KissMeData/054540/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	160605	57	100.00	KOSDAQ	금속	N	N	N	N	N	4285	-180	5	-4.03	574262390	132953	172.65	4440	4465	4275	5800	3130	4465	4319.30	2.47	8698	4588	4526	4468	4406	4348	4525	4405	75	1335	500	3120	5	1	13000000	557	9.23	0.78	12	1.02	464.00	5506.00	6110	20240809	-29.87	3575	20240416	19.86	6110	-29.87	20240809	3575	19.86	20240416	6110	-29.87	20240809	3575	19.86	20240416	3.35	N	054540	500	75 억	320977	N	N	N	N
3	20241129	150617	57	100.00	KOSDAQ	금속	N	N	N	N	N	4290	-175	5	-3.92	553740035	128169	166.44	4440	4465	4275	5800	3130	4465	4320.39	2.47	8895	4588	4526	4468	4406	4348	4525	4405	75	1335	500	3120	5	1	13000000	558	9.25	0.78	12	0.99	464.00	5506.00	6110	20240809	-29.79	3575	20240416	20.00	6110	-29.79	20240809	3575	20.00	20240416	6110	-29.79	20240809	3575	20.00	20240416	3.35	N	054540	500	75 억	320977	N	N	N	N
4	20241129	140618	57	100.00	KOSDAQ	금속	N	N	N	N	N	4360	-105	5	-2.35	504471645	116779	151.65	4440	4465	4275	5800	3130	4465	4319.88	2.47	8351	4588	4526	4468	4406	4348	4525	4405	75	1335	500	3120	5	1	13000000	567	9.40	0.79	12	0.90	464.00	5506.00	6110	20240809	-28.64	3575	20240416	21.96	6110	-28.64	20240809	3575	21.96	20240416	6110	-28.64	20240809	3575	21.96	20240416	3.35	N	054540	500	75 억	320977	N	N	N	N
5	20241129	130617	57	100.00	KOSDAQ	금속	N	N	N	N	N	4330	-135	5	-3.02	436880690	101258	131.49	4440	4465	4275	5800	3130	4465	4314.53	2.47	14411	4588	4526	4468	4406	4348	4525	4405	75	1335	500	3120	5	1	13000000	563	9.33	0.79	12	0.78	464.00	5506.00	6110	20240809	-29.13	3575	20240416	21.12	6110	-29.13	20240809	3575	21.12	20240416	6110	-29.13	20240809	3575	21.12	20240416	3.35	N	054540	500	75 억	320977	N	N	N	N
6	20241129	120619	57	100.00	KOSDAQ	금속	N	N	N	N	N	4320	-145	5	-3.25	406085985	94132	122.24	4440	4465	4275	5800	3130	4465	4314.00	2.47	12930	4588	4526	4468	4406	4348	4525	4405	75	1335	500	3120	5	1	13000000	562	9.31	0.78	12	0.72	464.00	5506.00	6110	20240809	-29.30	3575	20240416	20.84	6110	-29.30	20240809	3575	20.84	20240416	6110	-29.30	20240809	3575	20.84	20240416	3.35	N	054540	500	75 억	320977	N	N	N	N
7	20241129	110619	57	100.00	KOSDAQ	금속	N	N	N	N	N	4310	-155	5	-3.47	320952760	74348	96.55	4440	4465	4275	5800	3130	4465	4316.89	2.47	8694	4588	4526	4468	4406	4348	4525	4405	75	1335	500	3120	5	1	13000000	560	9.29	0.78	12	0.57	464.00	5506.00	6110	20240809	-29.46	3575	20240416	20.56	6110	-29.46	20240809	3575	20.56	20240416	6110	-29.46	20240809	3575	20.56	20240416	3.35	N	054540	500	75 억	320977	N	N	N	N
8	20241129	100617	57	100.00	KOSDAQ	금속	N	N	N	N	N	4280	-185	5	-4.14	284387800	65851	85.51	4440	4465	4275	5800	3130	4465	4318.65	2.47	8991	4588	4526	4468	4406	4348	4525	4405	75	1335	500	3120	5	1	13000000	556	9.22	0.78	12	0.51	464.00	5506.00	6110	20240809	-29.95	3575	20240416	19.72	6110	-29.95	20240809	3575	19.72	20240416	6110	-29.95	20240809	3575	19.72	20240416	3.35	N	054540	500	75 억	320977	N	N	N	N
9	20241129	090618	57	100.00	KOSDAQ	금속	N	N	N	N	N	4400	-65	5	-1.46	6449340	1463	1.90	4440	4465	4400	5800	3130	4465	4408.22	2.47	-345	4588	4526	4468	4406	4348	4525	4405	75	1335	500	3120	5	1	13000000	572	9.48	0.80	12	0.01	464.00	5506.00	6110	20240809	-27.99	3575	20240416	23.08	6110	-27.99	20240809	3575	23.08	20240416	6110	-27.99	20240809	3575	23.08	20240416	3.35	N	054540	500	75 억	320977	N	N	N	N
10	20241128	160611	57	100.00	KOSDAQ	금속	N	N	N	N	N	4465	-20	5	-0.45	342068055	76991	69.82	4465	4530	4410	5830	3140	4485	4442.90	2.38	11758	4691	4587	4536	4432	4381	4562	4407	75	1345	500	3130	5	1	13000000	580	9.62	0.81	12	0.59	464.00	5506.00	6110	20240809	-26.92	3575	20240416	24.90	6110	-26.92	20240809	3575	24.90	20240416	6110	-26.92	20240809	3575	24.90	20240416	3.33	N	054540	500	75 억	309214	N	N	N	N
11	20241128	150621	57	100.00	KOSDAQ	금속	N	N	N	N	N	4425	-60	5	-1.34	313791025	70621	64.05	4465	4530	4410	5830	3140	4485	4443.31	2.38	11663	4691	4587	4536	4432	4381	4562	4407	75	1345	500	3130	5	1	13000000	575	9.54	0.80	12	0.54	464.00	5506.00	6110	20240809	-27.58	3575	20240416	23.78	6110	-27.58	20240809	3575	23.78	20240416	6110	-27.58	20240809	3575	23.78	20240416	3.33	N	054540	500	75 억	309214	N	N	N	N
12	20241128	140619	57	100.00	KOSDAQ	금속	N	N	N	N	N	4420	-65	5	-1.45	216017835	48580	44.06	4465	4530	4410	5830	3140	4485	4446.64	2.38	8131	4691	4587	4536	4432	4381	4562	4407	75	1345	500	3130	5	1	13000000	575	9.53	0.80	12	0.37	464.00	5506.00	6110	20240809	-27.66	3575	20240416	23.64	6110	-27.66	20240809	3575	23.64	20240416	6110	-27.66	20240809	3575	23.64	20240416	3.33	N	054540	500	75 억	309214	N	N	N	N
13	20241128	130617	57	100.00	KOSDAQ	금속	N	N	N	N	N	4455	-30	5	-0.67	183607190	41276	37.43	4465	4530	4410	5830	3140	4485	4448.28	2.38	5937	4691	4587	4536	4432	4381	4562	4407	75	1345	500	3130	5	1	13000000	579	9.60	0.81	12	0.32	464.00	5506.00	6110	20240809	-27.09	3575	20240416	24.62	6110	-27.09	20240809	3575	24.62	20240416	6110	-27.09	20240809	3575	24.62	20240416	3.33	N	054540	500	75 억	309214	N	N	N	N
14	20241128	120621	57	100.00	KOSDAQ	금속	N	N	N	N	N	4455	-30	5	-0.67	175352045	39417	35.75	4465	4530	4410	5830	3140	4485	4448.64	2.38	4688	4691	4587	4536	4432	4381	4562	4407	75	1345	500	3130	5	1	13000000	579	9.60	0.81	12	0.30	464.00	5506.00	6110	20240809	-27.09	3575	20240416	24.62	6110	-27.09	20240809	3575	24.62	20240416	6110	-27.09	20240809	3575	24.62	20240416	3.33	N	054540	500	75 억	309214	N	N	N	N
15	20241128	110623	57	100.00	KOSDAQ	금속	N	N	N	N	N	4435	-50	5	-1.11	156960010	35274	31.99	4465	4530	4410	5830	3140	4485	4449.74	2.38	5546	4691	4587	4536	4432	4381	4562	4407	75	1345	500	3130	5	1	13000000	577	9.56	0.81	12	0.27	464.00	5506.00	6110	20240809	-27.41	3575	20240416	24.06	6110	-27.41	20240809	3575	24.06	20240416	6110	-27.41	20240809	3575	24.06	20240416	3.33	N	054540	500	75 억	309214	N	N	N	N
16	20241128	100621	57	100.00	KOSDAQ	금속	N	N	N	N	N	4450	-35	5	-0.78	77869645	17428	15.81	4465	4530	4435	5830	3140	4485	4468.08	2.38	4894	4691	4587	4536	4432	4381	4562	4407	75	1345	500	3130	5	1	13000000	579	9.59	0.81	12	0.13	464.00	5506.00	6110	20240809	-27.17	3575	20240416	24.48	6110	-27.17	20240809	3575	24.48	20240416	6110	-27.17	20240809	3575	24.48	20240416	3.33	N	054540	500	75 억	309214	N	N	N	N
17	20241128	090619	57	100.00	KOSDAQ	금속	N	N	N	N	N	4475	-10	5	-0.22	4331575	969	0.88	4465	4530	4465	5830	3140	4485	4470.15	2.38	602	4691	4587	4536	4432	4381	4562	4407	75	1345	500	3130	5	1	13000000	582	9.64	0.81	12	0.01	464.00	5506.00	6110	20240809	-26.76	3575	20240416	25.17	6110	-26.76	20240809	3575	25.17	20240416	6110	-26.76	20240809	3575	25.17	20240416	3.33	N	054540	500	75 억	309214	N	N	N	N
18	20241127	160605	57	100.00	KOSDAQ	금속	N	N	N	N	N	4485	-105	5	-2.29	498381410	109570	99.46	4640	4640	4485	5960	3215	4590	4548.53	2.52	-18750	4816	4702	4591	4477	4366	4647	4422	75	1370	500	3210	5	1	13000000	583	9.67	0.81	12	0.84	464.00	5506.00	6110	20240809	-26.60	3575	20240416	25.45	6110	-26.60	20240809	3575	25.45	20240416	6110	-26.60	20240809	3575	25.45	20240416	3.26	N	054540	500	75 억	327159	N	N	N	N
19	20241127	150616	57	100.00	KOSDAQ	금속	N	N	N	N	N	4520	-70	5	-1.53	443279130	97317	88.34	4640	4640	4505	5960	3215	4590	4555.00	2.52	-22970	4816	4702	4591	4477	4366	4647	4422	75	1370	500	3210	5	1	13000000	588	9.74	0.82	12	0.75	464.00	5506.00	6110	20240809	-26.02	3575	20240416	26.43	6110	-26.02	20240809	3575	26.43	20240416	6110	-26.02	20240809	3575	26.43	20240416	3.26	N	054540	500	75 억	327159	N	N	N	N
20	20241127	140616	57	100.00	KOSDAQ	금속	N	N	N	N	N	4520	-70	5	-1.53	355351240	77856	70.67	4640	4640	4515	5960	3215	4590	4564.21	2.52	-24093	4816	4702	4591	4477	4366	4647	4422	75	1370	500	3210	5	1	13000000	588	9.74	0.82	12	0.60	464.00	5506.00	6110	20240809	-26.02	3575	20240416	26.43	6110	-26.02	20240809	3575	26.43	20240416	6110	-26.02	20240809	3575	26.43	20240416	3.26	N	054540	500	75 억	327159	N	N	N	N
21	20241127	130611	57	100.00	KOSDAQ	금속	N	N	N	N	N	4580	-10	5	-0.22	320966455	70268	63.78	4640	4640	4520	5960	3215	4590	4567.75	2.52	-23939	4816	4702	4591	4477	4366	4647	4422	75	1370	500	3210	5	1	13000000	595	9.87	0.83	12	0.54	464.00	5506.00	6110	20240809	-25.04	3575	20240416	28.11	6110	-25.04	20240809	3575	28.11	20240416	6110	-25.04	20240809	3575	28.11	20240416	3.26	N	054540	500	75 억	327159	N	N	N	N
22	20241127	120616	57	100.00	KOSDAQ	금속	N	N	N	N	N	4575	-15	5	-0.33	308591635	67559	61.32	4640	4640	4520	5960	3215	4590	4567.74	2.52	-22348	4816	4702	4591	4477	4366	4647	4422	75	1370	500	3210	5	1	13000000	595	9.86	0.83	12	0.52	464.00	5506.00	6110	20240809	-25.12	3575	20240416	27.97	6110	-25.12	20240809	3575	27.97	20240416	6110	-25.12	20240809	3575	27.97	20240416	3.26	N	054540	500	75 억	327159	N	N	N	N
23	20241127	110615	57	100.00	KOSDAQ	금속	N	N	N	N	N	4535	-55	5	-1.20	232929095	50908	46.21	4640	4640	4535	5960	3215	4590	4575.49	2.52	-19942	4816	4702	4591	4477	4366	4647	4422	75	1370	500	3210	5	1	13000000	590	9.77	0.82	12	0.39	464.00	5506.00	6110	20240809	-25.78	3575	20240416	26.85	6110	-25.78	20240809	3575	26.85	20240416	6110	-25.78	20240809	3575	26.85	20240416	3.26	N	054540	500	75 억	327159	N	N	N	N
24	20241127	100615	57	100.00	KOSDAQ	금속	N	N	N	N	N	4585	-5	5	-0.11	81940090	17865	16.22	4640	4640	4570	5960	3215	4590	4586.63	2.52	-6945	4816	4702	4591	4477	4366	4647	4422	75	1370	500	3210	5	1	13000000	596	9.88	0.83	12	0.14	464.00	5506.00	6110	20240809	-24.96	3575	20240416	28.25	6110	-24.96	20240809	3575	28.25	20240416	6110	-24.96	20240809	3575	28.25	20240416	3.26	N	054540	500	75 억	327159	N	N	N	N
25	20241127	090612	57	100.00	KOSDAQ	금속	N	N	N	N	N	4570	-20	5	-0.44	6351560	1383	1.26	4640	4640	4570	5960	3215	4590	4592.60	2.52	-1013	4816	4702	4591	4477	4366	4647	4422	75	1370	500	3210	5	1	13000000	594	9.85	0.83	12	0.01	464.00	5506.00	6110	20240809	-25.20	3575	20240416	27.83	6110	-25.20	20240809	3575	27.83	20240416	6110	-25.20	20240809	3575	27.83	20240416	3.26	N	054540	500	75 억	327159	N	N	N	N
26	20241126	160607	57	100.00	KOSDAQ	금속	N	N	N	N	N	4590	-65	5	-1.40	504504595	109961	26.47	4655	4705	4480	6050	3260	4655	4588.03	2.60	-11443	4898	4776	4598	4476	4298	4837	4537	75	1395	500	3250	5	1	13000000	597	9.89	0.83	12	0.85	464.00	5506.00	6110	20240809	-24.88	3575	20240416	28.39	6110	-24.88	20240809	3575	28.39	20240416	6110	-24.88	20240809	3575	28.39	20240416	3.28	N	054540	500	75 억	337912	N	N	N	N
27	20241126	150612	57	100.00	KOSDAQ	금속	N	N	N	N	N	4580	-75	5	-1.61	471208945	102704	24.72	4655	4705	4480	6050	3260	4655	4588.03	2.60	-11457	4898	4776	4598	4476	4298	4837	4537	75	1395	500	3250	5	1	13000000	595	9.87	0.83	12	0.79	464.00	5506.00	6110	20240809	-25.04	3575	20240416	28.11	6110	-25.04	20240809	3575	28.11	20240416	6110	-25.04	20240809	3575	28.11	20240416	3.28	N	054540	500	75 억	337912	N	N	N	N
28	20241126	140610	57	100.00	KOSDAQ	금속	N	N	N	N	N	4545	-110	5	-2.36	461611450	100608	24.22	4655	4705	4480	6050	3260	4655	4588.22	2.60	-10862	4898	4776	4598	4476	4298	4837	4537	75	1395	500	3250	5	1	13000000	591	9.80	0.83	12	0.77	464.00	5506.00	6110	20240809	-25.61	3575	20240416	27.13	6110	-25.61	20240809	3575	27.13	20240416	6110	-25.61	20240809	3575	27.13	20240416	3.28	N	054540	500	75 억	337912	N	N	N	N
29	20241126	130609	57	100.00	KOSDAQ	금속	N	N	N	N	N	4565	-90	5	-1.93	422200790	91940	22.13	4655	4705	4480	6050	3260	4655	4592.13	2.60	-9506	4898	4776	4598	4476	4298	4837	4537	75	1395	500	3250	5	1	13000000	593	9.84	0.83	12	0.71	464.00	5506.00	6110	20240809	-25.29	3575	20240416	27.69	6110	-25.29	20240809	3575	27.69	20240416	6110	-25.29	20240809	3575	27.69	20240416	3.28	N	054540	500	75 억	337912	N	N	N	N
30	20241126	120614	57	100.00	KOSDAQ	금속	N	N	N	N	N	4570	-85	5	-1.83	388378960	84548	20.35	4655	4705	4480	6050	3260	4655	4593.59	2.60	-11122	4898	4776	4598	4476	4298	4837	4537	75	1395	500	3250	5	1	13000000	594	9.85	0.83	12	0.65	464.00	5506.00	6110	20240809	-25.20	3575	20240416	27.83	6110	-25.20	20240809	3575	27.83	20240416	6110	-25.20	20240809	3575	27.83	20240416	3.28	N	054540	500	75 억	337912	N	N	N	N
31	20241126	110617	57	100.00	KOSDAQ	금속	N	N	N	N	N	4600	-55	5	-1.18	335202150	72929	17.56	4655	4705	4480	6050	3260	4655	4596.28	2.60	-10990	4898	4776	4598	4476	4298	4837	4537	75	1395	500	3250	5	1	13000000	598	9.91	0.84	12	0.56	464.00	5506.00	6110	20240809	-24.71	3575	20240416	28.67	6110	-24.71	20240809	3575	28.67	20240416	6110	-24.71	20240809	3575	28.67	20240416	3.28	N	054540	500	75 억	337912	N	N	N	N
32	20241126	100618	57	100.00	KOSDAQ	금속	N	N	N	N	N	4560	-95	5	-2.04	276470625	60184	14.49	4655	4705	4480	6050	3260	4655	4593.76	2.60	-14593	4898	4776	4598	4476	4298	4837	4537	75	1395	500	3250	5	1	13000000	593	9.83	0.83	12	0.46	464.00	5506.00	6110	20240809	-25.37	3575	20240416	27.55	6110	-25.37	20240809	3575	27.55	20240416	6110	-25.37	20240809	3575	27.55	20240416	3.28	N	054540	500	75 억	337912	N	N	N	N
33	20241126	090612	57	100.00	KOSDAQ	금속	N	N	N	N	N	4600	-55	5	-1.18	97972555	21154	5.09	4655	4705	4595	6050	3260	4655	4631.40	2.60	-13225	4898	4776	4598	4476	4298	4837	4537	75	1395	500	3250	5	1	13000000	598	9.91	0.84	12	0.16	464.00	5506.00	6110	20240809	-24.71	3575	20240416	28.67	6110	-24.71	20240809	3575	28.67	20240416	6110	-24.71	20240809	3575	28.67	20240416	3.28	N	054540	500	75 억	337912	N	N	N	N
34	20241125	160559	57	100.00	KOSDAQ	금속	N	N	N	N	N	4655	240	2	5.44	1918313295	413691	330.38	4420	4720	4420	5730	3095	4415	4637.07	2.62	-1861	4645	4530	4415	4300	4185	4587	4357	75	1315	500	3090	5	1	13000000	605	10.03	0.85	12	3.18	464.00	5506.00	6110	20240809	-23.81	3575	20240416	30.21	6110	-23.81	20240809	3575	30.21	20240416	6110	-23.81	20240809	3575	30.21	20240416	3.19	N	054540	500	75 억	340417	N	N	N	N
35	20241125	150609	57	100.00	KOSDAQ	금속	N	N	N	N	N	4655	240	2	5.44	1828757350	394417	314.98	4420	4720	4420	5730	3095	4415	4636.61	2.62	-3563	4645	4530	4415	4300	4185	4587	4357	75	1315	500	3090	5	1	13000000	605	10.03	0.85	12	3.03	464.00	5506.00	6110	20240809	-23.81	3575	20240416	30.21	6110	-23.81	20240809	3575	30.21	20240416	6110	-23.81	20240809	3575	30.21	20240416	3.19	N	054540	500	75 억	340417	N	N	N	N
36	20241125	140608	57	100.00	KOSDAQ	금속	N	N	N	N	N	4660	245	2	5.55	1748694995	377257	301.28	4420	4720	4420	5730	3095	4415	4635.29	2.62	-962	4645	4530	4415	4300	4185	4587	4357	75	1315	500	3090	5	1	13000000	606	10.04	0.85	12	2.90	464.00	5506.00	6110	20240809	-23.73	3575	20240416	30.35	6110	-23.73	20240809	3575	30.35	20240416	6110	-23.73	20240809	3575	30.35	20240416	3.19	N	054540	500	75 억	340417	N	N	N	N
37	20241125	130602	57	100.00	KOSDAQ	금속	N	N	N	N	N	4670	255	2	5.78	1628651245	351470	280.69	4420	4720	4420	5730	3095	4415	4633.83	2.62	3413	4645	4530	4415	4300	4185	4587	4357	75	1315	500	3090	5	1	13000000	607	10.06	0.85	12	2.70	464.00	5506.00	6110	20240809	-23.57	3575	20240416	30.63	6110	-23.57	20240809	3575	30.63	20240416	6110	-23.57	20240809	3575	30.63	20240416	3.19	N	054540	500	75 억	340417	N	N	N	N
38	20241125	120611	57	100.00	KOSDAQ	금속	N	N	N	N	N	4650	235	2	5.32	1551471130	334956	267.50	4420	4720	4420	5730	3095	4415	4631.87	2.62	6467	4645	4530	4415	4300	4185	4587	4357	75	1315	500	3090	5	1	13000000	605	10.02	0.84	12	2.58	464.00	5506.00	6110	20240809	-23.90	3575	20240416	30.07	6110	-23.90	20240809	3575	30.07	20240416	6110	-23.90	20240809	3575	30.07	20240416	3.19	N	054540	500	75 억	340417	N	N	N	N
39	20241125	110605	57	100.00	KOSDAQ	금속	N	N	N	N	N	4650	235	2	5.32	1425079800	307796	245.81	4420	4720	4420	5730	3095	4415	4629.95	2.62	6222	4645	4530	4415	4300	4185	4587	4357	75	1315	500	3090	5	1	13000000	605	10.02	0.84	12	2.37	464.00	5506.00	6110	20240809	-23.90	3575	20240416	30.07	6110	-23.90	20240809	3575	30.07	20240416	6110	-23.90	20240809	3575	30.07	20240416	3.19	N	054540	500	75 억	340417	N	N	N	N
40	20241125	100600	57	100.00	KOSDAQ	금속	N	N	N	N	N	4690	275	2	6.23	1226622040	265295	211.87	4420	4720	4420	5730	3095	4415	4623.62	2.62	5120	4645	4530	4415	4300	4185	4587	4357	75	1315	500	3090	5	1	13000000	610	10.11	0.85	12	2.04	464.00	5506.00	6110	20240809	-23.24	3575	20240416	31.19	6110	-23.24	20240809	3575	31.19	20240416	6110	-23.24	20240809	3575	31.19	20240416	3.19	N	054540	500	75 억	340417	N	N	N	N
41	20241125	090600	57	100.00	KOSDAQ	금속	N	N	N	N	N	4500	85	2	1.93	41451375	9283	7.41	4420	4500	4420	5730	3095	4415	4465.30	2.62	-2137	4645	4530	4415	4300	4185	4587	4357	75	1315	500	3090	5	1	13000000	585	9.70	0.82	12	0.07	464.00	5506.00	6110	20240809	-26.35	3575	20240416	25.87	6110	-26.35	20240809	3575	25.87	20240416	6110	-26.35	20240809	3575	25.87	20240416	3.19	N	054540	500	75 억	340417	N	N	N	N
42	20241122	160531	57	100.00	KOSDAQ	금속	N	N	N	N	N	4415	115	2	2.67	543929060	123068	119.51	4300	4530	4300	5590	3010	4300	4419.75	2.42	20631	4556	4427	4351	4222	4146	4390	4185	75	1290	500	3010	5	1	13000000	574	9.52	0.80	12	0.95	464.00	5506.00	6110	20240809	-27.74	3575	20240416	23.50	6110	-27.74	20240809	3575	23.50	20240416	6110	-27.74	20240809	3575	23.50	20240416	3.13	N	054540	500	75 억	315176	N	N	N	N
43	20241122	150536	57	100.00	KOSDAQ	금속	N	N	N	N	N	4410	110	2	2.56	499413245	112976	109.71	4300	4530	4300	5590	3010	4300	4420.53	2.42	18646	4556	4427	4351	4222	4146	4390	4185	75	1290	500	3010	5	1	13000000	573	9.50	0.80	12	0.87	464.00	5506.00	6110	20240809	-27.82	3575	20240416	23.36	6110	-27.82	20240809	3575	23.36	20240416	6110	-27.82	20240809	3575	23.36	20240416	3.13	N	054540	500	75 억	315176	N	N	N	N
44	20241122	140538	57	100.00	KOSDAQ	금속	N	N	N	N	N	4410	110	2	2.56	470961515	106508	103.43	4300	4530	4300	5590	3010	4300	4421.84	2.42	16120	4556	4427	4351	4222	4146	4390	4185	75	1290	500	3010	5	1	13000000	573	9.50	0.80	12	0.82	464.00	5506.00	6110	20240809	-27.82	3575	20240416	23.36	6110	-27.82	20240809	3575	23.36	20240416	6110	-27.82	20240809	3575	23.36	20240416	3.13	N	054540	500	75 억	315176	N	N	N	N
45	20241122	130536	57	100.00	KOSDAQ	금속	N	N	N	N	N	4420	120	2	2.79	439189940	99289	96.42	4300	4530	4300	5590	3010	4300	4423.35	2.42	13748	4556	4427	4351	4222	4146	4390	4185	75	1290	500	3010	5	1	13000000	575	9.53	0.80	12	0.76	464.00	5506.00	6110	20240809	-27.66	3575	20240416	23.64	6110	-27.66	20240809	3575	23.64	20240416	6110	-27.66	20240809	3575	23.64	20240416	3.13	N	054540	500	75 억	315176	N	N	N	N
46	20241122	120538	57	100.00	KOSDAQ	금속	N	N	N	N	N	4440	140	2	3.26	399629175	90379	87.77	4300	4530	4300	5590	3010	4300	4421.70	2.42	14166	4556	4427	4351	4222	4146	4390	4185	75	1290	500	3010	5	1	13000000	577	9.57	0.81	12	0.70	464.00	5506.00	6110	20240809	-27.33	3575	20240416	24.20	6110	-27.33	20240809	3575	24.20	20240416	6110	-27.33	20240809	3575	24.20	20240416	3.13	N	054540	500	75 억	315176	N	N	N	N
47	20241122	110534	57	100.00	KOSDAQ	금속	N	N	N	N	N	4425	125	2	2.91	332198600	75202	73.03	4300	4530	4300	5590	3010	4300	4417.42	2.42	13032	4556	4427	4351	4222	4146	4390	4185	75	1290	500	3010	5	1	13000000	575	9.54	0.80	12	0.58	464.00	5506.00	6110	20240809	-27.58	3575	20240416	23.78	6110	-27.58	20240809	3575	23.78	20240416	6110	-27.58	20240809	3575	23.78	20240416	3.13	N	054540	500	75 억	315176	N	N	N	N
48	20241122	100544	57	100.00	KOSDAQ	금속	N	N	N	N	N	4410	110	2	2.56	136027000	31179	30.28	4300	4420	4300	5590	3010	4300	4362.78	2.42	11411	4556	4427	4351	4222	4146	4390	4185	75	1290	500	3010	5	1	13000000	573	9.50	0.80	12	0.24	464.00	5506.00	6110	20240809	-27.82	3575	20240416	23.36	6110	-27.82	20240809	3575	23.36	20240416	6110	-27.82	20240809	3575	23.36	20240416	3.13	N	054540	500	75 억	315176	N	N	N	N
49	20241122	090539	57	100.00	KOSDAQ	금속	N	N	N	N	N	4360	60	2	1.40	15256205	3540	3.44	4300	4390	4300	5590	3010	4300	4309.66	2.42	-346	4556	4427	4351	4222	4146	4390	4185	75	1290	500	3010	5	1	13000000	567	9.40	0.79	12	0.03	464.00	5506.00	6110	20240809	-28.64	3575	20240416	21.96	6110	-28.64	20240809	3575	21.96	20240416	6110	-28.64	20240809	3575	21.96	20240416	3.13	N	054540	500	75 억	315176	N	N	N	N
50	20241121	160534	57	100.00	KOSDAQ	금속	N	N	N	N	N	4300	-115	5	-2.60	442106440	102115	57.54	4420	4480	4275	5730	3095	4415	4329.55	2.55	-16783	4558	4486	4388	4316	4218	4522	4352	75	1315	500	3090	5	1	13000000	559	9.27	0.78	12	0.79	464.00	5506.00	6110	20240809	-29.62	3575	20240416	20.28	6110	-29.62	20240809	3575	20.28	20240416	6110	-29.62	20240809	3575	20.28	20240416	3.12	N	054540	500	75 억	331258	N	N	N	N
51	20241121	150544	57	100.00	KOSDAQ	금속	N	N	N	N	N	4315	-100	5	-2.27	413997600	95584	53.86	4420	4480	4275	5730	3095	4415	4331.24	2.55	-15152	4558	4486	4388	4316	4218	4522	4352	75	1315	500	3090	5	1	13000000	561	9.30	0.78	12	0.74	464.00	5506.00	6110	20240809	-29.38	3575	20240416	20.70	6110	-29.38	20240809	3575	20.70	20240416	6110	-29.38	20240809	3575	20.70	20240416	3.12	N	054540	500	75 억	331258	N	N	N	N
52	20241121	140545	57	100.00	KOSDAQ	금속	N	N	N	N	N	4295	-120	5	-2.72	396425275	91509	51.57	4420	4480	4275	5730	3095	4415	4332.09	2.55	-13622	4558	4486	4388	4316	4218	4522	4352	75	1315	500	3090	5	1	13000000	558	9.26	0.78	12	0.70	464.00	5506.00	6110	20240809	-29.71	3575	20240416	20.14	6110	-29.71	20240809	3575	20.14	20240416	6110	-29.71	20240809	3575	20.14	20240416	3.12	N	054540	500	75 억	331258	N	N	N	N
53	20241121	130540	57	100.00	KOSDAQ	금속	N	N	N	N	N	4300	-115	5	-2.60	372091045	85844	48.37	4420	4480	4280	5730	3095	4415	4334.50	2.55	-13251	4558	4486	4388	4316	4218	4522	4352	75	1315	500	3090	5	1	13000000	559	9.27	0.78	12	0.66	464.00	5506.00	6110	20240809	-29.62	3575	20240416	20.28	6110	-29.62	20240809	3575	20.28	20240416	6110	-29.62	20240809	3575	20.28	20240416	3.12	N	054540	500	75 억	331258	N	N	N	N
54	20241121	120540	57	100.00	KOSDAQ	금속	N	N	N	N	N	4295	-120	5	-2.72	335988175	77424	43.63	4420	4480	4290	5730	3095	4415	4339.59	2.55	-8101	4558	4486	4388	4316	4218	4522	4352	75	1315	500	3090	5	1	13000000	558	9.26	0.78	12	0.60	464.00	5506.00	6110	20240809	-29.71	3575	20240416	20.14	6110	-29.71	20240809	3575	20.14	20240416	6110	-29.71	20240809	3575	20.14	20240416	3.12	N	054540	500	75 억	331258	N	N	N	N
55	20241121	110539	57	100.00	KOSDAQ	금속	N	N	N	N	N	4340	-75	5	-1.70	254574615	58489	32.96	4420	4480	4300	5730	3095	4415	4352.52	2.55	-1483	4558	4486	4388	4316	4218	4522	4352	75	1315	500	3090	5	1	13000000	564	9.35	0.79	12	0.45	464.00	5506.00	6110	20240809	-28.97	3575	20240416	21.40	6110	-28.97	20240809	3575	21.40	20240416	6110	-28.97	20240809	3575	21.40	20240416	3.12	N	054540	500	75 억	331258	N	N	N	N
56	20241121	100543	57	100.00	KOSDAQ	금속	N	N	N	N	N	4360	-55	5	-1.25	143355485	32714	18.43	4420	4480	4320	5730	3095	4415	4382.08	2.55	-6861	4558	4486	4388	4316	4218	4522	4352	75	1315	500	3090	5	1	13000000	567	9.40	0.79	12	0.25	464.00	5506.00	6110	20240809	-28.64	3575	20240416	21.96	6110	-28.64	20240809	3575	21.96	20240416	6110	-28.64	20240809	3575	21.96	20240416	3.12	N	054540	500	75 억	331258	N	N	N	N
57	20241121	090543	57	100.00	KOSDAQ	금속	N	N	N	N	N	4450	35	2	0.79	25301360	5678	3.20	4420	4480	4415	5730	3095	4415	4456.03	2.55	-3530	4558	4486	4388	4316	4218	4522	4352	75	1315	500	3090	5	1	13000000	579	9.59	0.81	12	0.04	464.00	5506.00	6110	20240809	-27.17	3575	20240416	24.48	6110	-27.17	20240809	3575	24.48	20240416	6110	-27.17	20240809	3575	24.48	20240416	3.12	N	054540	500	75 억	331258	N	N	N	N
58	20241120	160536	57	100.00	KOSDAQ	금속	N	N	N	N	N	4415	90	2	2.08	778151410	177026	156.32	4330	4460	4290	5620	3030	4325	4395.66	2.48	9795	4421	4372	4326	4277	4231	4397	4302	75	1295	500	3020	5	1	13000000	574	9.52	0.80	12	1.36	464.00	5506.00	6110	20240809	-27.74	3575	20240416	23.50	6110	-27.74	20240809	3575	23.50	20240416	6110	-27.74	20240809	3575	23.50	20240416	3.08	N	054540	500	75 억	321936	N	N	N	N
59	20241120	150547	57	100.00	KOSDAQ	금속	N	N	N	N	N	4440	115	2	2.66	730725330	166302	146.85	4330	4460	4290	5620	3030	4325	4393.97	2.48	10548	4421	4372	4326	4277	4231	4397	4302	75	1295	500	3020	5	1	13000000	577	9.57	0.81	12	1.28	464.00	5506.00	6110	20240809	-27.33	3575	20240416	24.20	6110	-27.33	20240809	3575	24.20	20240416	6110	-27.33	20240809	3575	24.20	20240416	3.08	N	054540	500	75 억	321936	N	N	N	N
60	20241120	140546	57	100.00	KOSDAQ	금속	N	N	N	N	N	4405	80	2	1.85	514232940	117421	103.69	4330	4435	4290	5620	3030	4325	4379.39	2.48	6291	4421	4372	4326	4277	4231	4397	4302	75	1295	500	3020	5	1	13000000	573	9.49	0.80	12	0.90	464.00	5506.00	6110	20240809	-27.91	3575	20240416	23.22	6110	-27.91	20240809	3575	23.22	20240416	6110	-27.91	20240809	3575	23.22	20240416	3.08	N	054540	500	75 억	321936	N	N	N	N
61	20241120	130547	57	100.00	KOSDAQ	금속	N	N	N	N	N	4385	60	2	1.39	462446495	105637	93.28	4330	4435	4290	5620	3030	4325	4377.69	2.48	4217	4421	4372	4326	4277	4231	4397	4302	75	1295	500	3020	5	1	13000000	570	9.45	0.80	12	0.81	464.00	5506.00	6110	20240809	-28.23	3575	20240416	22.66	6110	-28.23	20240809	3575	22.66	20240416	6110	-28.23	20240809	3575	22.66	20240416	3.08	N	054540	500	75 억	321936	N	N	N	N
62	20241120	120547	57	100.00	KOSDAQ	금속	N	N	N	N	N	4420	95	2	2.20	415110750	94847	83.75	4330	4435	4290	5620	3030	4325	4376.64	2.48	2517	4421	4372	4326	4277	4231	4397	4302	75	1295	500	3020	5	1	13000000	575	9.53	0.80	12	0.73	464.00	5506.00	6110	20240809	-27.66	3575	20240416	23.64	6110	-27.66	20240809	3575	23.64	20240416	6110	-27.66	20240809	3575	23.64	20240416	3.08	N	054540	500	75 억	321936	N	N	N	N
63	20241120	110546	57	100.00	KOSDAQ	금속	N	N	N	N	N	4420	95	2	2.20	290878845	66715	58.91	4330	4430	4290	5620	3030	4325	4360.02	2.48	3273	4421	4372	4326	4277	4231	4397	4302	75	1295	500	3020	5	1	13000000	575	9.53	0.80	12	0.51	464.00	5506.00	6110	20240809	-27.66	3575	20240416	23.64	6110	-27.66	20240809	3575	23.64	20240416	6110	-27.66	20240809	3575	23.64	20240416	3.08	N	054540	500	75 억	321936	N	N	N	N
64	20241120	100546	57	100.00	KOSDAQ	금속	N	N	N	N	N	4355	30	2	0.69	128968175	29831	26.34	4330	4380	4290	5620	3030	4325	4323.29	2.48	3567	4421	4372	4326	4277	4231	4397	4302	75	1295	500	3020	5	1	13000000	566	9.39	0.79	12	0.23	464.00	5506.00	6110	20240809	-28.72	3575	20240416	21.82	6110	-28.72	20240809	3575	21.82	20240416	6110	-28.72	20240809	3575	21.82	20240416	3.08	N	054540	500	75 억	321936	N	N	N	N
65	20241120	090545	57	100.00	KOSDAQ	금속	N	N	N	N	N	4380	55	2	1.27	6685145	1537	1.36	4330	4380	4330	5620	3030	4325	4349.48	2.48	-658	4421	4372	4326	4277	4231	4397	4302	75	1295	500	3020	5	1	13000000	569	9.44	0.80	12	0.01	464.00	5506.00	6110	20240809	-28.31	3575	20240416	22.52	6110	-28.31	20240809	3575	22.52	20240416	6110	-28.31	20240809	3575	22.52	20240416	3.08	N	054540	500	75 억	321936	N	N	N	N
66	20241119	160517	57	100.00	KOSDAQ	금속	N	N	N	N	N	4325	15	2	0.35	486042585	112607	127.53	4310	4375	4280	5600	3020	4310	4316.27	2.32	19904	4466	4387	4306	4227	4146	4427	4267	75	1290	500	3010	5	1	13000000	562	9.32	0.79	12	0.87	464.00	5506.00	6110	20240809	-29.21	3575	20240416	20.98	6110	-29.21	20240809	3575	20.98	20240416	6110	-29.21	20240809	3575	20.98	20240416	3.22	N	054540	500	75 억	301994	N	N	N	N
67	20241119	150524	57	100.00	KOSDAQ	금속	N	N	N	N	N	4325	15	2	0.35	459032430	106361	120.45	4310	4375	4280	5600	3020	4310	4315.80	2.32	20974	4466	4387	4306	4227	4146	4427	4267	75	1290	500	3010	5	1	13000000	562	9.32	0.79	12	0.82	464.00	5506.00	6110	20240809	-29.21	3575	20240416	20.98	6110	-29.21	20240809	3575	20.98	20240416	6110	-29.21	20240809	3575	20.98	20240416	3.22	N	054540	500	75 억	301994	N	N	N	N
68	20241119	140522	57	100.00	KOSDAQ	금속	N	N	N	N	N	4340	30	2	0.70	391098790	90628	102.64	4310	4375	4280	5600	3020	4310	4315.43	2.32	17721	4466	4387	4306	4227	4146	4427	4267	75	1290	500	3010	5	1	13000000	564	9.35	0.79	12	0.70	464.00	5506.00	6110	20240809	-28.97	3575	20240416	21.40	6110	-28.97	20240809	3575	21.40	20240416	6110	-28.97	20240809	3575	21.40	20240416	3.22	N	054540	500	75 억	301994	N	N	N	N
69	20241119	130524	57	100.00	KOSDAQ	금속	N	N	N	N	N	4355	45	2	1.04	345239875	80089	90.70	4310	4365	4280	5600	3020	4310	4310.70	2.32	20453	4466	4387	4306	4227	4146	4427	4267	75	1290	500	3010	5	1	13000000	566	9.39	0.79	12	0.62	464.00	5506.00	6110	20240809	-28.72	3575	20240416	21.82	6110	-28.72	20240809	3575	21.82	20240416	6110	-28.72	20240809	3575	21.82	20240416	3.22	N	054540	500	75 억	301994	N	N	N	N
70	20241119	120519	57	100.00	KOSDAQ	금속	N	N	N	N	N	4295	-15	5	-0.35	289623045	67292	76.21	4310	4360	4280	5600	3020	4310	4303.97	2.32	17818	4466	4387	4306	4227	4146	4427	4267	75	1290	500	3010	5	1	13000000	558	9.26	0.78	12	0.52	464.00	5506.00	6110	20240809	-29.71	3575	20240416	20.14	6110	-29.71	20240809	3575	20.14	20240416	6110	-29.71	20240809	3575	20.14	20240416	3.22	N	054540	500	75 억	301994	N	N	N	N
71	20241119	110525	57	100.00	KOSDAQ	금속	N	N	N	N	N	4295	-15	5	-0.35	166663685	38730	43.86	4310	4360	4280	5600	3020	4310	4303.22	2.32	7812	4466	4387	4306	4227	4146	4427	4267	75	1290	500	3010	5	1	13000000	558	9.26	0.78	12	0.30	464.00	5506.00	6110	20240809	-29.71	3575	20240416	20.14	6110	-29.71	20240809	3575	20.14	20240416	6110	-29.71	20240809	3575	20.14	20240416	3.22	N	054540	500	75 억	301994	N	N	N	N
72	20241119	100540	57	100.00	KOSDAQ	금속	N	N	N	N	N	4310	0	3	0.00	108597820	25214	28.55	4310	4360	4280	5600	3020	4310	4307.04	2.32	2118	4466	4387	4306	4227	4146	4427	4267	75	1290	500	3010	5	1	13000000	560	9.29	0.78	12	0.19	464.00	5506.00	6110	20240809	-29.46	3575	20240416	20.56	6110	-29.46	20240809	3575	20.56	20240416	6110	-29.46	20240809	3575	20.56	20240416	3.22	N	054540	500	75 억	301994	N	N	N	N
73	20241119	090535	57	100.00	KOSDAQ	금속	N	N	N	N	N	4315	5	2	0.12	11840760	2745	3.11	4310	4360	4310	5600	3020	4310	4313.57	2.32	-387	4466	4387	4306	4227	4146	4427	4267	75	1290	500	3010	5	1	13000000	561	9.30	0.78	12	0.02	464.00	5506.00	6110	20240809	-29.38	3575	20240416	20.70	6110	-29.38	20240809	3575	20.70	20240416	6110	-29.38	20240809	3575	20.70	20240416	3.22	N	054540	500	75 억	301994	N	N	N	N
74	20241118	160521	57	100.00	KOSDAQ	금속	N	N	N	N	N	4310	5	2	0.12	375923145	86973	57.23	4280	4385	4225	5590	3015	4305	4322.30	2.28	5794	4461	4382	4266	4187	4071	4422	4227	75	1285	500	3010	5	1	13000000	560	9.29	0.78	12	0.67	464.00	5506.00	6110	20240809	-29.46	3575	20240416	20.56	6110	-29.46	20240809	3575	20.56	20240416	6110	-29.46	20240809	3575	20.56	20240416	3.46	N	054540	500	75 억	296240	N	N	N	N
75	20241118	150524	57	100.00	KOSDAQ	금속	N	N	N	N	N	4315	10	2	0.23	335039190	77473	50.98	4280	4385	4225	5590	3015	4305	4324.59	2.28	2857	4461	4382	4266	4187	4071	4422	4227	75	1285	500	3010	5	1	13000000	561	9.30	0.78	12	0.60	464.00	5506.00	6110	20240809	-29.38	3575	20240416	20.70	6110	-29.38	20240809	3575	20.70	20240416	6110	-29.38	20240809	3575	20.70	20240416	3.46	N	054540	500	75 억	296240	N	N	N	N
76	20241118	140525	57	100.00	KOSDAQ	금속	N	N	N	N	N	4310	5	2	0.12	306623445	70893	46.65	4280	4385	4225	5590	3015	4305	4325.16	2.28	4140	4461	4382	4266	4187	4071	4422	4227	75	1285	500	3010	5	1	13000000	560	9.29	0.78	12	0.55	464.00	5506.00	6110	20240809	-29.46	3575	20240416	20.56	6110	-29.46	20240809	3575	20.56	20240416	6110	-29.46	20240809	3575	20.56	20240416	3.46	N	054540	500	75 억	296240	N	N	N	N
77	20241118	130523	57	100.00	KOSDAQ	금속	N	N	N	N	N	4320	15	2	0.35	271226110	62699	41.25	4280	4385	4225	5590	3015	4305	4325.85	2.28	5787	4461	4382	4266	4187	4071	4422	4227	75	1285	500	3010	5	1	13000000	562	9.31	0.78	12	0.48	464.00	5506.00	6110	20240809	-29.30	3575	20240416	20.84	6110	-29.30	20240809	3575	20.84	20240416	6110	-29.30	20240809	3575	20.84	20240416	3.46	N	054540	500	75 억	296240	N	N	N	N
78	20241118	120526	57	100.00	KOSDAQ	금속	N	N	N	N	N	4350	45	2	1.05	249835910	57761	38.01	4280	4385	4225	5590	3015	4305	4325.34	2.28	6705	4461	4382	4266	4187	4071	4422	4227	75	1285	500	3010	5	1	13000000	566	9.38	0.79	12	0.44	464.00	5506.00	6110	20240809	-28.81	3575	20240416	21.68	6110	-28.81	20240809	3575	21.68	20240416	6110	-28.81	20240809	3575	21.68	20240416	3.46	N	054540	500	75 억	296240	N	N	N	N
79	20241118	110524	57	100.00	KOSDAQ	금속	N	N	N	N	N	4370	65	2	1.51	181560960	42088	27.69	4280	4380	4225	5590	3015	4305	4313.84	2.28	4244	4461	4382	4266	4187	4071	4422	4227	75	1285	500	3010	5	1	13000000	568	9.42	0.79	12	0.32	464.00	5506.00	6110	20240809	-28.48	3575	20240416	22.24	6110	-28.48	20240809	3575	22.24	20240416	6110	-28.48	20240809	3575	22.24	20240416	3.46	N	054540	500	75 억	296240	N	N	N	N
80	20241118	100521	57	100.00	KOSDAQ	금속	N	N	N	N	N	4320	15	2	0.35	108395380	25250	16.61	4280	4335	4225	5590	3015	4305	4292.88	2.28	2931	4461	4382	4266	4187	4071	4422	4227	75	1285	500	3010	5	1	13000000	562	9.31	0.78	12	0.19	464.00	5506.00	6110	20240809	-29.30	3575	20240416	20.84	6110	-29.30	20240809	3575	20.84	20240416	6110	-29.30	20240809	3575	20.84	20240416	3.46	N	054540	500	75 억	296240	N	N	N	N
81	20241118	090519	57	100.00	KOSDAQ	금속	N	N	N	N	N	4275	-30	5	-0.70	12133865	2842	1.87	4280	4285	4250	5590	3015	4305	4269.42	2.28	445	4461	4382	4266	4187	4071	4422	4227	75	1285	500	3010	5	1	13000000	556	9.21	0.78	12	0.02	464.00	5506.00	6110	20240809	-30.03	3575	20240416	19.58	6110	-30.03	20240809	3575	19.58	20240416	6110	-30.03	20240809	3575	19.58	20240416	3.46	N	054540	500	75 억	296240	N	N	N	N
82	20241115	160535	57	100.00	KOSDAQ	금속	N	N	N	N	N	4305	95	2	2.26	643379230	151119	97.84	4215	4345	4150	5470	2950	4210	4257.59	2.29	-878	4370	4290	4220	4140	4070	4330	4180	75	1260	500	2940	5	1	13000000	560	9.28	0.78	12	1.16	464.00	5506.00	6110	20240809	-29.54	3575	20240416	20.42	6110	-29.54	20240809	3575	20.42	20240416	6110	-29.54	20240809	3575	20.42	20240416	3.68	N	054540	500	75 억	298111	N	N	N	N
83	20241115	150547	57	100.00	KOSDAQ	금속	N	N	N	N	N	4320	110	2	2.61	607173230	142665	92.37	4215	4345	4150	5470	2950	4210	4256.11	2.29	-2009	4370	4290	4220	4140	4070	4330	4180	75	1260	500	2940	5	1	13000000	562	9.31	0.78	12	1.10	464.00	5506.00	6110	20240809	-29.30	3575	20240416	20.84	6110	-29.30	20240809	3575	20.84	20240416	6110	-29.30	20240809	3575	20.84	20240416	3.68	N	054540	500	75 억	298111	N	N	N	N
84	20241115	140543	57	100.00	KOSDAQ	금속	N	N	N	N	N	4340	130	2	3.09	498021640	117274	75.93	4215	4340	4150	5470	2950	4210	4246.82	2.29	-5803	4370	4290	4220	4140	4070	4330	4180	75	1260	500	2940	5	1	13000000	564	9.35	0.79	12	0.90	464.00	5506.00	6110	20240809	-28.97	3575	20240416	21.40	6110	-28.97	20240809	3575	21.40	20240416	6110	-28.97	20240809	3575	21.40	20240416	3.68	N	054540	500	75 억	298111	N	N	N	N
85	20241115	130544	57	100.00	KOSDAQ	금속	N	N	N	N	N	4315	105	2	2.49	452018715	106618	69.03	4215	4315	4150	5470	2950	4210	4239.76	2.29	-4932	4370	4290	4220	4140	4070	4330	4180	75	1260	500	2940	5	1	13000000	561	9.30	0.78	12	0.82	464.00	5506.00	6110	20240809	-29.38	3575	20240416	20.70	6110	-29.38	20240809	3575	20.70	20240416	6110	-29.38	20240809	3575	20.70	20240416	3.68	N	054540	500	75 억	298111	N	N	N	N
86	20241115	120547	57	100.00	KOSDAQ	금속	N	N	N	N	N	4310	100	2	2.38	378252715	89449	57.91	4215	4315	4150	5470	2950	4210	4228.81	2.29	-5690	4370	4290	4220	4140	4070	4330	4180	75	1260	500	2940	5	1	13000000	560	9.29	0.78	12	0.69	464.00	5506.00	6110	20240809	-29.46	3575	20240416	20.56	6110	-29.46	20240809	3575	20.56	20240416	6110	-29.46	20240809	3575	20.56	20240416	3.68	N	054540	500	75 억	298111	N	N	N	N
87	20241115	110534	57	100.00	KOSDAQ	금속	N	N	N	N	N	4215	5	2	0.12	241113245	57298	37.10	4215	4275	4150	5470	2950	4210	4208.04	2.29	-17898	4370	4290	4220	4140	4070	4330	4180	75	1260	500	2940	5	1	13000000	548	9.08	0.77	12	0.44	464.00	5506.00	6110	20240809	-31.01	3575	20240416	17.90	6110	-31.01	20240809	3575	17.90	20240416	6110	-31.01	20240809	3575	17.90	20240416	3.68	N	054540	500	75 억	298111	N	N	N	N
88	20241115	100534	57	100.00	KOSDAQ	금속	N	N	N	N	N	4215	5	2	0.12	169567550	40178	26.01	4215	4275	4180	5470	2950	4210	4220.55	2.29	-19381	4370	4290	4220	4140	4070	4330	4180	75	1260	500	2940	5	1	13000000	548	9.08	0.77	12	0.31	464.00	5506.00	6110	20240809	-31.01	3575	20240416	17.90	6110	-31.01	20240809	3575	17.90	20240416	6110	-31.01	20240809	3575	17.90	20240416	3.68	N	054540	500	75 억	298111	N	N	N	N
89	20241115	090541	57	100.00	KOSDAQ	금속	N	N	N	N	N	4255	45	2	1.07	22464740	5304	3.43	4215	4270	4215	5470	2950	4210	4238.29	2.29	-849	4370	4290	4220	4140	4070	4330	4180	75	1260	500	2940	5	1	13000000	553	9.17	0.77	12	0.04	464.00	5506.00	6110	20240809	-30.36	3575	20240416	19.02	6110	-30.36	20240809	3575	19.02	20240416	6110	-30.36	20240809	3575	19.02	20240416	3.68	N	054540	500	75 억	298111	N	N	N	N
90	20241114	160529	57	100.00	KOSDAQ	금속	N	N	N	N	N	4250	85	2	2.04	595666465	140596	25.83	4165	4300	4150	5410	2920	4165	4236.72	1.87	51504	4875	4520	4285	3930	3695	4402	3812	75	1245	500	2910	5	1	13000000	553	9.16	0.77	12	1.08	464.00	5506.00	6110	20240809	-30.44	3575	20240416	18.88	6110	-30.44	20240809	3575	18.88	20240416	6110	-30.44	20240809	3575	18.88	20240416	3.64	N	054540	500	75 억	243157	N	N	N	N
91	20241114	150532	57	100.00	KOSDAQ	금속	N	N	N	N	N	4225	60	2	1.44	518152395	122325	22.47	4165	4300	4150	5410	2920	4165	4235.87	1.87	46872	4875	4520	4285	3930	3695	4402	3812	75	1245	500	2910	5	1	13000000	549	9.11	0.77	12	0.94	464.00	5506.00	6110	20240809	-30.85	3575	20240416	18.18	6110	-30.85	20240809	3575	18.18	20240416	6110	-30.85	20240809	3575	18.18	20240416	3.64	N	054540	500	75 억	243157	N	N	N	N
92	20241114	140528	57	100.00	KOSDAQ	금속	N	N	N	N	N	4215	50	2	1.20	461812180	108965	20.02	4165	4300	4150	5410	2920	4165	4238.17	1.87	45982	4875	4520	4285	3930	3695	4402	3812	75	1245	500	2910	5	1	13000000	548	9.08	0.77	12	0.84	464.00	5506.00	6110	20240809	-31.01	3575	20240416	17.90	6110	-31.01	20240809	3575	17.90	20240416	6110	-31.01	20240809	3575	17.90	20240416	3.64	N	054540	500	75 억	243157	N	N	N	N
93	20241114	130529	57	100.00	KOSDAQ	금속	N	N	N	N	N	4240	75	2	1.80	392994375	92726	17.04	4165	4300	4150	5410	2920	4165	4238.23	1.87	42612	4875	4520	4285	3930	3695	4402	3812	75	1245	500	2910	5	1	13000000	551	9.14	0.77	12	0.71	464.00	5506.00	6110	20240809	-30.61	3575	20240416	18.60	6110	-30.61	20240809	3575	18.60	20240416	6110	-30.61	20240809	3575	18.60	20240416	3.64	N	054540	500	75 억	243157	N	N	N	N
94	20241114	120529	57	100.00	KOSDAQ	금속	N	N	N	N	N	4230	65	2	1.56	347624440	82007	15.07	4165	4300	4150	5410	2920	4165	4238.96	1.87	38781	4875	4520	4285	3930	3695	4402	3812	75	1245	500	2910	5	1	13000000	550	9.12	0.77	12	0.63	464.00	5506.00	6110	20240809	-30.77	3575	20240416	18.32	6110	-30.77	20240809	3575	18.32	20240416	6110	-30.77	20240809	3575	18.32	20240416	3.64	N	054540	500	75 억	243157	N	N	N	N
95	20241114	110530	57	100.00	KOSDAQ	금속	N	N	N	N	N	4270	105	2	2.52	236351690	55648	10.22	4165	4300	4150	5410	2920	4165	4247.26	1.87	32201	4875	4520	4285	3930	3695	4402	3812	75	1245	500	2910	5	1	13000000	555	9.20	0.78	12	0.43	464.00	5506.00	6110	20240809	-30.11	3575	20240416	19.44	6110	-30.11	20240809	3575	19.44	20240416	6110	-30.11	20240809	3575	19.44	20240416	3.64	N	054540	500	75 억	243157	N	N	N	N
96	20241114	100549	57	100.00	KOSDAQ	금속	N	N	N	N	N	4195	30	2	0.72	30292700	7257	1.33	4165	4260	4150	5410	2920	4165	4174.27	1.87	2167	4875	4520	4285	3930	3695	4402	3812	75	1245	500	2910	5	1	13000000	545	9.04	0.76	12	0.06	464.00	5506.00	6110	20240809	-31.34	3575	20240416	17.34	6110	-31.34	20240809	3575	17.34	20240416	6110	-31.34	20240809	3575	17.34	20240416	3.64	N	054540	500	75 억	243157	N	N	N	N
97	20241114	090524	57	100.00	KOSDAQ	금속	N	N	N	N	N	4165	0	3	0.00	0	0	0.00	0	0	0	5410	2920	4165	0.00	1.87	0	4875	4520	4285	3930	3695	4402	3812	75	1245	500	2910	5	1	13000000	541	8.98	0.76	12	0.00	464.00	5506.00	6110	20240809	-31.83	3575	20240416	16.50	6110	-31.83	20240809	3575	16.50	20240416	6110	-31.83	20240809	3575	16.50	20240416	3.64	N	054540	500	75 억	243157	N	N	N	N
98	20241113	160303	57	100.00	KOSDAQ	금속	N	N	N	N	N	4165	-100	5	-2.34	2311328430	542503	203.75	4275	4640	4050	5540	2990	4265	4260.58	2.03	-21186	4475	4370	4300	4195	4125	4335	4160	75	1275	500	2980	5	1	13000000	541	8.98	0.76	12	4.17	464.00	5506.00	6110	20240809	-31.83	3575	20240416	16.50	6110	-31.83	20240809	3575	16.50	20240416	6110	-31.83	20240809	3575	16.50	20240416	3.68	N	054540	500	75 억	264032	N	N	N	N
99	20241113	150323	57	100.00	KOSDAQ	금속	N	N	N	N	N	4230	-35	5	-0.82	2235291000	524355	196.94	4275	4640	4050	5540	2990	4265	4262.93	2.03	-20386	4475	4370	4300	4195	4125	4335	4160	75	1275	500	2980	5	1	13000000	550	9.12	0.77	12	4.03	464.00	5506.00	6110	20240809	-30.77	3575	20240416	18.32	6110	-30.77	20240809	3575	18.32	20240416	6110	-30.77	20240809	3575	18.32	20240416	3.68	N	054540	500	75 억	264032	N	N	N	N
100	20241113	140319	57	100.00	KOSDAQ	금속	N	N	N	N	N	4190	-75	5	-1.76	2070214050	484975	182.15	4275	4640	4050	5540	2990	4265	4268.70	2.03	-23826	4475	4370	4300	4195	4125	4335	4160	75	1275	500	2980	5	1	13000000	545	9.03	0.76	12	3.73	464.00	5506.00	6110	20240809	-31.42	3575	20240416	17.20	6110	-31.42	20240809	3575	17.20	20240416	6110	-31.42	20240809	3575	17.20	20240416	3.68	N	054540	500	75 억	264032	N	N	N	N
101	20241113	130317	57	100.00	KOSDAQ	금속	N	N	N	N	N	4140	-125	5	-2.93	768340480	184939	69.46	4275	4285	4050	5540	2990	4265	4154.56	2.03	2220	4475	4370	4300	4195	4125	4335	4160	75	1275	500	2980	5	1	13000000	538	8.92	0.75	12	1.42	464.00	5506.00	6110	20240809	-32.24	3575	20240416	15.80	6110	-32.24	20240809	3575	15.80	20240416	6110	-32.24	20240809	3575	15.80	20240416	3.68	N	054540	500	75 억	264032	N	N	N	N
102	20241113	120316	57	100.00	KOSDAQ	금속	N	N	N	N	N	4150	-115	5	-2.70	745946875	179517	67.42	4275	4285	4050	5540	2990	4265	4155.30	2.03	1870	4475	4370	4300	4195	4125	4335	4160	75	1275	500	2980	5	1	13000000	540	8.94	0.75	12	1.38	464.00	5506.00	6110	20240809	-32.08	3575	20240416	16.08	6110	-32.08	20240809	3575	16.08	20240416	6110	-32.08	20240809	3575	16.08	20240416	3.68	N	054540	500	75 억	264032	N	N	N	N
103	20241113	110315	57	100.00	KOSDAQ	금속	N	N	N	N	N	4195	-70	5	-1.64	695320505	167373	62.86	4275	4285	4050	5540	2990	4265	4154.32	2.03	1448	4475	4370	4300	4195	4125	4335	4160	75	1275	500	2980	5	1	13000000	545	9.04	0.76	12	1.29	464.00	5506.00	6110	20240809	-31.34	3575	20240416	17.34	6110	-31.34	20240809	3575	17.34	20240416	6110	-31.34	20240809	3575	17.34	20240416	3.68	N	054540	500	75 억	264032	N	N	N	N
104	20241113	100315	57	100.00	KOSDAQ	금속	N	N	N	N	N	4205	-60	5	-1.41	225238250	53314	20.02	4275	4285	4150	5540	2990	4265	4224.75	2.03	2921	4475	4370	4300	4195	4125	4335	4160	75	1275	500	2980	5	1	13000000	547	9.06	0.76	12	0.41	464.00	5506.00	6110	20240809	-31.18	3575	20240416	17.62	6110	-31.18	20240809	3575	17.62	20240416	6110	-31.18	20240809	3575	17.62	20240416	3.68	N	054540	500	75 억	264032	N	N	N	N
105	20241113	090309	57	100.00	KOSDAQ	금속	N	N	N	N	N	4245	-20	5	-0.47	10522160	2470	0.93	4275	4280	4245	5540	2990	4265	4259.98	2.03	-571	4475	4370	4300	4195	4125	4335	4160	75	1275	500	2980	5	1	13000000	552	9.15	0.77	12	0.02	464.00	5506.00	6110	20240809	-30.52	3575	20240416	18.74	6110	-30.52	20240809	3575	18.74	20240416	6110	-30.52	20240809	3575	18.74	20240416	3.68	N	054540	500	75 억	264032	N	N	N	N
106	20241112	160511	57	100.00	KOSDAQ	금속	N	N	N	N	N	4265	-25	5	-0.58	1149252720	265599	66.06	4300	4405	4230	5570	3005	4290	4327.05	2.19	-20794	4560	4425	4335	4200	4110	4380	4155	75	1280	500	3000	5	1	13000000	554	9.19	0.77	12	2.04	464.00	5506.00	6110	20240809	-30.20	3575	20240416	19.30	6110	-30.20	20240809	3575	19.30	20240416	6110	-30.20	20240809	3575	19.30	20240416	3.82	N	054540	500	75 억	284794	N	N	N	N
107	20241112	150515	57	100.00	KOSDAQ	금속	N	N	N	N	N	4280	-10	5	-0.23	1112099785	256894	63.89	4300	4405	4230	5570	3005	4290	4329.02	2.19	-20506	4560	4425	4335	4200	4110	4380	4155	75	1280	500	3000	5	1	13000000	556	9.22	0.78	12	1.98	464.00	5506.00	6110	20240809	-29.95	3575	20240416	19.72	6110	-29.95	20240809	3575	19.72	20240416	6110	-29.95	20240809	3575	19.72	20240416	3.82	N	054540	500	75 억	284794	N	N	N	N
108	20241112	140522	57	100.00	KOSDAQ	금속	N	N	N	N	N	4315	25	2	0.58	937804950	216348	53.81	4300	4405	4230	5570	3005	4290	4334.71	2.19	-22644	4560	4425	4335	4200	4110	4380	4155	75	1280	500	3000	5	1	13000000	561	9.30	0.78	12	1.66	464.00	5506.00	6110	20240809	-29.38	3575	20240416	20.70	6110	-29.38	20240809	3575	20.70	20240416	6110	-29.38	20240809	3575	20.70	20240416	3.82	N	054540	500	75 억	284794	N	N	N	N
109	20241112	130517	57	100.00	KOSDAQ	금속	N	N	N	N	N	4380	90	2	2.10	791171180	182689	45.44	4300	4405	4230	5570	3005	4290	4330.70	2.19	-16419	4560	4425	4335	4200	4110	4380	4155	75	1280	500	3000	5	1	13000000	569	9.44	0.80	12	1.41	464.00	5506.00	6110	20240809	-28.31	3575	20240416	22.52	6110	-28.31	20240809	3575	22.52	20240416	6110	-28.31	20240809	3575	22.52	20240416	3.82	N	054540	500	75 억	284794	N	N	N	N
110	20241112	120516	57	100.00	KOSDAQ	금속	N	N	N	N	N	4295	5	2	0.12	444899150	103564	25.76	4300	4365	4230	5570	3005	4290	4295.89	2.19	-6603	4560	4425	4335	4200	4110	4380	4155	75	1280	500	3000	5	1	13000000	558	9.26	0.78	12	0.80	464.00	5506.00	6110	20240809	-29.71	3575	20240416	20.14	6110	-29.71	20240809	3575	20.14	20240416	6110	-29.71	20240809	3575	20.14	20240416	3.82	N	054540	500	75 억	284794	N	N	N	N
111	20241112	110515	57	100.00	KOSDAQ	금속	N	N	N	N	N	4275	-15	5	-0.35	320672575	74721	18.58	4300	4365	4230	5570	3005	4290	4291.60	2.19	-5500	4560	4425	4335	4200	4110	4380	4155	75	1280	500	3000	5	1	13000000	556	9.21	0.78	12	0.57	464.00	5506.00	6110	20240809	-30.03	3575	20240416	19.58	6110	-30.03	20240809	3575	19.58	20240416	6110	-30.03	20240809	3575	19.58	20240416	3.82	N	054540	500	75 억	284794	N	N	N	N
112	20241112	100515	57	100.00	KOSDAQ	금속	N	N	N	N	N	4280	-10	5	-0.23	294941890	68707	17.09	4300	4365	4230	5570	3005	4290	4292.75	2.19	-1422	4560	4425	4335	4200	4110	4380	4155	75	1280	500	3000	5	1	13000000	556	9.22	0.78	12	0.53	464.00	5506.00	6110	20240809	-29.95	3575	20240416	19.72	6110	-29.95	20240809	3575	19.72	20240416	6110	-29.95	20240809	3575	19.72	20240416	3.82	N	054540	500	75 억	284794	N	N	N	N
113	20241112	090514	57	100.00	KOSDAQ	금속	N	N	N	N	N	4355	65	2	1.52	53564515	12376	3.08	4300	4365	4280	5570	3005	4290	4328.10	2.19	-2419	4560	4425	4335	4200	4110	4380	4155	75	1280	500	3000	5	1	13000000	566	9.39	0.79	12	0.10	464.00	5506.00	6110	20240809	-28.72	3575	20240416	21.82	6110	-28.72	20240809	3575	21.82	20240416	6110	-28.72	20240809	3575	21.82	20240416	3.82	N	054540	500	75 억	284794	N	N	N	N
114	20241111	160511	57	100.00	KOSDAQ	금속	N	N	N	N	N	4290	45	2	1.06	1728380980	397782	168.41	4300	4470	4245	5510	2975	4245	4345.05	2.71	-66518	4461	4352	4286	4177	4111	4320	4145	75	1265	500	2970	5	1	13000000	558	9.25	0.78	12	3.06	464.00	5506.00	6110	20240809	-29.79	3575	20240416	20.00	6110	-29.79	20240809	3575	20.00	20240416	6110	-29.79	20240809	3575	20.00	20240416	3.40	N	054540	500	75 억	351989	N	N	N	N
115	20241111	150528	57	100.00	KOSDAQ	금속	N	N	N	N	N	4300	55	2	1.30	1677365700	385898	163.38	4300	4470	4245	5510	2975	4245	4346.66	2.71	-65749	4461	4352	4286	4177	4111	4320	4145	75	1265	500	2970	5	1	13000000	559	9.27	0.78	12	2.97	464.00	5506.00	6110	20240809	-29.62	3575	20240416	20.28	6110	-29.62	20240809	3575	20.28	20240416	6110	-29.62	20240809	3575	20.28	20240416	3.40	N	054540	500	75 억	351989	N	N	N	N
116	20241111	140519	57	100.00	KOSDAQ	금속	N	N	N	N	N	4295	50	2	1.18	1650228840	379590	160.71	4300	4470	4245	5510	2975	4245	4347.40	2.71	-63599	4461	4352	4286	4177	4111	4320	4145	75	1265	500	2970	5	1	13000000	558	9.26	0.78	12	2.92	464.00	5506.00	6110	20240809	-29.71	3575	20240416	20.14	6110	-29.71	20240809	3575	20.14	20240416	6110	-29.71	20240809	3575	20.14	20240416	3.40	N	054540	500	75 억	351989	N	N	N	N
117	20241111	130517	57	100.00	KOSDAQ	금속	N	N	N	N	N	4295	50	2	1.18	1582324305	363778	154.02	4300	4470	4245	5510	2975	4245	4349.70	2.71	-62464	4461	4352	4286	4177	4111	4320	4145	75	1265	500	2970	5	1	13000000	558	9.26	0.78	12	2.80	464.00	5506.00	6110	20240809	-29.71	3575	20240416	20.14	6110	-29.71	20240809	3575	20.14	20240416	6110	-29.71	20240809	3575	20.14	20240416	3.40	N	054540	500	75 억	351989	N	N	N	N
118	20241111	120514	57	100.00	KOSDAQ	금속	N	N	N	N	N	4335	90	2	2.12	647730040	149675	63.37	4300	4400	4245	5510	2975	4245	4327.58	2.71	-11513	4461	4352	4286	4177	4111	4320	4145	75	1265	500	2970	5	1	13000000	564	9.34	0.79	12	1.15	464.00	5506.00	6110	20240809	-29.05	3575	20240416	21.26	6110	-29.05	20240809	3575	21.26	20240416	6110	-29.05	20240809	3575	21.26	20240416	3.40	N	054540	500	75 억	351989	N	N	N	N
119	20241111	110514	57	100.00	KOSDAQ	금속	N	N	N	N	N	4285	40	2	0.94	598906455	138352	58.58	4300	4400	4245	5510	2975	4245	4328.86	2.71	-13609	4461	4352	4286	4177	4111	4320	4145	75	1265	500	2970	5	1	13000000	557	9.23	0.78	12	1.06	464.00	5506.00	6110	20240809	-29.87	3575	20240416	19.86	6110	-29.87	20240809	3575	19.86	20240416	6110	-29.87	20240809	3575	19.86	20240416	3.40	N	054540	500	75 억	351989	N	N	N	N
120	20241111	100512	57	100.00	KOSDAQ	금속	N	N	N	N	N	4285	40	2	0.94	519844295	119951	50.79	4300	4400	4245	5510	2975	4245	4333.81	2.71	-14976	4461	4352	4286	4177	4111	4320	4145	75	1265	500	2970	5	1	13000000	557	9.23	0.78	12	0.92	464.00	5506.00	6110	20240809	-29.87	3575	20240416	19.86	6110	-29.87	20240809	3575	19.86	20240416	6110	-29.87	20240809	3575	19.86	20240416	3.40	N	054540	500	75 억	351989	N	N	N	N
121	20241111	090510	57	100.00	KOSDAQ	금속	N	N	N	N	N	4325	80	2	1.88	78935700	18350	7.77	4300	4350	4270	5510	2975	4245	4301.67	2.71	1247	4461	4352	4286	4177	4111	4320	4145	75	1265	500	2970	5	1	13000000	562	9.32	0.79	12	0.14	464.00	5506.00	6110	20240809	-29.21	3575	20240416	20.98	6110	-29.21	20240809	3575	20.98	20240416	6110	-29.21	20240809	3575	20.98	20240416	3.40	N	054540	500	75 억	351989	N	N	N	N
122	20241108	160507	57	100.00	KOSDAQ	금속	N	N	N	N	N	4245	-95	5	-2.19	973801800	227292	10.13	4340	4395	4220	5640	3040	4340	4284.44	2.73	-3757	4866	4602	4331	4067	3796	4735	4200	75	1300	500	3030	5	1	13000000	552	9.15	0.77	12	1.75	464.00	5506.00	6110	20240809	-30.52	3575	20240416	18.74	6110	-30.52	20240809	3575	18.74	20240416	6110	-30.52	20240809	3575	18.74	20240416	3.39	N	054540	500	75 억	355419	N	N	N	N
123	20241108	150514	57	100.00	KOSDAQ	금속	N	N	N	N	N	4240	-100	5	-2.30	887279940	206857	9.22	4340	4395	4225	5640	3040	4340	4289.31	2.73	-3760	4866	4602	4331	4067	3796	4735	4200	75	1300	500	3030	5	1	13000000	551	9.14	0.77	12	1.59	464.00	5506.00	6110	20240809	-30.61	3575	20240416	18.60	6110	-30.61	20240809	3575	18.60	20240416	6110	-30.61	20240809	3575	18.60	20240416	3.39	N	054540	500	75 억	355419	N	N	N	N
124	20241108	140513	57	100.00	KOSDAQ	금속	N	N	N	N	N	4250	-90	5	-2.07	838590210	195381	8.70	4340	4395	4225	5640	3040	4340	4292.04	2.73	673	4866	4602	4331	4067	3796	4735	4200	75	1300	500	3030	5	1	13000000	553	9.16	0.77	12	1.50	464.00	5506.00	6110	20240809	-30.44	3575	20240416	18.88	6110	-30.44	20240809	3575	18.88	20240416	6110	-30.44	20240809	3575	18.88	20240416	3.39	N	054540	500	75 억	355419	N	N	N	N
125	20241108	130513	57	100.00	KOSDAQ	금속	N	N	N	N	N	4255	-85	5	-1.96	812171145	189147	8.43	4340	4395	4225	5640	3040	4340	4293.83	2.73	582	4866	4602	4331	4067	3796	4735	4200	75	1300	500	3030	5	1	13000000	553	9.17	0.77	12	1.45	464.00	5506.00	6110	20240809	-30.36	3575	20240416	19.02	6110	-30.36	20240809	3575	19.02	20240416	6110	-30.36	20240809	3575	19.02	20240416	3.39	N	054540	500	75 억	355419	N	N	N	N
126	20241108	120512	57	100.00	KOSDAQ	금속	N	N	N	N	N	4260	-80	5	-1.84	732067915	170228	7.58	4340	4395	4235	5640	3040	4340	4300.48	2.73	-12107	4866	4602	4331	4067	3796	4735	4200	75	1300	500	3030	5	1	13000000	554	9.18	0.77	12	1.31	464.00	5506.00	6110	20240809	-30.28	3575	20240416	19.16	6110	-30.28	20240809	3575	19.16	20240416	6110	-30.28	20240809	3575	19.16	20240416	3.39	N	054540	500	75 억	355419	N	N	N	N
127	20241108	110513	57	100.00	KOSDAQ	금속	N	N	N	N	N	4250	-90	5	-2.07	693320220	161094	7.18	4340	4395	4235	5640	3040	4340	4303.79	2.73	-12565	4866	4602	4331	4067	3796	4735	4200	75	1300	500	3030	5	1	13000000	553	9.16	0.77	12	1.24	464.00	5506.00	6110	20240809	-30.44	3575	20240416	18.88	6110	-30.44	20240809	3575	18.88	20240416	6110	-30.44	20240809	3575	18.88	20240416	3.39	N	054540	500	75 억	355419	N	N	N	N
128	20241108	100518	57	100.00	KOSDAQ	금속	N	N	N	N	N	4275	-65	5	-1.50	558296015	129507	5.77	4340	4395	4245	5640	3040	4340	4310.90	2.73	-332	4866	4602	4331	4067	3796	4735	4200	75	1300	500	3030	5	1	13000000	556	9.21	0.78	12	1.00	464.00	5506.00	6110	20240809	-30.03	3575	20240416	19.58	6110	-30.03	20240809	3575	19.58	20240416	6110	-30.03	20240809	3575	19.58	20240416	3.39	N	054540	500	75 억	355419	N	N	N	N
129	20241108	090507	57	100.00	KOSDAQ	금속	N	N	N	N	N	4330	-10	5	-0.23	90479665	20867	0.93	4340	4370	4315	5640	3040	4340	4335.99	2.73	310	4866	4602	4331	4067	3796	4735	4200	75	1300	500	3030	5	1	13000000	563	9.33	0.79	12	0.16	464.00	5506.00	6110	20240809	-29.13	3575	20240416	21.12	6110	-29.13	20240809	3575	21.12	20240416	6110	-29.13	20240809	3575	21.12	20240416	3.39	N	054540	500	75 억	355419	N	N	N	N
130	20241107	160508	57	100.00	KOSDAQ	금속	N	N	N	N	N	4340	265	2	6.50	9842638570	2238987	4089.47	4060	4595	4060	5290	2855	4075	4396.09	2.45	36600	4201	4137	4081	4017	3961	4110	3990	75	1215	500	2850	5	1	13000000	564	9.35	0.79	12	17.22	464.00	5506.00	6110	20240809	-28.97	3575	20240416	21.40	6110	-28.97	20240809	3575	21.40	20240416	6110	-28.97	20240809	3575	21.40	20240416	3.39	N	054540	500	75 억	318087	N	N	N	N
131	20241107	150509	57	100.00	KOSDAQ	금속	N	N	N	N	N	4325	250	2	6.13	9713614065	2209184	4035.04	4060	4595	4060	5290	2855	4075	4396.92	2.45	31723	4201	4137	4081	4017	3961	4110	3990	75	1215	500	2850	5	1	13000000	562	9.32	0.79	12	16.99	464.00	5506.00	6110	20240809	-29.21	3575	20240416	20.98	6110	-29.21	20240809	3575	20.98	20240416	6110	-29.21	20240809	3575	20.98	20240416	3.39	N	054540	500	75 억	318087	N	N	N	N
132	20241107	140512	57	100.00	KOSDAQ	금속	N	N	N	N	N	4265	190	2	4.66	9572465495	2176233	3974.85	4060	4595	4060	5290	2855	4075	4398.64	2.45	22078	4201	4137	4081	4017	3961	4110	3990	75	1215	500	2850	5	1	13000000	554	9.19	0.77	12	16.74	464.00	5506.00	6110	20240809	-30.20	3575	20240416	19.30	6110	-30.20	20240809	3575	19.30	20240416	6110	-30.20	20240809	3575	19.30	20240416	3.39	N	054540	500	75 억	318087	N	N	N	N
133	20241107	130513	57	100.00	KOSDAQ	금속	N	N	N	N	N	4300	225	2	5.52	9384285445	2132076	3894.20	4060	4595	4060	5290	2855	4075	4401.48	2.45	7258	4201	4137	4081	4017	3961	4110	3990	75	1215	500	2850	5	1	13000000	559	9.27	0.78	12	16.40	464.00	5506.00	6110	20240809	-29.62	3575	20240416	20.28	6110	-29.62	20240809	3575	20.28	20240416	6110	-29.62	20240809	3575	20.28	20240416	3.39	N	054540	500	75 억	318087	N	N	N	N
134	20241107	120510	57	100.00	KOSDAQ	금속	N	N	N	N	N	4300	225	2	5.52	9060942235	2057167	3757.38	4060	4595	4060	5290	2855	4075	4404.57	2.45	-5499	4201	4137	4081	4017	3961	4110	3990	75	1215	500	2850	5	1	13000000	559	9.27	0.78	12	15.82	464.00	5506.00	6110	20240809	-29.62	3575	20240416	20.28	6110	-29.62	20240809	3575	20.28	20240416	6110	-29.62	20240809	3575	20.28	20240416	3.39	N	054540	500	75 억	318087	N	N	N	N
135	20241107	110510	57	100.00	KOSDAQ	금속	N	N	N	N	N	4560	485	2	11.90	6329430245	1425175	2603.06	4060	4595	4060	5290	2855	4075	4441.16	2.45	-27852	4201	4137	4081	4017	3961	4110	3990	75	1215	500	2850	5	1	13000000	593	9.83	0.83	12	10.96	464.00	5506.00	6110	20240809	-25.37	3575	20240416	27.55	6110	-25.37	20240809	3575	27.55	20240416	6110	-25.37	20240809	3575	27.55	20240416	3.39	N	054540	500	75 억	318087	N	N	N	N
136	20241107	100509	57	100.00	KOSDAQ	금속	N	N	N	N	N	4230	155	2	3.80	356584385	84605	154.53	4060	4250	4060	5290	2855	4075	4214.70	2.45	12785	4201	4137	4081	4017	3961	4110	3990	75	1215	500	2850	5	1	13000000	550	9.12	0.77	12	0.65	464.00	5506.00	6110	20240809	-30.77	3575	20240416	18.32	6110	-30.77	20240809	3575	18.32	20240416	6110	-30.77	20240809	3575	18.32	20240416	3.39	N	054540	500	75 억	318087	N	N	N	N
137	20241107	090510	57	100.00	KOSDAQ	금속	N	N	N	N	N	4080	5	2	0.12	1813670	446	0.81	4060	4085	4060	5290	2855	4075	4066.52	2.45	79	4201	4137	4081	4017	3961	4110	3990	75	1215	500	2850	5	1	13000000	530	8.79	0.74	12	0.00	464.00	5506.00	6110	20240809	-33.22	3575	20240416	14.13	6110	-33.22	20240809	3575	14.13	20240416	6110	-33.22	20240809	3575	14.13	20240416	3.39	N	054540	500	75 억	318087	N	N	N	N
138	20241106	160511	57	100.00	KOSDAQ	금속	N	N	N	N	N	4075	-10	5	-0.24	212002795	51865	90.51	4085	4145	4025	5310	2860	4085	4087.59	2.41	4904	4198	4141	4083	4026	3968	4112	3997	75	1225	500	2850	5	1	13000000	530	8.78	0.74	12	0.40	464.00	5506.00	6110	20240809	-33.31	3575	20240416	13.99	6110	-33.31	20240809	3575	13.99	20240416	6110	-33.31	20240809	3575	13.99	20240416	3.30	N	054540	500	75 억	313051	N	N	N	N
139	20241106	150527	57	100.00	KOSDAQ	금속	N	N	N	N	N	4080	-5	5	-0.12	206681320	50560	88.24	4085	4145	4025	5310	2860	4085	4087.84	2.41	4797	4198	4141	4083	4026	3968	4112	3997	75	1225	500	2850	5	1	13000000	530	8.79	0.74	12	0.39	464.00	5506.00	6110	20240809	-33.22	3575	20240416	14.13	6110	-33.22	20240809	3575	14.13	20240416	6110	-33.22	20240809	3575	14.13	20240416	3.30	N	054540	500	75 억	313051	N	N	N	N
140	20241106	140522	57	100.00	KOSDAQ	금속	N	N	N	N	N	4070	-15	5	-0.37	192975100	47194	82.36	4085	4145	4025	5310	2860	4085	4088.98	2.41	3728	4198	4141	4083	4026	3968	4112	3997	75	1225	500	2850	5	1	13000000	529	8.77	0.74	12	0.36	464.00	5506.00	6110	20240809	-33.39	3575	20240416	13.85	6110	-33.39	20240809	3575	13.85	20240416	6110	-33.39	20240809	3575	13.85	20240416	3.30	N	054540	500	75 억	313051	N	N	N	N
141	20241106	130528	57	100.00	KOSDAQ	금속	N	N	N	N	N	4030	-55	5	-1.35	178443315	43629	76.14	4085	4145	4025	5310	2860	4085	4090.02	2.41	3267	4198	4141	4083	4026	3968	4112	3997	75	1225	500	2850	5	1	13000000	524	8.69	0.73	12	0.34	464.00	5506.00	6110	20240809	-34.04	3575	20240416	12.73	6110	-34.04	20240809	3575	12.73	20240416	6110	-34.04	20240809	3575	12.73	20240416	3.30	N	054540	500	75 억	313051	N	N	N	N
142	20241106	120510	57	100.00	KOSDAQ	금속	N	N	N	N	N	4085	0	3	0.00	101429420	24662	43.04	4085	4145	4075	5310	2860	4085	4112.78	2.41	2650	4198	4141	4083	4026	3968	4112	3997	75	1225	500	2850	5	1	13000000	531	8.80	0.74	12	0.19	464.00	5506.00	6110	20240809	-33.14	3575	20240416	14.27	6110	-33.14	20240809	3575	14.27	20240416	6110	-33.14	20240809	3575	14.27	20240416	3.30	N	054540	500	75 억	313051	N	N	N	N
143	20241106	110515	57	100.00	KOSDAQ	금속	N	N	N	N	N	4085	0	3	0.00	84868655	20608	35.97	4085	4145	4075	5310	2860	4085	4118.24	2.41	2695	4198	4141	4083	4026	3968	4112	3997	75	1225	500	2850	5	1	13000000	531	8.80	0.74	12	0.16	464.00	5506.00	6110	20240809	-33.14	3575	20240416	14.27	6110	-33.14	20240809	3575	14.27	20240416	6110	-33.14	20240809	3575	14.27	20240416	3.30	N	054540	500	75 억	313051	N	N	N	N
144	20241106	100516	57	100.00	KOSDAQ	금속	N	N	N	N	N	4135	50	2	1.22	55617100	13501	23.56	4085	4145	4075	5310	2860	4085	4119.48	2.41	4304	4198	4141	4083	4026	3968	4112	3997	75	1225	500	2850	5	1	13000000	538	8.91	0.75	12	0.10	464.00	5506.00	6110	20240809	-32.32	3575	20240416	15.66	6110	-32.32	20240809	3575	15.66	20240416	6110	-32.32	20240809	3575	15.66	20240416	3.30	N	054540	500	75 억	313051	N	N	N	N
145	20241106	090514	57	100.00	KOSDAQ	금속	N	N	N	N	N	4110	25	2	0.61	7613055	1858	3.24	4085	4110	4080	5310	2860	4085	4097.45	2.41	209	4198	4141	4083	4026	3968	4112	3997	75	1225	500	2850	5	1	13000000	534	8.86	0.75	12	0.01	464.00	5506.00	6110	20240809	-32.73	3575	20240416	14.97	6110	-32.73	20240809	3575	14.97	20240416	6110	-32.73	20240809	3575	14.97	20240416	3.30	N	054540	500	75 억	313051	N	N	N	N
146	20241105	160500	57	100.00	KOSDAQ	금속	N	N	N	N	N	4085	-50	5	-1.21	232824340	57300	46.67	4135	4140	4025	5370	2895	4135	4063.25	2.42	1942	4381	4257	4091	3967	3801	4320	4030	75	1235	500	2890	5	1	13000000	531	8.80	0.74	12	0.44	464.00	5506.00	6110	20240809	-33.14	3575	20240416	14.27	6110	-33.14	20240809	3575	14.27	20240416	6110	-33.14	20240809	3575	14.27	20240416	3.23	N	054540	500	75 억	314821	N	N	N	N
147	20241105	150510	57	100.00	KOSDAQ	금속	N	N	N	N	N	4085	-50	5	-1.21	226089325	55650	45.33	4135	4140	4025	5370	2895	4135	4062.70	2.42	2759	4381	4257	4091	3967	3801	4320	4030	75	1235	500	2890	5	1	13000000	531	8.80	0.74	12	0.43	464.00	5506.00	6110	20240809	-33.14	3575	20240416	14.27	6110	-33.14	20240809	3575	14.27	20240416	6110	-33.14	20240809	3575	14.27	20240416	3.23	N	054540	500	75 억	314821	N	N	N	N
148	20241105	140506	57	100.00	KOSDAQ	금속	N	N	N	N	N	4075	-60	5	-1.45	208797235	51404	41.87	4135	4140	4025	5370	2895	4135	4061.89	2.42	1615	4381	4257	4091	3967	3801	4320	4030	75	1235	500	2890	5	1	13000000	530	8.78	0.74	12	0.40	464.00	5506.00	6110	20240809	-33.31	3575	20240416	13.99	6110	-33.31	20240809	3575	13.99	20240416	6110	-33.31	20240809	3575	13.99	20240416	3.23	N	054540	500	75 억	314821	N	N	N	N
149	20241105	130508	57	100.00	KOSDAQ	금속	N	N	N	N	N	4075	-60	5	-1.45	183045005	45084	36.72	4135	4140	4025	5370	2895	4135	4060.09	2.42	-116	4381	4257	4091	3967	3801	4320	4030	75	1235	500	2890	5	1	13000000	530	8.78	0.74	12	0.35	464.00	5506.00	6110	20240809	-33.31	3575	20240416	13.99	6110	-33.31	20240809	3575	13.99	20240416	6110	-33.31	20240809	3575	13.99	20240416	3.23	N	054540	500	75 억	314821	N	N	N	N
150	20241105	120505	57	100.00	KOSDAQ	금속	N	N	N	N	N	4115	-20	5	-0.48	159580890	39350	32.05	4135	4140	4025	5370	2895	4135	4055.42	2.42	64	4381	4257	4091	3967	3801	4320	4030	75	1235	500	2890	5	1	13000000	535	8.87	0.75	12	0.30	464.00	5506.00	6110	20240809	-32.65	3575	20240416	15.10	6110	-32.65	20240809	3575	15.10	20240416	6110	-32.65	20240809	3575	15.10	20240416	3.23	N	054540	500	75 억	314821	N	N	N	N
151	20241105	110457	57	100.00	KOSDAQ	금속	N	N	N	N	N	4065	-70	5	-1.69	132236450	32662	26.60	4135	4140	4025	5370	2895	4135	4048.63	2.42	-2805	4381	4257	4091	3967	3801	4320	4030	75	1235	500	2890	5	1	13000000	528	8.76	0.74	12	0.25	464.00	5506.00	6110	20240809	-33.47	3575	20240416	13.71	6110	-33.47	20240809	3575	13.71	20240416	6110	-33.47	20240809	3575	13.71	20240416	3.23	N	054540	500	75 억	314821	N	N	N	N
152	20241105	100504	57	100.00	KOSDAQ	금속	N	N	N	N	N	4030	-105	5	-2.54	97470665	24046	19.59	4135	4140	4030	5370	2895	4135	4053.51	2.42	-4634	4381	4257	4091	3967	3801	4320	4030	75	1235	500	2890	5	1	13000000	524	8.69	0.73	12	0.18	464.00	5506.00	6110	20240809	-34.04	3575	20240416	12.73	6110	-34.04	20240809	3575	12.73	20240416	6110	-34.04	20240809	3575	12.73	20240416	3.23	N	054540	500	75 억	314821	N	N	N	N
153	20241105	090503	57	100.00	KOSDAQ	금속	N	N	N	N	N	4105	-30	5	-0.73	9252960	2254	1.84	4135	4140	4065	5370	2895	4135	4105.13	2.42	559	4381	4257	4091	3967	3801	4320	4030	75	1235	500	2890	5	1	13000000	534	8.85	0.75	12	0.02	464.00	5506.00	6110	20240809	-32.82	3575	20240416	14.83	6110	-32.82	20240809	3575	14.83	20240416	6110	-32.82	20240809	3575	14.83	20240416	3.23	N	054540	500	75 억	314821	N	N	N	N
154	20241104	160501	57	100.00	KOSDAQ	금속	N	N	N	N	N	4135	165	2	4.16	504464220	122776	225.04	3925	4215	3925	5160	2780	3970	4108.82	2.25	29102	4060	4015	3965	3920	3870	3990	3895	75	1190	500	2770	5	1	13000000	538	8.91	0.75	12	0.94	464.00	5506.00	6110	20240809	-32.32	3575	20240416	15.66	6110	-32.32	20240809	3575	15.66	20240416	6110	-32.32	20240809	3575	15.66	20240416	3.16	N	054540	500	75 억	291925	N	N	N	N
155	20241104	150510	57	100.00	KOSDAQ	금속	N	N	N	N	N	4160	190	2	4.79	483735265	117765	215.85	3925	4215	3925	5160	2780	3970	4107.63	2.25	27439	4060	4015	3965	3920	3870	3990	3895	75	1190	500	2770	5	1	13000000	541	8.97	0.76	12	0.91	464.00	5506.00	6110	20240809	-31.91	3575	20240416	16.36	6110	-31.91	20240809	3575	16.36	20240416	6110	-31.91	20240809	3575	16.36	20240416	3.16	N	054540	500	75 억	291925	N	N	N	N
156	20241104	140501	57	100.00	KOSDAQ	금속	N	N	N	N	N	4165	195	2	4.91	465847130	113459	207.96	3925	4215	3925	5160	2780	3970	4105.86	2.25	26192	4060	4015	3965	3920	3870	3990	3895	75	1190	500	2770	5	1	13000000	541	8.98	0.76	12	0.87	464.00	5506.00	6110	20240809	-31.83	3575	20240416	16.50	6110	-31.83	20240809	3575	16.50	20240416	6110	-31.83	20240809	3575	16.50	20240416	3.16	N	054540	500	75 억	291925	N	N	N	N
157	20241104	130440	57	100.00	KOSDAQ	금속	N	N	N	N	N	4165	195	2	4.91	452377165	110226	202.03	3925	4215	3925	5160	2780	3970	4104.09	2.25	23643	4060	4015	3965	3920	3870	3990	3895	75	1190	500	2770	5	1	13000000	541	8.98	0.76	12	0.85	464.00	5506.00	6110	20240809	-31.83	3575	20240416	16.50	6110	-31.83	20240809	3575	16.50	20240416	6110	-31.83	20240809	3575	16.50	20240416	3.16	N	054540	500	75 억	291925	N	N	N	N
158	20241104	120452	57	100.00	KOSDAQ	금속	N	N	N	N	N	4195	225	2	5.67	393469115	96107	176.16	3925	4215	3925	5160	2780	3970	4094.07	2.25	18847	4060	4015	3965	3920	3870	3990	3895	75	1190	500	2770	5	1	13000000	545	9.04	0.76	12	0.74	464.00	5506.00	6110	20240809	-31.34	3575	20240416	17.34	6110	-31.34	20240809	3575	17.34	20240416	6110	-31.34	20240809	3575	17.34	20240416	3.16	N	054540	500	75 억	291925	N	N	N	N
159	20241104	110451	57	100.00	KOSDAQ	금속	N	N	N	N	N	4100	130	2	3.27	204816765	50783	93.08	3925	4110	3925	5160	2780	3970	4033.18	2.25	2139	4060	4015	3965	3920	3870	3990	3895	75	1190	500	2770	5	1	13000000	533	8.84	0.74	12	0.39	464.00	5506.00	6110	20240809	-32.90	3575	20240416	14.69	6110	-32.90	20240809	3575	14.69	20240416	6110	-32.90	20240809	3575	14.69	20240416	3.16	N	054540	500	75 억	291925	N	N	N	N
160	20241104	100446	57	100.00	KOSDAQ	금속	N	N	N	N	N	3995	25	2	0.63	62073495	15662	28.71	3925	4010	3925	5160	2780	3970	3963.32	2.25	-2548	4060	4015	3965	3920	3870	3990	3895	75	1190	500	2770	5	1	13000000	519	8.61	0.73	12	0.12	464.00	5506.00	6110	20240809	-34.62	3575	20240416	11.75	6110	-34.62	20240809	3575	11.75	20240416	6110	-34.62	20240809	3575	11.75	20240416	3.16	N	054540	500	75 억	291925	N	N	N	N
161	20241104	090452	57	100.00	KOSDAQ	금속	N	N	N	N	N	3965	-5	5	-0.13	3206895	816	1.50	3925	3965	3925	5160	2780	3970	3930.02	2.25	75	4060	4015	3965	3920	3870	3990	3895	75	1190	500	2770	5	1	13000000	515	8.55	0.72	12	0.01	464.00	5506.00	6110	20240809	-35.11	3575	20240416	10.91	6110	-35.11	20240809	3575	10.91	20240416	6110	-35.11	20240809	3575	10.91	20240416	3.16	N	054540	500	75 억	291925	N	N	N	N
162	20241101	160436	57	100.00	KOSDAQ	금속	N	N	N	N	N	3970	-45	5	-1.12	214742935	54476	57.47	3995	4010	3915	5210	2815	4015	3941.89	2.41	-18656	4118	4066	3983	3931	3848	4092	3957	75	1195	500	2810	5	1	13000000	516	8.56	0.72	12	0.42	464.00	5506.00	6110	20240809	-35.02	3575	20240416	11.05	6110	-35.02	20240809	3575	11.05	20240416	6110	-35.02	20240809	3575	11.05	20240416	3.17	N	054540	500	75 억	313552	N	N	N	N
163	20241101	150448	57	100.00	KOSDAQ	금속	N	N	N	N	N	3955	-60	5	-1.49	206688920	52446	55.33	3995	4010	3915	5210	2815	4015	3940.99	2.41	-17639	4118	4066	3983	3931	3848	4092	3957	75	1195	500	2810	5	1	13000000	514	8.52	0.72	12	0.40	464.00	5506.00	6110	20240809	-35.27	3575	20240416	10.63	6110	-35.27	20240809	3575	10.63	20240416	6110	-35.27	20240809	3575	10.63	20240416	3.17	N	054540	500	75 억	313552	N	N	N	N
164	20241101	140438	57	100.00	KOSDAQ	금속	N	N	N	N	N	3975	-40	5	-1.00	180926720	45936	48.46	3995	4010	3915	5210	2815	4015	3938.67	2.41	-19126	4118	4066	3983	3931	3848	4092	3957	75	1195	500	2810	5	1	13000000	517	8.57	0.72	12	0.35	464.00	5506.00	6110	20240809	-34.94	3575	20240416	11.19	6110	-34.94	20240809	3575	11.19	20240416	6110	-34.94	20240809	3575	11.19	20240416	3.17	N	054540	500	75 억	313552	N	N	N	N
165	20241101	130525	57	100.00	KOSDAQ	금속	N	N	N	N	N	3980	-35	5	-0.87	173241335	43999	46.42	3995	4010	3915	5210	2815	4015	3937.39	2.41	-19377	4118	4066	3983	3931	3848	4092	3957	75	1195	500	2810	5	1	13000000	517	8.58	0.72	12	0.34	464.00	5506.00	6110	20240809	-34.86	3575	20240416	11.33	6110	-34.86	20240809	3575	11.33	20240416	6110	-34.86	20240809	3575	11.33	20240416	3.17	N	054540	500	75 억	313552	N	N	N	N
166	20241101	120526	57	100.00	KOSDAQ	금속	N	N	N	N	N	3980	-35	5	-0.87	165646250	42083	44.40	3995	4010	3915	5210	2815	4015	3936.18	2.41	-20531	4118	4066	3983	3931	3848	4092	3957	75	1195	500	2810	5	1	13000000	517	8.58	0.72	12	0.32	464.00	5506.00	6110	20240809	-34.86	3575	20240416	11.33	6110	-34.86	20240809	3575	11.33	20240416	6110	-34.86	20240809	3575	11.33	20240416	3.17	N	054540	500	75 억	313552	N	N	N	N
167	20241101	110523	57	100.00	KOSDAQ	금속	N	N	N	N	N	3935	-80	5	-1.99	150996795	38389	40.50	3995	4010	3915	5210	2815	4015	3933.33	2.41	-23305	4118	4066	3983	3931	3848	4092	3957	75	1195	500	2810	5	1	13000000	512	8.48	0.71	12	0.30	464.00	5506.00	6110	20240809	-35.60	3575	20240416	10.07	6110	-35.60	20240809	3575	10.07	20240416	6110	-35.60	20240809	3575	10.07	20240416	3.17	N	054540	500	75 억	313552	N	N	N	N
168	20241101	100525	57	100.00	KOSDAQ	금속	N	N	N	N	N	3930	-85	5	-2.12	102079075	25920	27.34	3995	4010	3915	5210	2815	4015	3938.24	2.41	-16088	4118	4066	3983	3931	3848	4092	3957	75	1195	500	2810	5	1	13000000	511	8.47	0.71	12	0.20	464.00	5506.00	6110	20240809	-35.68	3575	20240416	9.93	6110	-35.68	20240809	3575	9.93	20240416	6110	-35.68	20240809	3575	9.93	20240416	3.17	N	054540	500	75 억	313552	N	N	N	N
169	20241101	090523	57	100.00	KOSDAQ	금속	N	N	N	N	N	3995	-20	5	-0.50	3107560	778	0.82	3995	4005	3970	5210	2815	4015	3994.29	2.41	-440	4118	4066	3983	3931	3848	4092	3957	75	1195	500	2810	5	1	13000000	519	8.61	0.73	12	0.01	464.00	5506.00	6110	20240809	-34.62	3575	20240416	11.75	6110	-34.62	20240809	3575	11.75	20240416	6110	-34.62	20240809	3575	11.75	20240416	3.17	N	054540	500	75 억	313552	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History