KissMeData/100130/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160809	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3065	55	2	1.83	361739930	119320	84.60	3010	3065	2990	3910	2110	3010	3031.76	1.14	9372	3063	3036	3008	2981	2953	3022	2967	286	900	500	2160	5	1	57143000	1751	-22.37	0.64	12	0.21	-137.00	4752.00	5640	20221128	-45.66	2630	20231006	16.54	5300	-42.17	20230418	2630	16.54	20231006	5600	-45.27	20221201	2630	16.54	20231006	2.64	N	100130	500	285 억	650075	N	N	228	N	N
3	20231130	150811	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3040	30	2	1.00	283956800	93905	66.58	3010	3040	2990	3910	2110	3010	3024.08	1.14	10611	3063	3036	3008	2981	2953	3022	2967	286	900	500	2160	5	1	57143000	1737	-22.19	0.64	12	0.16	-137.00	4752.00	5640	20221128	-46.10	2630	20231006	15.59	5300	-42.64	20230418	2630	15.59	20231006	5600	-45.71	20221201	2630	15.59	20231006	2.64	N	100130	500	285 억	650075	N	N	58	N	N
4	20231130	140806	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3035	25	2	0.83	233771085	77345	54.84	3010	3040	2990	3910	2110	3010	3022.68	1.14	9330	3063	3036	3008	2981	2953	3022	2967	286	900	500	2160	5	1	57143000	1734	-22.15	0.64	12	0.14	-137.00	4752.00	5640	20221128	-46.19	2630	20231006	15.40	5300	-42.74	20230418	2630	15.40	20231006	5600	-45.80	20221201	2630	15.40	20231006	2.64	N	100130	500	285 억	650075	N	N	58	N	N
5	20231130	130803	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3035	25	2	0.83	206896720	68490	48.56	3010	3035	2990	3910	2110	3010	3021.06	1.14	8999	3063	3036	3008	2981	2953	3022	2967	286	900	500	2160	5	1	57143000	1734	-22.15	0.64	12	0.12	-137.00	4752.00	5640	20221128	-46.19	2630	20231006	15.40	5300	-42.74	20230418	2630	15.40	20231006	5600	-45.80	20221201	2630	15.40	20231006	2.64	N	100130	500	285 억	650075	N	N	58	N	N
6	20231130	120816	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3030	20	2	0.66	183128955	60633	42.99	3010	3035	2990	3910	2110	3010	3020.53	1.14	6826	3063	3036	3008	2981	2953	3022	2967	286	900	500	2160	5	1	57143000	1731	-22.12	0.64	12	0.11	-137.00	4752.00	5640	20221128	-46.28	2630	20231006	15.21	5300	-42.83	20230418	2630	15.21	20231006	5600	-45.89	20221201	2630	15.21	20231006	2.64	N	100130	500	285 억	650075	N	N	58	N	N
7	20231130	110811	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3025	15	2	0.50	152223315	50404	35.74	3010	3035	2990	3910	2110	3010	3020.35	1.14	4388	3063	3036	3008	2981	2953	3022	2967	286	900	500	2160	5	1	57143000	1729	-22.08	0.64	12	0.09	-137.00	4752.00	5640	20221128	-46.37	2630	20231006	15.02	5300	-42.92	20230418	2630	15.02	20231006	5600	-45.98	20221201	2630	15.02	20231006	2.64	N	100130	500	285 억	650075	N	N	58	N	N
8	20231130	100805	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3030	20	2	0.66	115682055	38298	27.15	3010	3035	2990	3910	2110	3010	3020.98	1.14	4329	3063	3036	3008	2981	2953	3022	2967	286	900	500	2160	5	1	57143000	1731	-22.12	0.64	12	0.07	-137.00	4752.00	5640	20221128	-46.28	2630	20231006	15.21	5300	-42.83	20230418	2630	15.21	20231006	5600	-45.89	20221201	2630	15.21	20231006	2.64	N	100130	500	285 억	650075	N	N	58	N	N
9	20231130	090806	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3010	0	3	0.00	11565215	3847	2.73	3010	3010	2990	3910	2110	3010	3004.17	1.14	-1246	3063	3036	3008	2981	2953	3022	2967	286	900	500	2160	5	1	57143000	1720	-21.97	0.63	12	0.01	-137.00	4752.00	5640	20221128	-46.63	2630	20231006	14.45	5300	-43.21	20230418	2630	14.45	20231006	5600	-46.25	20221201	2630	14.45	20231006	2.64	N	100130	500	285 억	650075	N	N	58	N	N
10	20231129	160802	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3010	-15	5	-0.50	419114870	139763	63.98	3030	3035	2980	3930	2120	3025	2998.49	1.16	-12388	3088	3056	3023	2991	2958	3040	2975	286	905	500	2170	5	1	57143000	1720	-21.97	0.63	12	0.24	-137.00	4752.00	5710	20221125	-47.29	2630	20231006	14.45	5300	-43.21	20230418	2630	14.45	20231006	5600	-46.25	20221201	2630	14.45	20231006	2.68	N	100130	500	285 억	662464	N	N	58	N	N
11	20231129	150809	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3000	-25	5	-0.83	330089255	110098	50.40	3030	3035	2980	3930	2120	3025	2997.82	1.16	-13846	3088	3056	3023	2991	2958	3040	2975	286	905	500	2170	5	1	57143000	1714	-21.90	0.63	12	0.19	-137.00	4752.00	5710	20221125	-47.46	2630	20231006	14.07	5300	-43.40	20230418	2630	14.07	20231006	5600	-46.43	20221201	2630	14.07	20231006	2.68	N	100130	500	285 억	662464	N	N	0	N	N
12	20231129	140805	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3005	-20	5	-0.66	265698615	88606	40.56	3030	3035	2980	3930	2120	3025	2998.26	1.16	-11003	3088	3056	3023	2991	2958	3040	2975	286	905	500	2170	5	1	57143000	1717	-21.93	0.63	12	0.16	-137.00	4752.00	5710	20221125	-47.37	2630	20231006	14.26	5300	-43.30	20230418	2630	14.26	20231006	5600	-46.34	20221201	2630	14.26	20231006	2.68	N	100130	500	285 억	662464	N	N	0	N	N
13	20231129	130806	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3010	-15	5	-0.50	235858825	78650	36.00	3030	3035	2980	3930	2120	3025	2998.40	1.16	-10817	3088	3056	3023	2991	2958	3040	2975	286	905	500	2170	5	1	57143000	1720	-21.97	0.63	12	0.14	-137.00	4752.00	5710	20221125	-47.29	2630	20231006	14.45	5300	-43.21	20230418	2630	14.45	20231006	5600	-46.25	20221201	2630	14.45	20231006	2.68	N	100130	500	285 억	662464	N	N	0	N	N
14	20231129	120806	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3005	-20	5	-0.66	185429125	61839	28.31	3030	3035	2980	3930	2120	3025	2998.01	1.16	-9141	3088	3056	3023	2991	2958	3040	2975	286	905	500	2170	5	1	57143000	1717	-21.93	0.63	12	0.11	-137.00	4752.00	5710	20221125	-47.37	2630	20231006	14.26	5300	-43.30	20230418	2630	14.26	20231006	5600	-46.34	20221201	2630	14.26	20231006	2.68	N	100130	500	285 억	662464	N	N	0	N	N
15	20231129	110806	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3005	-20	5	-0.66	168945090	56349	25.79	3030	3035	2980	3930	2120	3025	2997.56	1.16	-5913	3088	3056	3023	2991	2958	3040	2975	286	905	500	2170	5	1	57143000	1717	-21.93	0.63	12	0.10	-137.00	4752.00	5710	20221125	-47.37	2630	20231006	14.26	5300	-43.30	20230418	2630	14.26	20231006	5600	-46.34	20221201	2630	14.26	20231006	2.68	N	100130	500	285 억	662464	N	N	0	N	N
16	20231129	100805	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3005	-20	5	-0.66	119454985	39846	18.24	3030	3035	2980	3930	2120	3025	2997.01	1.16	-5524	3088	3056	3023	2991	2958	3040	2975	286	905	500	2170	5	1	57143000	1717	-21.93	0.63	12	0.07	-137.00	4752.00	5710	20221125	-47.37	2630	20231006	14.26	5300	-43.30	20230418	2630	14.26	20231006	5600	-46.34	20221201	2630	14.26	20231006	2.68	N	100130	500	285 억	662464	N	N	0	N	N
17	20231129	090802	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3020	-5	5	-0.17	26281445	8718	3.99	3030	3035	3000	3930	2120	3025	3012.81	1.16	-2021	3088	3056	3023	2991	2958	3040	2975	286	905	500	2170	5	1	57143000	1726	-22.04	0.64	12	0.02	-137.00	4752.00	5710	20221125	-47.11	2630	20231006	14.83	5300	-43.02	20230418	2630	14.83	20231006	5600	-46.07	20221201	2630	14.83	20231006	2.68	N	100130	500	285 억	662464	N	N	0	N	N
18	20231128	160802	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3025	-25	5	-0.82	647127255	214600	78.72	3045	3055	2990	3965	2135	3050	3015.50	1.15	6963	3176	3112	3071	3007	2966	3092	2987	286	915	500	2190	5	1	57143000	1729	-22.08	0.64	12	0.38	-137.00	4752.00	5710	20221125	-47.02	2630	20231006	15.02	5300	-42.92	20230418	2630	15.02	20231006	5640	-46.37	20221128	2630	15.02	20231006	2.72	N	100130	500	285 억	655502	N	N	458	N	N
19	20231128	150712	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3010	-40	5	-1.31	572120515	189669	69.57	3045	3055	2990	3965	2135	3050	3016.42	1.15	7455	3176	3112	3071	3007	2966	3092	2987	286	915	500	2190	5	1	57143000	1720	-21.97	0.63	12	0.33	-137.00	4752.00	5710	20221125	-47.29	2630	20231006	14.45	5300	-43.21	20230418	2630	14.45	20231006	5640	-46.63	20221128	2630	14.45	20231006	2.72	N	100130	500	285 억	655502	N	N	458	N	N
20	20231128	140802	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3015	-35	5	-1.15	522577555	173200	63.53	3045	3055	2990	3965	2135	3050	3017.19	1.15	12351	3176	3112	3071	3007	2966	3092	2987	286	915	500	2190	5	1	57143000	1723	-22.01	0.63	12	0.30	-137.00	4752.00	5710	20221125	-47.20	2630	20231006	14.64	5300	-43.11	20230418	2630	14.64	20231006	5640	-46.54	20221128	2630	14.64	20231006	2.72	N	100130	500	285 억	655502	N	N	458	N	N
21	20231128	130757	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3005	-45	5	-1.48	448329120	148465	54.46	3045	3055	2995	3965	2135	3050	3019.76	1.15	14536	3176	3112	3071	3007	2966	3092	2987	286	915	500	2190	5	1	57143000	1717	-21.93	0.63	12	0.26	-137.00	4752.00	5710	20221125	-47.37	2630	20231006	14.26	5300	-43.30	20230418	2630	14.26	20231006	5640	-46.72	20221128	2630	14.26	20231006	2.72	N	100130	500	285 억	655502	N	N	458	N	N
22	20231128	120802	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3020	-30	5	-0.98	354155145	117106	42.95	3045	3055	3000	3965	2135	3050	3024.23	1.15	13999	3176	3112	3071	3007	2966	3092	2987	286	915	500	2190	5	1	57143000	1726	-22.04	0.64	12	0.20	-137.00	4752.00	5710	20221125	-47.11	2630	20231006	14.83	5300	-43.02	20230418	2630	14.83	20231006	5640	-46.45	20221128	2630	14.83	20231006	2.72	N	100130	500	285 억	655502	N	N	458	N	N
23	20231128	110801	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3025	-25	5	-0.82	285387740	94317	34.60	3045	3055	3000	3965	2135	3050	3025.84	1.15	13062	3176	3112	3071	3007	2966	3092	2987	286	915	500	2190	5	1	57143000	1729	-22.08	0.64	12	0.17	-137.00	4752.00	5710	20221125	-47.02	2630	20231006	15.02	5300	-42.92	20230418	2630	15.02	20231006	5640	-46.37	20221128	2630	15.02	20231006	2.72	N	100130	500	285 억	655502	N	N	458	N	N
24	20231128	100759	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3010	-40	5	-1.31	226754155	74885	27.47	3045	3055	3000	3965	2135	3050	3028.03	1.15	5623	3176	3112	3071	3007	2966	3092	2987	286	915	500	2190	5	1	57143000	1720	-21.97	0.63	12	0.13	-137.00	4752.00	5710	20221125	-47.29	2630	20231006	14.45	5300	-43.21	20230418	2630	14.45	20231006	5640	-46.63	20221128	2630	14.45	20231006	2.72	N	100130	500	285 억	655502	N	N	458	N	N
25	20231128	090758	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3035	-15	5	-0.49	74645010	24512	8.99	3045	3055	3035	3965	2135	3050	3045.24	1.15	3189	3176	3112	3071	3007	2966	3092	2987	286	915	500	2190	5	1	57143000	1734	-22.15	0.64	12	0.04	-137.00	4752.00	5710	20221125	-46.85	2630	20231006	15.40	5300	-42.74	20230418	2630	15.40	20231006	5640	-46.19	20221128	2630	15.40	20231006	2.72	N	100130	500	285 억	655502	N	N	458	N	N
26	20231127	160756	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3050	-80	5	-2.56	802932485	262163	67.59	3130	3135	3030	4065	2195	3130	3062.81	1.08	40344	3323	3226	3178	3081	3033	3202	3057	286	935	500	2250	5	1	57143000	1743	-22.26	0.64	12	0.46	-137.00	4752.00	5710	20221125	-46.58	2630	20231006	15.97	5300	-42.45	20230418	2630	15.97	20231006	5640	-45.92	20221128	2630	15.97	20231006	2.38	N	100130	500	285 억	615121	N	N	458	N	N
27	20231127	150758	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3055	-75	5	-2.40	643424520	209781	54.08	3130	3135	3040	4065	2195	3130	3067.12	1.08	37551	3323	3226	3178	3081	3033	3202	3057	286	935	500	2250	5	1	57143000	1746	-22.30	0.64	12	0.37	-137.00	4752.00	5710	20221125	-46.50	2630	20231006	16.16	5300	-42.36	20230418	2630	16.16	20231006	5640	-45.83	20221128	2630	16.16	20231006	2.38	N	100130	500	285 억	615121	N	N	0	N	N
28	20231127	140803	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3055	-75	5	-2.40	534936700	174162	44.90	3130	3135	3045	4065	2195	3130	3071.49	1.08	34712	3323	3226	3178	3081	3033	3202	3057	286	935	500	2250	5	1	57143000	1746	-22.30	0.64	12	0.30	-137.00	4752.00	5710	20221125	-46.50	2630	20231006	16.16	5300	-42.36	20230418	2630	16.16	20231006	5640	-45.83	20221128	2630	16.16	20231006	2.38	N	100130	500	285 억	615121	N	N	0	N	N
29	20231127	130801	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3060	-70	5	-2.24	429897870	139746	36.03	3130	3135	3050	4065	2195	3130	3076.28	1.08	23934	3323	3226	3178	3081	3033	3202	3057	286	935	500	2250	5	1	57143000	1749	-22.34	0.64	12	0.24	-137.00	4752.00	5710	20221125	-46.41	2630	20231006	16.35	5300	-42.26	20230418	2630	16.35	20231006	5640	-45.74	20221128	2630	16.35	20231006	2.38	N	100130	500	285 억	615121	N	N	0	N	N
30	20231127	120803	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3070	-60	5	-1.92	361522560	117388	30.26	3130	3135	3060	4065	2195	3130	3079.72	1.08	26650	3323	3226	3178	3081	3033	3202	3057	286	935	500	2250	5	1	57143000	1754	-22.41	0.65	12	0.21	-137.00	4752.00	5710	20221125	-46.23	2630	20231006	16.73	5300	-42.08	20230418	2630	16.73	20231006	5640	-45.57	20221128	2630	16.73	20231006	2.38	N	100130	500	285 억	615121	N	N	0	N	N
31	20231127	110751	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3080	-50	5	-1.60	313597230	101787	26.24	3130	3135	3060	4065	2195	3130	3080.92	1.08	27433	3323	3226	3178	3081	3033	3202	3057	286	935	500	2250	5	1	57143000	1760	-22.48	0.65	12	0.18	-137.00	4752.00	5710	20221125	-46.06	2630	20231006	17.11	5300	-41.89	20230418	2630	17.11	20231006	5640	-45.39	20221128	2630	17.11	20231006	2.38	N	100130	500	285 억	615121	N	N	0	N	N
32	20231127	100749	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3090	-40	5	-1.28	272779455	88575	22.84	3130	3135	3060	4065	2195	3130	3079.64	1.08	24181	3323	3226	3178	3081	3033	3202	3057	286	935	500	2250	5	1	57143000	1766	-22.55	0.65	12	0.16	-137.00	4752.00	5710	20221125	-45.88	2630	20231006	17.49	5300	-41.70	20230418	2630	17.49	20231006	5640	-45.21	20221128	2630	17.49	20231006	2.38	N	100130	500	285 억	615121	N	N	0	N	N
33	20231127	090753	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3100	-30	5	-0.96	70780315	22833	5.89	3130	3135	3085	4065	2195	3130	3099.91	1.08	7700	3323	3226	3178	3081	3033	3202	3057	286	935	500	2250	5	1	57143000	1771	-22.63	0.65	12	0.04	-137.00	4752.00	5710	20221125	-45.71	2630	20231006	17.87	5300	-41.51	20230418	2630	17.87	20231006	5640	-45.04	20221128	2630	17.87	20231006	2.38	N	100130	500	285 억	615121	N	N	0	N	N
34	20231124	160745	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3130	-90	5	-2.80	1218782180	382465	8.66	3205	3275	3130	4185	2255	3220	3186.77	1.03	28195	4096	3657	3431	2992	2766	3545	2880	286	965	500	2310	5	1	57143000	1789	-22.85	0.66	12	0.67	-137.00	4752.00	5710	20221125	-45.18	2630	20231006	19.01	5300	-40.94	20230418	2630	19.01	20231006	5710	-45.18	20221125	2630	19.01	20231006	2.42	N	100130	500	285 억	586937	N	N	55	N	N
35	20231124	150754	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3150	-70	5	-2.17	1143430945	358425	8.11	3205	3275	3140	4185	2255	3220	3190.15	1.03	28054	4096	3657	3431	2992	2766	3545	2880	286	965	500	2310	5	1	57143000	1800	-22.99	0.66	12	0.63	-137.00	4752.00	5710	20221125	-44.83	2630	20231006	19.77	5300	-40.57	20230418	2630	19.77	20231006	5710	-44.83	20221125	2630	19.77	20231006	2.42	N	100130	500	285 억	586937	N	N	55	N	N
36	20231124	140755	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3155	-65	5	-2.02	1090436370	341592	7.73	3205	3275	3140	4185	2255	3220	3192.22	1.03	28381	4096	3657	3431	2992	2766	3545	2880	286	965	500	2310	5	1	57143000	1803	-23.03	0.66	12	0.60	-137.00	4752.00	5710	20221125	-44.75	2630	20231006	19.96	5300	-40.47	20230418	2630	19.96	20231006	5710	-44.75	20221125	2630	19.96	20231006	2.42	N	100130	500	285 억	586937	N	N	55	N	N
37	20231124	130751	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3150	-70	5	-2.17	1046340365	327587	7.41	3205	3275	3140	4185	2255	3220	3194.08	1.03	28656	4096	3657	3431	2992	2766	3545	2880	286	965	500	2310	5	1	57143000	1800	-22.99	0.66	12	0.57	-137.00	4752.00	5710	20221125	-44.83	2630	20231006	19.77	5300	-40.57	20230418	2630	19.77	20231006	5710	-44.83	20221125	2630	19.77	20231006	2.42	N	100130	500	285 억	586937	N	N	55	N	N
38	20231124	120755	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3165	-55	5	-1.71	949347470	296789	6.72	3205	3275	3140	4185	2255	3220	3198.73	1.03	29956	4096	3657	3431	2992	2766	3545	2880	286	965	500	2310	5	1	57143000	1809	-23.10	0.67	12	0.52	-137.00	4752.00	5710	20221125	-44.57	2630	20231006	20.34	5300	-40.28	20230418	2630	20.34	20231006	5710	-44.57	20221125	2630	20.34	20231006	2.42	N	100130	500	285 억	586937	N	N	55	N	N
39	20231124	110751	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3175	-45	5	-1.40	784435675	244587	5.54	3205	3275	3140	4185	2255	3220	3207.18	1.03	32092	4096	3657	3431	2992	2766	3545	2880	286	965	500	2310	5	1	57143000	1814	-23.18	0.67	12	0.43	-137.00	4752.00	5710	20221125	-44.40	2630	20231006	20.72	5300	-40.09	20230418	2630	20.72	20231006	5710	-44.40	20221125	2630	20.72	20231006	2.42	N	100130	500	285 억	586937	N	N	55	N	N
40	20231124	100751	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3180	-40	5	-1.24	720862340	224533	5.08	3205	3275	3140	4185	2255	3220	3210.49	1.03	30937	4096	3657	3431	2992	2766	3545	2880	286	965	500	2310	5	1	57143000	1817	-23.21	0.67	12	0.39	-137.00	4752.00	5710	20221125	-44.31	2630	20231006	20.91	5300	-40.00	20230418	2630	20.91	20231006	5710	-44.31	20221125	2630	20.91	20231006	2.42	N	100130	500	285 억	586937	N	N	55	N	N
41	20231124	090749	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3225	5	2	0.16	207332760	65040	1.47	3205	3235	3140	4185	2255	3220	3187.76	1.03	8892	4096	3657	3431	2992	2766	3545	2880	286	965	500	2310	5	1	57143000	1843	-23.54	0.68	12	0.11	-137.00	4752.00	5710	20221125	-43.52	2630	20231006	22.62	5300	-39.15	20230418	2630	22.62	20231006	5710	-43.52	20221125	2630	22.62	20231006	2.42	N	100130	500	285 억	586937	N	N	55	N	N
42	20231123	160741	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3220	-15	5	-0.46	15735190510	4395142	651.33	3725	3870	3205	4205	2265	3235	3580.22	1.30	-154698	3451	3342	3171	3062	2891	3397	3117	286	970	500	2320	5	1	57143000	1840	-23.50	0.68	12	7.69	-137.00	4752.00	5710	20221125	-43.61	2630	20231006	22.43	5300	-39.25	20230418	2630	22.43	20231006	5710	-43.61	20221125	2630	22.43	20231006	2.42	N	100130	500	285 억	744011	N	N	55	N	N
43	20231123	150806	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3220	-15	5	-0.46	15565479155	4342526	643.53	3725	3870	3205	4205	2265	3235	3584.43	1.30	-154530	3451	3342	3171	3062	2891	3397	3117	286	970	500	2320	5	1	57143000	1840	-23.50	0.68	12	7.60	-137.00	4752.00	5710	20221125	-43.61	2630	20231006	22.43	5300	-39.25	20230418	2630	22.43	20231006	5710	-43.61	20221125	2630	22.43	20231006	2.42	N	100130	500	285 억	744011	N	N	64	N	N
44	20231123	140802	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3250	15	2	0.46	15242809780	4242678	628.73	3725	3870	3240	4205	2265	3235	3592.73	1.30	-151141	3451	3342	3171	3062	2891	3397	3117	286	970	500	2320	5	1	57143000	1857	-23.72	0.68	12	7.42	-137.00	4752.00	5710	20221125	-43.08	2630	20231006	23.57	5300	-38.68	20230418	2630	23.57	20231006	5710	-43.08	20221125	2630	23.57	20231006	2.42	N	100130	500	285 억	744011	N	N	64	N	N
45	20231123	130803	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3315	80	2	2.47	14607517910	4048137	599.90	3725	3870	3290	4205	2265	3235	3608.45	1.30	-150556	3451	3342	3171	3062	2891	3397	3117	286	970	500	2320	5	1	57143000	1894	-24.20	0.70	12	7.08	-137.00	4752.00	5710	20221125	-41.94	2630	20231006	26.05	5300	-37.45	20230418	2630	26.05	20231006	5710	-41.94	20221125	2630	26.05	20231006	2.42	N	100130	500	285 억	744011	N	N	64	N	N
46	20231123	120752	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3325	90	2	2.78	14247006610	3939263	583.77	3725	3870	3320	4205	2265	3235	3616.67	1.30	-149435	3451	3342	3171	3062	2891	3397	3117	286	970	500	2320	5	1	57143000	1900	-24.27	0.70	12	6.89	-137.00	4752.00	5710	20221125	-41.77	2630	20231006	26.43	5300	-37.26	20230418	2630	26.43	20231006	5710	-41.77	20221125	2630	26.43	20231006	2.42	N	100130	500	285 억	744011	N	N	64	N	N
47	20231123	110811	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3385	150	2	4.64	13746150730	3789861	561.63	3725	3870	3360	4205	2265	3235	3627.09	1.30	-135722	3451	3342	3171	3062	2891	3397	3117	286	970	500	2320	5	1	57143000	1934	-24.71	0.71	12	6.63	-137.00	4752.00	5710	20221125	-40.72	2630	20231006	28.71	5300	-36.13	20230418	2630	28.71	20231006	5710	-40.72	20221125	2630	28.71	20231006	2.42	N	100130	500	285 억	744011	N	N	64	N	N
48	20231123	100753	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3425	190	2	5.87	12973522540	3562108	527.88	3725	3870	3380	4205	2265	3235	3642.09	1.30	-131505	3451	3342	3171	3062	2891	3397	3117	286	970	500	2320	5	1	57143000	1957	-25.00	0.72	12	6.23	-137.00	4752.00	5710	20221125	-40.02	2630	20231006	30.23	5300	-35.38	20230418	2630	30.23	20231006	5710	-40.02	20221125	2630	30.23	20231006	2.42	N	100130	500	285 억	744011	N	N	64	N	N
49	20231123	090749	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3610	375	2	11.59	8376559030	2251238	333.62	3725	3870	3575	4205	2265	3235	3720.87	1.30	-112137	3451	3342	3171	3062	2891	3397	3117	286	970	500	2320	5	1	57143000	2063	-26.35	0.76	12	3.94	-137.00	4752.00	5710	20221125	-36.78	2630	20231006	37.26	5300	-31.89	20230418	2630	37.26	20231006	5710	-36.78	20221125	2630	37.26	20231006	2.42	N	100130	500	285 억	744011	N	N	64	N	N
50	20231122	160724	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3235	195	2	6.41	1519356720	479707	1072.47	3035	3280	3000	3950	2130	3040	3166.98	1.36	-27720	3080	3060	3040	3020	3000	3060	3020	286	910	500	2180	5	1	57143000	1849	-23.61	0.68	12	0.84	-137.00	4752.00	5800	20221118	-44.22	2630	20231006	23.00	5300	-38.96	20230418	2630	23.00	20231006	5710	-43.35	20221125	2630	23.00	20231006	2.44	N	100130	500	285 억	776969	N	N	64	N	N
51	20231122	150737	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3205	165	2	5.43	1011133265	322232	720.41	3035	3225	3000	3950	2130	3040	3137.90	1.36	-46015	3080	3060	3040	3020	3000	3060	3020	286	910	500	2180	5	1	57143000	1831	-23.39	0.67	12	0.56	-137.00	4752.00	5800	20221118	-44.74	2630	20231006	21.86	5300	-39.53	20230418	2630	21.86	20231006	5710	-43.87	20221125	2630	21.86	20231006	2.44	N	100130	500	285 억	776969	N	N	2379	N	N
52	20231122	140729	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3025	-15	5	-0.49	44009520	14594	32.63	3035	3035	3000	3950	2130	3040	3015.59	1.36	-3478	3080	3060	3040	3020	3000	3060	3020	286	910	500	2180	5	1	57143000	1729	-22.08	0.64	12	0.03	-137.00	4752.00	5800	20221118	-47.84	2630	20231006	15.02	5300	-42.92	20230418	2630	15.02	20231006	5710	-47.02	20221125	2630	15.02	20231006	2.44	N	100130	500	285 억	776969	N	N	2379	N	N
53	20231122	130756	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3020	-20	5	-0.66	38024455	12613	28.20	3035	3035	3000	3950	2130	3040	3014.70	1.36	-3030	3080	3060	3040	3020	3000	3060	3020	286	910	500	2180	5	1	57143000	1726	-22.04	0.64	12	0.02	-137.00	4752.00	5800	20221118	-47.93	2630	20231006	14.83	5300	-43.02	20230418	2630	14.83	20231006	5710	-47.11	20221125	2630	14.83	20231006	2.44	N	100130	500	285 억	776969	N	N	2379	N	N
54	20231122	120759	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3010	-30	5	-0.99	34766860	11533	25.78	3035	3035	3000	3950	2130	3040	3014.55	1.36	-3221	3080	3060	3040	3020	3000	3060	3020	286	910	500	2180	5	1	57143000	1720	-21.97	0.63	12	0.02	-137.00	4752.00	5800	20221118	-48.10	2630	20231006	14.45	5300	-43.21	20230418	2630	14.45	20231006	5710	-47.29	20221125	2630	14.45	20231006	2.44	N	100130	500	285 억	776969	N	N	2379	N	N
55	20231122	110835	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3015	-25	5	-0.82	31147105	10332	23.10	3035	3035	3000	3950	2130	3040	3014.62	1.36	-3438	3080	3060	3040	3020	3000	3060	3020	286	910	500	2180	5	1	57143000	1723	-22.01	0.63	12	0.02	-137.00	4752.00	5800	20221118	-48.02	2630	20231006	14.64	5300	-43.11	20230418	2630	14.64	20231006	5710	-47.20	20221125	2630	14.64	20231006	2.44	N	100130	500	285 억	776969	N	N	2379	N	N
56	20231122	100812	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3020	-20	5	-0.66	16523280	5474	12.24	3035	3035	3000	3950	2130	3040	3018.50	1.36	-2374	3080	3060	3040	3020	3000	3060	3020	286	910	500	2180	5	1	57143000	1726	-22.04	0.64	12	0.01	-137.00	4752.00	5800	20221118	-47.93	2630	20231006	14.83	5300	-43.02	20230418	2630	14.83	20231006	5710	-47.11	20221125	2630	14.83	20231006	2.44	N	100130	500	285 억	776969	N	N	2379	N	N
57	20231122	090731	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3030	-10	5	-0.33	3627465	1204	2.69	3035	3035	3000	3950	2130	3040	3012.84	1.36	-1020	3080	3060	3040	3020	3000	3060	3020	286	910	500	2180	5	1	57143000	1731	-22.12	0.64	12	0.00	-137.00	4752.00	5800	20221118	-47.76	2630	20231006	15.21	5300	-42.83	20230418	2630	15.21	20231006	5710	-46.94	20221125	2630	15.21	20231006	2.44	N	100130	500	285 억	776969	N	N	2379	N	N
58	20231121	160734	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3040	-10	5	-0.33	133382075	43970	54.36	3040	3060	3020	3965	2135	3050	3033.40	1.36	-654	3120	3085	3015	2980	2910	3102	2997	286	915	500	2190	5	1	57143000	1737	-22.19	0.64	12	0.08	-137.00	4752.00	5850	20221117	-48.03	2630	20231006	15.59	5300	-42.64	20230418	2630	15.59	20231006	5710	-46.76	20221125	2630	15.59	20231006	2.45	N	100130	500	285 억	777624	N	N	2379	N	N
59	20231121	150734	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3030	-20	5	-0.66	109908470	36244	44.81	3040	3060	3020	3965	2135	3050	3032.41	1.36	1551	3120	3085	3015	2980	2910	3102	2997	286	915	500	2190	5	1	57143000	1731	-22.12	0.64	12	0.06	-137.00	4752.00	5850	20221117	-48.21	2630	20231006	15.21	5300	-42.83	20230418	2630	15.21	20231006	5710	-46.94	20221125	2630	15.21	20231006	2.45	N	100130	500	285 억	777624	N	N	31	N	N
60	20231121	140726	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3035	-15	5	-0.49	96857270	31932	39.47	3040	3060	3020	3965	2135	3050	3033.18	1.36	1298	3120	3085	3015	2980	2910	3102	2997	286	915	500	2190	5	1	57143000	1734	-22.15	0.64	12	0.06	-137.00	4752.00	5850	20221117	-48.12	2630	20231006	15.40	5300	-42.74	20230418	2630	15.40	20231006	5710	-46.85	20221125	2630	15.40	20231006	2.45	N	100130	500	285 억	777624	N	N	31	N	N
61	20231121	130721	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3035	-15	5	-0.49	83966740	27677	34.21	3040	3060	3020	3965	2135	3050	3033.74	1.36	1322	3120	3085	3015	2980	2910	3102	2997	286	915	500	2190	5	1	57143000	1734	-22.15	0.64	12	0.05	-137.00	4752.00	5850	20221117	-48.12	2630	20231006	15.40	5300	-42.74	20230418	2630	15.40	20231006	5710	-46.85	20221125	2630	15.40	20231006	2.45	N	100130	500	285 억	777624	N	N	31	N	N
62	20231121	120719	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3035	-15	5	-0.49	67523545	22252	27.51	3040	3060	3020	3965	2135	3050	3034.42	1.36	-188	3120	3085	3015	2980	2910	3102	2997	286	915	500	2190	5	1	57143000	1734	-22.15	0.64	12	0.04	-137.00	4752.00	5850	20221117	-48.12	2630	20231006	15.40	5300	-42.74	20230418	2630	15.40	20231006	5710	-46.85	20221125	2630	15.40	20231006	2.45	N	100130	500	285 억	777624	N	N	31	N	N
63	20231121	110717	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3040	-10	5	-0.33	60583265	19964	24.68	3040	3060	3020	3965	2135	3050	3034.54	1.36	-293	3120	3085	3015	2980	2910	3102	2997	286	915	500	2190	5	1	57143000	1737	-22.19	0.64	12	0.03	-137.00	4752.00	5850	20221117	-48.03	2630	20231006	15.59	5300	-42.64	20230418	2630	15.59	20231006	5710	-46.76	20221125	2630	15.59	20231006	2.45	N	100130	500	285 억	777624	N	N	31	N	N
64	20231121	100700	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3040	-10	5	-0.33	48263715	15905	19.66	3040	3060	3020	3965	2135	3050	3034.39	1.36	-1266	3120	3085	3015	2980	2910	3102	2997	286	915	500	2190	5	1	57143000	1737	-22.19	0.64	12	0.03	-137.00	4752.00	5850	20221117	-48.03	2630	20231006	15.59	5300	-42.64	20230418	2630	15.59	20231006	5710	-46.76	20221125	2630	15.59	20231006	2.45	N	100130	500	285 억	777624	N	N	31	N	N
65	20231121	090710	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3035	-15	5	-0.49	5788585	1903	2.35	3040	3050	3035	3965	2135	3050	3041.31	1.36	-620	3120	3085	3015	2980	2910	3102	2997	286	915	500	2190	5	1	57143000	1734	-22.15	0.64	12	0.00	-137.00	4752.00	5850	20221117	-48.12	2630	20231006	15.40	5300	-42.74	20230418	2630	15.40	20231006	5710	-46.85	20221125	2630	15.40	20231006	2.45	N	100130	500	285 억	777624	N	N	31	N	N
66	20231120	160715	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3050	80	2	2.69	237357960	78656	117.38	2945	3050	2945	3860	2080	2970	3016.76	1.32	22257	3090	3030	2995	2935	2900	3012	2917	286	890	500	2130	5	1	57143000	1743	-22.26	0.64	12	0.14	-137.00	4752.00	5850	20221117	-47.86	2630	20231006	15.97	5300	-42.45	20230418	2630	15.97	20231006	5710	-46.58	20221125	2630	15.97	20231006	2.46	N	100130	500	285 억	755384	N	N	31	N	N
67	20231120	150721	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3030	60	2	2.02	187644735	62314	92.99	2945	3040	2945	3860	2080	2970	3011.29	1.32	20800	3090	3030	2995	2935	2900	3012	2917	286	890	500	2130	5	1	57143000	1731	-22.12	0.64	12	0.11	-137.00	4752.00	5850	20221117	-48.21	2630	20231006	15.21	5300	-42.83	20230418	2630	15.21	20231006	5710	-46.94	20221125	2630	15.21	20231006	2.46	N	100130	500	285 억	755384	N	N	0	N	N
68	20231120	140720	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3030	60	2	2.02	166516370	55337	82.58	2945	3040	2945	3860	2080	2970	3009.15	1.32	17986	3090	3030	2995	2935	2900	3012	2917	286	890	500	2130	5	1	57143000	1731	-22.12	0.64	12	0.10	-137.00	4752.00	5850	20221117	-48.21	2630	20231006	15.21	5300	-42.83	20230418	2630	15.21	20231006	5710	-46.94	20221125	2630	15.21	20231006	2.46	N	100130	500	285 억	755384	N	N	0	N	N
69	20231120	130715	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3020	50	2	1.68	136642800	45476	67.86	2945	3030	2945	3860	2080	2970	3004.74	1.32	15604	3090	3030	2995	2935	2900	3012	2917	286	890	500	2130	5	1	57143000	1726	-22.04	0.64	12	0.08	-137.00	4752.00	5850	20221117	-48.38	2630	20231006	14.83	5300	-43.02	20230418	2630	14.83	20231006	5710	-47.11	20221125	2630	14.83	20231006	2.46	N	100130	500	285 억	755384	N	N	0	N	N
70	20231120	120717	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3025	55	2	1.85	128286920	42710	63.74	2945	3030	2945	3860	2080	2970	3003.69	1.32	14167	3090	3030	2995	2935	2900	3012	2917	286	890	500	2130	5	1	57143000	1729	-22.08	0.64	12	0.07	-137.00	4752.00	5850	20221117	-48.29	2630	20231006	15.02	5300	-42.92	20230418	2630	15.02	20231006	5710	-47.02	20221125	2630	15.02	20231006	2.46	N	100130	500	285 억	755384	N	N	0	N	N
71	20231120	110716	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3030	60	2	2.02	91067795	30377	45.33	2945	3030	2945	3860	2080	2970	2997.94	1.32	7592	3090	3030	2995	2935	2900	3012	2917	286	890	500	2130	5	1	57143000	1731	-22.12	0.64	12	0.05	-137.00	4752.00	5850	20221117	-48.21	2630	20231006	15.21	5300	-42.83	20230418	2630	15.21	20231006	5710	-46.94	20221125	2630	15.21	20231006	2.46	N	100130	500	285 억	755384	N	N	0	N	N
72	20231120	100712	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3010	40	2	1.35	57977170	19405	28.96	2945	3020	2945	3860	2080	2970	2987.76	1.32	4235	3090	3030	2995	2935	2900	3012	2917	286	890	500	2130	5	1	57143000	1720	-21.97	0.63	12	0.03	-137.00	4752.00	5850	20221117	-48.55	2630	20231006	14.45	5300	-43.21	20230418	2630	14.45	20231006	5710	-47.29	20221125	2630	14.45	20231006	2.46	N	100130	500	285 억	755384	N	N	0	N	N
73	20231120	090719	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2980	10	2	0.34	14311585	4841	7.22	2945	2980	2945	3860	2080	2970	2956.27	1.32	1579	3090	3030	2995	2935	2900	3012	2917	286	890	500	2130	5	1	57143000	1703	-21.75	0.63	12	0.01	-137.00	4752.00	5850	20221117	-49.06	2630	20231006	13.31	5300	-43.77	20230418	2630	13.31	20231006	5710	-47.81	20221125	2630	13.31	20231006	2.46	N	100130	500	285 억	755384	N	N	0	N	N
74	20231117	160733	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2970	-85	5	-2.78	195359510	65313	74.14	3040	3055	2960	3970	2140	3055	2991.22	1.36	-21280	3125	3090	3020	2985	2915	3107	3002	286	915	500	2190	5	1	57143000	1697	-21.68	0.62	12	0.11	-137.00	4752.00	5850	20221117	-49.23	2630	20231006	12.93	5300	-43.96	20230418	2630	12.93	20231006	5850	-49.23	20221117	2630	12.93	20231006	2.45	N	100130	500	285 억	776665	N	N	37	N	N
75	20231117	150738	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2970	-85	5	-2.78	173763430	58041	65.89	3040	3055	2960	3970	2140	3055	2993.80	1.36	-19979	3125	3090	3020	2985	2915	3107	3002	286	915	500	2190	5	1	57143000	1697	-21.68	0.62	12	0.10	-137.00	4752.00	5850	20221117	-49.23	2630	20231006	12.93	5300	-43.96	20230418	2630	12.93	20231006	5850	-49.23	20221117	2630	12.93	20231006	2.45	N	100130	500	285 억	776665	N	N	37	N	N
76	20231117	140734	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2980	-75	5	-2.45	138358290	46127	52.36	3040	3055	2970	3970	2140	3055	2999.51	1.36	-11371	3125	3090	3020	2985	2915	3107	3002	286	915	500	2190	5	1	57143000	1703	-21.75	0.63	12	0.08	-137.00	4752.00	5850	20221117	-49.06	2630	20231006	13.31	5300	-43.77	20230418	2630	13.31	20231006	5850	-49.06	20221117	2630	13.31	20231006	2.45	N	100130	500	285 억	776665	N	N	37	N	N
77	20231117	130734	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2990	-65	5	-2.13	131912315	43963	49.91	3040	3055	2970	3970	2140	3055	3000.53	1.36	-10200	3125	3090	3020	2985	2915	3107	3002	286	915	500	2190	5	1	57143000	1709	-21.82	0.63	12	0.08	-137.00	4752.00	5850	20221117	-48.89	2630	20231006	13.69	5300	-43.58	20230418	2630	13.69	20231006	5850	-48.89	20221117	2630	13.69	20231006	2.45	N	100130	500	285 억	776665	N	N	37	N	N
78	20231117	120735	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2980	-75	5	-2.45	121665005	40524	46.00	3040	3055	2970	3970	2140	3055	3002.30	1.36	-10149	3125	3090	3020	2985	2915	3107	3002	286	915	500	2190	5	1	57143000	1703	-21.75	0.63	12	0.07	-137.00	4752.00	5850	20221117	-49.06	2630	20231006	13.31	5300	-43.77	20230418	2630	13.31	20231006	5850	-49.06	20221117	2630	13.31	20231006	2.45	N	100130	500	285 억	776665	N	N	37	N	N
79	20231117	110737	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2975	-80	5	-2.62	111051605	36958	41.95	3040	3055	2975	3970	2140	3055	3004.81	1.36	-9899	3125	3090	3020	2985	2915	3107	3002	286	915	500	2190	5	1	57143000	1700	-21.72	0.63	12	0.06	-137.00	4752.00	5850	20221117	-49.15	2630	20231006	13.12	5300	-43.87	20230418	2630	13.12	20231006	5850	-49.15	20221117	2630	13.12	20231006	2.45	N	100130	500	285 억	776665	N	N	37	N	N
80	20231117	100734	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3025	-30	5	-0.98	74889860	24871	28.23	3040	3055	2990	3970	2140	3055	3011.13	1.36	-3004	3125	3090	3020	2985	2915	3107	3002	286	915	500	2190	5	1	57143000	1729	-22.08	0.64	12	0.04	-137.00	4752.00	5850	20221117	-48.29	2630	20231006	15.02	5300	-42.92	20230418	2630	15.02	20231006	5850	-48.29	20221117	2630	15.02	20231006	2.45	N	100130	500	285 억	776665	N	N	37	N	N
81	20231117	090736	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3005	-50	5	-1.64	18308105	6067	6.89	3040	3055	3000	3970	2140	3055	3017.65	1.36	509	3125	3090	3020	2985	2915	3107	3002	286	915	500	2190	5	1	57143000	1717	-21.93	0.63	12	0.01	-137.00	4752.00	5850	20221117	-48.63	2630	20231006	14.26	5300	-43.30	20230418	2630	14.26	20231006	5850	-48.63	20221117	2630	14.26	20231006	2.45	N	100130	500	285 억	776665	N	N	37	N	N
82	20231116	160735	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3045	55	2	1.84	228781595	76243	30.97	2975	3055	2950	3885	2095	2990	3000.69	1.35	4423	3153	3071	2983	2901	2813	3112	2942	286	895	500	2150	5	1	57143000	1740	-22.23	0.64	12	0.13	-137.00	4752.00	5850	20221117	-47.95	2630	20231006	15.78	5300	-42.55	20230418	2630	15.78	20231006	5850	-47.95	20221117	2630	15.78	20231006	2.45	N	100130	500	285 억	773437	N	N	38	N	N
83	20231116	150731	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3015	25	2	0.84	147927395	49630	20.16	2975	3015	2950	3885	2095	2990	2980.60	1.35	8847	3153	3071	2983	2901	2813	3112	2942	286	895	500	2150	5	1	57143000	1723	-22.01	0.63	12	0.09	-137.00	4752.00	5850	20221117	-48.46	2630	20231006	14.64	5300	-43.11	20230418	2630	14.64	20231006	5850	-48.46	20221117	2630	14.64	20231006	2.45	N	100130	500	285 억	773437	N	N	38	N	N
84	20231116	140710	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2985	-5	5	-0.17	89838565	30232	12.28	2975	3000	2950	3885	2095	2990	2971.64	1.35	-1455	3153	3071	2983	2901	2813	3112	2942	286	895	500	2150	5	1	57143000	1706	-21.79	0.63	12	0.05	-137.00	4752.00	5850	20221117	-48.97	2630	20231006	13.50	5300	-43.68	20230418	2630	13.50	20231006	5850	-48.97	20221117	2630	13.50	20231006	2.45	N	100130	500	285 억	773437	N	N	38	N	N
85	20231116	130730	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2980	-10	5	-0.33	79515820	26771	10.87	2975	3000	2950	3885	2095	2990	2970.22	1.35	-2595	3153	3071	2983	2901	2813	3112	2942	286	895	500	2150	5	1	57143000	1703	-21.75	0.63	12	0.05	-137.00	4752.00	5850	20221117	-49.06	2630	20231006	13.31	5300	-43.77	20230418	2630	13.31	20231006	5850	-49.06	20221117	2630	13.31	20231006	2.45	N	100130	500	285 억	773437	N	N	38	N	N
86	20231116	120732	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2980	-10	5	-0.33	73550940	24765	10.06	2975	3000	2950	3885	2095	2990	2969.96	1.35	-2677	3153	3071	2983	2901	2813	3112	2942	286	895	500	2150	5	1	57143000	1703	-21.75	0.63	12	0.04	-137.00	4752.00	5850	20221117	-49.06	2630	20231006	13.31	5300	-43.77	20230418	2630	13.31	20231006	5850	-49.06	20221117	2630	13.31	20231006	2.45	N	100130	500	285 억	773437	N	N	38	N	N
87	20231116	110730	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2960	-30	5	-1.00	61155765	20596	8.36	2975	3000	2950	3885	2095	2990	2969.30	1.35	-2752	3153	3071	2983	2901	2813	3112	2942	286	895	500	2150	5	1	57143000	1691	-21.61	0.62	12	0.04	-137.00	4752.00	5850	20221117	-49.40	2630	20231006	12.55	5300	-44.15	20230418	2630	12.55	20231006	5850	-49.40	20221117	2630	12.55	20231006	2.45	N	100130	500	285 억	773437	N	N	38	N	N
88	20231116	100730	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3000	10	2	0.33	13950280	4686	1.90	2975	3000	2970	3885	2095	2990	2977.01	1.35	372	3153	3071	2983	2901	2813	3112	2942	286	895	500	2150	5	1	57143000	1714	-21.90	0.63	12	0.01	-137.00	4752.00	5850	20221117	-48.72	2630	20231006	14.07	5300	-43.40	20230418	2630	14.07	20231006	5850	-48.72	20221117	2630	14.07	20231006	2.45	N	100130	500	285 억	773437	N	N	38	N	N
89	20231116	090731	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2990	0	3	0.00	0	0	0.00	0	0	0	3885	2095	2990	0.00	1.35	0	3153	3071	2983	2901	2813	3112	2942	286	895	500	2150	5	1	57143000	1709	-21.82	0.63	12	0.00	-137.00	4752.00	5850	20221117	-48.89	2630	20231006	13.69	5300	-43.58	20230418	2630	13.69	20231006	5850	-48.89	20221117	2630	13.69	20231006	2.45	N	100130	500	285 억	773437	N	N	38	N	N
90	20231115	160643	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2990	130	2	4.55	734116130	244587	403.13	2900	3065	2895	3715	2005	2860	3001.46	1.27	50202	2906	2882	2836	2812	2766	2895	2825	286	855	500	2050	5	1	57143000	1709	-21.82	0.63	12	0.43	-137.00	4752.00	5850	20221117	-48.89	2630	20231006	13.69	5300	-43.58	20230418	2630	13.69	20231006	5850	-48.89	20221117	2630	13.69	20231006	2.46	N	100130	500	285 억	723354	N	N	38	N	N
91	20231115	150741	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2980	120	2	4.20	701479270	233652	385.11	2900	3065	2895	3715	2005	2860	3002.24	1.27	51492	2906	2882	2836	2812	2766	2895	2825	286	855	500	2050	5	1	57143000	1703	-21.75	0.63	12	0.41	-137.00	4752.00	5850	20221117	-49.06	2630	20231006	13.31	5300	-43.77	20230418	2630	13.31	20231006	5850	-49.06	20221117	2630	13.31	20231006	2.46	N	100130	500	285 억	723354	N	N	0	N	N
92	20231115	140739	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2965	105	2	3.67	672134035	223778	368.83	2900	3065	2895	3715	2005	2860	3003.58	1.27	51841	2906	2882	2836	2812	2766	2895	2825	286	855	500	2050	5	1	57143000	1694	-21.64	0.62	12	0.39	-137.00	4752.00	5850	20221117	-49.32	2630	20231006	12.74	5300	-44.06	20230418	2630	12.74	20231006	5850	-49.32	20221117	2630	12.74	20231006	2.46	N	100130	500	285 억	723354	N	N	0	N	N
93	20231115	130741	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2985	125	2	4.37	641648290	213532	351.94	2900	3065	2895	3715	2005	2860	3004.93	1.27	51723	2906	2882	2836	2812	2766	2895	2825	286	855	500	2050	5	1	57143000	1706	-21.79	0.63	12	0.37	-137.00	4752.00	5850	20221117	-48.97	2630	20231006	13.50	5300	-43.68	20230418	2630	13.50	20231006	5850	-48.97	20221117	2630	13.50	20231006	2.46	N	100130	500	285 억	723354	N	N	0	N	N
94	20231115	120743	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2980	120	2	4.20	611706745	203486	335.39	2900	3065	2895	3715	2005	2860	3006.14	1.27	49460	2906	2882	2836	2812	2766	2895	2825	286	855	500	2050	5	1	57143000	1703	-21.75	0.63	12	0.36	-137.00	4752.00	5850	20221117	-49.06	2630	20231006	13.31	5300	-43.77	20230418	2630	13.31	20231006	5850	-49.06	20221117	2630	13.31	20231006	2.46	N	100130	500	285 억	723354	N	N	0	N	N
95	20231115	110750	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2995	135	2	4.72	572538825	190354	313.74	2900	3065	2895	3715	2005	2860	3007.76	1.27	47888	2906	2882	2836	2812	2766	2895	2825	286	855	500	2050	5	1	57143000	1711	-21.86	0.63	12	0.33	-137.00	4752.00	5850	20221117	-48.80	2630	20231006	13.88	5300	-43.49	20230418	2630	13.88	20231006	5850	-48.80	20221117	2630	13.88	20231006	2.46	N	100130	500	285 억	723354	N	N	0	N	N
96	20231115	100745	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	3010	150	2	5.24	508410855	169035	278.60	2900	3065	2895	3715	2005	2860	3007.73	1.27	45748	2906	2882	2836	2812	2766	2895	2825	286	855	500	2050	5	1	57143000	1720	-21.97	0.63	12	0.30	-137.00	4752.00	5850	20221117	-48.55	2630	20231006	14.45	5300	-43.21	20230418	2630	14.45	20231006	5850	-48.55	20221117	2630	14.45	20231006	2.46	N	100130	500	285 억	723354	N	N	0	N	N
97	20231115	090736	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2970	110	2	3.85	68674985	23388	38.55	2900	2970	2895	3715	2005	2860	2936.33	1.27	10681	2906	2882	2836	2812	2766	2895	2825	286	855	500	2050	5	1	57143000	1697	-21.68	0.62	12	0.04	-137.00	4752.00	5850	20221117	-49.23	2630	20231006	12.93	5300	-43.96	20230418	2630	12.93	20231006	5850	-49.23	20221117	2630	12.93	20231006	2.46	N	100130	500	285 억	723354	N	N	0	N	N
98	20231114	160727	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2860	55	2	1.96	171362900	60525	92.34	2790	2860	2790	3645	1965	2805	2831.58	1.22	28877	2915	2860	2820	2765	2725	2840	2745	286	840	500	2010	5	1	57143000	1634	-20.88	0.60	12	0.11	-137.00	4752.00	5850	20221117	-51.11	2630	20231006	8.75	5300	-46.04	20230418	2630	8.75	20231006	5850	-51.11	20221117	2630	8.75	20231006	2.46	N	100130	500	285 억	694497	N	N	0	N	N
99	20231114	150729	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2855	50	2	1.78	151116180	53443	81.54	2790	2860	2790	3645	1965	2805	2828.05	1.22	28636	2915	2860	2820	2765	2725	2840	2745	286	840	500	2010	5	1	57143000	1631	-20.84	0.60	12	0.09	-137.00	4752.00	5850	20221117	-51.20	2630	20231006	8.56	5300	-46.13	20230418	2630	8.56	20231006	5850	-51.20	20221117	2630	8.56	20231006	2.46	N	100130	500	285 억	694497	N	N	0	N	N
100	20231114	140729	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2845	40	2	1.43	115217655	40825	62.29	2790	2850	2790	3645	1965	2805	2822.67	1.22	20495	2915	2860	2820	2765	2725	2840	2745	286	840	500	2010	5	1	57143000	1626	-20.77	0.60	12	0.07	-137.00	4752.00	5850	20221117	-51.37	2630	20231006	8.17	5300	-46.32	20230418	2630	8.17	20231006	5850	-51.37	20221117	2630	8.17	20231006	2.46	N	100130	500	285 억	694497	N	N	0	N	N
101	20231114	130731	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2845	40	2	1.43	95863065	34008	51.89	2790	2845	2790	3645	1965	2805	2819.26	1.22	14692	2915	2860	2820	2765	2725	2840	2745	286	840	500	2010	5	1	57143000	1626	-20.77	0.60	12	0.06	-137.00	4752.00	5850	20221117	-51.37	2630	20231006	8.17	5300	-46.32	20230418	2630	8.17	20231006	5850	-51.37	20221117	2630	8.17	20231006	2.46	N	100130	500	285 억	694497	N	N	0	N	N
102	20231114	120731	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2830	25	2	0.89	71039680	25253	38.53	2790	2835	2790	3645	1965	2805	2813.45	1.22	13908	2915	2860	2820	2765	2725	2840	2745	286	840	500	2010	5	1	57143000	1617	-20.66	0.60	12	0.04	-137.00	4752.00	5850	20221117	-51.62	2630	20231006	7.60	5300	-46.60	20230418	2630	7.60	20231006	5850	-51.62	20221117	2630	7.60	20231006	2.46	N	100130	500	285 억	694497	N	N	0	N	N
103	20231114	110739	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2830	25	2	0.89	64199560	22835	34.84	2790	2835	2790	3645	1965	2805	2811.75	1.22	13899	2915	2860	2820	2765	2725	2840	2745	286	840	500	2010	5	1	57143000	1617	-20.66	0.60	12	0.04	-137.00	4752.00	5850	20221117	-51.62	2630	20231006	7.60	5300	-46.60	20230418	2630	7.60	20231006	5850	-51.62	20221117	2630	7.60	20231006	2.46	N	100130	500	285 억	694497	N	N	0	N	N
104	20231114	100731	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2820	15	2	0.53	49119500	17493	26.69	2790	2820	2790	3645	1965	2805	2808.13	1.22	11526	2915	2860	2820	2765	2725	2840	2745	286	840	500	2010	5	1	57143000	1611	-20.58	0.59	12	0.03	-137.00	4752.00	5850	20221117	-51.79	2630	20231006	7.22	5300	-46.79	20230418	2630	7.22	20231006	5850	-51.79	20221117	2630	7.22	20231006	2.46	N	100130	500	285 억	694497	N	N	0	N	N
105	20231114	090724	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2815	10	2	0.36	10906015	3899	5.95	2790	2820	2790	3645	1965	2805	2794.42	1.22	2263	2915	2860	2820	2765	2725	2840	2745	286	840	500	2010	5	1	57143000	1609	-20.55	0.59	12	0.01	-137.00	4752.00	5850	20221117	-51.88	2630	20231006	7.03	5300	-46.89	20230418	2630	7.03	20231006	5850	-51.88	20221117	2630	7.03	20231006	2.46	N	100130	500	285 억	694497	N	N	0	N	N
106	20231113	160718	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2805	-30	5	-1.06	182670630	65046	97.99	2860	2875	2780	3685	1985	2835	2808.34	1.22	-3630	2978	2906	2868	2796	2758	2887	2777	286	850	500	2040	5	1	57143000	1603	-20.47	0.59	12	0.11	-137.00	4752.00	5850	20221117	-52.05	2630	20231006	6.65	5300	-47.08	20230418	2630	6.65	20231006	5850	-52.05	20221117	2630	6.65	20231006	2.46	N	100130	500	285 억	698142	N	N	0	N	N
107	20231113	150717	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2800	-35	5	-1.23	153608290	54656	82.34	2860	2875	2780	3685	1985	2835	2810.46	1.22	-2208	2978	2906	2868	2796	2758	2887	2777	286	850	500	2040	5	1	57143000	1600	-20.44	0.59	12	0.10	-137.00	4752.00	5850	20221117	-52.14	2630	20231006	6.46	5300	-47.17	20230418	2630	6.46	20231006	5850	-52.14	20221117	2630	6.46	20231006	2.46	N	100130	500	285 억	698142	N	N	0	N	N
108	20231113	140715	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2790	-45	5	-1.59	137288225	48803	73.52	2860	2875	2780	3685	1985	2835	2813.11	1.22	-1441	2978	2906	2868	2796	2758	2887	2777	286	850	500	2040	5	1	57143000	1594	-20.36	0.59	12	0.09	-137.00	4752.00	5850	20221117	-52.31	2630	20231006	6.08	5300	-47.36	20230418	2630	6.08	20231006	5850	-52.31	20221117	2630	6.08	20231006	2.46	N	100130	500	285 억	698142	N	N	0	N	N
109	20231113	130714	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2790	-45	5	-1.59	125842545	44691	67.33	2860	2875	2780	3685	1985	2835	2815.84	1.22	-656	2978	2906	2868	2796	2758	2887	2777	286	850	500	2040	5	1	57143000	1594	-20.36	0.59	12	0.08	-137.00	4752.00	5850	20221117	-52.31	2630	20231006	6.08	5300	-47.36	20230418	2630	6.08	20231006	5850	-52.31	20221117	2630	6.08	20231006	2.46	N	100130	500	285 억	698142	N	N	0	N	N
110	20231113	120715	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2800	-35	5	-1.23	119248405	42325	63.76	2860	2875	2790	3685	1985	2835	2817.45	1.22	-838	2978	2906	2868	2796	2758	2887	2777	286	850	500	2040	5	1	57143000	1600	-20.44	0.59	12	0.07	-137.00	4752.00	5850	20221117	-52.14	2630	20231006	6.46	5300	-47.17	20230418	2630	6.46	20231006	5850	-52.14	20221117	2630	6.46	20231006	2.46	N	100130	500	285 억	698142	N	N	0	N	N
111	20231113	110713	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2810	-25	5	-0.88	91441305	32385	48.79	2860	2875	2800	3685	1985	2835	2823.57	1.22	846	2978	2906	2868	2796	2758	2887	2777	286	850	500	2040	5	1	57143000	1606	-20.51	0.59	12	0.06	-137.00	4752.00	5850	20221117	-51.97	2630	20231006	6.84	5300	-46.98	20230418	2630	6.84	20231006	5850	-51.97	20221117	2630	6.84	20231006	2.46	N	100130	500	285 억	698142	N	N	0	N	N
112	20231113	100711	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2825	-10	5	-0.35	76763190	27157	40.91	2860	2875	2800	3685	1985	2835	2826.64	1.22	674	2978	2906	2868	2796	2758	2887	2777	286	850	500	2040	5	1	57143000	1614	-20.62	0.59	12	0.05	-137.00	4752.00	5850	20221117	-51.71	2630	20231006	7.41	5300	-46.70	20230418	2630	7.41	20231006	5850	-51.71	20221117	2630	7.41	20231006	2.46	N	100130	500	285 억	698142	N	N	0	N	N
113	20231113	090717	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2865	30	2	1.06	12738025	4453	6.71	2860	2875	2850	3685	1985	2835	2860.55	1.22	1051	2978	2906	2868	2796	2758	2887	2777	286	850	500	2040	5	1	57143000	1637	-20.91	0.60	12	0.01	-137.00	4752.00	5850	20221117	-51.03	2630	20231006	8.94	5300	-45.94	20230418	2630	8.94	20231006	5850	-51.03	20221117	2630	8.94	20231006	2.46	N	100130	500	285 억	698142	N	N	0	N	N
114	20231110	160732	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2835	-105	5	-3.57	187006775	65506	74.68	2940	2940	2830	3820	2060	2940	2854.93	1.28	-32694	3026	2982	2951	2907	2876	2967	2892	286	880	500	2110	5	1	57143000	1620	-20.69	0.60	12	0.11	-137.00	4752.00	5850	20221117	-51.54	2630	20231006	7.79	5300	-46.51	20230418	2630	7.79	20231006	5850	-51.54	20221117	2630	7.79	20231006	2.46	N	100130	500	285 억	731985	N	N	0	N	N
115	20231110	150728	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2845	-95	5	-3.23	162053970	56710	64.65	2940	2940	2830	3820	2060	2940	2857.59	1.28	-28822	3026	2982	2951	2907	2876	2967	2892	286	880	500	2110	5	1	57143000	1626	-20.77	0.60	12	0.10	-137.00	4752.00	5850	20221117	-51.37	2630	20231006	8.17	5300	-46.32	20230418	2630	8.17	20231006	5850	-51.37	20221117	2630	8.17	20231006	2.46	N	100130	500	285 억	731985	N	N	0	N	N
116	20231110	140720	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2840	-100	5	-3.40	123732195	43208	49.26	2940	2940	2835	3820	2060	2940	2863.64	1.28	-21169	3026	2982	2951	2907	2876	2967	2892	286	880	500	2110	5	1	57143000	1623	-20.73	0.60	12	0.08	-137.00	4752.00	5850	20221117	-51.45	2630	20231006	7.98	5300	-46.42	20230418	2630	7.98	20231006	5850	-51.45	20221117	2630	7.98	20231006	2.46	N	100130	500	285 억	731985	N	N	0	N	N
117	20231110	130721	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2840	-100	5	-3.40	112880375	39387	44.90	2940	2940	2835	3820	2060	2940	2865.93	1.28	-18899	3026	2982	2951	2907	2876	2967	2892	286	880	500	2110	5	1	57143000	1623	-20.73	0.60	12	0.07	-137.00	4752.00	5850	20221117	-51.45	2630	20231006	7.98	5300	-46.42	20230418	2630	7.98	20231006	5850	-51.45	20221117	2630	7.98	20231006	2.46	N	100130	500	285 억	731985	N	N	0	N	N
118	20231110	120724	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2860	-80	5	-2.72	99026980	34511	39.34	2940	2940	2845	3820	2060	2940	2869.43	1.28	-18238	3026	2982	2951	2907	2876	2967	2892	286	880	500	2110	5	1	57143000	1634	-20.88	0.60	12	0.06	-137.00	4752.00	5850	20221117	-51.11	2630	20231006	8.75	5300	-46.04	20230418	2630	8.75	20231006	5850	-51.11	20221117	2630	8.75	20231006	2.46	N	100130	500	285 억	731985	N	N	0	N	N
119	20231110	110714	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2865	-75	5	-2.55	78265970	27248	31.06	2940	2940	2850	3820	2060	2940	2872.36	1.28	-15307	3026	2982	2951	2907	2876	2967	2892	286	880	500	2110	5	1	57143000	1637	-20.91	0.60	12	0.05	-137.00	4752.00	5850	20221117	-51.03	2630	20231006	8.94	5300	-45.94	20230418	2630	8.94	20231006	5850	-51.03	20221117	2630	8.94	20231006	2.46	N	100130	500	285 억	731985	N	N	0	N	N
120	20231110	100722	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2870	-70	5	-2.38	45222080	15706	17.91	2940	2940	2855	3820	2060	2940	2879.29	1.28	-8194	3026	2982	2951	2907	2876	2967	2892	286	880	500	2110	5	1	57143000	1640	-20.95	0.60	12	0.03	-137.00	4752.00	5850	20221117	-50.94	2630	20231006	9.13	5300	-45.85	20230418	2630	9.13	20231006	5850	-50.94	20221117	2630	9.13	20231006	2.46	N	100130	500	285 억	731985	N	N	0	N	N
121	20231110	090709	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2900	-40	5	-1.36	10887050	3742	4.27	2940	2940	2885	3820	2060	2940	2909.42	1.28	-345	3026	2982	2951	2907	2876	2967	2892	286	880	500	2110	5	1	57143000	1657	-21.17	0.61	12	0.01	-137.00	4752.00	5850	20221117	-50.43	2630	20231006	10.27	5300	-45.28	20230418	2630	10.27	20231006	5850	-50.43	20221117	2630	10.27	20231006	2.46	N	100130	500	285 억	731985	N	N	0	N	N
122	20231109	160702	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2940	-20	5	-0.68	257881680	87533	183.94	2990	2995	2920	3845	2075	2960	2946.12	1.28	69	3030	2995	2960	2925	2890	2977	2907	286	885	500	2130	5	1	57143000	1680	-21.46	0.62	12	0.15	-137.00	4752.00	5850	20221117	-49.74	2630	20231006	11.79	5300	-44.53	20230418	2630	11.79	20231006	5850	-49.74	20221117	2630	11.79	20231006	2.48	N	100130	500	285 억	731935	N	N	0	N	N
123	20231109	150702	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2930	-30	5	-1.01	232188845	78781	165.55	2990	2995	2920	3845	2075	2960	2947.27	1.28	1181	3030	2995	2960	2925	2890	2977	2907	286	885	500	2130	5	1	57143000	1674	-21.39	0.62	12	0.14	-137.00	4752.00	5850	20221117	-49.91	2630	20231006	11.41	5300	-44.72	20230418	2630	11.41	20231006	5850	-49.91	20221117	2630	11.41	20231006	2.48	N	100130	500	285 억	731935	N	N	0	N	N
124	20231109	140700	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2935	-25	5	-0.84	202847900	68751	144.47	2990	2995	2920	3845	2075	2960	2950.47	1.28	-1300	3030	2995	2960	2925	2890	2977	2907	286	885	500	2130	5	1	57143000	1677	-21.42	0.62	12	0.12	-137.00	4752.00	5850	20221117	-49.83	2630	20231006	11.60	5300	-44.62	20230418	2630	11.60	20231006	5850	-49.83	20221117	2630	11.60	20231006	2.48	N	100130	500	285 억	731935	N	N	0	N	N
125	20231109	130703	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2945	-15	5	-0.51	170230610	57626	121.09	2990	2995	2920	3845	2075	2960	2954.06	1.28	-1555	3030	2995	2960	2925	2890	2977	2907	286	885	500	2130	5	1	57143000	1683	-21.50	0.62	12	0.10	-137.00	4752.00	5850	20221117	-49.66	2630	20231006	11.98	5300	-44.43	20230418	2630	11.98	20231006	5850	-49.66	20221117	2630	11.98	20231006	2.48	N	100130	500	285 억	731935	N	N	0	N	N
126	20231109	120707	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2940	-20	5	-0.68	162943700	55150	115.89	2990	2995	2920	3845	2075	2960	2954.55	1.28	-1975	3030	2995	2960	2925	2890	2977	2907	286	885	500	2130	5	1	57143000	1680	-21.46	0.62	12	0.10	-137.00	4752.00	5850	20221117	-49.74	2630	20231006	11.79	5300	-44.53	20230418	2630	11.79	20231006	5850	-49.74	20221117	2630	11.79	20231006	2.48	N	100130	500	285 억	731935	N	N	0	N	N
127	20231109	110705	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2955	-5	5	-0.17	141308480	47804	100.45	2990	2995	2920	3845	2075	2960	2956.00	1.28	-3962	3030	2995	2960	2925	2890	2977	2907	286	885	500	2130	5	1	57143000	1689	-21.57	0.62	12	0.08	-137.00	4752.00	5850	20221117	-49.49	2630	20231006	12.36	5300	-44.25	20230418	2630	12.36	20231006	5850	-49.49	20221117	2630	12.36	20231006	2.48	N	100130	500	285 억	731935	N	N	0	N	N
128	20231109	100700	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2955	-5	5	-0.17	105883700	35763	75.15	2990	2995	2920	3845	2075	2960	2960.71	1.28	-4936	3030	2995	2960	2925	2890	2977	2907	286	885	500	2130	5	1	57143000	1689	-21.57	0.62	12	0.06	-137.00	4752.00	5850	20221117	-49.49	2630	20231006	12.36	5300	-44.25	20230418	2630	12.36	20231006	5850	-49.49	20221117	2630	12.36	20231006	2.48	N	100130	500	285 억	731935	N	N	0	N	N
129	20231109	090702	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2990	30	2	1.01	30749970	10294	21.63	2990	2995	2960	3845	2075	2960	2987.17	1.28	-5456	3030	2995	2960	2925	2890	2977	2907	286	885	500	2130	5	1	57143000	1709	-21.82	0.63	12	0.02	-137.00	4752.00	5850	20221117	-48.89	2630	20231006	13.69	5300	-43.58	20230418	2630	13.69	20231006	5850	-48.89	20221117	2630	13.69	20231006	2.48	N	100130	500	285 억	731935	N	N	0	N	N
130	20231108	160656	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2960	-15	5	-0.50	139310575	47070	53.71	2995	2995	2925	3865	2085	2975	2959.55	1.30	-13318	3055	3015	2965	2925	2875	2990	2900	286	890	500	2140	5	1	57143000	1691	-21.61	0.62	12	0.08	-137.00	4752.00	5850	20221117	-49.40	2630	20231006	12.55	5300	-44.15	20230418	2630	12.55	20231006	5850	-49.40	20221117	2630	12.55	20231006	2.50	N	100130	500	285 억	745252	N	N	199	N	N
131	20231108	150700	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2945	-30	5	-1.01	105965490	35757	40.80	2995	2995	2940	3865	2085	2975	2963.39	1.30	-11243	3055	3015	2965	2925	2875	2990	2900	286	890	500	2140	5	1	57143000	1683	-21.50	0.62	12	0.06	-137.00	4752.00	5850	20221117	-49.66	2630	20231006	11.98	5300	-44.43	20230418	2630	11.98	20231006	5850	-49.66	20221117	2630	11.98	20231006	2.50	N	100130	500	285 억	745252	N	N	199	N	N
132	20231108	140657	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2950	-25	5	-0.84	90234420	30426	34.72	2995	2995	2940	3865	2085	2975	2965.61	1.30	-11136	3055	3015	2965	2925	2875	2990	2900	286	890	500	2140	5	1	57143000	1686	-21.53	0.62	12	0.05	-137.00	4752.00	5850	20221117	-49.57	2630	20231006	12.17	5300	-44.34	20230418	2630	12.17	20231006	5850	-49.57	20221117	2630	12.17	20231006	2.50	N	100130	500	285 억	745252	N	N	199	N	N
133	20231108	130656	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2950	-25	5	-0.84	68281035	23005	26.25	2995	2995	2940	3865	2085	2975	2968.00	1.30	-11731	3055	3015	2965	2925	2875	2990	2900	286	890	500	2140	5	1	57143000	1686	-21.53	0.62	12	0.04	-137.00	4752.00	5850	20221117	-49.57	2630	20231006	12.17	5300	-44.34	20230418	2630	12.17	20231006	5850	-49.57	20221117	2630	12.17	20231006	2.50	N	100130	500	285 억	745252	N	N	199	N	N
134	20231108	120651	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2960	-15	5	-0.50	57809920	19458	22.20	2995	2995	2940	3865	2085	2975	2970.95	1.30	-10141	3055	3015	2965	2925	2875	2990	2900	286	890	500	2140	5	1	57143000	1691	-21.61	0.62	12	0.03	-137.00	4752.00	5850	20221117	-49.40	2630	20231006	12.55	5300	-44.15	20230418	2630	12.55	20231006	5850	-49.40	20221117	2630	12.55	20231006	2.50	N	100130	500	285 억	745252	N	N	199	N	N
135	20231108	110658	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2940	-35	5	-1.18	53375745	17958	20.49	2995	2995	2940	3865	2085	2975	2972.21	1.30	-9640	3055	3015	2965	2925	2875	2990	2900	286	890	500	2140	5	1	57143000	1680	-21.46	0.62	12	0.03	-137.00	4752.00	5850	20221117	-49.74	2630	20231006	11.79	5300	-44.53	20230418	2630	11.79	20231006	5850	-49.74	20221117	2630	11.79	20231006	2.50	N	100130	500	285 억	745252	N	N	199	N	N
136	20231108	100658	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2975	0	3	0.00	39001220	13093	14.94	2995	2995	2970	3865	2085	2975	2978.87	1.30	-9155	3055	3015	2965	2925	2875	2990	2900	286	890	500	2140	5	1	57143000	1700	-21.72	0.63	12	0.02	-137.00	4752.00	5850	20221117	-49.15	2630	20231006	13.12	5300	-43.87	20230418	2630	13.12	20231006	5850	-49.15	20221117	2630	13.12	20231006	2.50	N	100130	500	285 억	745252	N	N	199	N	N
137	20231108	090655	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2995	20	2	0.67	5829245	1950	2.23	2995	2995	2975	3865	2085	2975	2991.96	1.30	-375	3055	3015	2965	2925	2875	2990	2900	286	890	500	2140	5	1	57143000	1711	-21.86	0.63	12	0.00	-137.00	4752.00	5850	20221117	-48.80	2630	20231006	13.88	5300	-43.49	20230418	2630	13.88	20231006	5850	-48.80	20221117	2630	13.88	20231006	2.50	N	100130	500	285 억	745252	N	N	199	N	N
138	20231107	160657	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2975	-15	5	-0.50	255714935	86623	84.84	3000	3005	2915	3885	2095	2990	2952.02	1.31	-3970	3053	3021	2958	2926	2863	3037	2942	286	895	500	2150	5	1	57143000	1700	-21.72	0.63	12	0.15	-137.00	4752.00	5850	20221117	-49.15	2630	20231006	13.12	5300	-43.87	20230418	2630	13.12	20231006	5850	-49.15	20221117	2630	13.12	20231006	2.52	N	100130	500	285 억	749703	N	N	199	N	N
139	20231107	150657	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2960	-30	5	-1.00	213740840	72487	70.99	3000	3005	2915	3885	2095	2990	2948.68	1.31	-3577	3053	3021	2958	2926	2863	3037	2942	286	895	500	2150	5	1	57143000	1691	-21.61	0.62	12	0.13	-137.00	4752.00	5850	20221117	-49.40	2630	20231006	12.55	5300	-44.15	20230418	2630	12.55	20231006	5850	-49.40	20221117	2630	12.55	20231006	2.52	N	100130	500	285 억	749703	N	N	178	N	N
140	20231107	140701	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2940	-50	5	-1.67	172656065	58554	57.35	3000	3005	2915	3885	2095	2990	2948.66	1.31	-7809	3053	3021	2958	2926	2863	3037	2942	286	895	500	2150	5	1	57143000	1680	-21.46	0.62	12	0.10	-137.00	4752.00	5850	20221117	-49.74	2630	20231006	11.79	5300	-44.53	20230418	2630	11.79	20231006	5850	-49.74	20221117	2630	11.79	20231006	2.52	N	100130	500	285 억	749703	N	N	178	N	N
141	20231107	130659	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2930	-60	5	-2.01	150784590	51093	50.04	3000	3005	2915	3885	2095	2990	2951.18	1.31	-12588	3053	3021	2958	2926	2863	3037	2942	286	895	500	2150	5	1	57143000	1674	-21.39	0.62	12	0.09	-137.00	4752.00	5850	20221117	-49.91	2630	20231006	11.41	5300	-44.72	20230418	2630	11.41	20231006	5850	-49.91	20221117	2630	11.41	20231006	2.52	N	100130	500	285 억	749703	N	N	178	N	N
142	20231107	120655	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2935	-55	5	-1.84	137700305	46615	45.65	3000	3005	2925	3885	2095	2990	2953.99	1.31	-12768	3053	3021	2958	2926	2863	3037	2942	286	895	500	2150	5	1	57143000	1677	-21.42	0.62	12	0.08	-137.00	4752.00	5850	20221117	-49.83	2630	20231006	11.60	5300	-44.62	20230418	2630	11.60	20231006	5850	-49.83	20221117	2630	11.60	20231006	2.52	N	100130	500	285 억	749703	N	N	178	N	N
143	20231107	110655	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2950	-40	5	-1.34	82121885	27672	27.10	3000	3005	2940	3885	2095	2990	2967.69	1.31	-4469	3053	3021	2958	2926	2863	3037	2942	286	895	500	2150	5	1	57143000	1686	-21.53	0.62	12	0.05	-137.00	4752.00	5850	20221117	-49.57	2630	20231006	12.17	5300	-44.34	20230418	2630	12.17	20231006	5850	-49.57	20221117	2630	12.17	20231006	2.52	N	100130	500	285 억	749703	N	N	178	N	N
144	20231107	100703	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2965	-25	5	-0.84	72712750	24485	23.98	3000	3005	2940	3885	2095	2990	2969.69	1.31	-4074	3053	3021	2958	2926	2863	3037	2942	286	895	500	2150	5	1	57143000	1694	-21.64	0.62	12	0.04	-137.00	4752.00	5850	20221117	-49.32	2630	20231006	12.74	5300	-44.06	20230418	2630	12.74	20231006	5850	-49.32	20221117	2630	12.74	20231006	2.52	N	100130	500	285 억	749703	N	N	178	N	N
145	20231107	090647	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2970	-20	5	-0.67	9937285	3349	3.28	3000	3005	2940	3885	2095	2990	2967.24	1.31	-78	3053	3021	2958	2926	2863	3037	2942	286	895	500	2150	5	1	57143000	1697	-21.68	0.62	12	0.01	-137.00	4752.00	5850	20221117	-49.23	2630	20231006	12.93	5300	-43.96	20230418	2630	12.93	20231006	5850	-49.23	20221117	2630	12.93	20231006	2.52	N	100130	500	285 억	749703	N	N	178	N	N
146	20231106	160641	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2990	100	2	3.46	301228140	101971	164.25	2900	2990	2895	3755	2025	2890	2954.00	1.27	21141	2940	2915	2865	2840	2790	2927	2852	286	865	500	2080	5	1	57143000	1709	-21.82	0.63	12	0.18	-137.00	4752.00	5850	20221117	-48.89	2630	20231006	13.69	5300	-43.58	20230418	2630	13.69	20231006	5850	-48.89	20221117	2630	13.69	20231006	2.53	N	100130	500	285 억	726856	N	N	178	N	N
147	20231106	150644	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2975	85	2	2.94	266545150	90357	145.54	2900	2985	2895	3755	2025	2890	2949.91	1.27	20395	2940	2915	2865	2840	2790	2927	2852	286	865	500	2080	5	1	57143000	1700	-21.72	0.63	12	0.16	-137.00	4752.00	5850	20221117	-49.15	2630	20231006	13.12	5300	-43.87	20230418	2630	13.12	20231006	5850	-49.15	20221117	2630	13.12	20231006	2.53	N	100130	500	285 억	726856	N	N	0	N	N
148	20231106	140642	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2975	85	2	2.94	230579225	78253	126.05	2900	2985	2895	3755	2025	2890	2946.59	1.27	17581	2940	2915	2865	2840	2790	2927	2852	286	865	500	2080	5	1	57143000	1700	-21.72	0.63	12	0.14	-137.00	4752.00	5850	20221117	-49.15	2630	20231006	13.12	5300	-43.87	20230418	2630	13.12	20231006	5850	-49.15	20221117	2630	13.12	20231006	2.53	N	100130	500	285 억	726856	N	N	0	N	N
149	20231106	130649	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2970	80	2	2.77	185020775	62940	101.38	2900	2970	2895	3755	2025	2890	2939.64	1.27	12677	2940	2915	2865	2840	2790	2927	2852	286	865	500	2080	5	1	57143000	1697	-21.68	0.62	12	0.11	-137.00	4752.00	5850	20221117	-49.23	2630	20231006	12.93	5300	-43.96	20230418	2630	12.93	20231006	5850	-49.23	20221117	2630	12.93	20231006	2.53	N	100130	500	285 억	726856	N	N	0	N	N
150	20231106	120645	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2960	70	2	2.42	125850540	42936	69.16	2900	2960	2895	3755	2025	2890	2931.12	1.27	5895	2940	2915	2865	2840	2790	2927	2852	286	865	500	2080	5	1	57143000	1691	-21.61	0.62	12	0.08	-137.00	4752.00	5850	20221117	-49.40	2630	20231006	12.55	5300	-44.15	20230418	2630	12.55	20231006	5850	-49.40	20221117	2630	12.55	20231006	2.53	N	100130	500	285 억	726856	N	N	0	N	N
151	20231106	110645	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2955	65	2	2.25	105713305	36126	58.19	2900	2955	2895	3755	2025	2890	2926.24	1.27	2776	2940	2915	2865	2840	2790	2927	2852	286	865	500	2080	5	1	57143000	1689	-21.57	0.62	12	0.06	-137.00	4752.00	5850	20221117	-49.49	2630	20231006	12.36	5300	-44.25	20230418	2630	12.36	20231006	5850	-49.49	20221117	2630	12.36	20231006	2.53	N	100130	500	285 억	726856	N	N	0	N	N
152	20231106	100622	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2945	55	2	1.90	83144230	28468	45.85	2900	2955	2895	3755	2025	2890	2920.62	1.27	1513	2940	2915	2865	2840	2790	2927	2852	286	865	500	2080	5	1	57143000	1683	-21.50	0.62	12	0.05	-137.00	4752.00	5850	20221117	-49.66	2630	20231006	11.98	5300	-44.43	20230418	2630	11.98	20231006	5850	-49.66	20221117	2630	11.98	20231006	2.53	N	100130	500	285 억	726856	N	N	0	N	N
153	20231106	090645	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2910	20	2	0.69	8671680	2984	4.81	2900	2915	2900	3755	2025	2890	2906.06	1.27	66	2940	2915	2865	2840	2790	2927	2852	286	865	500	2080	5	1	57143000	1663	-21.24	0.61	12	0.01	-137.00	4752.00	5850	20221117	-50.26	2630	20231006	10.65	5300	-45.09	20230418	2630	10.65	20231006	5850	-50.26	20221117	2630	10.65	20231006	2.53	N	100130	500	285 억	726856	N	N	0	N	N
154	20231103	160637	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2890	60	2	2.12	174331585	60889	82.79	2815	2890	2815	3675	1985	2830	2862.97	1.23	24589	2886	2857	2801	2772	2716	2872	2787	286	845	500	2030	5	1	57143000	1651	-21.09	0.61	12	0.11	-137.00	4752.00	5850	20221117	-50.60	2630	20231006	9.89	5300	-45.47	20230418	2630	9.89	20231006	5850	-50.60	20221117	2630	9.89	20231006	2.54	N	100130	500	285 억	702285	N	N	0	N	N
155	20231103	150634	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2890	60	2	2.12	146754150	51338	69.81	2815	2890	2815	3675	1985	2830	2858.64	1.23	23805	2886	2857	2801	2772	2716	2872	2787	286	845	500	2030	5	1	57143000	1651	-21.09	0.61	12	0.09	-137.00	4752.00	5850	20221117	-50.60	2630	20231006	9.89	5300	-45.47	20230418	2630	9.89	20231006	5850	-50.60	20221117	2630	9.89	20231006	2.54	N	100130	500	285 억	702285	N	N	0	N	N
156	20231103	140635	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2880	50	2	1.77	118953230	41684	56.68	2815	2885	2815	3675	1985	2830	2853.75	1.23	17931	2886	2857	2801	2772	2716	2872	2787	286	845	500	2030	5	1	57143000	1646	-21.02	0.61	12	0.07	-137.00	4752.00	5850	20221117	-50.77	2630	20231006	9.51	5300	-45.66	20230418	2630	9.51	20231006	5850	-50.77	20221117	2630	9.51	20231006	2.54	N	100130	500	285 억	702285	N	N	0	N	N
157	20231103	130635	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2875	45	2	1.59	98783130	34677	47.15	2815	2885	2815	3675	1985	2830	2848.72	1.23	13354	2886	2857	2801	2772	2716	2872	2787	286	845	500	2030	5	1	57143000	1643	-20.99	0.61	12	0.06	-137.00	4752.00	5850	20221117	-50.85	2630	20231006	9.32	5300	-45.75	20230418	2630	9.32	20231006	5850	-50.85	20221117	2630	9.32	20231006	2.54	N	100130	500	285 억	702285	N	N	0	N	N
158	20231103	120635	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2875	45	2	1.59	84557820	29719	40.41	2815	2885	2815	3675	1985	2830	2845.29	1.23	12745	2886	2857	2801	2772	2716	2872	2787	286	845	500	2030	5	1	57143000	1643	-20.99	0.61	12	0.05	-137.00	4752.00	5850	20221117	-50.85	2630	20231006	9.32	5300	-45.75	20230418	2630	9.32	20231006	5850	-50.85	20221117	2630	9.32	20231006	2.54	N	100130	500	285 억	702285	N	N	0	N	N
159	20231103	110640	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2870	40	2	1.41	63545525	22398	30.46	2815	2885	2815	3675	1985	2830	2837.14	1.23	7681	2886	2857	2801	2772	2716	2872	2787	286	845	500	2030	5	1	57143000	1640	-20.95	0.60	12	0.04	-137.00	4752.00	5850	20221117	-50.94	2630	20231006	9.13	5300	-45.85	20230418	2630	9.13	20231006	5850	-50.94	20221117	2630	9.13	20231006	2.54	N	100130	500	285 억	702285	N	N	0	N	N
160	20231103	100627	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2850	20	2	0.71	42813180	15148	20.60	2815	2855	2815	3675	1985	2830	2826.30	1.23	3982	2886	2857	2801	2772	2716	2872	2787	286	845	500	2030	5	1	57143000	1629	-20.80	0.60	12	0.03	-137.00	4752.00	5850	20221117	-51.28	2630	20231006	8.37	5300	-46.23	20230418	2630	8.37	20231006	5850	-51.28	20221117	2630	8.37	20231006	2.54	N	100130	500	285 억	702285	N	N	0	N	N
161	20231103	090630	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2840	10	2	0.35	12188600	4325	5.88	2815	2840	2815	3675	1985	2830	2817.90	1.23	285	2886	2857	2801	2772	2716	2872	2787	286	845	500	2030	5	1	57143000	1623	-20.73	0.60	12	0.01	-137.00	4752.00	5850	20221117	-51.45	2630	20231006	7.98	5300	-46.42	20230418	2630	7.98	20231006	5850	-51.45	20221117	2630	7.98	20231006	2.54	N	100130	500	285 억	702285	N	N	0	N	N
162	20231102	160630	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2830	85	2	3.10	204880990	73190	139.61	2745	2830	2745	3565	1925	2745	2799.02	1.17	34092	2788	2766	2743	2721	2698	2777	2732	286	820	500	1970	5	1	57143000	1617	-20.66	0.60	12	0.13	-137.00	4752.00	5850	20221117	-51.62	2630	20231006	7.60	5300	-46.60	20230418	2630	7.60	20231006	5850	-51.62	20221117	2630	7.60	20231006	2.55	N	100130	500	285 억	668211	N	N	0	N	N
163	20231102	150636	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2825	80	2	2.91	177567420	63528	121.18	2745	2830	2745	3565	1925	2745	2795.10	1.17	32281	2788	2766	2743	2721	2698	2777	2732	286	820	500	1970	5	1	57143000	1614	-20.62	0.59	12	0.11	-137.00	4752.00	5850	20221117	-51.71	2630	20231006	7.41	5300	-46.70	20230418	2630	7.41	20231006	5850	-51.71	20221117	2630	7.41	20231006	2.55	N	100130	500	285 억	668211	N	N	0	N	N
164	20231102	140625	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2825	80	2	2.91	163799545	58655	111.88	2745	2825	2745	3565	1925	2745	2792.59	1.17	31013	2788	2766	2743	2721	2698	2777	2732	286	820	500	1970	5	1	57143000	1614	-20.62	0.59	12	0.10	-137.00	4752.00	5850	20221117	-51.71	2630	20231006	7.41	5300	-46.70	20230418	2630	7.41	20231006	5850	-51.71	20221117	2630	7.41	20231006	2.55	N	100130	500	285 억	668211	N	N	0	N	N
165	20231102	130631	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2820	75	2	2.73	150783045	54030	103.06	2745	2820	2745	3565	1925	2745	2790.73	1.17	28328	2788	2766	2743	2721	2698	2777	2732	286	820	500	1970	5	1	57143000	1611	-20.58	0.59	12	0.09	-137.00	4752.00	5850	20221117	-51.79	2630	20231006	7.22	5300	-46.79	20230418	2630	7.22	20231006	5850	-51.79	20221117	2630	7.22	20231006	2.55	N	100130	500	285 억	668211	N	N	0	N	N
166	20231102	120627	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2810	65	2	2.37	121819230	43724	83.40	2745	2815	2745	3565	1925	2745	2786.10	1.17	26046	2788	2766	2743	2721	2698	2777	2732	286	820	500	1970	5	1	57143000	1606	-20.51	0.59	12	0.08	-137.00	4752.00	5850	20221117	-51.97	2630	20231006	6.84	5300	-46.98	20230418	2630	6.84	20231006	5850	-51.97	20221117	2630	6.84	20231006	2.55	N	100130	500	285 억	668211	N	N	0	N	N
167	20231102	110628	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2810	65	2	2.37	113864930	40888	77.99	2745	2815	2745	3565	1925	2745	2784.80	1.17	25816	2788	2766	2743	2721	2698	2777	2732	286	820	500	1970	5	1	57143000	1606	-20.51	0.59	12	0.07	-137.00	4752.00	5850	20221117	-51.97	2630	20231006	6.84	5300	-46.98	20230418	2630	6.84	20231006	5850	-51.97	20221117	2630	6.84	20231006	2.55	N	100130	500	285 억	668211	N	N	0	N	N
168	20231102	100629	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2815	70	2	2.55	95537645	34360	65.54	2745	2815	2745	3565	1925	2745	2780.49	1.17	25233	2788	2766	2743	2721	2698	2777	2732	286	820	500	1970	5	1	57143000	1609	-20.55	0.59	12	0.06	-137.00	4752.00	5850	20221117	-51.88	2630	20231006	7.03	5300	-46.89	20230418	2630	7.03	20231006	5850	-51.88	20221117	2630	7.03	20231006	2.55	N	100130	500	285 억	668211	N	N	0	N	N
169	20231102	090632	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2765	20	2	0.73	16499155	5982	11.41	2745	2770	2745	3565	1925	2745	2758.13	1.17	2046	2788	2766	2743	2721	2698	2777	2732	286	820	500	1970	5	1	57143000	1580	-20.18	0.58	12	0.01	-137.00	4752.00	5850	20221117	-52.74	2630	20231006	5.13	5300	-47.83	20230418	2630	5.13	20231006	5850	-52.74	20221117	2630	5.13	20231006	2.55	N	100130	500	285 억	668211	N	N	0	N	N
170	20231101	160626	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2745	15	2	0.55	133288035	48614	76.88	2725	2765	2720	3545	1915	2730	2741.71	1.15	10367	2870	2800	2750	2680	2630	2775	2655	286	815	500	1960	5	1	57143000	1569	-20.04	0.58	12	0.09	-137.00	4752.00	5850	20221117	-53.08	2630	20231006	4.37	5300	-48.21	20230418	2630	4.37	20231006	5850	-53.08	20221117	2630	4.37	20231006	2.57	N	100130	500	285 억	657870	N	N	116	N	N
171	20231101	150627	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2720	-10	5	-0.37	112665175	41090	64.98	2725	2765	2720	3545	1915	2730	2741.91	1.15	10846	2870	2800	2750	2680	2630	2775	2655	286	815	500	1960	5	1	57143000	1554	-19.85	0.57	12	0.07	-137.00	4752.00	5850	20221117	-53.50	2630	20231006	3.42	5300	-48.68	20230418	2630	3.42	20231006	5850	-53.50	20221117	2630	3.42	20231006	2.57	N	100130	500	285 억	657870	N	N	116	N	N
172	20231101	140621	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2750	20	2	0.73	68588290	24937	39.44	2725	2765	2725	3545	1915	2730	2750.46	1.15	8842	2870	2800	2750	2680	2630	2775	2655	286	815	500	1960	5	1	57143000	1571	-20.07	0.58	12	0.04	-137.00	4752.00	5850	20221117	-52.99	2630	20231006	4.56	5300	-48.11	20230418	2630	4.56	20231006	5850	-52.99	20221117	2630	4.56	20231006	2.57	N	100130	500	285 억	657870	N	N	116	N	N
173	20231101	130625	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2750	20	2	0.73	66544920	24193	38.26	2725	2765	2725	3545	1915	2730	2750.59	1.15	8623	2870	2800	2750	2680	2630	2775	2655	286	815	500	1960	5	1	57143000	1571	-20.07	0.58	12	0.04	-137.00	4752.00	5850	20221117	-52.99	2630	20231006	4.56	5300	-48.11	20230418	2630	4.56	20231006	5850	-52.99	20221117	2630	4.56	20231006	2.57	N	100130	500	285 억	657870	N	N	116	N	N
174	20231101	120640	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2755	25	2	0.92	57728725	20988	33.19	2725	2765	2725	3545	1915	2730	2750.56	1.15	7528	2870	2800	2750	2680	2630	2775	2655	286	815	500	1960	5	1	57143000	1574	-20.11	0.58	12	0.04	-137.00	4752.00	5850	20221117	-52.91	2630	20231006	4.75	5300	-48.02	20230418	2630	4.75	20231006	5850	-52.91	20221117	2630	4.75	20231006	2.57	N	100130	500	285 억	657870	N	N	116	N	N
175	20231101	110643	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2735	5	2	0.18	47337730	17212	27.22	2725	2765	2725	3545	1915	2730	2750.27	1.15	6940	2870	2800	2750	2680	2630	2775	2655	286	815	500	1960	5	1	57143000	1563	-19.96	0.58	12	0.03	-137.00	4752.00	5850	20221117	-53.25	2630	20231006	3.99	5300	-48.40	20230418	2630	3.99	20231006	5850	-53.25	20221117	2630	3.99	20231006	2.57	N	100130	500	285 억	657870	N	N	116	N	N
176	20231101	100635	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2765	35	2	1.28	29491695	10717	16.95	2725	2765	2725	3545	1915	2730	2751.86	1.15	5355	2870	2800	2750	2680	2630	2775	2655	286	815	500	1960	5	1	57143000	1580	-20.18	0.58	12	0.02	-137.00	4752.00	5850	20221117	-52.74	2630	20231006	5.13	5300	-47.83	20230418	2630	5.13	20231006	5850	-52.74	20221117	2630	5.13	20231006	2.57	N	100130	500	285 억	657870	N	N	116	N	N
177	20231101	090635	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	2740	10	2	0.37	1229715	451	0.71	2725	2740	2725	3545	1915	2730	2726.64	1.15	48	2870	2800	2750	2680	2630	2775	2655	286	815	500	1960	5	1	57143000	1566	-20.00	0.58	12	0.00	-137.00	4752.00	5850	20221117	-53.16	2630	20231006	4.18	5300	-48.30	20230418	2630	4.18	20231006	5850	-53.16	20221117	2630	4.18	20231006	2.57	N	100130	500	285 억	657870	N	N	116	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History