28.55	20240522	2720	8.09	20240909	4300	-31.63	20231124	2720	8.09	20240909	2.38	N	025550	500	122 억	243623	N	N	N	N
128	20241108	100336	57	100.00	KOSDAQ	금속	N	N	N	N	N	2945	25	2	0.86	29644600	10205	17.75	2915	2945	2880	3795	2045	2920	2904.91	1.05	1999	3013	2966	2913	2866	2813	2990	2890	123	875	500	2100	5	1	23300000	686	-30.36	0.55	12	0.04	-97.00	5332.00	4300	20231124	-31.51	2720	20240909	8.27	4115	-28.43	20240522	2720	8.27	20240909	4300	-31.51	20231124	2720	8.27	20240909	2.38	N	025550	500	122 억	243623	N	N	N	N
129	20241108	090331	57	100.00	KOSDAQ	금속	N	N	N	N	N	2915	-5	5	-0.17	4430550	1533	2.67	2915	2915	2880	3795	2045	2920	2890.12	1.05	-59	3013	2966	2913	2866	2813	2990	2890	123	875	500	2100	5	1	23300000	679	-30.05	0.55	12	0.01	-97.00	5332.00	4300	20231124	-32.21	2720	20240909	7.17	4115	-29.16	20240522	2720	7.17	20240909	4300	-32.21	20231124	2720	7.17	20240909	2.38	N	025550	500	122 억	243623	N	N	N	N
130	20241107	160331	57	100.00	KOSDAQ	금속	N	N	N	N	N	2920	45	2	1.57	168153575	57483	224.27	2875	2960	2860	3735	2015	2875	2925.28	1.06	-3889	2935	2905	2885	2855	2835	2895	2845	123	860	500	2070	5	1	23300000	680	-30.10	0.55	12	0.25	-97.00	5332.00	4300	20231124	-32.09	2720	20240909	7.35	4115	-29.04	20240522	2720	7.35	20240909	4300	-32.09	20231124	2720	7.35	20240909	2.39	N	025550	500	122 억	247678	N	N	N	N
131	20241107	150333	57	100.00	KOSDAQ	금속	N	N	N	N	N	2920	45	2	1.57	156741015	53586	209.07	2875	2960	2860	3735	2015	2875	2925.04	1.06	-3725	2935	2905	2885	2855	2835	2895	2845	123	860	500	2070	5	1	23300000	680	-30.10	0.55	12	0.23	-97.00	5332.00	4300	20231124	-32.09	2720	20240909	7.35	4115	-29.04	20240522	2720	7.35	20240909	4300	-32.09	20231124	2720	7.35	20240909	2.39	N	025550	500	122 억	247678	N	N	N	N
132	20241107	140334	57	100.00	KOSDAQ	금속	N	N	N	N	N	2940	65	2	2.26	133602995	45666	178.17	2875	2960	2860	3735	2015	2875	2925.66	1.06	-3525	2935	2905	2885	2855	2835	2895	2845	123	860	500	2070	5	1	23300000	685	-30.31	0.55	12	0.20	-97.00	5332.00	4300	20231124	-31.63	2720	20240909	8.09	4115	-28.55	20240522	2720	8.09	20240909	4300	-31.63	20231124	2720	8.09	20240909	2.39	N	025550	500	122 억	247678	N	N	N	N
133	20241107	130336	57	100.00	KOSDAQ	금속	N	N	N	N	N	2925	50	2	1.74	113925795	38953	151.98	2875	2960	2860	3735	2015	2875	2924.70	1.06	-3140	2935	2905	2885	2855	2835	2895	2845	123	860	500	2070	5	1	23300000	682	-30.15	0.55	12	0.17	-97.00	5332.00	4300	20231124	-31.98	2720	20240909	7.54	4115	-28.92	20240522	2720	7.54	20240909	4300	-31.98	20231124	2720	7.54	20240909	2.39	N	025550	500	122 억	247678	N	N	N	N
134	20241107	120333	57	100.00	KOSDAQ	금속	N	N	N	N	N	2925	50	2	1.74	105745350	36156	141.06	2875	2960	2860	3735	2015	2875	2924.70	1.06	-3733	2935	2905	2885	2855	2835	2895	2845	123	860	500	2070	5	1	23300000	682	-30.15	0.55	12	0.16	-97.00	5332.00	4300	20231124	-31.98	2720	20240909	7.54	4115	-28.92	20240522	2720	7.54	20240909	4300	-31.98	20231124	2720	7.54	20240909	2.39	N	025550	500	122 억	247678	N	N	N	N
135	20241107	110333	57	100.00	KOSDAQ	금속	N	N	N	N	N	2930	55	2	1.91	98935030	33829	131.98	2875	2960	2860	3735	2015	2875	2924.56	1.06	-3606	2935	2905	2885	2855	2835	2895	2845	123	860	500	2070	5	1	23300000	683	-30.21	0.55	12	0.15	-97.00	5332.00	4300	20231124	-31.86	2720	20240909	7.72	4115	-28.80	20240522	2720	7.72	20240909	4300	-31.86	20231124	2720	7.72	20240909	2.39	N	025550	500	122 억	247678	N	N	N	N
136	20241107	100332	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	25	2	0.87	56540430	19312	75.35	2875	2960	2860	3735	2015	2875	2927.74	1.06	-1683	2935	2905	2885	2855	2835	2895	2845	123	860	500	2070	5	1	23300000	676	-29.90	0.54	12	0.08	-97.00	5332.00	4300	20231124	-32.56	2720	20240909	6.62	4115	-29.53	20240522	2720	6.62	20240909	4300	-32.56	20231124	2720	6.62	20240909	2.39	N	025550	500	122 억	247678	N	N	N	N
137	20241107	090333	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	-15	5	-0.52	1409680	491	1.92	2875	2875	2860	3735	2015	2875	2871.04	1.06	366	2935	2905	2885	2855	2835	2895	2845	123	860	500	2070	5	1	23300000	666	-29.48	0.54	12	0.00	-97.00	5332.00	4300	20231124	-33.49	2720	20240909	5.15	4115	-30.50	20240522	2720	5.15	20240909	4300	-33.49	20231124	2720	5.15	20240909	2.39	N	025550	500	122 억	247678	N	N	N	N
138	20241106	160334	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	-15	5	-0.52	73873410	25627	101.20	2905	2915	2865	3755	2025	2890	2882.64	1.07	-1349	2936	2912	2881	2857	2826	2925	2870	123	865	500	2080	5	1	23300000	670	-29.64	0.54	12	0.11	-97.00	5332.00	4300	20231124	-33.14	2720	20240909	5.70	4115	-30.13	20240522	2720	5.70	20240909	4300	-33.14	20231124	2720	5.70	20240909	2.40	N	025550	500	122 억	249027	N	N	N	N
139	20241106	150343	57	100.00	KOSDAQ	금속	N	N	N	N	N	2890	0	3	0.00	68672975	23821	94.07	2905	2915	2865	3755	2025	2890	2882.88	1.07	-1110	2936	2912	2881	2857	2826	2925	2870	123	865	500	2080	5	1	23300000	673	-29.79	0.54	12	0.10	-97.00	5332.00	4300	20231124	-32.79	2720	20240909	6.25	4115	-29.77	20240522	2720	6.25	20240909	4300	-32.79	20231124	2720	6.25	20240909	2.40	N	025550	500	122 억	249027	N	N	N	N
140	20241106	140342	57	100.00	KOSDAQ	금속	N	N	N	N	N	2885	-5	5	-0.17	62432345	21656	85.52	2905	2915	2865	3755	2025	2890	2882.91	1.07	-727	2936	2912	2881	2857	2826	2925	2870	123	865	500	2080	5	1	23300000	672	-29.74	0.54	12	0.09	-97.00	5332.00	4300	20231124	-32.91	2720	20240909	6.07	4115	-29.89	20240522	2720	6.07	20240909	4300	-32.91	20231124	2720	6.07	20240909	2.40	N	025550	500	122 억	249027	N	N	N	N
141	20241106	130342	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	-20	5	-0.69	59631130	20680	81.67	2905	2915	2865	3755	2025	2890	2883.52	1.07	-339	2936	2912	2881	2857	2826	2925	2870	123	865	500	2080	5	1	23300000	669	-29.59	0.54	12	0.09	-97.00	5332.00	4300	20231124	-33.26	2720	20240909	5.51	4115	-30.26	20240522	2720	5.51	20240909	4300	-33.26	20231124	2720	5.51	20240909	2.40	N	025550	500	122 억	249027	N	N	N	N
142	20241106	120333	57	100.00	KOSDAQ	금속	N	N	N	N	N	2880	-10	5	-0.35	41461580	14345	56.65	2905	2915	2865	3755	2025	2890	2890.32	1.07	-417	2936	2912	2881	2857	2826	2925	2870	123	865	500	2080	5	1	23300000	671	-29.69	0.54	12	0.06	-97.00	5332.00	4300	20231124	-33.02	2720	20240909	5.88	4115	-30.01	20240522	2720	5.88	20240909	4300	-33.02	20231124	2720	5.88	20240909	2.40	N	025550	500	122 억	249027	N	N	N	N
143	20241106	110337	57	100.00	KOSDAQ	금속	N	N	N	N	N	2885	-5	5	-0.17	26963970	9324	36.82	2905	2915	2865	3755	2025	2890	2891.89	1.07	-58	2936	2912	2881	2857	2826	2925	2870	123	865	500	2080	5	1	23300000	672	-29.74	0.54	12	0.04	-97.00	5332.00	4300	20231124	-32.91	2720	20240909	6.07	4115	-29.89	20240522	2720	6.07	20240909	4300	-32.91	20231124	2720	6.07	20240909	2.40	N	025550	500	122 억	249027	N	N	N	N
144	20241106	100337	57	100.00	KOSDAQ	금속	N	N	N	N	N	2880	-10	5	-0.35	16912835	5855	23.12	2905	2915	2865	3755	2025	2890	2888.61	1.07	772	2936	2912	2881	2857	2826	2925	2870	123	865	500	2080	5	1	23300000	671	-29.69	0.54	12	0.03	-97.00	5332.00	4300	20231124	-33.02	2720	20240909	5.88	4115	-30.01	20240522	2720	5.88	20240909	4300	-33.02	20231124	2720	5.88	20240909	2.40	N	025550	500	122 억	249027	N	N	N	N
145	20241106	090335	57	100.00	KOSDAQ	금속	N	N	N	N	N	2905	15	2	0.52	113295	39	0.15	2905	2905	2905	3755	2025	2890	2905.00	1.07	0	2936	2912	2881	2857	2826	2925	2870	123	865	500	2080	5	1	23300000	677	-29.95	0.54	12	0.00	-97.00	5332.00	4300	20231124	-32.44	2720	20240909	6.80	4115	-29.40	20240522	2720	6.80	20240909	4300	-32.44	20231124	2720	6.80	20240909	2.40	N	025550	500	122 억	249027	N	N	N	N
146	20241105	160327	57	100.00	KOSDAQ	금속	N	N	N	N	N	2890	0	3	0.00	72875445	25312	156.66	2850	2905	2850	3755	2025	2890	2879.09	1.07	-1313	2943	2916	2878	2851	2813	2930	2865	123	865	500	2080	5	1	23300000	673	-29.79	0.54	12	0.11	-97.00	5332.00	4300	20231124	-32.79	2720	20240909	6.25	4115	-29.77	20240522	2720	6.25	20240909	4300	-32.79	20231124	2720	6.25	20240909	2.39	N	025550	500	122 억	250340	N	N	N	N
147	20241105	150334	57	100.00	KOSDAQ	금속	N	N	N	N	N	2905	15	2	0.52	66550045	23130	143.16	2850	2905	2850	3755	2025	2890	2877.22	1.07	-1183	2943	2916	2878	2851	2813	2930	2865	123	865	500	2080	5	1	23300000	677	-29.95	0.54	12	0.10	-97.00	5332.00	4300	20231124	-32.44	2720	20240909	6.80	4115	-29.40	20240522	2720	6.80	20240909	4300	-32.44	20231124	2720	6.80	20240909	2.39	N	025550	500	122 억	250340	N	N	N	N
148	20241105	140331	57	100.00	KOSDAQ	금속	N	N	N	N	N	2880	-10	5	-0.35	46547915	16203	100.28	2850	2890	2850	3755	2025	2890	2872.80	1.07	-749	2943	2916	2878	2851	2813	2930	2865	123	865	500	2080	5	1	23300000	671	-29.69	0.54	12	0.07	-97.00	5332.00	4300	20231124	-33.02	2720	20240909	5.88	4115	-30.01	20240522	2720	5.88	20240909	4300	-33.02	20231124	2720	5.88	20240909	2.39	N	025550	500	122 억	250340	N	N	N	N
149	20241105	130332	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	-15	5	-0.52	43341515	15091	93.40	2850	2890	2850	3755	2025	2890	2872.01	1.07	-558	2943	2916	2878	2851	2813	2930	2865	123	865	500	2080	5	1	23300000	670	-29.64	0.54	12	0.06	-97.00	5332.00	4300	20231124	-33.14	2720	20240909	5.70	4115	-30.13	20240522	2720	5.70	20240909	4300	-33.14	20231124	2720	5.70	20240909	2.39	N	025550	500	122 억	250340	N	N	N	N
150	20241105	120331	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	-20	5	-0.69	37924470	13213	81.78	2850	2890	2850	3755	2025	2890	2870.24	1.07	-319	2943	2916	2878	2851	2813	2930	2865	123	865	500	2080	5	1	23300000	669	-29.59	0.54	12	0.06	-97.00	5332.00	4300	20231124	-33.26	2720	20240909	5.51	4115	-30.26	20240522	2720	5.51	20240909	4300	-33.26	20231124	2720	5.51	20240909	2.39	N	025550	500	122 억	250340	N	N	N	N
151	20241105	110324	57	100.00	KOSDAQ	금속	N	N	N	N	N	2885	-5	5	-0.17	20072900	7004	43.35	2850	2890	2850	3755	2025	2890	2865.92	1.07	385	2943	2916	2878	2851	2813	2930	2865	123	865	500	2080	5	1	23300000	672	-29.74	0.54	12	0.03	-97.00	5332.00	4300	20231124	-32.91	2720	20240909	6.07	4115	-29.89	20240522	2720	6.07	20240909	4300	-32.91	20231124	2720	6.07	20240909	2.39	N	025550	500	122 억	250340	N	N	N	N
152	20241105	100330	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	-20	5	-0.69	14530090	5074	31.40	2850	2890	2850	3755	2025	2890	2863.64	1.07	691	2943	2916	2878	2851	2813	2930	2865	123	865	500	2080	5	1	23300000	669	-29.59	0.54	12	0.02	-97.00	5332.00	4300	20231124	-33.26	2720	20240909	5.51	4115	-30.26	20240522	2720	5.51	20240909	4300	-33.26	20231124	2720	5.51	20240909	2.39	N	025550	500	122 억	250340	N	N	N	N
153	20241105	090328	57	100.00	KOSDAQ	금속	N	N	N	N	N	2885	-5	5	-0.17	3802180	1334	8.26	2850	2890	2850	3755	2025	2890	2850.21	1.07	0	2943	2916	2878	2851	2813	2930	2865	123	865	500	2080	5	1	23300000	672	-29.74	0.54	12	0.01	-97.00	5332.00	4300	20231124	-32.91	2720	20240909	6.07	4115	-29.89	20240522	2720	6.07	20240909	4300	-32.91	20231124	2720	6.07	20240909	2.39	N	025550	500	122 억	250340	N	N	N	N
154	20241104	160326	57	100.00	KOSDAQ	금속	N	N	N	N	N	2890	20	2	0.70	46512940	16157	95.24	2880	2905	2840	3730	2010	2870	2878.81	1.08	-2263	2913	2891	2858	2836	2803	2902	2847	123	860	500	2060	5	1	23300000	673	-29.79	0.54	12	0.07	-97.00	5332.00	4300	20231124	-32.79	2720	20240909	6.25	4115	-29.77	20240522	2720	6.25	20240909	4300	-32.79	20231124	2720	6.25	20240909	2.38	N	025550	500	122 억	252603	N	N	N	N
155	20241104	150334	57	100.00	KOSDAQ	금속	N	N	N	N	N	2880	10	2	0.35	42999520	14938	88.05	2880	2905	2840	3730	2010	2870	2878.53	1.08	-2194	2913	2891	2858	2836	2803	2902	2847	123	860	500	2060	5	1	23300000	671	-29.69	0.54	12	0.06	-97.00	5332.00	4300	20231124	-33.02	2720	20240909	5.88	4115	-30.01	20240522	2720	5.88	20240909	4300	-33.02	20231124	2720	5.88	20240909	2.38	N	025550	500	122 억	252603	N	N	N	N
156	20241104	140327	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	5	2	0.17	39709210	13795	81.31	2880	2905	2840	3730	2010	2870	2878.52	1.08	-2011	2913	2891	2858	2836	2803	2902	2847	123	860	500	2060	5	1	23300000	670	-29.64	0.54	12	0.06	-97.00	5332.00	4300	20231124	-33.14	2720	20240909	5.70	4115	-30.13	20240522	2720	5.70	20240909	4300	-33.14	20231124	2720	5.70	20240909	2.38	N	025550	500	122 억	252603	N	N	N	N
157	20241104	130252	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	0	3	0.00	35499840	12336	72.71	2880	2905	2840	3730	2010	2870	2877.74	1.08	-1766	2913	2891	2858	2836	2803	2902	2847	123	860	500	2060	5	1	23300000	669	-29.59	0.54	12	0.05	-97.00	5332.00	4300	20231124	-33.26	2720	20240909	5.51	4115	-30.26	20240522	2720	5.51	20240909	4300	-33.26	20231124	2720	5.51	20240909	2.38	N	025550	500	122 억	252603	N	N	N	N
158	20241104	120322	57	100.00	KOSDAQ	금속	N	N	N	N	N	2890	20	2	0.70	29292430	10173	59.96	2880	2905	2840	3730	2010	2870	2879.43	1.08	-1939	2913	2891	2858	2836	2803	2902	2847	123	860	500	2060	5	1	23300000	673	-29.79	0.54	12	0.04	-97.00	5332.00	4300	20231124	-32.79	2720	20240909	6.25	4115	-29.77	20240522	2720	6.25	20240909	4300	-32.79	20231124	2720	6.25	20240909	2.38	N	025550	500	122 억	252603	N	N	N	N
159	20241104	110321	57	100.00	KOSDAQ	금속	N	N	N	N	N	2880	10	2	0.35	20300550	7042	41.51	2880	2905	2840	3730	2010	2870	2882.78	1.08	-2115	2913	2891	2858	2836	2803	2902	2847	123	860	500	2060	5	1	23300000	671	-29.69	0.54	12	0.03	-97.00	5332.00	4300	20231124	-33.02	2720	20240909	5.88	4115	-30.01	20240522	2720	5.88	20240909	4300	-33.02	20231124	2720	5.88	20240909	2.38	N	025550	500	122 억	252603	N	N	N	N
160	20241104	100319	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	5	2	0.17	7469370	2603	15.34	2880	2880	2840	3730	2010	2870	2869.52	1.08	-1327	2913	2891	2858	2836	2803	2902	2847	123	860	500	2060	5	1	23300000	670	-29.64	0.54	12	0.01	-97.00	5332.00	4300	20231124	-33.14	2720	20240909	5.70	4115	-30.13	20240522	2720	5.70	20240909	4300	-33.14	20231124	2720	5.70	20240909	2.38	N	025550	500	122 억	252603	N	N	N	N
161	20241104	090320	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	5	2	0.17	287850	100	0.59	2880	2880	2875	3730	2010	2870	2878.50	1.08	-30	2913	2891	2858	2836	2803	2902	2847	123	860	500	2060	5	1	23300000	670	-29.64	0.54	12	0.00	-97.00	5332.00	4300	20231124	-33.14	2720	20240909	5.70	4115	-30.13	20240522	2720	5.70	20240909	4300	-33.14	20231124	2720	5.70	20240909	2.38	N	025550	500	122 억	252603	N	N	N	N
162	20241101	160312	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	0	3	0.00	46427750	16257	57.83	2850	2880	2825	3730	2010	2870	2855.86	1.09	-1932	2910	2890	2860	2840	2810	2900	2850	123	860	500	2060	5	1	23300000	669	-29.59	0.54	12	0.07	-97.00	5332.00	4300	20231124	-33.26	2720	20240909	5.51	4115	-30.26	20240522	2720	5.51	20240909	4300	-33.26	20231124	2720	5.51	20240909	2.38	N	025550	500	122 억	254535	N	N	N	N
163	20241101	150321	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	0	3	0.00	43579770	15265	54.30	2850	2880	2825	3730	2010	2870	2854.88	1.09	-1902	2910	2890	2860	2840	2810	2900	2850	123	860	500	2060	5	1	23300000	669	-29.59	0.54	12	0.07	-97.00	5332.00	4300	20231124	-33.26	2720	20240909	5.51	4115	-30.26	20240522	2720	5.51	20240909	4300	-33.26	20231124	2720	5.51	20240909	2.38	N	025550	500	122 억	254535	N	N	N	N
164	20241101	140312	57	100.00	KOSDAQ	금속	N	N	N	N	N	2850	-20	5	-0.70	34755895	12192	43.37	2850	2880	2825	3730	2010	2870	2850.71	1.09	-876	2910	2890	2860	2840	2810	2900	2850	123	860	500	2060	5	1	23300000	664	-29.38	0.53	12	0.05	-97.00	5332.00	4300	20231124	-33.72	2720	20240909	4.78	4115	-30.74	20240522	2720	4.78	20240909	4300	-33.72	20231124	2720	4.78	20240909	2.38	N	025550	500	122 억	254535	N	N	N	N
165	20241101	130342	57	100.00	KOSDAQ	금속	N	N	N	N	N	2880	10	2	0.35	32177540	11289	40.15	2850	2880	2825	3730	2010	2870	2850.34	1.09	-681	2910	2890	2860	2840	2810	2900	2850	123	860	500	2060	5	1	23300000	671	-29.69	0.54	12	0.05	-97.00	5332.00	4300	20231124	-33.02	2720	20240909	5.88	4115	-30.01	20240522	2720	5.88	20240909	4300	-33.02	20231124	2720	5.88	20240909	2.38	N	025550	500	122 억	254535	N	N	N	N
166	20241101	120343	57	100.00	KOSDAQ	금속	N	N	N	N	N	2855	-15	5	-0.52	22988055	8082	28.75	2850	2870	2825	3730	2010	2870	2844.35	1.09	-372	2910	2890	2860	2840	2810	2900	2850	123	860	500	2060	5	1	23300000	665	-29.43	0.54	12	0.03	-97.00	5332.00	4300	20231124	-33.60	2720	20240909	4.96	4115	-30.62	20240522	2720	4.96	20240909	4300	-33.60	20231124	2720	4.96	20240909	2.38	N	025550	500	122 억	254535	N	N	N	N
167	20241101	110341	57	100.00	KOSDAQ	금속	N	N	N	N	N	2855	-15	5	-0.52	22766740	8004	28.47	2850	2870	2825	3730	2010	2870	2844.42	1.09	-371	2910	2890	2860	2840	2810	2900	2850	123	860	500	2060	5	1	23300000	665	-29.43	0.54	12	0.03	-97.00	5332.00	4300	20231124	-33.60	2720	20240909	4.96	4115	-30.62	20240522	2720	4.96	20240909	4300	-33.60	20231124	2720	4.96	20240909	2.38	N	025550	500	122 억	254535	N	N	N	N
168	20241101	100342	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	-10	5	-0.35	6914345	2425	8.63	2850	2870	2835	3730	2010	2870	2851.28	1.09	-185	2910	2890	2860	2840	2810	2900	2850	123	860	500	2060	5	1	23300000	666	-29.48	0.54	12	0.01	-97.00	5332.00	4300	20231124	-33.49	2720	20240909	5.15	4115	-30.50	20240522	2720	5.15	20240909	4300	-33.49	20231124	2720	5.15	20240909	2.38	N	025550	500	122 억	254535	N	N	N	N
169	20241101	090341	57	100.00	KOSDAQ	금속	N	N	N	N	N	2835	-35	5	-1.22	1311285	462	1.64	2850	2850	2835	3730	2010	2870	2838.28	1.09	341	2910	2890	2860	2840	2810	2900	2850	123	860	500	2060	5	1	23300000	661	-29.23	0.53	12	0.00	-97.00	5332.00	4300	20231124	-34.07	2720	20240909	4.23	4115	-31.11	20240522	2720	4.23	20240909	4300	-34.07	20231124	2720	4.23	20240909	2.38	N	025550	500	122 억	254535	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History