KissMeData/009730/price/prices-20231101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

74 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	20231130	160251	57	100.00	KOSDAQ	금속	N	N	N	N	N	2855	10	2	0.35	1731612885	609735	125.70	2885	2945	2750	3695	1995	2845	2839.94	2.00	-15209	2955	2900	2855	2800	2755	2927	2827	153	850	500	1930	5	1	30556774	872	18.18	2.57	12	2.00	157.00	1109.00	6690	20230615	-57.32	1305	20230104	118.77	6690	-57.32	20230615	1305	118.77	20230104	6690	-57.32	20230615	1305	118.77	20230104	1.07	N	009730	500	152 억	610873	N	N	N	N
3	20231130	150250	57	100.00	KOSDAQ	금속	N	N	N	N	N	2805	-40	5	-1.41	1695612955	597082	123.09	2885	2945	2750	3695	1995	2845	2839.83	2.00	-11074	2955	2900	2855	2800	2755	2927	2827	153	850	500	1930	5	1	30556774	857	17.87	2.53	12	1.95	157.00	1109.00	6690	20230615	-58.07	1305	20230104	114.94	6690	-58.07	20230615	1305	114.94	20230104	6690	-58.07	20230615	1305	114.94	20230104	1.07	N	009730	500	152 억	610873	N	N	N	N
4	20231130	140250	57	100.00	KOSDAQ	금속	N	N	N	N	N	2810	-35	5	-1.23	1363924455	478333	98.61	2885	2945	2750	3695	1995	2845	2851.41	2.00	11266	2955	2900	2855	2800	2755	2927	2827	153	850	500	1930	5	1	30556774	859	17.90	2.53	12	1.57	157.00	1109.00	6690	20230615	-58.00	1305	20230104	115.33	6690	-58.00	20230615	1305	115.33	20230104	6690	-58.00	20230615	1305	115.33	20230104	1.07	N	009730	500	152 억	610873	N	N	N	N
5	20231130	130249	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	15	2	0.53	724810065	250248	51.59	2885	2945	2845	3695	1995	2845	2896.37	2.00	74724	2955	2900	2855	2800	2755	2927	2827	153	850	500	1930	5	1	30556774	874	18.22	2.58	12	0.82	157.00	1109.00	6690	20230615	-57.25	1305	20230104	119.16	6690	-57.25	20230615	1305	119.16	20230104	6690	-57.25	20230615	1305	119.16	20230104	1.07	N	009730	500	152 억	610873	N	N	N	N
6	20231130	120253	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	55	2	1.93	597407975	205895	42.45	2885	2945	2845	3695	1995	2845	2901.52	2.00	70486	2955	2900	2855	2800	2755	2927	2827	153	850	500	1930	5	1	30556774	886	18.47	2.61	12	0.67	157.00	1109.00	6690	20230615	-56.65	1305	20230104	122.22	6690	-56.65	20230615	1305	122.22	20230104	6690	-56.65	20230615	1305	122.22	20230104	1.07	N	009730	500	152 억	610873	N	N	N	N
7	20231130	110251	57	100.00	KOSDAQ	금속	N	N	N	N	N	2890	45	2	1.58	563968860	194271	40.05	2885	2945	2845	3695	1995	2845	2903.00	2.00	70157	2955	2900	2855	2800	2755	2927	2827	153	850	500	1930	5	1	30556774	883	18.41	2.61	12	0.64	157.00	1109.00	6690	20230615	-56.80	1305	20230104	121.46	6690	-56.80	20230615	1305	121.46	20230104	6690	-56.80	20230615	1305	121.46	20230104	1.07	N	009730	500	152 억	610873	N	N	N	N
8	20231130	100249	57	100.00	KOSDAQ	금속	N	N	N	N	N	2925	80	2	2.81	365730210	125649	25.90	2885	2945	2845	3695	1995	2845	2910.73	2.00	64527	2955	2900	2855	2800	2755	2927	2827	153	850	500	1930	5	1	30556774	894	18.63	2.64	12	0.41	157.00	1109.00	6690	20230615	-56.28	1305	20230104	124.14	6690	-56.28	20230615	1305	124.14	20230104	6690	-56.28	20230615	1305	124.14	20230104	1.07	N	009730	500	152 억	610873	N	N	N	N
9	20231130	090250	57	100.00	KOSDAQ	금속	N	N	N	N	N	2845	0	3	0.00	6881015	2401	0.49	2885	2885	2845	3695	1995	2845	2865.90	2.00	398	2955	2900	2855	2800	2755	2927	2827	153	850	500	1930	5	1	30556774	869	18.12	2.57	12	0.01	157.00	1109.00	6690	20230615	-57.47	1305	20230104	118.01	6690	-57.47	20230615	1305	118.01	20230104	6690	-57.47	20230615	1305	118.01	20230104	1.07	N	009730	500	152 억	610873	N	N	N	N
10	20231129	160249	57	100.00	KOSDAQ	금속	N	N	N	N	N	2845	15	2	0.53	1384421835	485055	167.09	2810	2910	2810	3675	1985	2830	2854.15	1.57	122137	2973	2901	2843	2771	2713	2872	2742	153	845	500	1920	5	1	30556774	869	18.12	2.57	12	1.59	157.00	1109.00	6690	20230615	-57.47	1305	20230104	118.01	6690	-57.47	20230615	1305	118.01	20230104	6690	-57.47	20230615	1305	118.01	20230104	1.03	N	009730	500	152 억	479270	N	N	N	N
11	20231129	150250	57	100.00	KOSDAQ	금속	N	N	N	N	N	2845	15	2	0.53	1356187710	475130	163.67	2810	2910	2810	3675	1985	2830	2854.35	1.57	121940	2973	2901	2843	2771	2713	2872	2742	153	845	500	1920	5	1	30556774	869	18.12	2.57	12	1.55	157.00	1109.00	6690	20230615	-57.47	1305	20230104	118.01	6690	-57.47	20230615	1305	118.01	20230104	6690	-57.47	20230615	1305	118.01	20230104	1.03	N	009730	500	152 억	479270	N	N	N	N
12	20231129	140250	57	100.00	KOSDAQ	금속	N	N	N	N	N	2890	60	2	2.12	1035884050	362539	124.88	2810	2910	2810	3675	1985	2830	2857.30	1.57	112106	2973	2901	2843	2771	2713	2872	2742	153	845	500	1920	5	1	30556774	883	18.41	2.61	12	1.19	157.00	1109.00	6690	20230615	-56.80	1305	20230104	121.46	6690	-56.80	20230615	1305	121.46	20230104	6690	-56.80	20230615	1305	121.46	20230104	1.03	N	009730	500	152 억	479270	N	N	N	N
13	20231129	130251	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	30	2	1.06	887322435	311191	107.19	2810	2905	2810	3675	1985	2830	2851.38	1.57	87800	2973	2901	2843	2771	2713	2872	2742	153	845	500	1920	5	1	30556774	874	18.22	2.58	12	1.02	157.00	1109.00	6690	20230615	-57.25	1305	20230104	119.16	6690	-57.25	20230615	1305	119.16	20230104	6690	-57.25	20230615	1305	119.16	20230104	1.03	N	009730	500	152 억	479270	N	N	N	N
14	20231129	120250	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	45	2	1.59	858403090	301085	103.71	2810	2905	2810	3675	1985	2830	2851.03	1.57	86831	2973	2901	2843	2771	2713	2872	2742	153	845	500	1920	5	1	30556774	879	18.31	2.59	12	0.99	157.00	1109.00	6690	20230615	-57.03	1305	20230104	120.31	6690	-57.03	20230615	1305	120.31	20230104	6690	-57.03	20230615	1305	120.31	20230104	1.03	N	009730	500	152 억	479270	N	N	N	N
15	20231129	110249	57	100.00	KOSDAQ	금속	N	N	N	N	N	2885	55	2	1.94	842186465	295435	101.77	2810	2905	2810	3675	1985	2830	2850.67	1.57	85517	2973	2901	2843	2771	2713	2872	2742	153	845	500	1920	5	1	30556774	882	18.38	2.60	12	0.97	157.00	1109.00	6690	20230615	-56.88	1305	20230104	121.07	6690	-56.88	20230615	1305	121.07	20230104	6690	-56.88	20230615	1305	121.07	20230104	1.03	N	009730	500	152 억	479270	N	N	N	N
16	20231129	100248	57	100.00	KOSDAQ	금속	N	N	N	N	N	2895	65	2	2.30	574397040	202147	69.63	2810	2895	2810	3675	1985	2830	2841.48	1.57	49803	2973	2901	2843	2771	2713	2872	2742	153	845	500	1920	5	1	30556774	885	18.44	2.61	12	0.66	157.00	1109.00	6690	20230615	-56.73	1305	20230104	121.84	6690	-56.73	20230615	1305	121.84	20230104	6690	-56.73	20230615	1305	121.84	20230104	1.03	N	009730	500	152 억	479270	N	N	N	N
17	20231129	090249	57	100.00	KOSDAQ	금속	N	N	N	N	N	2850	20	2	0.71	858310	304	0.10	2810	2850	2810	3675	1985	2830	2823.39	1.57	-124	2973	2901	2843	2771	2713	2872	2742	153	845	500	1920	5	1	30556774	871	18.15	2.57	12	0.00	157.00	1109.00	6690	20230615	-57.40	1305	20230104	118.39	6690	-57.40	20230615	1305	118.39	20230104	6690	-57.40	20230615	1305	118.39	20230104	1.03	N	009730	500	152 억	479270	N	N	N	N
18	20231128	160250	57	100.00	KOSDAQ	금속	N	N	N	N	N	2830	-20	5	-0.70	824185565	289212	87.85	2845	2915	2785	3705	1995	2850	2849.76	1.33	69903	3110	2980	2870	2740	2630	2925	2685	153	855	500	1930	5	1	30556774	865	18.03	2.55	12	0.95	157.00	1109.00	6690	20230615	-57.70	1305	20230104	116.86	6690	-57.70	20230615	1305	116.86	20230104	6690	-57.70	20230615	1305	116.86	20230104	1.00	N	009730	500	152 억	406286	N	N	N	N
19	20231128	150235	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	10	2	0.35	785646765	275659	83.74	2845	2915	2785	3705	1995	2850	2850.07	1.33	70177	3110	2980	2870	2740	2630	2925	2685	153	855	500	1930	5	1	30556774	874	18.22	2.58	12	0.90	157.00	1109.00	6690	20230615	-57.25	1305	20230104	119.16	6690	-57.25	20230615	1305	119.16	20230104	6690	-57.25	20230615	1305	119.16	20230104	1.00	N	009730	500	152 억	406286	N	N	N	N
20	20231128	140248	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	10	2	0.35	682064935	239389	72.72	2845	2915	2785	3705	1995	2850	2849.19	1.33	68068	3110	2980	2870	2740	2630	2925	2685	153	855	500	1930	5	1	30556774	874	18.22	2.58	12	0.78	157.00	1109.00	6690	20230615	-57.25	1305	20230104	119.16	6690	-57.25	20230615	1305	119.16	20230104	6690	-57.25	20230615	1305	119.16	20230104	1.00	N	009730	500	152 억	406286	N	N	N	N
21	20231128	130248	57	100.00	KOSDAQ	금속	N	N	N	N	N	2880	30	2	1.05	525406795	184944	56.18	2845	2900	2785	3705	1995	2850	2840.90	1.33	46767	3110	2980	2870	2740	2630	2925	2685	153	855	500	1930	5	1	30556774	880	18.34	2.60	12	0.61	157.00	1109.00	6690	20230615	-56.95	1305	20230104	120.69	6690	-56.95	20230615	1305	120.69	20230104	6690	-56.95	20230615	1305	120.69	20230104	1.00	N	009730	500	152 억	406286	N	N	N	N
22	20231128	120248	57	100.00	KOSDAQ	금속	N	N	N	N	N	2880	30	2	1.05	254475510	90190	27.40	2845	2890	2785	3705	1995	2850	2821.55	1.33	15280	3110	2980	2870	2740	2630	2925	2685	153	855	500	1930	5	1	30556774	880	18.34	2.60	12	0.30	157.00	1109.00	6690	20230615	-56.95	1305	20230104	120.69	6690	-56.95	20230615	1305	120.69	20230104	6690	-56.95	20230615	1305	120.69	20230104	1.00	N	009730	500	152 억	406286	N	N	N	N
23	20231128	110248	57	100.00	KOSDAQ	금속	N	N	N	N	N	2840	-10	5	-0.35	235408025	83507	25.37	2845	2890	2785	3705	1995	2850	2819.02	1.33	12681	3110	2980	2870	2740	2630	2925	2685	153	855	500	1930	5	1	30556774	868	18.09	2.56	12	0.27	157.00	1109.00	6690	20230615	-57.55	1305	20230104	117.62	6690	-57.55	20230615	1305	117.62	20230104	6690	-57.55	20230615	1305	117.62	20230104	1.00	N	009730	500	152 억	406286	N	N	N	N
24	20231128	100248	57	100.00	KOSDAQ	금속	N	N	N	N	N	2855	5	2	0.18	133456680	47305	14.37	2845	2885	2785	3705	1995	2850	2821.20	1.33	8603	3110	2980	2870	2740	2630	2925	2685	153	855	500	1930	5	1	30556774	872	18.18	2.57	12	0.15	157.00	1109.00	6690	20230615	-57.32	1305	20230104	118.77	6690	-57.32	20230615	1305	118.77	20230104	6690	-57.32	20230615	1305	118.77	20230104	1.00	N	009730	500	152 억	406286	N	N	N	N
25	20231128	090247	57	100.00	KOSDAQ	금속	N	N	N	N	N	2845	-5	5	-0.18	8535	3	0.00	2845	2845	2845	3705	1995	2850	2845.00	1.33	0	3110	2980	2870	2740	2630	2925	2685	153	855	500	1930	5	1	30556774	869	18.12	2.57	12	0.00	157.00	1109.00	6690	20230615	-57.47	1305	20230104	118.01	6690	-57.47	20230615	1305	118.01	20230104	6690	-57.47	20230615	1305	118.01	20230104	1.00	N	009730	500	152 억	406286	N	N	N	N
26	20231127	160248	57	100.00	KOSDAQ	금속	N	N	N	N	N	2850	-25	5	-0.87	922950195	328307	75.69	3000	3000	2760	3735	2015	2875	2811.24	1.40	-20201	3065	2970	2855	2760	2645	2912	2702	153	860	500	1950	5	1	30556774	871	18.15	2.57	12	1.07	157.00	1109.00	6690	20230615	-57.40	1305	20230104	118.39	6690	-57.40	20230615	1305	118.39	20230104	6690	-57.40	20230615	1305	118.39	20230104	0.90	N	009730	500	152 억	426469	N	N	N	N
27	20231127	150247	57	100.00	KOSDAQ	금속	N	N	N	N	N	2790	-85	5	-2.96	788201660	280698	64.72	3000	3000	2760	3735	2015	2875	2808.01	1.40	-17999	3065	2970	2855	2760	2645	2912	2702	153	860	500	1950	5	1	30556774	853	17.77	2.52	12	0.92	157.00	1109.00	6690	20230615	-58.30	1305	20230104	113.79	6690	-58.30	20230615	1305	113.79	20230104	6690	-58.30	20230615	1305	113.79	20230104	0.90	N	009730	500	152 억	426469	N	N	N	N
28	20231127	140249	57	100.00	KOSDAQ	금속	N	N	N	N	N	2795	-80	5	-2.78	645964295	229817	52.99	3000	3000	2760	3735	2015	2875	2810.78	1.40	-16781	3065	2970	2855	2760	2645	2912	2702	153	860	500	1950	5	1	30556774	854	17.80	2.52	12	0.75	157.00	1109.00	6690	20230615	-58.22	1305	20230104	114.18	6690	-58.22	20230615	1305	114.18	20230104	6690	-58.22	20230615	1305	114.18	20230104	0.90	N	009730	500	152 억	426469	N	N	N	N
29	20231127	130248	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	-75	5	-2.61	589301915	209587	48.32	3000	3000	2760	3735	2015	2875	2811.73	1.40	-16930	3065	2970	2855	2760	2645	2912	2702	153	860	500	1950	5	1	30556774	856	17.83	2.52	12	0.69	157.00	1109.00	6690	20230615	-58.15	1305	20230104	114.56	6690	-58.15	20230615	1305	114.56	20230104	6690	-58.15	20230615	1305	114.56	20230104	0.90	N	009730	500	152 억	426469	N	N	N	N
30	20231127	120248	57	100.00	KOSDAQ	금속	N	N	N	N	N	2825	-50	5	-1.74	531154515	188854	43.54	3000	3000	2760	3735	2015	2875	2812.51	1.40	-14187	3065	2970	2855	2760	2645	2912	2702	153	860	500	1950	5	1	30556774	863	17.99	2.55	12	0.62	157.00	1109.00	6690	20230615	-57.77	1305	20230104	116.48	6690	-57.77	20230615	1305	116.48	20230104	6690	-57.77	20230615	1305	116.48	20230104	0.90	N	009730	500	152 억	426469	N	N	N	N
31	20231127	110245	57	100.00	KOSDAQ	금속	N	N	N	N	N	2810	-65	5	-2.26	480467260	171019	39.43	3000	3000	2760	3735	2015	2875	2809.44	1.40	-13102	3065	2970	2855	2760	2645	2912	2702	153	860	500	1950	5	1	30556774	859	17.90	2.53	12	0.56	157.00	1109.00	6690	20230615	-58.00	1305	20230104	115.33	6690	-58.00	20230615	1305	115.33	20230104	6690	-58.00	20230615	1305	115.33	20230104	0.90	N	009730	500	152 억	426469	N	N	N	N
32	20231127	100245	57	100.00	KOSDAQ	금속	N	N	N	N	N	2805	-70	5	-2.43	366441095	130658	30.12	3000	3000	2760	3735	2015	2875	2804.58	1.40	-9749	3065	2970	2855	2760	2645	2912	2702	153	860	500	1950	5	1	30556774	857	17.87	2.53	12	0.43	157.00	1109.00	6690	20230615	-58.07	1305	20230104	114.94	6690	-58.07	20230615	1305	114.94	20230104	6690	-58.07	20230615	1305	114.94	20230104	0.90	N	009730	500	152 억	426469	N	N	N	N
33	20231127	090245	57	100.00	KOSDAQ	금속	N	N	N	N	N	2840	-35	5	-1.22	34590600	11940	2.75	3000	3000	2840	3735	2015	2875	2897.04	1.40	-2284	3065	2970	2855	2760	2645	2912	2702	153	860	500	1950	5	1	30556774	868	18.09	2.56	12	0.04	157.00	1109.00	6690	20230615	-57.55	1305	20230104	117.62	6690	-57.55	20230615	1305	117.62	20230104	6690	-57.55	20230615	1305	117.62	20230104	0.90	N	009730	500	152 억	426469	N	N	N	N
34	20231124	160242	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	-25	5	-0.86	1241001080	433134	191.97	2900	2950	2740	3770	2030	2900	2865.17	1.26	41736	3060	2980	2940	2860	2820	2960	2840	153	870	500	1970	5	1	30556774	879	18.31	2.59	12	1.42	157.00	1109.00	6690	20230615	-57.03	1305	20230104	120.31	6690	-57.03	20230615	1305	120.31	20230104	6690	-57.03	20230615	1305	120.31	20230104	0.74	N	009730	500	152 억	386517	N	N	N	N
35	20231124	150247	57	100.00	KOSDAQ	금속	N	N	N	N	N	2845	-55	5	-1.90	1151243785	401809	178.09	2900	2950	2740	3770	2030	2900	2865.15	1.26	58749	3060	2980	2940	2860	2820	2960	2840	153	870	500	1970	5	1	30556774	869	18.12	2.57	12	1.31	157.00	1109.00	6690	20230615	-57.47	1305	20230104	118.01	6690	-57.47	20230615	1305	118.01	20230104	6690	-57.47	20230615	1305	118.01	20230104	0.74	N	009730	500	152 억	386517	N	N	N	N
36	20231124	140247	57	100.00	KOSDAQ	금속	N	N	N	N	N	2865	-35	5	-1.21	956076780	332555	147.39	2900	2950	2740	3770	2030	2900	2874.94	1.26	60013	3060	2980	2940	2860	2820	2960	2840	153	870	500	1970	5	1	30556774	875	18.25	2.58	12	1.09	157.00	1109.00	6690	20230615	-57.17	1305	20230104	119.54	6690	-57.17	20230615	1305	119.54	20230104	6690	-57.17	20230615	1305	119.54	20230104	0.74	N	009730	500	152 억	386517	N	N	N	N
37	20231124	130246	57	100.00	KOSDAQ	금속	N	N	N	N	N	2865	-35	5	-1.21	917215170	318946	141.36	2900	2950	2740	3770	2030	2900	2875.77	1.26	62677	3060	2980	2940	2860	2820	2960	2840	153	870	500	1970	5	1	30556774	875	18.25	2.58	12	1.04	157.00	1109.00	6690	20230615	-57.17	1305	20230104	119.54	6690	-57.17	20230615	1305	119.54	20230104	6690	-57.17	20230615	1305	119.54	20230104	0.74	N	009730	500	152 억	386517	N	N	N	N
38	20231124	120248	57	100.00	KOSDAQ	금속	N	N	N	N	N	2910	10	2	0.34	743236315	258743	114.68	2900	2950	2740	3770	2030	2900	2872.49	1.26	57536	3060	2980	2940	2860	2820	2960	2840	153	870	500	1970	5	1	30556774	889	18.54	2.62	12	0.85	157.00	1109.00	6690	20230615	-56.50	1305	20230104	122.99	6690	-56.50	20230615	1305	122.99	20230104	6690	-56.50	20230615	1305	122.99	20230104	0.74	N	009730	500	152 억	386517	N	N	N	N
39	20231124	110246	57	100.00	KOSDAQ	금속	N	N	N	N	N	2910	10	2	0.34	653912075	228002	101.05	2900	2950	2740	3770	2030	2900	2868.01	1.26	49791	3060	2980	2940	2860	2820	2960	2840	153	870	500	1970	5	1	30556774	889	18.54	2.62	12	0.75	157.00	1109.00	6690	20230615	-56.50	1305	20230104	122.99	6690	-56.50	20230615	1305	122.99	20230104	6690	-56.50	20230615	1305	122.99	20230104	0.74	N	009730	500	152 억	386517	N	N	N	N
40	20231124	100244	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	0	3	0.00	554309080	193700	85.85	2900	2950	2740	3770	2030	2900	2861.69	1.26	42104	3060	2980	2940	2860	2820	2960	2840	153	870	500	1970	5	1	30556774	886	18.47	2.61	12	0.63	157.00	1109.00	6690	20230615	-56.65	1305	20230104	122.22	6690	-56.65	20230615	1305	122.22	20230104	6690	-56.65	20230615	1305	122.22	20230104	0.74	N	009730	500	152 억	386517	N	N	N	N
41	20231124	090245	57	100.00	KOSDAQ	금속	N	N	N	N	N	2910	10	2	0.34	1997530	690	0.31	2900	2910	2890	3770	2030	2900	2894.97	1.26	-530	3060	2980	2940	2860	2820	2960	2840	153	870	500	1970	5	1	30556774	889	18.54	2.62	12	0.00	157.00	1109.00	6690	20230615	-56.50	1305	20230104	122.99	6690	-56.50	20230615	1305	122.99	20230104	6690	-56.50	20230615	1305	122.99	20230104	0.74	N	009730	500	152 억	386517	N	N	N	N
42	20231123	160243	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	-70	5	-2.36	658103815	224210	38.51	3020	3020	2900	3860	2080	2970	2935.21	1.45	-55507	3260	3115	3005	2860	2750	3187	2932	153	890	500	2010	5	1	30556774	886	18.47	2.61	12	0.73	157.00	1109.00	6690	20230615	-56.65	1305	20230104	122.22	6690	-56.65	20230615	1305	122.22	20230104	6690	-56.65	20230615	1305	122.22	20230104	0.72	N	009730	500	152 억	441958	N	N	N	N
43	20231123	150250	57	100.00	KOSDAQ	금속	N	N	N	N	N	2915	-55	5	-1.85	611494735	208183	35.76	3020	3020	2905	3860	2080	2970	2937.29	1.45	-50328	3260	3115	3005	2860	2750	3187	2932	153	890	500	2010	5	1	30556774	891	18.57	2.63	12	0.68	157.00	1109.00	6690	20230615	-56.43	1305	20230104	123.37	6690	-56.43	20230615	1305	123.37	20230104	6690	-56.43	20230615	1305	123.37	20230104	0.72	N	009730	500	152 억	441958	N	N	N	N
44	20231123	140247	57	100.00	KOSDAQ	금속	N	N	N	N	N	2935	-35	5	-1.18	557887220	189780	32.60	3020	3020	2910	3860	2080	2970	2939.65	1.45	-45419	3260	3115	3005	2860	2750	3187	2932	153	890	500	2010	5	1	30556774	897	18.69	2.65	12	0.62	157.00	1109.00	6690	20230615	-56.13	1305	20230104	124.90	6690	-56.13	20230615	1305	124.90	20230104	6690	-56.13	20230615	1305	124.90	20230104	0.72	N	009730	500	152 억	441958	N	N	N	N
45	20231123	130248	57	100.00	KOSDAQ	금속	N	N	N	N	N	2940	-30	5	-1.01	472833640	160668	27.60	3020	3020	2920	3860	2080	2970	2942.92	1.45	-36134	3260	3115	3005	2860	2750	3187	2932	153	890	500	2010	5	1	30556774	898	18.73	2.65	12	0.53	157.00	1109.00	6690	20230615	-56.05	1305	20230104	125.29	6690	-56.05	20230615	1305	125.29	20230104	6690	-56.05	20230615	1305	125.29	20230104	0.72	N	009730	500	152 억	441958	N	N	N	N
46	20231123	120245	57	100.00	KOSDAQ	금속	N	N	N	N	N	2930	-40	5	-1.35	404678580	137427	23.61	3020	3020	2920	3860	2080	2970	2944.68	1.45	-29041	3260	3115	3005	2860	2750	3187	2932	153	890	500	2010	5	1	30556774	895	18.66	2.64	12	0.45	157.00	1109.00	6690	20230615	-56.20	1305	20230104	124.52	6690	-56.20	20230615	1305	124.52	20230104	6690	-56.20	20230615	1305	124.52	20230104	0.72	N	009730	500	152 억	441958	N	N	N	N
47	20231123	110249	57	100.00	KOSDAQ	금속	N	N	N	N	N	2950	-20	5	-0.67	372832335	126581	21.74	3020	3020	2920	3860	2080	2970	2945.41	1.45	-22543	3260	3115	3005	2860	2750	3187	2932	153	890	500	2010	5	1	30556774	901	18.79	2.66	12	0.41	157.00	1109.00	6690	20230615	-55.90	1305	20230104	126.05	6690	-55.90	20230615	1305	126.05	20230104	6690	-55.90	20230615	1305	126.05	20230104	0.72	N	009730	500	152 억	441958	N	N	N	N
48	20231123	100245	57	100.00	KOSDAQ	금속	N	N	N	N	N	2950	-20	5	-0.67	330930515	112322	19.29	3020	3020	2920	3860	2080	2970	2946.27	1.45	-23121	3260	3115	3005	2860	2750	3187	2932	153	890	500	2010	5	1	30556774	901	18.79	2.66	12	0.37	157.00	1109.00	6690	20230615	-55.90	1305	20230104	126.05	6690	-55.90	20230615	1305	126.05	20230104	6690	-55.90	20230615	1305	126.05	20230104	0.72	N	009730	500	152 억	441958	N	N	N	N
49	20231123	090243	57	100.00	KOSDAQ	금속	N	N	N	N	N	2940	-30	5	-1.01	56766425	19176	3.29	3020	3020	2930	3860	2080	2970	2960.28	1.45	-18424	3260	3115	3005	2860	2750	3187	2932	153	890	500	2010	5	1	30556774	898	18.73	2.65	12	0.06	157.00	1109.00	6690	20230615	-56.05	1305	20230104	125.29	6690	-56.05	20230615	1305	125.29	20230104	6690	-56.05	20230615	1305	125.29	20230104	0.72	N	009730	500	152 억	441958	N	N	N	N
50	20231122	160239	57	100.00	KOSDAQ	금속	N	N	N	N	N	2970	5	2	0.17	1750455880	581633	266.09	2965	3150	2895	3850	2080	2965	3009.55	1.76	-99142	3038	3001	2948	2911	2858	3020	2930	153	885	500	2010	5	1	30556774	908	18.92	2.68	12	1.90	157.00	1109.00	6690	20230615	-55.61	1305	20230104	127.59	6690	-55.61	20230615	1305	127.59	20230104	6690	-55.61	20230615	1305	127.59	20230104	0.73	N	009730	500	152 억	538526	N	N	N	N
51	20231122	150243	57	100.00	KOSDAQ	금속	N	N	N	N	N	2925	-40	5	-1.35	1691885245	561849	257.04	2965	3150	2895	3850	2080	2965	3011.28	1.76	-90208	3038	3001	2948	2911	2858	3020	2930	153	885	500	2010	5	1	30556774	894	18.63	2.64	12	1.84	157.00	1109.00	6690	20230615	-56.28	1305	20230104	124.14	6690	-56.28	20230615	1305	124.14	20230104	6690	-56.28	20230615	1305	124.14	20230104	0.73	N	009730	500	152 억	538526	N	N	N	N
52	20231122	140238	57	100.00	KOSDAQ	금속	N	N	N	N	N	2955	-10	5	-0.34	1487854975	491866	225.02	2965	3150	2930	3850	2080	2965	3024.92	1.76	-76936	3038	3001	2948	2911	2858	3020	2930	153	885	500	2010	5	1	30556774	903	18.82	2.66	12	1.61	157.00	1109.00	6690	20230615	-55.83	1305	20230104	126.44	6690	-55.83	20230615	1305	126.44	20230104	6690	-55.83	20230615	1305	126.44	20230104	0.73	N	009730	500	152 억	538526	N	N	N	N
53	20231122	130249	57	100.00	KOSDAQ	금속	N	N	N	N	N	2945	-20	5	-0.67	1476620170	488050	223.28	2965	3150	2930	3850	2080	2965	3025.55	1.76	-77003	3038	3001	2948	2911	2858	3020	2930	153	885	500	2010	5	1	30556774	900	18.76	2.66	12	1.60	157.00	1109.00	6690	20230615	-55.98	1305	20230104	125.67	6690	-55.98	20230615	1305	125.67	20230104	6690	-55.98	20230615	1305	125.67	20230104	0.73	N	009730	500	152 억	538526	N	N	N	N
54	20231122	120249	57	100.00	KOSDAQ	금속	N	N	N	N	N	2970	5	2	0.17	1281727880	421999	193.06	2965	3150	2945	3850	2080	2965	3037.28	1.76	-66498	3038	3001	2948	2911	2858	3020	2930	153	885	500	2010	5	1	30556774	908	18.92	2.68	12	1.38	157.00	1109.00	6690	20230615	-55.61	1305	20230104	127.59	6690	-55.61	20230615	1305	127.59	20230104	6690	-55.61	20230615	1305	127.59	20230104	0.73	N	009730	500	152 억	538526	N	N	N	N
55	20231122	110255	57	100.00	KOSDAQ	금속	N	N	N	N	N	2975	10	2	0.34	1250491355	411495	188.25	2965	3150	2945	3850	2080	2965	3038.90	1.76	-70518	3038	3001	2948	2911	2858	3020	2930	153	885	500	2010	5	1	30556774	909	18.95	2.68	12	1.35	157.00	1109.00	6690	20230615	-55.53	1305	20230104	127.97	6690	-55.53	20230615	1305	127.97	20230104	6690	-55.53	20230615	1305	127.97	20230104	0.73	N	009730	500	152 억	538526	N	N	N	N
56	20231122	100250	57	100.00	KOSDAQ	금속	N	N	N	N	N	2965	0	3	0.00	1119669700	367316	168.04	2965	3150	2955	3850	2080	2965	3048.25	1.76	-47384	3038	3001	2948	2911	2858	3020	2930	153	885	500	2010	5	1	30556774	906	18.89	2.67	12	1.20	157.00	1109.00	6690	20230615	-55.68	1305	20230104	127.20	6690	-55.68	20230615	1305	127.20	20230104	6690	-55.68	20230615	1305	127.20	20230104	0.73	N	009730	500	152 억	538526	N	N	N	N
57	20231122	090241	57	100.00	KOSDAQ	금속	N	N	N	N	N	2980	15	2	0.51	10852575	3652	1.67	2965	2980	2965	3850	2080	2965	2971.68	1.76	-3367	3038	3001	2948	2911	2858	3020	2930	153	885	500	2010	5	1	30556774	911	18.98	2.69	12	0.01	157.00	1109.00	6690	20230615	-55.46	1305	20230104	128.35	6690	-55.46	20230615	1305	128.35	20230104	6690	-55.46	20230615	1305	128.35	20230104	0.73	N	009730	500	152 억	538526	N	N	N	N
58	20231121	160242	57	100.00	KOSDAQ	금속	N	N	N	N	N	2965	65	2	2.24	644017350	218129	97.97	2900	2985	2895	3770	2030	2900	2952.46	1.48	85296	2993	2946	2878	2831	2763	2970	2855	153	870	500	1970	5	1	30556774	906	18.89	2.67	12	0.71	157.00	1109.00	6690	20230615	-55.68	1305	20230104	127.20	6690	-55.68	20230615	1305	127.20	20230104	6690	-55.68	20230615	1305	127.20	20230104	0.70	N	009730	500	152 억	453523	N	N	N	N
59	20231121	150242	57	100.00	KOSDAQ	금속	N	N	N	N	N	2950	50	2	1.72	611865125	207258	93.09	2900	2985	2895	3770	2030	2900	2952.19	1.48	85383	2993	2946	2878	2831	2763	2970	2855	153	870	500	1970	5	1	30556774	901	18.79	2.66	12	0.68	157.00	1109.00	6690	20230615	-55.90	1305	20230104	126.05	6690	-55.90	20230615	1305	126.05	20230104	6690	-55.90	20230615	1305	126.05	20230104	0.70	N	009730	500	152 억	453523	N	N	N	N
60	20231121	140238	57	100.00	KOSDAQ	금속	N	N	N	N	N	2970	70	2	2.41	563742435	190986	85.78	2900	2985	2895	3770	2030	2900	2951.75	1.48	81788	2993	2946	2878	2831	2763	2970	2855	153	870	500	1970	5	1	30556774	908	18.92	2.68	12	0.63	157.00	1109.00	6690	20230615	-55.61	1305	20230104	127.59	6690	-55.61	20230615	1305	127.59	20230104	6690	-55.61	20230615	1305	127.59	20230104	0.70	N	009730	500	152 억	453523	N	N	N	N
61	20231121	130240	57	100.00	KOSDAQ	금속	N	N	N	N	N	2965	65	2	2.24	464094615	157283	70.64	2900	2985	2895	3770	2030	2900	2950.70	1.48	72744	2993	2946	2878	2831	2763	2970	2855	153	870	500	1970	5	1	30556774	906	18.89	2.67	12	0.51	157.00	1109.00	6690	20230615	-55.68	1305	20230104	127.20	6690	-55.68	20230615	1305	127.20	20230104	6690	-55.68	20230615	1305	127.20	20230104	0.70	N	009730	500	152 억	453523	N	N	N	N
62	20231121	120239	57	100.00	KOSDAQ	금속	N	N	N	N	N	2975	75	2	2.59	440920990	149450	67.13	2900	2985	2895	3770	2030	2900	2950.29	1.48	70242	2993	2946	2878	2831	2763	2970	2855	153	870	500	1970	5	1	30556774	909	18.95	2.68	12	0.49	157.00	1109.00	6690	20230615	-55.53	1305	20230104	127.97	6690	-55.53	20230615	1305	127.97	20230104	6690	-55.53	20230615	1305	127.97	20230104	0.70	N	009730	500	152 억	453523	N	N	N	N
63	20231121	110238	57	100.00	KOSDAQ	금속	N	N	N	N	N	2950	50	2	1.72	282472105	96121	43.17	2900	2980	2895	3770	2030	2900	2938.71	1.48	47117	2993	2946	2878	2831	2763	2970	2855	153	870	500	1970	5	1	30556774	901	18.79	2.66	12	0.31	157.00	1109.00	6690	20230615	-55.90	1305	20230104	126.05	6690	-55.90	20230615	1305	126.05	20230104	6690	-55.90	20230615	1305	126.05	20230104	0.70	N	009730	500	152 억	453523	N	N	N	N
64	20231121	100235	57	100.00	KOSDAQ	금속	N	N	N	N	N	2935	35	2	1.21	190816820	64900	29.15	2900	2980	2895	3770	2030	2900	2940.17	1.48	33877	2993	2946	2878	2831	2763	2970	2855	153	870	500	1970	5	1	30556774	897	18.69	2.65	12	0.21	157.00	1109.00	6690	20230615	-56.13	1305	20230104	124.90	6690	-56.13	20230615	1305	124.90	20230104	6690	-56.13	20230615	1305	124.90	20230104	0.70	N	009730	500	152 억	453523	N	N	N	N
65	20231121	090236	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	0	3	0.00	423600	146	0.07	2900	2920	2900	3770	2030	2900	2901.37	1.48	-68	2993	2946	2878	2831	2763	2970	2855	153	870	500	1970	5	1	30556774	886	18.47	2.61	12	0.00	157.00	1109.00	6690	20230615	-56.65	1305	20230104	122.22	6690	-56.65	20230615	1305	122.22	20230104	6690	-56.65	20230615	1305	122.22	20230104	0.70	N	009730	500	152 억	453523	N	N	N	N
66	20231120	160236	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	50	2	1.75	640048505	221974	198.13	2850	2925	2810	3705	1995	2850	2883.44	1.27	64818	2963	2906	2853	2796	2743	2880	2770	153	855	500	1930	5	1	30556774	886	18.47	2.61	12	0.73	157.00	1109.00	6690	20230615	-56.65	1305	20230104	122.22	6690	-56.65	20230615	1305	122.22	20230104	6690	-56.65	20230615	1305	122.22	20230104	0.65	N	009730	500	152 억	388498	N	N	N	N
67	20231120	150238	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	50	2	1.75	596947880	207112	184.87	2850	2925	2810	3705	1995	2850	2882.25	1.27	58138	2963	2906	2853	2796	2743	2880	2770	153	855	500	1930	5	1	30556774	886	18.47	2.61	12	0.68	157.00	1109.00	6690	20230615	-56.65	1305	20230104	122.22	6690	-56.65	20230615	1305	122.22	20230104	6690	-56.65	20230615	1305	122.22	20230104	0.65	N	009730	500	152 억	388498	N	N	N	N
68	20231120	140238	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	25	2	0.88	499818835	173676	155.02	2850	2915	2810	3705	1995	2850	2877.88	1.27	55158	2963	2906	2853	2796	2743	2880	2770	153	855	500	1930	5	1	30556774	879	18.31	2.59	12	0.57	157.00	1109.00	6690	20230615	-57.03	1305	20230104	120.31	6690	-57.03	20230615	1305	120.31	20230104	6690	-57.03	20230615	1305	120.31	20230104	0.65	N	009730	500	152 억	388498	N	N	N	N
69	20231120	130236	57	100.00	KOSDAQ	금속	N	N	N	N	N	2880	30	2	1.05	218338360	76164	67.98	2850	2905	2810	3705	1995	2850	2866.69	1.27	13804	2963	2906	2853	2796	2743	2880	2770	153	855	500	1930	5	1	30556774	880	18.34	2.60	12	0.25	157.00	1109.00	6690	20230615	-56.95	1305	20230104	120.69	6690	-56.95	20230615	1305	120.69	20230104	6690	-56.95	20230615	1305	120.69	20230104	0.65	N	009730	500	152 억	388498	N	N	N	N
70	20231120	120235	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	20	2	0.70	136429550	47582	42.47	2850	2905	2810	3705	1995	2850	2867.25	1.27	10210	2963	2906	2853	2796	2743	2880	2770	153	855	500	1930	5	1	30556774	877	18.28	2.59	12	0.16	157.00	1109.00	6690	20230615	-57.10	1305	20230104	119.92	6690	-57.10	20230615	1305	119.92	20230104	6690	-57.10	20230615	1305	119.92	20230104	0.65	N	009730	500	152 억	388498	N	N	N	N
71	20231120	110236	57	100.00	KOSDAQ	금속	N	N	N	N	N	2865	15	2	0.53	105716600	36876	32.92	2850	2905	2810	3705	1995	2850	2866.81	1.27	7886	2963	2906	2853	2796	2743	2880	2770	153	855	500	1930	5	1	30556774	875	18.25	2.58	12	0.12	157.00	1109.00	6690	20230615	-57.17	1305	20230104	119.54	6690	-57.17	20230615	1305	119.54	20230104	6690	-57.17	20230615	1305	119.54	20230104	0.65	N	009730	500	152 억	388498	N	N	N	N
72	20231120	100236	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	25	2	0.88	49679690	17394	15.53	2850	2885	2810	3705	1995	2850	2856.14	1.27	3120	2963	2906	2853	2796	2743	2880	2770	153	855	500	1930	5	1	30556774	879	18.31	2.59	12	0.06	157.00	1109.00	6690	20230615	-57.03	1305	20230104	120.31	6690	-57.03	20230615	1305	120.31	20230104	6690	-57.03	20230615	1305	120.31	20230104	0.65	N	009730	500	152 억	388498	N	N	N	N
73	20231120	090236	57	100.00	KOSDAQ	금속	N	N	N	N	N	2830	-20	5	-0.70	882350	310	0.28	2850	2850	2830	3705	1995	2850	2846.29	1.27	0	2963	2906	2853	2796	2743	2880	2770	153	855	500	1930	5	1	30556774	865	18.03	2.55	12	0.00	157.00	1109.00	6690	20230615	-57.70	1305	20230104	116.86	6690	-57.70	20230615	1305	116.86	20230104	6690	-57.70	20230615	1305	116.86	20230104	0.65	N	009730	500	152 억	388498	N	N	N	N
74	20231117	160240	57	100.00	KOSDAQ	금속	N	N	N	N	N	2850	-20	5	-0.70	314506750	111031	30.39	2900	2910	2800	3730	2010	2870	2832.60	1.35	-24115	3136	3002	2921	2787	2706	3070	2855	153	860	500	1950	5	1	30556774	871	18.15	2.57	12	0.36	157.00	1109.00	6690	20230615	-57.40	1305	20230104	118.39	6690	-57.40	20230615	1305	118.39	20230104	6690	-57.40	20230615	1305	118.39	20230104	0.64	N	009730	500	152 억	412613	N	N	N	N
75	20231117	150242	57	100.00	KOSDAQ	금속	N	N	N	N	N	2835	-35	5	-1.22	278472230	98411	26.94	2900	2910	2800	3730	2010	2870	2829.69	1.35	-22505	3136	3002	2921	2787	2706	3070	2855	153	860	500	1950	5	1	30556774	866	18.06	2.56	12	0.32	157.00	1109.00	6690	20230615	-57.62	1305	20230104	117.24	6690	-57.62	20230615	1305	117.24	20230104	6690	-57.62	20230615	1305	117.24	20230104	0.64	N	009730	500	152 억	412613	N	N	N	N
76	20231117	140242	57	100.00	KOSDAQ	금속	N	N	N	N	N	2835	-35	5	-1.22	247529635	87482	23.95	2900	2910	2800	3730	2010	2870	2829.49	1.35	-20070	3136	3002	2921	2787	2706	3070	2855	153	860	500	1950	5	1	30556774	866	18.06	2.56	12	0.29	157.00	1109.00	6690	20230615	-57.62	1305	20230104	117.24	6690	-57.62	20230615	1305	117.24	20230104	6690	-57.62	20230615	1305	117.24	20230104	0.64	N	009730	500	152 억	412613	N	N	N	N
77	20231117	130241	57	100.00	KOSDAQ	금속	N	N	N	N	N	2835	-35	5	-1.22	224878515	79464	21.75	2900	2910	2800	3730	2010	2870	2829.94	1.35	-16135	3136	3002	2921	2787	2706	3070	2855	153	860	500	1950	5	1	30556774	866	18.06	2.56	12	0.26	157.00	1109.00	6690	20230615	-57.62	1305	20230104	117.24	6690	-57.62	20230615	1305	117.24	20230104	6690	-57.62	20230615	1305	117.24	20230104	0.64	N	009730	500	152 억	412613	N	N	N	N
78	20231117	120241	57	100.00	KOSDAQ	금속	N	N	N	N	N	2830	-40	5	-1.39	216666550	76559	20.96	2900	2910	2800	3730	2010	2870	2830.06	1.35	-15920	3136	3002	2921	2787	2706	3070	2855	153	860	500	1950	5	1	30556774	865	18.03	2.55	12	0.25	157.00	1109.00	6690	20230615	-57.70	1305	20230104	116.86	6690	-57.70	20230615	1305	116.86	20230104	6690	-57.70	20230615	1305	116.86	20230104	0.64	N	009730	500	152 억	412613	N	N	N	N
79	20231117	110242	57	100.00	KOSDAQ	금속	N	N	N	N	N	2845	-25	5	-0.87	103589005	36343	9.95	2900	2910	2825	3730	2010	2870	2850.32	1.35	-18264	3136	3002	2921	2787	2706	3070	2855	153	860	500	1950	5	1	30556774	869	18.12	2.57	12	0.12	157.00	1109.00	6690	20230615	-57.47	1305	20230104	118.01	6690	-57.47	20230615	1305	118.01	20230104	6690	-57.47	20230615	1305	118.01	20230104	0.64	N	009730	500	152 억	412613	N	N	N	N
80	20231117	100242	57	100.00	KOSDAQ	금속	N	N	N	N	N	2835	-35	5	-1.22	85722925	30056	8.23	2900	2910	2825	3730	2010	2870	2852.11	1.35	-15100	3136	3002	2921	2787	2706	3070	2855	153	860	500	1950	5	1	30556774	866	18.06	2.56	12	0.10	157.00	1109.00	6690	20230615	-57.62	1305	20230104	117.24	6690	-57.62	20230615	1305	117.24	20230104	6690	-57.62	20230615	1305	117.24	20230104	0.64	N	009730	500	152 억	412613	N	N	N	N
81	20231117	090242	57	100.00	KOSDAQ	금속	N	N	N	N	N	2880	10	2	0.35	3601900	1245	0.34	2900	2900	2880	3730	2010	2870	2893.09	1.35	-200	3136	3002	2921	2787	2706	3070	2855	153	860	500	1950	5	1	30556774	880	18.34	2.60	12	0.00	157.00	1109.00	6690	20230615	-56.95	1305	20230104	120.69	6690	-56.95	20230615	1305	120.69	20230104	6690	-56.95	20230615	1305	120.69	20230104	0.64	N	009730	500	152 억	412613	N	N	N	N
82	20231116	160241	57	100.00	KOSDAQ	금속	N	N	N	N	N	2865	-20	5	-0.69	1057436795	361507	180.61	2860	3055	2840	3750	2020	2885	2925.08	1.20	46083	2938	2911	2863	2836	2788	2925	2850	153	865	500	1960	5	1	30556774	875	18.25	2.58	12	1.18	157.00	1109.00	6690	20230615	-57.17	1305	20230104	119.54	6690	-57.17	20230615	1305	119.54	20230104	6690	-57.17	20230615	1305	119.54	20230104	0.61	N	009730	500	152 억	365283	N	N	N	N
83	20231116	150241	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	-10	5	-0.35	1000280635	341575	170.65	2860	3055	2840	3750	2020	2885	2928.44	1.20	50829	2938	2911	2863	2836	2788	2925	2850	153	865	500	1960	5	1	30556774	879	18.31	2.59	12	1.12	157.00	1109.00	6690	20230615	-57.03	1305	20230104	120.31	6690	-57.03	20230615	1305	120.31	20230104	6690	-57.03	20230615	1305	120.31	20230104	0.61	N	009730	500	152 억	365283	N	N	N	N
84	20231116	140237	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	-10	5	-0.35	897867075	305866	152.81	2860	3055	2840	3750	2020	2885	2935.49	1.20	70655	2938	2911	2863	2836	2788	2925	2850	153	865	500	1960	5	1	30556774	879	18.31	2.59	12	1.00	157.00	1109.00	6690	20230615	-57.03	1305	20230104	120.31	6690	-57.03	20230615	1305	120.31	20230104	6690	-57.03	20230615	1305	120.31	20230104	0.61	N	009730	500	152 억	365283	N	N	N	N
85	20231116	130241	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	15	2	0.52	780573430	265449	132.62	2860	3055	2840	3750	2020	2885	2940.58	1.20	71683	2938	2911	2863	2836	2788	2925	2850	153	865	500	1960	5	1	30556774	886	18.47	2.61	12	0.87	157.00	1109.00	6690	20230615	-56.65	1305	20230104	122.22	6690	-56.65	20230615	1305	122.22	20230104	6690	-56.65	20230615	1305	122.22	20230104	0.61	N	009730	500	152 억	365283	N	N	N	N
86	20231116	120241	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	15	2	0.52	152923225	53216	26.59	2860	2900	2840	3750	2020	2885	2873.63	1.20	6506	2938	2911	2863	2836	2788	2925	2850	153	865	500	1960	5	1	30556774	886	18.47	2.61	12	0.17	157.00	1109.00	6690	20230615	-56.65	1305	20230104	122.22	6690	-56.65	20230615	1305	122.22	20230104	6690	-56.65	20230615	1305	122.22	20230104	0.61	N	009730	500	152 억	365283	N	N	N	N
87	20231116	110240	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	-25	5	-0.87	79661920	27762	13.87	2860	2900	2855	3750	2020	2885	2869.46	1.20	-2266	2938	2911	2863	2836	2788	2925	2850	153	865	500	1960	5	1	30556774	874	18.22	2.58	12	0.09	157.00	1109.00	6690	20230615	-57.25	1305	20230104	119.16	6690	-57.25	20230615	1305	119.16	20230104	6690	-57.25	20230615	1305	119.16	20230104	0.61	N	009730	500	152 억	365283	N	N	N	N
88	20231116	100238	57	100.00	KOSDAQ	금속	N	N	N	N	N	2880	-5	5	-0.17	3156580	1103	0.55	2860	2880	2860	3750	2020	2885	2861.81	1.20	402	2938	2911	2863	2836	2788	2925	2850	153	865	500	1960	5	1	30556774	880	18.34	2.60	12	0.00	157.00	1109.00	6690	20230615	-56.95	1305	20230104	120.69	6690	-56.95	20230615	1305	120.69	20230104	6690	-56.95	20230615	1305	120.69	20230104	0.61	N	009730	500	152 억	365283	N	N	N	N
89	20231116	090237	57	100.00	KOSDAQ	금속	N	N	N	N	N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	1.20	0	2938	2911	2863	2836	2788	2925	2850	153	865	500	1960	5	1	30556774	882	18.38	2.60	12	0.00	157.00	1109.00	6690	20230615	-56.88	1305	20230104	121.07	6690	-56.88	20230615	1305	121.07	20230104	6690	-56.88	20230615	1305	121.07	20230104	0.61	N	009730	500	152 억	365283	N	N	N	N
90	20231115	160228	57	100.00	KOSDAQ	금속	N	N	N	N	N	2885	70	2	2.49	567450755	198950	183.04	2815	2890	2815	3655	1975	2815	2852.22	0.99	63455	2878	2846	2803	2771	2728	2862	2787	153	840	500	1910	5	1	30556774	882	18.38	2.60	12	0.65	157.00	1109.00	6690	20230615	-56.88	1305	20230104	121.07	6690	-56.88	20230615	1305	121.07	20230104	6690	-56.88	20230615	1305	121.07	20230104	0.63	N	009730	500	152 억	301896	N	N	N	N
91	20231115	150242	57	100.00	KOSDAQ	금속	N	N	N	N	N	2865	50	2	1.78	517039395	181434	166.93	2815	2890	2815	3655	1975	2815	2849.74	0.99	64561	2878	2846	2803	2771	2728	2862	2787	153	840	500	1910	5	1	30556774	875	18.25	2.58	12	0.59	157.00	1109.00	6690	20230615	-57.17	1305	20230104	119.54	6690	-57.17	20230615	1305	119.54	20230104	6690	-57.17	20230615	1305	119.54	20230104	0.63	N	009730	500	152 억	301896	N	N	N	N
92	20231115	140243	57	100.00	KOSDAQ	금속	N	N	N	N	N	2880	65	2	2.31	487622350	171206	157.52	2815	2890	2815	3655	1975	2815	2848.16	0.99	65710	2878	2846	2803	2771	2728	2862	2787	153	840	500	1910	5	1	30556774	880	18.34	2.60	12	0.56	157.00	1109.00	6690	20230615	-56.95	1305	20230104	120.69	6690	-56.95	20230615	1305	120.69	20230104	6690	-56.95	20230615	1305	120.69	20230104	0.63	N	009730	500	152 억	301896	N	N	N	N
93	20231115	130243	57	100.00	KOSDAQ	금속	N	N	N	N	N	2850	35	2	1.24	299349780	105397	96.97	2815	2860	2815	3655	1975	2815	2840.21	0.99	36234	2878	2846	2803	2771	2728	2862	2787	153	840	500	1910	5	1	30556774	871	18.15	2.57	12	0.34	157.00	1109.00	6690	20230615	-57.40	1305	20230104	118.39	6690	-57.40	20230615	1305	118.39	20230104	6690	-57.40	20230615	1305	118.39	20230104	0.63	N	009730	500	152 억	301896	N	N	N	N
94	20231115	120245	57	100.00	KOSDAQ	금속	N	N	N	N	N	2855	40	2	1.42	250987010	88412	81.34	2815	2860	2815	3655	1975	2815	2838.83	0.99	34124	2878	2846	2803	2771	2728	2862	2787	153	840	500	1910	5	1	30556774	872	18.18	2.57	12	0.29	157.00	1109.00	6690	20230615	-57.32	1305	20230104	118.77	6690	-57.32	20230615	1305	118.77	20230104	6690	-57.32	20230615	1305	118.77	20230104	0.63	N	009730	500	152 억	301896	N	N	N	N
95	20231115	110246	57	100.00	KOSDAQ	금속	N	N	N	N	N	2850	35	2	1.24	206251495	72713	66.90	2815	2860	2815	3655	1975	2815	2836.51	0.99	28237	2878	2846	2803	2771	2728	2862	2787	153	840	500	1910	5	1	30556774	871	18.15	2.57	12	0.24	157.00	1109.00	6690	20230615	-57.40	1305	20230104	118.39	6690	-57.40	20230615	1305	118.39	20230104	6690	-57.40	20230615	1305	118.39	20230104	0.63	N	009730	500	152 억	301896	N	N	N	N
96	20231115	100242	57	100.00	KOSDAQ	금속	N	N	N	N	N	2835	20	2	0.71	138964750	49002	45.08	2815	2850	2815	3655	1975	2815	2835.90	0.99	21142	2878	2846	2803	2771	2728	2862	2787	153	840	500	1910	5	1	30556774	866	18.06	2.56	12	0.16	157.00	1109.00	6690	20230615	-57.62	1305	20230104	117.24	6690	-57.62	20230615	1305	117.24	20230104	6690	-57.62	20230615	1305	117.24	20230104	0.63	N	009730	500	152 억	301896	N	N	N	N
97	20231115	090241	57	100.00	KOSDAQ	금속	N	N	N	N	N	2835	20	2	0.71	4071885	1445	1.33	2815	2840	2815	3655	1975	2815	2817.91	0.99	577	2878	2846	2803	2771	2728	2862	2787	153	840	500	1910	5	1	30556774	866	18.06	2.56	12	0.00	157.00	1109.00	6690	20230615	-57.62	1305	20230104	117.24	6690	-57.62	20230615	1305	117.24	20230104	6690	-57.62	20230615	1305	117.24	20230104	0.63	N	009730	500	152 억	301896	N	N	N	N
98	20231114	160241	57	100.00	KOSDAQ	금속	N	N	N	N	N	2815	55	2	1.99	303434435	108229	38.01	2760	2835	2760	3585	1935	2760	2803.47	0.88	32837	2946	2852	2776	2682	2606	2815	2645	153	825	500	1870	5	1	30556774	860	17.93	2.54	12	0.35	157.00	1109.00	6690	20230615	-57.92	1305	20230104	115.71	6690	-57.92	20230615	1305	115.71	20230104	6690	-57.92	20230615	1305	115.71	20230104	0.64	N	009730	500	152 억	269059	N	N	N	N
99	20231114	150239	57	100.00	KOSDAQ	금속	N	N	N	N	N	2825	65	2	2.36	253167790	90407	31.75	2760	2825	2760	3585	1935	2760	2800.31	0.88	27294	2946	2852	2776	2682	2606	2815	2645	153	825	500	1870	5	1	30556774	863	17.99	2.55	12	0.30	157.00	1109.00	6690	20230615	-57.77	1305	20230104	116.48	6690	-57.77	20230615	1305	116.48	20230104	6690	-57.77	20230615	1305	116.48	20230104	0.64	N	009730	500	152 억	269059	N	N	N	N
100	20231114	140240	57	100.00	KOSDAQ	금속	N	N	N	N	N	2795	35	2	1.27	223922445	79986	28.09	2760	2820	2760	3585	1935	2760	2799.52	0.88	23063	2946	2852	2776	2682	2606	2815	2645	153	825	500	1870	5	1	30556774	854	17.80	2.52	12	0.26	157.00	1109.00	6690	20230615	-58.22	1305	20230104	114.18	6690	-58.22	20230615	1305	114.18	20230104	6690	-58.22	20230615	1305	114.18	20230104	0.64	N	009730	500	152 억	269059	N	N	N	N
101	20231114	130241	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	40	2	1.45	113640100	40661	14.28	2760	2820	2760	3585	1935	2760	2794.82	0.88	6078	2946	2852	2776	2682	2606	2815	2645	153	825	500	1870	5	1	30556774	856	17.83	2.52	12	0.13	157.00	1109.00	6690	20230615	-58.15	1305	20230104	114.56	6690	-58.15	20230615	1305	114.56	20230104	6690	-58.15	20230615	1305	114.56	20230104	0.64	N	009730	500	152 억	269059	N	N	N	N
102	20231114	120239	57	100.00	KOSDAQ	금속	N	N	N	N	N	2795	35	2	1.27	104978730	37564	13.19	2760	2820	2760	3585	1935	2760	2794.66	0.88	7482	2946	2852	2776	2682	2606	2815	2645	153	825	500	1870	5	1	30556774	854	17.80	2.52	12	0.12	157.00	1109.00	6690	20230615	-58.22	1305	20230104	114.18	6690	-58.22	20230615	1305	114.18	20230104	6690	-58.22	20230615	1305	114.18	20230104	0.64	N	009730	500	152 억	269059	N	N	N	N
103	20231114	110243	57	100.00	KOSDAQ	금속	N	N	N	N	N	2785	25	2	0.91	90923010	32549	11.43	2760	2820	2760	3585	1935	2760	2793.42	0.88	7104	2946	2852	2776	2682	2606	2815	2645	153	825	500	1870	5	1	30556774	851	17.74	2.51	12	0.11	157.00	1109.00	6690	20230615	-58.37	1305	20230104	113.41	6690	-58.37	20230615	1305	113.41	20230104	6690	-58.37	20230615	1305	113.41	20230104	0.64	N	009730	500	152 억	269059	N	N	N	N
104	20231114	100241	57	100.00	KOSDAQ	금속	N	N	N	N	N	2795	35	2	1.27	62197840	22310	7.84	2760	2815	2760	3585	1935	2760	2787.89	0.88	3994	2946	2852	2776	2682	2606	2815	2645	153	825	500	1870	5	1	30556774	854	17.80	2.52	12	0.07	157.00	1109.00	6690	20230615	-58.22	1305	20230104	114.18	6690	-58.22	20230615	1305	114.18	20230104	6690	-58.22	20230615	1305	114.18	20230104	0.64	N	009730	500	152 억	269059	N	N	N	N
105	20231114	090239	57	100.00	KOSDAQ	금속	N	N	N	N	N	2790	30	2	1.09	10702110	3875	1.36	2760	2790	2760	3585	1935	2760	2761.83	0.88	3709	2946	2852	2776	2682	2606	2815	2645	153	825	500	1870	5	1	30556774	853	17.77	2.52	12	0.01	157.00	1109.00	6690	20230615	-58.30	1305	20230104	113.79	6690	-58.30	20230615	1305	113.79	20230104	6690	-58.30	20230615	1305	113.79	20230104	0.64	N	009730	500	152 억	269059	N	N	N	N
106	20231113	160238	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	-10	5	-0.36	795826830	284702	110.61	2770	2870	2700	3600	1940	2770	2795.30	0.69	58339	2816	2792	2746	2722	2676	2805	2735	153	830	500	1880	5	1	30556774	843	17.58	2.49	12	0.93	157.00	1109.00	6690	20230615	-58.74	1305	20230104	111.49	6690	-58.74	20230615	1305	111.49	20230104	6690	-58.74	20230615	1305	111.49	20230104	0.64	N	009730	500	152 억	210077	N	N	N	N
107	20231113	150238	57	100.00	KOSDAQ	금속	N	N	N	N	N	2780	10	2	0.36	753947175	269559	104.72	2770	2870	2700	3600	1940	2770	2796.97	0.69	58169	2816	2792	2746	2722	2676	2805	2735	153	830	500	1880	5	1	30556774	849	17.71	2.51	12	0.88	157.00	1109.00	6690	20230615	-58.45	1305	20230104	113.03	6690	-58.45	20230615	1305	113.03	20230104	6690	-58.45	20230615	1305	113.03	20230104	0.64	N	009730	500	152 억	210077	N	N	N	N
108	20231113	140237	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	30	2	1.08	642538460	229480	89.15	2770	2870	2700	3600	1940	2770	2799.98	0.69	50703	2816	2792	2746	2722	2676	2805	2735	153	830	500	1880	5	1	30556774	856	17.83	2.52	12	0.75	157.00	1109.00	6690	20230615	-58.15	1305	20230104	114.56	6690	-58.15	20230615	1305	114.56	20230104	6690	-58.15	20230615	1305	114.56	20230104	0.64	N	009730	500	152 억	210077	N	N	N	N
109	20231113	130235	57	100.00	KOSDAQ	금속	N	N	N	N	N	2810	40	2	1.44	621243315	221865	86.19	2770	2870	2700	3600	1940	2770	2800.10	0.69	48914	2816	2792	2746	2722	2676	2805	2735	153	830	500	1880	5	1	30556774	859	17.90	2.53	12	0.73	157.00	1109.00	6690	20230615	-58.00	1305	20230104	115.33	6690	-58.00	20230615	1305	115.33	20230104	6690	-58.00	20230615	1305	115.33	20230104	0.64	N	009730	500	152 억	210077	N	N	N	N
110	20231113	120236	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	30	2	1.08	590769140	210974	81.96	2770	2870	2700	3600	1940	2770	2800.20	0.69	47791	2816	2792	2746	2722	2676	2805	2735	153	830	500	1880	5	1	30556774	856	17.83	2.52	12	0.69	157.00	1109.00	6690	20230615	-58.15	1305	20230104	114.56	6690	-58.15	20230615	1305	114.56	20230104	6690	-58.15	20230615	1305	114.56	20230104	0.64	N	009730	500	152 억	210077	N	N	N	N
111	20231113	110235	57	100.00	KOSDAQ	금속	N	N	N	N	N	2840	70	2	2.53	399421005	143684	55.82	2770	2860	2700	3600	1940	2770	2779.86	0.69	41073	2816	2792	2746	2722	2676	2805	2735	153	830	500	1880	5	1	30556774	868	18.09	2.56	12	0.47	157.00	1109.00	6690	20230615	-57.55	1305	20230104	117.62	6690	-57.55	20230615	1305	117.62	20230104	6690	-57.55	20230615	1305	117.62	20230104	0.64	N	009730	500	152 억	210077	N	N	N	N
112	20231113	100236	57	100.00	KOSDAQ	금속	N	N	N	N	N	2755	-15	5	-0.54	169770970	61958	24.07	2770	2825	2700	3600	1940	2770	2740.10	0.69	8403	2816	2792	2746	2722	2676	2805	2735	153	830	500	1880	5	1	30556774	842	17.55	2.48	12	0.20	157.00	1109.00	6690	20230615	-58.82	1305	20230104	111.11	6690	-58.82	20230615	1305	111.11	20230104	6690	-58.82	20230615	1305	111.11	20230104	0.64	N	009730	500	152 억	210077	N	N	N	N
113	20231113	090237	57	100.00	KOSDAQ	금속	N	N	N	N	N	2770	0	3	0.00	10123535	3644	1.42	2770	2825	2770	3600	1940	2770	2778.14	0.69	573	2816	2792	2746	2722	2676	2805	2735	153	830	500	1880	5	1	30556774	846	17.64	2.50	12	0.01	157.00	1109.00	6690	20230615	-58.59	1305	20230104	112.26	6690	-58.59	20230615	1305	112.26	20230104	6690	-58.59	20230615	1305	112.26	20230104	0.64	N	009730	500	152 억	210077	N	N	N	N
114	20231110	160237	57	100.00	KOSDAQ	금속	N	N	N	N	N	2770	-10	5	-0.36	691184805	253062	89.04	2770	2770	2700	3610	1950	2780	2730.61	0.61	21718	2920	2850	2770	2700	2620	2810	2660	153	830	500	1890	5	1	30556774	846	17.64	2.50	12	0.83	157.00	1109.00	6690	20230615	-58.59	1305	20230104	112.26	6690	-58.59	20230615	1305	112.26	20230104	6690	-58.59	20230615	1305	112.26	20230104	0.62	N	009730	500	152 억	187657	N	N	N	N
115	20231110	150240	57	100.00	KOSDAQ	금속	N	N	N	N	N	2750	-30	5	-1.08	517616475	189927	66.82	2770	2770	2700	3610	1950	2780	2725.34	0.61	20357	2920	2850	2770	2700	2620	2810	2660	153	830	500	1890	5	1	30556774	840	17.52	2.48	12	0.62	157.00	1109.00	6690	20230615	-58.89	1305	20230104	110.73	6690	-58.89	20230615	1305	110.73	20230104	6690	-58.89	20230615	1305	110.73	20230104	0.62	N	009730	500	152 억	187657	N	N	N	N
116	20231110	140239	57	100.00	KOSDAQ	금속	N	N	N	N	N	2725	-55	5	-1.98	420663540	154548	54.38	2770	2770	2700	3610	1950	2780	2721.90	0.61	22502	2920	2850	2770	2700	2620	2810	2660	153	830	500	1890	5	1	30556774	833	17.36	2.46	12	0.51	157.00	1109.00	6690	20230615	-59.27	1305	20230104	108.81	6690	-59.27	20230615	1305	108.81	20230104	6690	-59.27	20230615	1305	108.81	20230104	0.62	N	009730	500	152 억	187657	N	N	N	N
117	20231110	130240	57	100.00	KOSDAQ	금속	N	N	N	N	N	2730	-50	5	-1.80	395709795	145377	51.15	2770	2770	2700	3610	1950	2780	2721.96	0.61	19268	2920	2850	2770	2700	2620	2810	2660	153	830	500	1890	5	1	30556774	834	17.39	2.46	12	0.48	157.00	1109.00	6690	20230615	-59.19	1305	20230104	109.20	6690	-59.19	20230615	1305	109.20	20230104	6690	-59.19	20230615	1305	109.20	20230104	0.62	N	009730	500	152 억	187657	N	N	N	N
118	20231110	120237	57	100.00	KOSDAQ	금속	N	N	N	N	N	2750	-30	5	-1.08	382227625	140418	49.40	2770	2770	2700	3610	1950	2780	2722.07	0.61	18295	2920	2850	2770	2700	2620	2810	2660	153	830	500	1890	5	1	30556774	840	17.52	2.48	12	0.46	157.00	1109.00	6690	20230615	-58.89	1305	20230104	110.73	6690	-58.89	20230615	1305	110.73	20230104	6690	-58.89	20230615	1305	110.73	20230104	0.62	N	009730	500	152 억	187657	N	N	N	N
119	20231110	110237	57	100.00	KOSDAQ	금속	N	N	N	N	N	2725	-55	5	-1.98	316247715	116111	40.85	2770	2770	2700	3610	1950	2780	2723.67	0.61	18940	2920	2850	2770	2700	2620	2810	2660	153	830	500	1890	5	1	30556774	833	17.36	2.46	12	0.38	157.00	1109.00	6690	20230615	-59.27	1305	20230104	108.81	6690	-59.27	20230615	1305	108.81	20230104	6690	-59.27	20230615	1305	108.81	20230104	0.62	N	009730	500	152 억	187657	N	N	N	N
120	20231110	100239	57	100.00	KOSDAQ	금속	N	N	N	N	N	2705	-75	5	-2.70	273966055	100531	35.37	2770	2770	2700	3610	1950	2780	2725.19	0.61	16947	2920	2850	2770	2700	2620	2810	2660	153	830	500	1890	5	1	30556774	827	17.23	2.44	12	0.33	157.00	1109.00	6690	20230615	-59.57	1305	20230104	107.28	6690	-59.57	20230615	1305	107.28	20230104	6690	-59.57	20230615	1305	107.28	20230104	0.62	N	009730	500	152 억	187657	N	N	N	N
121	20231110	090235	57	100.00	KOSDAQ	금속	N	N	N	N	N	2770	-10	5	-0.36	58600365	21167	7.45	2770	2770	2745	3610	1950	2780	2768.48	0.61	-83	2920	2850	2770	2700	2620	2810	2660	153	830	500	1890	5	1	30556774	846	17.64	2.50	12	0.07	157.00	1109.00	6690	20230615	-58.59	1305	20230104	112.26	6690	-58.59	20230615	1305	112.26	20230104	6690	-58.59	20230615	1305	112.26	20230104	0.62	N	009730	500	152 억	187657	N	N	N	N
122	20231109	160233	57	100.00	KOSDAQ	금속	N	N	N	N	N	2780	-60	5	-2.11	778212450	283908	80.69	2840	2840	2690	3690	1990	2840	2741.06	0.79	-55261	2950	2895	2820	2765	2690	2922	2792	153	850	500	1930	5	1	30556774	849	17.71	2.51	12	0.93	157.00	1109.00	6690	20230615	-58.45	1305	20230104	113.03	6690	-58.45	20230615	1305	113.03	20230104	6690	-58.45	20230615	1305	113.03	20230104	0.63	N	009730	500	152 억	242910	N	N	N	N
123	20231109	150235	57	100.00	KOSDAQ	금속	N	N	N	N	N	2770	-70	5	-2.46	686492420	250972	71.33	2840	2840	2690	3690	1990	2840	2735.33	0.79	-50105	2950	2895	2820	2765	2690	2922	2792	153	850	500	1930	5	1	30556774	846	17.64	2.50	12	0.82	157.00	1109.00	6690	20230615	-58.59	1305	20230104	112.26	6690	-58.59	20230615	1305	112.26	20230104	6690	-58.59	20230615	1305	112.26	20230104	0.63	N	009730	500	152 억	242910	N	N	N	N
124	20231109	140233	57	100.00	KOSDAQ	금속	N	N	N	N	N	2725	-115	5	-4.05	532686185	195486	55.56	2840	2840	2690	3690	1990	2840	2724.93	0.79	-56023	2950	2895	2820	2765	2690	2922	2792	153	850	500	1930	5	1	30556774	833	17.36	2.46	12	0.64	157.00	1109.00	6690	20230615	-59.27	1305	20230104	108.81	6690	-59.27	20230615	1305	108.81	20230104	6690	-59.27	20230615	1305	108.81	20230104	0.63	N	009730	500	152 억	242910	N	N	N	N
125	20231109	130234	57	100.00	KOSDAQ	금속	N	N	N	N	N	2715	-125	5	-4.40	501371515	183992	52.29	2840	2840	2690	3690	1990	2840	2724.96	0.79	-55860	2950	2895	2820	2765	2690	2922	2792	153	850	500	1930	5	1	30556774	830	17.29	2.45	12	0.60	157.00	1109.00	6690	20230615	-59.42	1305	20230104	108.05	6690	-59.42	20230615	1305	108.05	20230104	6690	-59.42	20230615	1305	108.05	20230104	0.63	N	009730	500	152 억	242910	N	N	N	N
126	20231109	120234	57	100.00	KOSDAQ	금속	N	N	N	N	N	2730	-110	5	-3.87	449019515	164764	46.83	2840	2840	2690	3690	1990	2840	2725.23	0.79	-51332	2950	2895	2820	2765	2690	2922	2792	153	850	500	1930	5	1	30556774	834	17.39	2.46	12	0.54	157.00	1109.00	6690	20230615	-59.19	1305	20230104	109.20	6690	-59.19	20230615	1305	109.20	20230104	6690	-59.19	20230615	1305	109.20	20230104	0.63	N	009730	500	152 억	242910	N	N	N	N
127	20231109	110234	57	100.00	KOSDAQ	금속	N	N	N	N	N	2720	-120	5	-4.23	425649945	156175	44.39	2840	2840	2690	3690	1990	2840	2725.47	0.79	-51467	2950	2895	2820	2765	2690	2922	2792	153	850	500	1930	5	1	30556774	831	17.32	2.45	12	0.51	157.00	1109.00	6690	20230615	-59.34	1305	20230104	108.43	6690	-59.34	20230615	1305	108.43	20230104	6690	-59.34	20230615	1305	108.43	20230104	0.63	N	009730	500	152 억	242910	N	N	N	N
128	20231109	100232	57	100.00	KOSDAQ	금속	N	N	N	N	N	2705	-135	5	-4.75	350439085	128414	36.50	2840	2840	2690	3690	1990	2840	2728.98	0.79	-52260	2950	2895	2820	2765	2690	2922	2792	153	850	500	1930	5	1	30556774	827	17.23	2.44	12	0.42	157.00	1109.00	6690	20230615	-59.57	1305	20230104	107.28	6690	-59.57	20230615	1305	107.28	20230104	6690	-59.57	20230615	1305	107.28	20230104	0.63	N	009730	500	152 억	242910	N	N	N	N
129	20231109	090232	57	100.00	KOSDAQ	금속	N	N	N	N	N	2770	-70	5	-2.46	10461850	3744	1.06	2840	2840	2770	3690	1990	2840	2794.30	0.79	-347	2950	2895	2820	2765	2690	2922	2792	153	850	500	1930	5	1	30556774	846	17.64	2.50	12	0.01	157.00	1109.00	6690	20230615	-58.59	1305	20230104	112.26	6690	-58.59	20230615	1305	112.26	20230104	6690	-58.59	20230615	1305	112.26	20230104	0.63	N	009730	500	152 억	242910	N	N	N	N
130	20231108	160232	57	100.00	KOSDAQ	금속	N	N	N	N	N	2840	-25	5	-0.87	978699950	351228	71.94	2800	2875	2745	3720	2010	2865	2786.46	1.03	-72484	3088	2976	2798	2686	2508	2887	2597	153	855	500	1940	5	1	30556774	868	18.09	2.56	12	1.15	157.00	1109.00	6690	20230615	-57.55	1305	20230104	117.62	6690	-57.55	20230615	1305	117.62	20230104	6690	-57.55	20230615	1305	117.62	20230104	0.67	N	009730	500	152 억	314583	N	N	N	N
131	20231108	150234	57	100.00	KOSDAQ	금속	N	N	N	N	N	2780	-85	5	-2.97	832804375	299124	61.27	2800	2875	2745	3720	2010	2865	2784.12	1.03	-54661	3088	2976	2798	2686	2508	2887	2597	153	855	500	1940	5	1	30556774	849	17.71	2.51	12	0.98	157.00	1109.00	6690	20230615	-58.45	1305	20230104	113.03	6690	-58.45	20230615	1305	113.03	20230104	6690	-58.45	20230615	1305	113.03	20230104	0.67	N	009730	500	152 억	314583	N	N	N	N
132	20231108	140231	57	100.00	KOSDAQ	금속	N	N	N	N	N	2770	-95	5	-3.32	723972015	259729	53.20	2800	2875	2745	3720	2010	2865	2787.39	1.03	-47472	3088	2976	2798	2686	2508	2887	2597	153	855	500	1940	5	1	30556774	846	17.64	2.50	12	0.85	157.00	1109.00	6690	20230615	-58.59	1305	20230104	112.26	6690	-58.59	20230615	1305	112.26	20230104	6690	-58.59	20230615	1305	112.26	20230104	0.67	N	009730	500	152 억	314583	N	N	N	N
133	20231108	130233	57	100.00	KOSDAQ	금속	N	N	N	N	N	2750	-115	5	-4.01	655415940	234890	48.11	2800	2875	2745	3720	2010	2865	2790.28	1.03	-46870	3088	2976	2798	2686	2508	2887	2597	153	855	500	1940	5	1	30556774	840	17.52	2.48	12	0.77	157.00	1109.00	6690	20230615	-58.89	1305	20230104	110.73	6690	-58.89	20230615	1305	110.73	20230104	6690	-58.89	20230615	1305	110.73	20230104	0.67	N	009730	500	152 억	314583	N	N	N	N
134	20231108	120234	57	100.00	KOSDAQ	금속	N	N	N	N	N	2755	-110	5	-3.84	577793215	206673	42.33	2800	2875	2750	3720	2010	2865	2795.66	1.03	-28762	3088	2976	2798	2686	2508	2887	2597	153	855	500	1940	5	1	30556774	842	17.55	2.48	12	0.68	157.00	1109.00	6690	20230615	-58.82	1305	20230104	111.11	6690	-58.82	20230615	1305	111.11	20230104	6690	-58.82	20230615	1305	111.11	20230104	0.67	N	009730	500	152 억	314583	N	N	N	N
135	20231108	110232	57	100.00	KOSDAQ	금속	N	N	N	N	N	2790	-75	5	-2.62	494119930	176347	36.12	2800	2875	2750	3720	2010	2865	2801.94	1.03	-15352	3088	2976	2798	2686	2508	2887	2597	153	855	500	1940	5	1	30556774	853	17.77	2.52	12	0.58	157.00	1109.00	6690	20230615	-58.30	1305	20230104	113.79	6690	-58.30	20230615	1305	113.79	20230104	6690	-58.30	20230615	1305	113.79	20230104	0.67	N	009730	500	152 억	314583	N	N	N	N
136	20231108	100232	57	100.00	KOSDAQ	금속	N	N	N	N	N	2785	-80	5	-2.79	369504630	131238	26.88	2800	2875	2765	3720	2010	2865	2815.50	1.03	4295	3088	2976	2798	2686	2508	2887	2597	153	855	500	1940	5	1	30556774	851	17.74	2.51	12	0.43	157.00	1109.00	6690	20230615	-58.37	1305	20230104	113.41	6690	-58.37	20230615	1305	113.41	20230104	6690	-58.37	20230615	1305	113.41	20230104	0.67	N	009730	500	152 억	314583	N	N	N	N
137	20231108	090231	57	100.00	KOSDAQ	금속	N	N	N	N	N	2855	-10	5	-0.35	117567965	41853	8.57	2800	2865	2800	3720	2010	2865	2808.95	1.03	9850	3088	2976	2798	2686	2508	2887	2597	153	855	500	1940	5	1	30556774	872	18.18	2.57	12	0.14	157.00	1109.00	6690	20230615	-57.32	1305	20230104	118.77	6690	-57.32	20230615	1305	118.77	20230104	6690	-57.32	20230615	1305	118.77	20230104	0.67	N	009730	500	152 억	314583	N	N	N	N
138	20231107	160232	57	100.00	KOSDAQ	금속	N	N	N	N	N	2865	-15	5	-0.52	1359576725	487323	49.18	2900	2910	2620	3740	2020	2880	2789.89	1.22	-58312	3140	3010	2920	2790	2700	2965	2745	153	860	500	1950	5	1	30556774	875	18.25	2.58	12	1.59	157.00	1109.00	6690	20230615	-57.17	1305	20230104	119.54	6690	-57.17	20230615	1305	119.54	20230104	6690	-57.17	20230615	1305	119.54	20230104	1.05	N	009730	500	152 억	371973	N	N	N	N
139	20231107	150232	57	100.00	KOSDAQ	금속	N	N	N	N	N	2880	0	3	0.00	1276505805	458395	46.26	2900	2910	2620	3740	2020	2880	2784.73	1.22	-53455	3140	3010	2920	2790	2700	2965	2745	153	860	500	1950	5	1	30556774	880	18.34	2.60	12	1.50	157.00	1109.00	6690	20230615	-56.95	1305	20230104	120.69	6690	-56.95	20230615	1305	120.69	20230104	6690	-56.95	20230615	1305	120.69	20230104	1.05	N	009730	500	152 억	371973	N	N	N	N
140	20231107	140233	57	100.00	KOSDAQ	금속	N	N	N	N	N	2830	-50	5	-1.74	1060042415	382712	38.62	2900	2900	2620	3740	2020	2880	2769.82	1.22	-48184	3140	3010	2920	2790	2700	2965	2745	153	860	500	1950	5	1	30556774	865	18.03	2.55	12	1.25	157.00	1109.00	6690	20230615	-57.70	1305	20230104	116.86	6690	-57.70	20230615	1305	116.86	20230104	6690	-57.70	20230615	1305	116.86	20230104	1.05	N	009730	500	152 억	371973	N	N	N	N
141	20231107	130232	57	100.00	KOSDAQ	금속	N	N	N	N	N	2770	-110	5	-3.82	956372800	345861	34.90	2900	2900	2620	3740	2020	2880	2765.19	1.22	-57221	3140	3010	2920	2790	2700	2965	2745	153	860	500	1950	5	1	30556774	846	17.64	2.50	12	1.13	157.00	1109.00	6690	20230615	-58.59	1305	20230104	112.26	6690	-58.59	20230615	1305	112.26	20230104	6690	-58.59	20230615	1305	112.26	20230104	1.05	N	009730	500	152 억	371973	N	N	N	N
142	20231107	120232	57	100.00	KOSDAQ	금속	N	N	N	N	N	2740	-140	5	-4.86	890051480	321671	32.46	2900	2900	2620	3740	2020	2880	2766.96	1.22	-53164	3140	3010	2920	2790	2700	2965	2745	153	860	500	1950	5	1	30556774	837	17.45	2.47	12	1.05	157.00	1109.00	6690	20230615	-59.04	1305	20230104	109.96	6690	-59.04	20230615	1305	109.96	20230104	6690	-59.04	20230615	1305	109.96	20230104	1.05	N	009730	500	152 억	371973	N	N	N	N
143	20231107	110232	57	100.00	KOSDAQ	금속	N	N	N	N	N	2755	-125	5	-4.34	792197670	286042	28.86	2900	2900	2620	3740	2020	2880	2769.52	1.22	-51028	3140	3010	2920	2790	2700	2965	2745	153	860	500	1950	5	1	30556774	842	17.55	2.48	12	0.94	157.00	1109.00	6690	20230615	-58.82	1305	20230104	111.11	6690	-58.82	20230615	1305	111.11	20230104	6690	-58.82	20230615	1305	111.11	20230104	1.05	N	009730	500	152 억	371973	N	N	N	N
144	20231107	100234	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	-80	5	-2.78	625280460	225476	22.75	2900	2900	2620	3740	2020	2880	2773.16	1.22	-49623	3140	3010	2920	2790	2700	2965	2745	153	860	500	1950	5	1	30556774	856	17.83	2.52	12	0.74	157.00	1109.00	6690	20230615	-58.15	1305	20230104	114.56	6690	-58.15	20230615	1305	114.56	20230104	6690	-58.15	20230615	1305	114.56	20230104	1.05	N	009730	500	152 억	371973	N	N	N	N
145	20231107	090229	57	100.00	KOSDAQ	금속	N	N	N	N	N	2840	-40	5	-1.39	72348035	25080	2.53	2900	2900	2840	3740	2020	2880	2884.69	1.22	-15894	3140	3010	2920	2790	2700	2965	2745	153	860	500	1950	5	1	30556774	868	18.09	2.56	12	0.08	157.00	1109.00	6690	20230615	-57.55	1305	20230104	117.62	6690	-57.55	20230615	1305	117.62	20230104	6690	-57.55	20230615	1305	117.62	20230104	1.05	N	009730	500	152 억	371973	N	N	N	N
146	20231106	160227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2880	60	2	2.13	2887792450	987252	47.40	2890	3050	2830	3665	1975	2820	2925.15	1.03	57907	3140	2980	2790	2630	2440	3060	2710	153	845	500	1910	5	1	30556774	880	18.34	2.60	12	3.23	157.00	1109.00	6690	20230615	-56.95	1305	20230104	120.69	6690	-56.95	20230615	1305	120.69	20230104	6690	-56.95	20230615	1305	120.69	20230104	1.95	N	009730	500	152 억	315795	N	N	N	N
147	20231106	150229	57	100.00	KOSDAQ	금속	N	N	N	N	N	2890	70	2	2.48	2581858320	880376	42.27	2890	3050	2860	3665	1975	2820	2932.76	1.03	122902	3140	2980	2790	2630	2440	3060	2710	153	845	500	1910	5	1	30556774	883	18.41	2.61	12	2.88	157.00	1109.00	6690	20230615	-56.80	1305	20230104	121.46	6690	-56.80	20230615	1305	121.46	20230104	6690	-56.80	20230615	1305	121.46	20230104	1.95	N	009730	500	152 억	315795	N	N	N	N
148	20231106	140227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	80	2	2.84	2307175930	785003	37.69	2890	3050	2860	3665	1975	2820	2939.16	1.03	140970	3140	2980	2790	2630	2440	3060	2710	153	845	500	1910	5	1	30556774	886	18.47	2.61	12	2.57	157.00	1109.00	6690	20230615	-56.65	1305	20230104	122.22	6690	-56.65	20230615	1305	122.22	20230104	6690	-56.65	20230615	1305	122.22	20230104	1.95	N	009730	500	152 억	315795	N	N	N	N
149	20231106	130229	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	55	2	1.95	2170448045	737639	35.42	2890	3050	2860	3665	1975	2820	2942.53	1.03	153371	3140	2980	2790	2630	2440	3060	2710	153	845	500	1910	5	1	30556774	879	18.31	2.59	12	2.41	157.00	1109.00	6690	20230615	-57.03	1305	20230104	120.31	6690	-57.03	20230615	1305	120.31	20230104	6690	-57.03	20230615	1305	120.31	20230104	1.95	N	009730	500	152 억	315795	N	N	N	N
150	20231106	120229	57	100.00	KOSDAQ	금속	N	N	N	N	N	2890	70	2	2.48	1961159470	664891	31.93	2890	3050	2885	3665	1975	2820	2949.72	1.03	198877	3140	2980	2790	2630	2440	3060	2710	153	845	500	1910	5	1	30556774	883	18.41	2.61	12	2.18	157.00	1109.00	6690	20230615	-56.80	1305	20230104	121.46	6690	-56.80	20230615	1305	121.46	20230104	6690	-56.80	20230615	1305	121.46	20230104	1.95	N	009730	500	152 억	315795	N	N	N	N
151	20231106	110230	57	100.00	KOSDAQ	금속	N	N	N	N	N	2965	145	2	5.14	1579157265	534258	25.65	2890	3050	2885	3665	1975	2820	2955.96	1.03	200829	3140	2980	2790	2630	2440	3060	2710	153	845	500	1910	5	1	30556774	906	18.89	2.67	12	1.75	157.00	1109.00	6690	20230615	-55.68	1305	20230104	127.20	6690	-55.68	20230615	1305	127.20	20230104	6690	-55.68	20230615	1305	127.20	20230104	1.95	N	009730	500	152 억	315795	N	N	N	N
152	20231106	100219	57	100.00	KOSDAQ	금속	N	N	N	N	N	2965	145	2	5.14	1184249930	401091	19.26	2890	3050	2885	3665	1975	2820	2952.79	1.03	154922	3140	2980	2790	2630	2440	3060	2710	153	845	500	1910	5	1	30556774	906	18.89	2.67	12	1.31	157.00	1109.00	6690	20230615	-55.68	1305	20230104	127.20	6690	-55.68	20230615	1305	127.20	20230104	6690	-55.68	20230615	1305	127.20	20230104	1.95	N	009730	500	152 억	315795	N	N	N	N
153	20231106	090230	57	100.00	KOSDAQ	금속	N	N	N	N	N	2920	100	2	3.55	96006160	32921	1.58	2890	2955	2890	3665	1975	2820	2918.19	1.03	14877	3140	2980	2790	2630	2440	3060	2710	153	845	500	1910	5	1	30556774	892	18.60	2.63	12	0.11	157.00	1109.00	6690	20230615	-56.35	1305	20230104	123.75	6690	-56.35	20230615	1305	123.75	20230104	6690	-56.35	20230615	1305	123.75	20230104	1.95	N	009730	500	152 억	315795	N	N	N	N
154	20231103	160225	57	100.00	KOSDAQ	금속	N	N	N	N	N	2820	10	2	0.36	5788184400	2075551	41.25	2600	2950	2600	3650	1970	2810	2788.53	0.94	30483	4296	3552	3176	2432	2056	3365	2245	153	840	500	1910	5	1	30510359	860	17.96	2.54	12	6.80	157.00	1109.00	6690	20230615	-57.85	1305	20230104	116.09	6690	-57.85	20230615	1305	116.09	20230104	6690	-57.85	20230615	1305	116.09	20230104	1.98	N	009730	500	152 억	285826	N	N	N	N
155	20231103	150227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2805	-5	5	-0.18	5588495190	2004636	39.84	2600	2950	2600	3650	1970	2810	2787.55	0.94	29367	4296	3552	3176	2432	2056	3365	2245	153	840	500	1910	5	1	30510359	856	17.87	2.53	12	6.57	157.00	1109.00	6690	20230615	-58.07	1305	20230104	114.94	6690	-58.07	20230615	1305	114.94	20230104	6690	-58.07	20230615	1305	114.94	20230104	1.98	N	009730	500	152 억	285826	N	N	N	N
156	20231103	140227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2785	-25	5	-0.89	5306836180	1904081	37.84	2600	2950	2600	3650	1970	2810	2786.83	0.94	17231	4296	3552	3176	2432	2056	3365	2245	153	840	500	1910	5	1	30510359	850	17.74	2.51	12	6.24	157.00	1109.00	6690	20230615	-58.37	1305	20230104	113.41	6690	-58.37	20230615	1305	113.41	20230104	6690	-58.37	20230615	1305	113.41	20230104	1.98	N	009730	500	152 억	285826	N	N	N	N
157	20231103	130226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2750	-60	5	-2.14	5063401590	1816230	36.10	2600	2950	2600	3650	1970	2810	2787.61	0.94	28997	4296	3552	3176	2432	2056	3365	2245	153	840	500	1910	5	1	30510359	839	17.52	2.48	12	5.95	157.00	1109.00	6690	20230615	-58.89	1305	20230104	110.73	6690	-58.89	20230615	1305	110.73	20230104	6690	-58.89	20230615	1305	110.73	20230104	1.98	N	009730	500	152 억	285826	N	N	N	N
158	20231103	120226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	-50	5	-1.78	4491194120	1611225	32.02	2600	2950	2600	3650	1970	2810	2787.15	0.94	46451	4296	3552	3176	2432	2056	3365	2245	153	840	500	1910	5	1	30510359	842	17.58	2.49	12	5.28	157.00	1109.00	6690	20230615	-58.74	1305	20230104	111.49	6690	-58.74	20230615	1305	111.49	20230104	6690	-58.74	20230615	1305	111.49	20230104	1.98	N	009730	500	152 억	285826	N	N	N	N
159	20231103	110228	57	100.00	KOSDAQ	금속	N	N	N	N	N	2740	-70	5	-2.49	4196507055	1503550	29.88	2600	2950	2600	3650	1970	2810	2790.80	0.94	44079	4296	3552	3176	2432	2056	3365	2245	153	840	500	1910	5	1	30510359	836	17.45	2.47	12	4.93	157.00	1109.00	6690	20230615	-59.04	1305	20230104	109.96	6690	-59.04	20230615	1305	109.96	20230104	6690	-59.04	20230615	1305	109.96	20230104	1.98	N	009730	500	152 억	285826	N	N	N	N
160	20231103	100225	57	100.00	KOSDAQ	금속	N	N	N	N	N	2815	5	2	0.18	3251876240	1159697	23.05	2600	2950	2600	3650	1970	2810	2803.97	0.94	63141	4296	3552	3176	2432	2056	3365	2245	153	840	500	1910	5	1	30510359	859	17.93	2.54	12	3.80	157.00	1109.00	6690	20230615	-57.92	1305	20230104	115.71	6690	-57.92	20230615	1305	115.71	20230104	6690	-57.92	20230615	1305	115.71	20230104	1.98	N	009730	500	152 억	285826	N	N	N	N
161	20231103	090225	57	100.00	KOSDAQ	금속	N	N	N	N	N	2830	20	2	0.71	993790115	371902	7.39	2600	2855	2600	3650	1970	2810	2664.01	0.94	46494	4296	3552	3176	2432	2056	3365	2245	153	840	500	1910	5	1	30510359	863	18.03	2.55	12	1.22	157.00	1109.00	6690	20230615	-57.70	1305	20230104	116.86	6690	-57.70	20230615	1305	116.86	20230104	6690	-57.70	20230615	1305	116.86	20230104	1.98	N	009730	500	152 억	285826	N	N	N	N
162	20231102	160225	57	100.00	KOSDAQ	금속	N	N	N	N	N	2810	-1190	5	-29.75	15017610965	4887364	1167.76	3905	3920	2800	5200	2800	4000	3072.81	0.33	230943	4573	4286	4143	3856	3713	4215	3785	153	1200	500	2720	5	1	30510359	857	17.90	2.53	12	16.02	157.00	1109.00	6690	20230615	-58.00	1305	20230104	115.33	6690	-58.00	20230615	1305	115.33	20230104	6690	-58.00	20230615	1305	115.33	20230104	2.03	N	009730	500	152 억	100712	N	N	N	N
163	20231102	150227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2865	-1135	5	-28.38	13282772775	4275120	1021.47	3905	3920	2800	5200	2800	4000	3106.99	0.33	264931	4573	4286	4143	3856	3713	4215	3785	153	1200	500	2720	5	1	30510359	874	18.25	2.58	12	14.01	157.00	1109.00	6690	20230615	-57.17	1305	20230104	119.54	6690	-57.17	20230615	1305	119.54	20230104	6690	-57.17	20230615	1305	119.54	20230104	2.03	N	009730	500	152 억	100712	N	N	N	N
164	20231102	140225	57	100.00	KOSDAQ	금속	N	N	N	N	N	2955	-1045	5	-26.12	9676789335	3029251	723.79	3905	3920	2800	5200	2800	4000	3194.45	0.33	123500	4573	4286	4143	3856	3713	4215	3785	153	1200	500	2720	5	1	30510359	902	18.82	2.66	12	9.93	157.00	1109.00	6690	20230615	-55.83	1305	20230104	126.44	6690	-55.83	20230615	1305	126.44	20230104	6690	-55.83	20230615	1305	126.44	20230104	2.03	N	009730	500	152 억	100712	N	N	N	N
165	20231102	130225	57	100.00	KOSDAQ	금속	N	N	N	N	N	3250	-750	5	-18.75	8422224070	2627398	627.78	3905	3920	2800	5200	2800	4000	3205.54	0.33	125965	4573	4286	4143	3856	3713	4215	3785	153	1200	500	2720	5	1	30510359	992	20.70	2.93	12	8.61	157.00	1109.00	6690	20230615	-51.42	1305	20230104	149.04	6690	-51.42	20230615	1305	149.04	20230104	6690	-51.42	20230615	1305	149.04	20230104	2.03	N	009730	500	152 억	100712	N	N	N	N
166	20231102	120224	57	100.00	KOSDAQ	금속	N	N	N	N	N	3370	-630	5	-15.75	7862811785	2458208	587.35	3905	3920	2800	5200	2800	4000	3198.59	0.33	145583	4573	4286	4143	3856	3713	4215	3785	153	1200	500	2720	5	1	30510359	1028	21.46	3.04	12	8.06	157.00	1109.00	6690	20230615	-49.63	1305	20230104	158.24	6690	-49.63	20230615	1305	158.24	20230104	6690	-49.63	20230615	1305	158.24	20230104	2.03	N	009730	500	152 억	100712	N	N	N	N
167	20231102	110222	57	100.00	KOSDAQ	금속	N	N	N	N	N	3320	-680	5	-17.00	7296952720	2290532	547.29	3905	3920	2800	5200	2800	4000	3185.70	0.33	156978	4573	4286	4143	3856	3713	4215	3785	153	1200	500	2720	5	1	30510359	1013	21.15	2.99	12	7.51	157.00	1109.00	6690	20230615	-50.37	1305	20230104	154.41	6690	-50.37	20230615	1305	154.41	20230104	6690	-50.37	20230615	1305	154.41	20230104	2.03	N	009730	500	152 억	100712	N	N	N	N
168	20231102	100224	57	100.00	KOSDAQ	금속	N	N	N	N	N	3265	-735	5	-18.38	5186945975	1654719	395.37	3905	3920	2800	5200	2800	4000	3134.64	0.33	234928	4573	4286	4143	3856	3713	4215	3785	153	1200	500	2720	5	1	30510359	996	20.80	2.94	12	5.42	157.00	1109.00	6690	20230615	-51.20	1305	20230104	150.19	6690	-51.20	20230615	1305	150.19	20230104	6690	-51.20	20230615	1305	150.19	20230104	2.03	N	009730	500	152 억	100712	N	N	N	N
169	20231102	090225	57	100.00	KOSDAQ	금속	N	N	N	N	N	3805	-195	5	-4.88	59555775	15474	3.70	3905	3920	3800	5200	2800	4000	3848.76	0.33	-347	4573	4286	4143	3856	3713	4215	3785	153	1200	500	2720	5	1	30510359	1161	24.24	3.43	12	0.05	157.00	1109.00	6690	20230615	-43.12	1305	20230104	191.57	6690	-43.12	20230615	1305	191.57	20230104	6690	-43.12	20230615	1305	191.57	20230104	2.03	N	009730	500	152 억	100712	N	N	N	N
170	20231101	160224	57	100.00	KOSDAQ	금속	N	N	N	N	N	4000	-400	5	-9.09	1704242825	413761	71.26	4430	4430	4000	5720	3080	4400	4119.11	0.35	-9211	4633	4516	4333	4216	4033	4575	4275	153	1320	500	2990	5	1	30510359	1220	25.48	3.61	12	1.36	157.00	1109.00	6690	20230615	-40.21	1305	20230104	206.51	6690	-40.21	20230615	1305	206.51	20230104	6690	-40.21	20230615	1305	206.51	20230104	1.88	N	009730	500	152 억	107939	N	N	N	N
171	20231101	150224	57	100.00	KOSDAQ	금속	N	N	N	N	N	4100	-300	5	-6.82	1556055790	377580	65.02	4430	4430	4000	5720	3080	4400	4121.13	0.35	-369	4633	4516	4333	4216	4033	4575	4275	153	1320	500	2990	5	1	30510359	1251	26.11	3.70	12	1.24	157.00	1109.00	6690	20230615	-38.71	1305	20230104	214.18	6690	-38.71	20230615	1305	214.18	20230104	6690	-38.71	20230615	1305	214.18	20230104	1.88	N	009730	500	152 억	107939	N	N	N	N
172	20231101	140222	57	100.00	KOSDAQ	금속	N	N	N	N	N	4120	-280	5	-6.36	1323217060	320548	55.20	4430	4430	4000	5720	3080	4400	4127.98	0.35	-10703	4633	4516	4333	4216	4033	4575	4275	153	1320	500	2990	5	1	30510359	1257	26.24	3.72	12	1.05	157.00	1109.00	6690	20230615	-38.42	1305	20230104	215.71	6690	-38.42	20230615	1305	215.71	20230104	6690	-38.42	20230615	1305	215.71	20230104	1.88	N	009730	500	152 억	107939	N	N	N	N
173	20231101	130225	57	100.00	KOSDAQ	금속	N	N	N	N	N	4160	-240	5	-5.45	1262151655	305755	52.66	4430	4430	4000	5720	3080	4400	4127.98	0.35	-8732	4633	4516	4333	4216	4033	4575	4275	153	1320	500	2990	5	1	30510359	1269	26.50	3.75	12	1.00	157.00	1109.00	6690	20230615	-37.82	1305	20230104	218.77	6690	-37.82	20230615	1305	218.77	20230104	6690	-37.82	20230615	1305	218.77	20230104	1.88	N	009730	500	152 억	107939	N	N	N	N
174	20231101	120227	57	100.00	KOSDAQ	금속	N	N	N	N	N	4125	-275	5	-6.25	1103406855	267707	46.10	4430	4430	4000	5720	3080	4400	4121.70	0.35	-8034	4633	4516	4333	4216	4033	4575	4275	153	1320	500	2990	5	1	30510359	1259	26.27	3.72	12	0.88	157.00	1109.00	6690	20230615	-38.34	1305	20230104	216.09	6690	-38.34	20230615	1305	216.09	20230104	6690	-38.34	20230615	1305	216.09	20230104	1.88	N	009730	500	152 억	107939	N	N	N	N
175	20231101	110227	57	100.00	KOSDAQ	금속	N	N	N	N	N	4080	-320	5	-7.27	999454585	242459	41.75	4430	4430	4000	5720	3080	4400	4122.16	0.35	-12883	4633	4516	4333	4216	4033	4575	4275	153	1320	500	2990	5	1	30510359	1245	25.99	3.68	12	0.79	157.00	1109.00	6690	20230615	-39.01	1305	20230104	212.64	6690	-39.01	20230615	1305	212.64	20230104	6690	-39.01	20230615	1305	212.64	20230104	1.88	N	009730	500	152 억	107939	N	N	N	N
176	20231101	100226	57	100.00	KOSDAQ	금속	N	N	N	N	N	4185	-215	5	-4.89	484600150	115702	19.93	4430	4430	4050	5720	3080	4400	4188.35	0.35	-4733	4633	4516	4333	4216	4033	4575	4275	153	1320	500	2990	5	1	30510359	1277	26.66	3.77	12	0.38	157.00	1109.00	6690	20230615	-37.44	1305	20230104	220.69	6690	-37.44	20230615	1305	220.69	20230104	6690	-37.44	20230615	1305	220.69	20230104	1.88	N	009730	500	152 억	107939	N	N	N	N
177	20231101	090226	57	100.00	KOSDAQ	금속	N	N	N	N	N	4365	-35	5	-0.80	15667570	3616	0.62	4430	4430	4320	5720	3080	4400	4332.85	0.35	2117	4633	4516	4333	4216	4033	4575	4275	153	1320	500	2990	5	1	30510359	1332	27.80	3.94	12	0.01	157.00	1109.00	6690	20230615	-34.75	1305	20230104	234.48	6690	-34.75	20230615	1305	234.48	20230104	6690	-34.75	20230615	1305	234.48	20230104	1.88	N	009730	500	152 억	107939	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History