KissMeData/186230/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161002	57	100.00	KOSDAQ	금속	N	N	N	N	N	9190	-100	5	-1.08	200117290	21891	71.00	9290	9360	9040	12070	6510	9290	9141.48	0.70	-5317	9543	9416	9323	9196	9103	9370	9150	54	2780	500	6500	10	1	10820188	994	-7.77	2.28	12	0.20	-1183.00	4027.00	13630	20240521	-32.58	7000	20231207	31.29	13630	-32.58	20240521	7760	18.43	20241113	13630	-32.58	20240521	7000	31.29	20231207	1.58	N	186230	500	54 억	75216	N	N	N	N
3	20241129	151019	57	100.00	KOSDAQ	금속	N	N	N	N	N	9090	-200	5	-2.15	166134720	18185	58.98	9290	9360	9040	12070	6510	9290	9135.81	0.70	-5244	9543	9416	9323	9196	9103	9370	9150	54	2780	500	6500	10	1	10820188	984	-7.68	2.26	12	0.17	-1183.00	4027.00	13630	20240521	-33.31	7000	20231207	29.86	13630	-33.31	20240521	7760	17.14	20241113	13630	-33.31	20240521	7000	29.86	20231207	1.58	N	186230	500	54 억	75216	N	N	N	N
4	20241129	141022	57	100.00	KOSDAQ	금속	N	N	N	N	N	9110	-180	5	-1.94	150477950	16465	53.40	9290	9360	9040	12070	6510	9290	9139.26	0.70	-6049	9543	9416	9323	9196	9103	9370	9150	54	2780	500	6500	10	1	10820188	986	-7.70	2.26	12	0.15	-1183.00	4027.00	13630	20240521	-33.16	7000	20231207	30.14	13630	-33.16	20240521	7760	17.40	20241113	13630	-33.16	20240521	7000	30.14	20231207	1.58	N	186230	500	54 억	75216	N	N	N	N
5	20241129	131018	57	100.00	KOSDAQ	금속	N	N	N	N	N	9120	-170	5	-1.83	137178850	15009	48.68	9290	9360	9040	12070	6510	9290	9139.77	0.70	-6140	9543	9416	9323	9196	9103	9370	9150	54	2780	500	6500	10	1	10820188	987	-7.71	2.26	12	0.14	-1183.00	4027.00	13630	20240521	-33.09	7000	20231207	30.29	13630	-33.09	20240521	7760	17.53	20241113	13630	-33.09	20240521	7000	30.29	20231207	1.58	N	186230	500	54 억	75216	N	N	N	N
6	20241129	121019	57	100.00	KOSDAQ	금속	N	N	N	N	N	9120	-170	5	-1.83	94309230	10299	33.40	9290	9360	9120	12070	6510	9290	9157.12	0.70	-4042	9543	9416	9323	9196	9103	9370	9150	54	2780	500	6500	10	1	10820188	987	-7.71	2.26	12	0.10	-1183.00	4027.00	13630	20240521	-33.09	7000	20231207	30.29	13630	-33.09	20240521	7760	17.53	20241113	13630	-33.09	20240521	7000	30.29	20231207	1.58	N	186230	500	54 억	75216	N	N	N	N
7	20241129	111022	57	100.00	KOSDAQ	금속	N	N	N	N	N	9160	-130	5	-1.40	72431800	7905	25.64	9290	9360	9120	12070	6510	9290	9162.78	0.70	-3547	9543	9416	9323	9196	9103	9370	9150	54	2780	500	6500	10	1	10820188	991	-7.74	2.27	12	0.07	-1183.00	4027.00	13630	20240521	-32.80	7000	20231207	30.86	13630	-32.80	20240521	7760	18.04	20241113	13630	-32.80	20240521	7000	30.86	20231207	1.58	N	186230	500	54 억	75216	N	N	N	N
8	20241129	101015	57	100.00	KOSDAQ	금속	N	N	N	N	N	9150	-140	5	-1.51	58074770	6338	20.56	9290	9360	9120	12070	6510	9290	9162.95	0.70	-3244	9543	9416	9323	9196	9103	9370	9150	54	2780	500	6500	10	1	10820188	990	-7.73	2.27	12	0.06	-1183.00	4027.00	13630	20240521	-32.87	7000	20231207	30.71	13630	-32.87	20240521	7760	17.91	20241113	13630	-32.87	20240521	7000	30.71	20231207	1.58	N	186230	500	54 억	75216	N	N	N	N
9	20241129	091019	57	100.00	KOSDAQ	금속	N	N	N	N	N	9170	-120	5	-1.29	6499890	707	2.29	9290	9360	9150	12070	6510	9290	9193.62	0.70	-420	9543	9416	9323	9196	9103	9370	9150	54	2780	500	6500	10	1	10820188	992	-7.75	2.28	12	0.01	-1183.00	4027.00	13630	20240521	-32.72	7000	20231207	31.00	13630	-32.72	20240521	7760	18.17	20241113	13630	-32.72	20240521	7000	31.00	20231207	1.58	N	186230	500	54 억	75216	N	N	N	N
10	20241128	161004	57	100.00	KOSDAQ	금속	N	N	N	N	N	9290	-30	5	-0.32	287730080	30830	54.84	9300	9450	9230	12110	6530	9320	9332.80	0.74	-5562	9700	9510	9220	9030	8740	9605	9125	54	2790	500	6520	10	1	10820188	1005	-7.85	2.31	12	0.28	-1183.00	4027.00	13630	20240521	-31.84	7000	20231207	32.71	13630	-31.84	20240521	7760	19.72	20241113	13630	-31.84	20240521	7000	32.71	20231207	1.57	N	186230	500	54 억	80223	N	N	N	N
11	20241128	151024	57	100.00	KOSDAQ	금속	N	N	N	N	N	9280	-40	5	-0.43	283989470	30427	54.12	9300	9450	9230	12110	6530	9320	9333.47	0.74	-5518	9700	9510	9220	9030	8740	9605	9125	54	2790	500	6520	10	1	10820188	1004	-7.84	2.30	12	0.28	-1183.00	4027.00	13630	20240521	-31.91	7000	20231207	32.57	13630	-31.91	20240521	7760	19.59	20241113	13630	-31.91	20240521	7000	32.57	20231207	1.57	N	186230	500	54 억	80223	N	N	N	N
12	20241128	141021	57	100.00	KOSDAQ	금속	N	N	N	N	N	9290	-30	5	-0.32	243923900	26092	46.41	9300	9450	9230	12110	6530	9320	9348.61	0.74	-7510	9700	9510	9220	9030	8740	9605	9125	54	2790	500	6520	10	1	10820188	1005	-7.85	2.31	12	0.24	-1183.00	4027.00	13630	20240521	-31.84	7000	20231207	32.71	13630	-31.84	20240521	7760	19.72	20241113	13630	-31.84	20240521	7000	32.71	20231207	1.57	N	186230	500	54 억	80223	N	N	N	N
13	20241128	131019	57	100.00	KOSDAQ	금속	N	N	N	N	N	9340	20	2	0.21	238715960	25531	45.41	9300	9450	9230	12110	6530	9320	9350.04	0.74	-7250	9700	9510	9220	9030	8740	9605	9125	54	2790	500	6520	10	1	10820188	1011	-7.90	2.32	12	0.24	-1183.00	4027.00	13630	20240521	-31.47	7000	20231207	33.43	13630	-31.47	20240521	7760	20.36	20241113	13630	-31.47	20240521	7000	33.43	20231207	1.57	N	186230	500	54 억	80223	N	N	N	N
14	20241128	121022	57	100.00	KOSDAQ	금속	N	N	N	N	N	9330	10	2	0.11	201399140	21524	38.28	9300	9450	9230	12110	6530	9320	9356.96	0.74	-5661	9700	9510	9220	9030	8740	9605	9125	54	2790	500	6520	10	1	10820188	1010	-7.89	2.32	12	0.20	-1183.00	4027.00	13630	20240521	-31.55	7000	20231207	33.29	13630	-31.55	20240521	7760	20.23	20241113	13630	-31.55	20240521	7000	33.29	20231207	1.57	N	186230	500	54 억	80223	N	N	N	N
15	20241128	111025	57	100.00	KOSDAQ	금속	N	N	N	N	N	9390	70	2	0.75	166537810	17780	31.63	9300	9450	9230	12110	6530	9320	9366.58	0.74	-2953	9700	9510	9220	9030	8740	9605	9125	54	2790	500	6520	10	1	10820188	1016	-7.94	2.33	12	0.16	-1183.00	4027.00	13630	20240521	-31.11	7000	20231207	34.14	13630	-31.11	20240521	7760	21.01	20241113	13630	-31.11	20240521	7000	34.14	20231207	1.57	N	186230	500	54 억	80223	N	N	N	N
16	20241128	101021	57	100.00	KOSDAQ	금속	N	N	N	N	N	9340	20	2	0.21	95891920	10235	18.20	9300	9450	9230	12110	6530	9320	9369.02	0.74	-3076	9700	9510	9220	9030	8740	9605	9125	54	2790	500	6520	10	1	10820188	1011	-7.90	2.32	12	0.09	-1183.00	4027.00	13630	20240521	-31.47	7000	20231207	33.43	13630	-31.47	20240521	7760	20.36	20241113	13630	-31.47	20240521	7000	33.43	20231207	1.57	N	186230	500	54 억	80223	N	N	N	N
17	20241128	091018	57	100.00	KOSDAQ	금속	N	N	N	N	N	9410	90	2	0.97	47895340	5101	9.07	9300	9450	9230	12110	6530	9320	9389.40	0.74	455	9700	9510	9220	9030	8740	9605	9125	54	2790	500	6520	10	1	10820188	1018	-7.95	2.34	12	0.05	-1183.00	4027.00	13630	20240521	-30.96	7000	20231207	34.43	13630	-30.96	20240521	7760	21.26	20241113	13630	-30.96	20240521	7000	34.43	20231207	1.57	N	186230	500	54 억	80223	N	N	N	N
18	20241127	160955	57	100.00	KOSDAQ	금속	N	N	N	N	N	9320	290	2	3.21	518165580	56221	143.29	9030	9410	8930	11730	6330	9030	9216.55	0.67	8504	9363	9196	9013	8846	8663	9280	8930	54	2700	500	6320	10	1	10820188	1008	-7.88	2.31	12	0.52	-1183.00	4027.00	13630	20240521	-31.62	7000	20231207	33.14	13630	-31.62	20240521	7760	20.10	20241113	13630	-31.62	20240521	7000	33.14	20231207	1.56	N	186230	500	54 억	72394	N	N	N	N
19	20241127	151014	57	100.00	KOSDAQ	금속	N	N	N	N	N	9290	260	2	2.88	508564590	55190	140.66	9030	9410	8930	11730	6330	9030	9214.80	0.67	8376	9363	9196	9013	8846	8663	9280	8930	54	2700	500	6320	10	1	10820188	1005	-7.85	2.31	12	0.51	-1183.00	4027.00	13630	20240521	-31.84	7000	20231207	32.71	13630	-31.84	20240521	7760	19.72	20241113	13630	-31.84	20240521	7000	32.71	20231207	1.56	N	186230	500	54 억	72394	N	N	N	N
20	20241127	141011	57	100.00	KOSDAQ	금속	N	N	N	N	N	9290	260	2	2.88	491848220	53393	136.08	9030	9410	8930	11730	6330	9030	9211.85	0.67	7674	9363	9196	9013	8846	8663	9280	8930	54	2700	500	6320	10	1	10820188	1005	-7.85	2.31	12	0.49	-1183.00	4027.00	13630	20240521	-31.84	7000	20231207	32.71	13630	-31.84	20240521	7760	19.72	20241113	13630	-31.84	20240521	7000	32.71	20231207	1.56	N	186230	500	54 억	72394	N	N	N	N
21	20241127	131006	57	100.00	KOSDAQ	금속	N	N	N	N	N	9310	280	2	3.10	420622540	45792	116.71	9030	9410	8930	11730	6330	9030	9185.50	0.67	5017	9363	9196	9013	8846	8663	9280	8930	54	2700	500	6320	10	1	10820188	1007	-7.87	2.31	12	0.42	-1183.00	4027.00	13630	20240521	-31.69	7000	20231207	33.00	13630	-31.69	20240521	7760	19.97	20241113	13630	-31.69	20240521	7000	33.00	20231207	1.56	N	186230	500	54 억	72394	N	N	N	N
22	20241127	121016	57	100.00	KOSDAQ	금속	N	N	N	N	N	9380	350	2	3.88	383100290	41773	106.47	9030	9410	8930	11730	6330	9030	9171.00	0.67	5340	9363	9196	9013	8846	8663	9280	8930	54	2700	500	6320	10	1	10820188	1015	-7.93	2.33	12	0.39	-1183.00	4027.00	13630	20240521	-31.18	7000	20231207	34.00	13630	-31.18	20240521	7760	20.88	20241113	13630	-31.18	20240521	7000	34.00	20231207	1.56	N	186230	500	54 억	72394	N	N	N	N
23	20241127	111012	57	100.00	KOSDAQ	금속	N	N	N	N	N	9190	160	2	1.77	190655080	21047	53.64	9030	9200	8930	11730	6330	9030	9058.54	0.67	-2961	9363	9196	9013	8846	8663	9280	8930	54	2700	500	6320	10	1	10820188	994	-7.77	2.28	12	0.19	-1183.00	4027.00	13630	20240521	-32.58	7000	20231207	31.29	13630	-32.58	20240521	7760	18.43	20241113	13630	-32.58	20240521	7000	31.29	20231207	1.56	N	186230	500	54 억	72394	N	N	N	N
24	20241127	101013	57	100.00	KOSDAQ	금속	N	N	N	N	N	9100	70	2	0.78	112385010	12494	31.84	9030	9110	8930	11730	6330	9030	8995.12	0.67	-2040	9363	9196	9013	8846	8663	9280	8930	54	2700	500	6320	10	1	10820188	985	-7.69	2.26	12	0.12	-1183.00	4027.00	13630	20240521	-33.24	7000	20231207	30.00	13630	-33.24	20240521	7760	17.27	20241113	13630	-33.24	20240521	7000	30.00	20231207	1.56	N	186230	500	54 억	72394	N	N	N	N
25	20241127	091011	57	100.00	KOSDAQ	금속	N	N	N	N	N	9020	-10	5	-0.11	10273140	1140	2.91	9030	9110	9010	11730	6330	9030	9011.53	0.67	-7	9363	9196	9013	8846	8663	9280	8930	54	2700	500	6320	10	1	10820188	976	-7.62	2.24	12	0.01	-1183.00	4027.00	13630	20240521	-33.82	7000	20231207	28.86	13630	-33.82	20240521	7760	16.24	20241113	13630	-33.82	20240521	7000	28.86	20231207	1.56	N	186230	500	54 억	72394	N	N	N	N
26	20241126	160957	57	100.00	KOSDAQ	금속	N	N	N	N	N	9030	60	2	0.67	353555590	39236	109.55	8950	9180	8830	11660	6280	8970	9010.98	0.62	5077	9396	9182	9066	8852	8736	9125	8795	54	2690	500	6270	10	1	10820188	977	-7.63	2.24	12	0.36	-1183.00	4027.00	13630	20240521	-33.75	7000	20231117	29.00	13630	-33.75	20240521	7760	16.37	20241113	13630	-33.75	20240521	7000	29.00	20231207	1.57	N	186230	500	54 억	67004	N	N	N	N
27	20241126	151006	57	100.00	KOSDAQ	금속	N	N	N	N	N	8980	10	2	0.11	334449350	37115	103.63	8950	9180	8830	11660	6280	8970	9011.16	0.62	5783	9396	9182	9066	8852	8736	9125	8795	54	2690	500	6270	10	1	10820188	972	-7.59	2.23	12	0.34	-1183.00	4027.00	13630	20240521	-34.12	7000	20231117	28.29	13630	-34.12	20240521	7760	15.72	20241113	13630	-34.12	20240521	7000	28.29	20231207	1.57	N	186230	500	54 억	67004	N	N	N	N
28	20241126	141006	57	100.00	KOSDAQ	금속	N	N	N	N	N	9040	70	2	0.78	289309830	32077	89.57	8950	9180	8830	11660	6280	8970	9019.23	0.62	5015	9396	9182	9066	8852	8736	9125	8795	54	2690	500	6270	10	1	10820188	978	-7.64	2.24	12	0.30	-1183.00	4027.00	13630	20240521	-33.68	7000	20231117	29.14	13630	-33.68	20240521	7760	16.49	20241113	13630	-33.68	20240521	7000	29.14	20231207	1.57	N	186230	500	54 억	67004	N	N	N	N
29	20241126	131003	57	100.00	KOSDAQ	금속	N	N	N	N	N	9000	30	2	0.33	126811920	14129	39.45	8950	9180	8830	11660	6280	8970	8975.29	0.62	745	9396	9182	9066	8852	8736	9125	8795	54	2690	500	6270	10	1	10820188	974	-7.61	2.23	12	0.13	-1183.00	4027.00	13630	20240521	-33.97	7000	20231117	28.57	13630	-33.97	20240521	7760	15.98	20241113	13630	-33.97	20240521	7000	28.57	20231207	1.57	N	186230	500	54 억	67004	N	N	N	N
30	20241126	121009	57	100.00	KOSDAQ	금속	N	N	N	N	N	9030	60	2	0.67	105495060	11762	32.84	8950	9180	8830	11660	6280	8970	8969.14	0.62	857	9396	9182	9066	8852	8736	9125	8795	54	2690	500	6270	10	1	10820188	977	-7.63	2.24	12	0.11	-1183.00	4027.00	13630	20240521	-33.75	7000	20231117	29.00	13630	-33.75	20240521	7760	16.37	20241113	13630	-33.75	20240521	7000	29.00	20231207	1.57	N	186230	500	54 억	67004	N	N	N	N
31	20241126	111013	57	100.00	KOSDAQ	금속	N	N	N	N	N	9040	70	2	0.78	93174530	10394	29.02	8950	9180	8830	11660	6280	8970	8964.26	0.62	1019	9396	9182	9066	8852	8736	9125	8795	54	2690	500	6270	10	1	10820188	978	-7.64	2.24	12	0.10	-1183.00	4027.00	13630	20240521	-33.68	7000	20231117	29.14	13630	-33.68	20240521	7760	16.49	20241113	13630	-33.68	20240521	7000	29.14	20231207	1.57	N	186230	500	54 억	67004	N	N	N	N
32	20241126	101018	57	100.00	KOSDAQ	금속	N	N	N	N	N	9040	70	2	0.78	77482870	8658	24.17	8950	9180	8830	11660	6280	8970	8949.28	0.62	1281	9396	9182	9066	8852	8736	9125	8795	54	2690	500	6270	10	1	10820188	978	-7.64	2.24	12	0.08	-1183.00	4027.00	13630	20240521	-33.68	7000	20231117	29.14	13630	-33.68	20240521	7760	16.49	20241113	13630	-33.68	20240521	7000	29.14	20231207	1.57	N	186230	500	54 억	67004	N	N	N	N
33	20241126	091010	57	100.00	KOSDAQ	금속	N	N	N	N	N	9020	50	2	0.56	5999040	662	1.85	8950	9180	8950	11660	6280	8970	9061.99	0.62	-227	9396	9182	9066	8852	8736	9125	8795	54	2690	500	6270	10	1	10820188	976	-7.62	2.24	12	0.01	-1183.00	4027.00	13630	20240521	-33.82	7000	20231117	28.86	13630	-33.82	20240521	7760	16.24	20241113	13630	-33.82	20240521	7000	28.86	20231207	1.57	N	186230	500	54 억	67004	N	N	N	N
34	20241125	160944	57	100.00	KOSDAQ	금속	N	N	N	N	N	8970	-150	5	-1.64	325132790	35813	123.26	9120	9280	8950	11850	6390	9120	9078.63	0.71	-9990	9420	9270	9110	8960	8800	9345	9035	54	2730	500	6380	10	1	10820188	971	-7.58	2.23	12	0.33	-1183.00	4027.00	13630	20240521	-34.19	7000	20231117	28.14	13630	-34.19	20240521	7760	15.59	20241113	13630	-34.19	20240521	7000	28.14	20231207	1.58	N	186230	500	54 억	76762	N	N	N	N
35	20241125	151004	57	100.00	KOSDAQ	금속	N	N	N	N	N	8980	-140	5	-1.54	316388930	34838	119.90	9120	9280	8950	11850	6390	9120	9081.72	0.71	-9566	9420	9270	9110	8960	8800	9345	9035	54	2730	500	6380	10	1	10820188	972	-7.59	2.23	12	0.32	-1183.00	4027.00	13630	20240521	-34.12	7000	20231117	28.29	13630	-34.12	20240521	7760	15.72	20241113	13630	-34.12	20240521	7000	28.29	20231207	1.58	N	186230	500	54 억	76762	N	N	N	N
36	20241125	141000	57	100.00	KOSDAQ	금속	N	N	N	N	N	9030	-90	5	-0.99	237646210	26059	89.69	9120	9280	8950	11850	6390	9120	9119.54	0.71	-10123	9420	9270	9110	8960	8800	9345	9035	54	2730	500	6380	10	1	10820188	977	-7.63	2.24	12	0.24	-1183.00	4027.00	13630	20240521	-33.75	7000	20231117	29.00	13630	-33.75	20240521	7760	16.37	20241113	13630	-33.75	20240521	7000	29.00	20231207	1.58	N	186230	500	54 억	76762	N	N	N	N
37	20241125	130954	57	100.00	KOSDAQ	금속	N	N	N	N	N	9060	-60	5	-0.66	227497270	24935	85.82	9120	9280	8950	11850	6390	9120	9123.61	0.71	-9523	9420	9270	9110	8960	8800	9345	9035	54	2730	500	6380	10	1	10820188	980	-7.66	2.25	12	0.23	-1183.00	4027.00	13630	20240521	-33.53	7000	20231117	29.43	13630	-33.53	20240521	7760	16.75	20241113	13630	-33.53	20240521	7000	29.43	20231207	1.58	N	186230	500	54 억	76762	N	N	N	N
38	20241125	121004	57	100.00	KOSDAQ	금속	N	N	N	N	N	9080	-40	5	-0.44	210026880	23009	79.19	9120	9280	8950	11850	6390	9120	9128.03	0.71	-9436	9420	9270	9110	8960	8800	9345	9035	54	2730	500	6380	10	1	10820188	982	-7.68	2.25	12	0.21	-1183.00	4027.00	13630	20240521	-33.38	7000	20231117	29.71	13630	-33.38	20240521	7760	17.01	20241113	13630	-33.38	20240521	7000	29.71	20231207	1.58	N	186230	500	54 억	76762	N	N	N	N
39	20241125	110958	57	100.00	KOSDAQ	금속	N	N	N	N	N	9000	-120	5	-1.32	189374180	20727	71.34	9120	9280	8950	11850	6390	9120	9136.59	0.71	-8313	9420	9270	9110	8960	8800	9345	9035	54	2730	500	6380	10	1	10820188	974	-7.61	2.23	12	0.19	-1183.00	4027.00	13630	20240521	-33.97	7000	20231117	28.57	13630	-33.97	20240521	7760	15.98	20241113	13630	-33.97	20240521	7000	28.57	20231207	1.58	N	186230	500	54 억	76762	N	N	N	N
40	20241125	100947	57	100.00	KOSDAQ	금속	N	N	N	N	N	9050	-70	5	-0.77	145112850	15799	54.38	9120	9280	9000	11850	6390	9120	9184.94	0.71	-9533	9420	9270	9110	8960	8800	9345	9035	54	2730	500	6380	10	1	10820188	979	-7.65	2.25	12	0.15	-1183.00	4027.00	13630	20240521	-33.60	7000	20231117	29.29	13630	-33.60	20240521	7760	16.62	20241113	13630	-33.60	20240521	7000	29.29	20231207	1.58	N	186230	500	54 억	76762	N	N	N	N
41	20241125	090948	57	100.00	KOSDAQ	금속	N	N	N	N	N	9270	150	2	1.64	10749190	1172	4.03	9120	9280	9120	11850	6390	9120	9171.66	0.71	-84	9420	9270	9110	8960	8800	9345	9035	54	2730	500	6380	10	1	10820188	1003	-7.84	2.30	12	0.01	-1183.00	4027.00	13630	20240521	-31.99	7000	20231117	32.43	13630	-31.99	20240521	7760	19.46	20241113	13630	-31.99	20240521	7000	32.43	20231207	1.58	N	186230	500	54 억	76762	N	N	N	N
42	20241122	160854	57	100.00	KOSDAQ	금속	N	N	N	N	N	9120	170	2	1.90	264858750	29055	56.78	8950	9260	8950	11630	6270	8950	9115.77	0.72	-1224	9316	9132	8846	8662	8376	9225	8755	54	2680	500	6260	10	1	10820188	987	-7.71	2.26	12	0.27	-1183.00	4027.00	13630	20240521	-33.09	6880	20231115	32.56	13630	-33.09	20240521	7760	17.53	20241113	13630	-33.09	20240521	7000	30.29	20231207	1.61	N	186230	500	54 억	77987	N	N	N	N
43	20241122	150908	57	100.00	KOSDAQ	금속	N	N	N	N	N	9060	110	2	1.23	256014390	28083	54.88	8950	9260	8950	11630	6270	8950	9116.35	0.72	-974	9316	9132	8846	8662	8376	9225	8755	54	2680	500	6260	10	1	10820188	980	-7.66	2.25	12	0.26	-1183.00	4027.00	13630	20240521	-33.53	6880	20231115	31.69	13630	-33.53	20240521	7760	16.75	20241113	13630	-33.53	20240521	7000	29.43	20231207	1.61	N	186230	500	54 억	77987	N	N	N	N
44	20241122	140909	57	100.00	KOSDAQ	금속	N	N	N	N	N	9170	220	2	2.46	227833860	24988	48.84	8950	9260	8950	11630	6270	8950	9117.73	0.72	-483	9316	9132	8846	8662	8376	9225	8755	54	2680	500	6260	10	1	10820188	992	-7.75	2.28	12	0.23	-1183.00	4027.00	13630	20240521	-32.72	6880	20231115	33.28	13630	-32.72	20240521	7760	18.17	20241113	13630	-32.72	20240521	7000	31.00	20231207	1.61	N	186230	500	54 억	77987	N	N	N	N
45	20241122	130903	57	100.00	KOSDAQ	금속	N	N	N	N	N	9160	210	2	2.35	205806080	22579	44.13	8950	9260	8950	11630	6270	8950	9114.93	0.72	-63	9316	9132	8846	8662	8376	9225	8755	54	2680	500	6260	10	1	10820188	991	-7.74	2.27	12	0.21	-1183.00	4027.00	13630	20240521	-32.80	6880	20231115	33.14	13630	-32.80	20240521	7760	18.04	20241113	13630	-32.80	20240521	7000	30.86	20231207	1.61	N	186230	500	54 억	77987	N	N	N	N
46	20241122	120910	57	100.00	KOSDAQ	금속	N	N	N	N	N	9110	160	2	1.79	180276300	19780	38.66	8950	9260	8950	11630	6270	8950	9114.07	0.72	275	9316	9132	8846	8662	8376	9225	8755	54	2680	500	6260	10	1	10820188	986	-7.70	2.26	12	0.18	-1183.00	4027.00	13630	20240521	-33.16	6880	20231115	32.41	13630	-33.16	20240521	7760	17.40	20241113	13630	-33.16	20240521	7000	30.14	20231207	1.61	N	186230	500	54 억	77987	N	N	N	N
47	20241122	110901	57	100.00	KOSDAQ	금속	N	N	N	N	N	9100	150	2	1.68	130615090	14301	27.95	8950	9260	8950	11630	6270	8950	9133.28	0.72	-686	9316	9132	8846	8662	8376	9225	8755	54	2680	500	6260	10	1	10820188	985	-7.69	2.26	12	0.13	-1183.00	4027.00	13630	20240521	-33.24	6880	20231115	32.27	13630	-33.24	20240521	7760	17.27	20241113	13630	-33.24	20240521	7000	30.00	20231207	1.61	N	186230	500	54 억	77987	N	N	N	N
48	20241122	100919	57	100.00	KOSDAQ	금속	N	N	N	N	N	9190	240	2	2.68	106260860	11626	22.72	8950	9260	8950	11630	6270	8950	9139.93	0.72	-87	9316	9132	8846	8662	8376	9225	8755	54	2680	500	6260	10	1	10820188	994	-7.77	2.28	12	0.11	-1183.00	4027.00	13630	20240521	-32.58	6880	20231115	33.58	13630	-32.58	20240521	7760	18.43	20241113	13630	-32.58	20240521	7000	31.29	20231207	1.61	N	186230	500	54 억	77987	N	N	N	N
49	20241122	090910	57	100.00	KOSDAQ	금속	N	N	N	N	N	9030	80	2	0.89	16572840	1833	3.58	8950	9200	8950	11630	6270	8950	9041.37	0.72	-451	9316	9132	8846	8662	8376	9225	8755	54	2680	500	6260	10	1	10820188	977	-7.63	2.24	12	0.02	-1183.00	4027.00	13630	20240521	-33.75	6880	20231115	31.25	13630	-33.75	20240521	7760	16.37	20241113	13630	-33.75	20240521	7000	29.00	20231207	1.61	N	186230	500	54 억	77987	N	N	N	N
50	20241121	160900	57	100.00	KOSDAQ	금속	N	N	N	N	N	8950	330	2	3.83	453665490	51067	97.35	8600	9030	8560	11200	6040	8620	8883.73	0.71	1013	8906	8762	8546	8402	8186	8835	8475	54	2580	500	6030	10	1	10820188	968	-7.57	2.22	12	0.47	-1183.00	4027.00	13630	20240521	-34.34	6750	20231114	32.59	13630	-34.34	20240521	7760	15.34	20241113	13630	-34.34	20240521	7000	27.86	20231207	1.61	N	186230	500	54 억	77178	N	N	N	N
51	20241121	150920	57	100.00	KOSDAQ	금속	N	N	N	N	N	8920	300	2	3.48	438503780	49371	94.12	8600	9030	8560	11200	6040	8620	8881.81	0.71	1380	8906	8762	8546	8402	8186	8835	8475	54	2580	500	6030	10	1	10820188	965	-7.54	2.22	12	0.46	-1183.00	4027.00	13630	20240521	-34.56	6750	20231114	32.15	13630	-34.56	20240521	7760	14.95	20241113	13630	-34.56	20240521	7000	27.43	20231207	1.61	N	186230	500	54 억	77178	N	N	N	N
52	20241121	140917	57	100.00	KOSDAQ	금속	N	N	N	N	N	8970	350	2	4.06	400582770	45133	86.04	8600	9030	8560	11200	6040	8620	8875.61	0.71	3323	8906	8762	8546	8402	8186	8835	8475	54	2580	500	6030	10	1	10820188	971	-7.58	2.23	12	0.42	-1183.00	4027.00	13630	20240521	-34.19	6750	20231114	32.89	13630	-34.19	20240521	7760	15.59	20241113	13630	-34.19	20240521	7000	28.14	20231207	1.61	N	186230	500	54 억	77178	N	N	N	N
53	20241121	130910	57	100.00	KOSDAQ	금속	N	N	N	N	N	8930	310	2	3.60	365621570	41230	78.60	8600	9030	8560	11200	6040	8620	8867.85	0.71	5529	8906	8762	8546	8402	8186	8835	8475	54	2580	500	6030	10	1	10820188	966	-7.55	2.22	12	0.38	-1183.00	4027.00	13630	20240521	-34.48	6750	20231114	32.30	13630	-34.48	20240521	7760	15.08	20241113	13630	-34.48	20240521	7000	27.57	20231207	1.61	N	186230	500	54 억	77178	N	N	N	N
54	20241121	120911	57	100.00	KOSDAQ	금속	N	N	N	N	N	8950	330	2	3.83	322164420	36387	69.37	8600	9030	8560	11200	6040	8620	8853.83	0.71	6360	8906	8762	8546	8402	8186	8835	8475	54	2580	500	6030	10	1	10820188	968	-7.57	2.22	12	0.34	-1183.00	4027.00	13630	20240521	-34.34	6750	20231114	32.59	13630	-34.34	20240521	7760	15.34	20241113	13630	-34.34	20240521	7000	27.86	20231207	1.61	N	186230	500	54 억	77178	N	N	N	N
55	20241121	110913	57	100.00	KOSDAQ	금속	N	N	N	N	N	8890	270	2	3.13	297913480	33669	64.19	8600	9030	8560	11200	6040	8620	8848.30	0.71	7163	8906	8762	8546	8402	8186	8835	8475	54	2580	500	6030	10	1	10820188	962	-7.51	2.21	12	0.31	-1183.00	4027.00	13630	20240521	-34.78	6750	20231114	31.70	13630	-34.78	20240521	7760	14.56	20241113	13630	-34.78	20240521	7000	27.00	20231207	1.61	N	186230	500	54 억	77178	N	N	N	N
56	20241121	100915	57	100.00	KOSDAQ	금속	N	N	N	N	N	8910	290	2	3.36	273454790	30914	58.93	8600	9030	8560	11200	6040	8620	8845.66	0.71	7194	8906	8762	8546	8402	8186	8835	8475	54	2580	500	6030	10	1	10820188	964	-7.53	2.21	12	0.29	-1183.00	4027.00	13630	20240521	-34.63	6750	20231114	32.00	13630	-34.63	20240521	7760	14.82	20241113	13630	-34.63	20240521	7000	27.29	20231207	1.61	N	186230	500	54 억	77178	N	N	N	N
57	20241121	090915	57	100.00	KOSDAQ	금속	N	N	N	N	N	8740	120	2	1.39	2282270	264	0.50	8600	8770	8560	11200	6040	8620	8644.96	0.71	-37	8906	8762	8546	8402	8186	8835	8475	54	2580	500	6030	10	1	10820188	946	-7.39	2.17	12	0.00	-1183.00	4027.00	13630	20240521	-35.88	6750	20231114	29.48	13630	-35.88	20240521	7760	12.63	20241113	13630	-35.88	20240521	7000	24.86	20231207	1.61	N	186230	500	54 억	77178	N	N	N	N
58	20241120	160907	57	100.00	KOSDAQ	금속	N	N	N	N	N	8620	220	2	2.62	450007840	52446	348.22	8400	8690	8330	10920	5880	8400	8580.40	0.71	1026	8640	8520	8400	8280	8160	8580	8340	54	2520	500	5880	10	1	10820188	933	-7.29	2.14	12	0.48	-1183.00	4027.00	13630	20240521	-36.76	6640	20231113	29.82	13630	-36.76	20240521	7760	11.08	20241113	13630	-36.76	20240521	7000	23.14	20231207	1.60	N	186230	500	54 억	76412	N	N	N	N
59	20241120	150918	57	100.00	KOSDAQ	금속	N	N	N	N	N	8630	230	2	2.74	430753910	50208	333.36	8400	8690	8330	10920	5880	8400	8579.39	0.71	1308	8640	8520	8400	8280	8160	8580	8340	54	2520	500	5880	10	1	10820188	934	-7.30	2.14	12	0.46	-1183.00	4027.00	13630	20240521	-36.68	6640	20231113	29.97	13630	-36.68	20240521	7760	11.21	20241113	13630	-36.68	20240521	7000	23.29	20231207	1.60	N	186230	500	54 억	76412	N	N	N	N
60	20241120	140920	57	100.00	KOSDAQ	금속	N	N	N	N	N	8640	240	2	2.86	371886370	43397	288.14	8400	8690	8330	10920	5880	8400	8569.40	0.71	-32	8640	8520	8400	8280	8160	8580	8340	54	2520	500	5880	10	1	10820188	935	-7.30	2.15	12	0.40	-1183.00	4027.00	13630	20240521	-36.61	6640	20231113	30.12	13630	-36.61	20240521	7760	11.34	20241113	13630	-36.61	20240521	7000	23.43	20231207	1.60	N	186230	500	54 억	76412	N	N	N	N
61	20241120	130923	57	100.00	KOSDAQ	금속	N	N	N	N	N	8640	240	2	2.86	308052240	35998	239.01	8400	8690	8330	10920	5880	8400	8557.48	0.71	-838	8640	8520	8400	8280	8160	8580	8340	54	2520	500	5880	10	1	10820188	935	-7.30	2.15	12	0.33	-1183.00	4027.00	13630	20240521	-36.61	6640	20231113	30.12	13630	-36.61	20240521	7760	11.34	20241113	13630	-36.61	20240521	7000	23.43	20231207	1.60	N	186230	500	54 억	76412	N	N	N	N
62	20241120	120921	57	100.00	KOSDAQ	금속	N	N	N	N	N	8610	210	2	2.50	180262710	21172	140.57	8400	8690	8330	10920	5880	8400	8514.20	0.71	6366	8640	8520	8400	8280	8160	8580	8340	54	2520	500	5880	10	1	10820188	932	-7.28	2.14	12	0.20	-1183.00	4027.00	13630	20240521	-36.83	6640	20231113	29.67	13630	-36.83	20240521	7760	10.95	20241113	13630	-36.83	20240521	7000	23.00	20231207	1.60	N	186230	500	54 억	76412	N	N	N	N
63	20241120	110923	57	100.00	KOSDAQ	금속	N	N	N	N	N	8650	250	2	2.98	148501200	17484	116.09	8400	8660	8330	10920	5880	8400	8493.55	0.71	6868	8640	8520	8400	8280	8160	8580	8340	54	2520	500	5880	10	1	10820188	936	-7.31	2.15	12	0.16	-1183.00	4027.00	13630	20240521	-36.54	6640	20231113	30.27	13630	-36.54	20240521	7760	11.47	20241113	13630	-36.54	20240521	7000	23.57	20231207	1.60	N	186230	500	54 억	76412	N	N	N	N
64	20241120	100920	57	100.00	KOSDAQ	금속	N	N	N	N	N	8420	20	2	0.24	26589450	3175	21.08	8400	8550	8330	10920	5880	8400	8374.63	0.71	-1207	8640	8520	8400	8280	8160	8580	8340	54	2520	500	5880	10	1	10820188	911	-7.12	2.09	12	0.03	-1183.00	4027.00	13630	20240521	-38.22	6640	20231113	26.81	13630	-38.22	20240521	7760	8.51	20241113	13630	-38.22	20240521	7000	20.29	20231207	1.60	N	186230	500	54 억	76412	N	N	N	N
65	20241120	090919	57	100.00	KOSDAQ	금속	N	N	N	N	N	8370	-30	5	-0.36	3666420	437	2.90	8400	8550	8370	10920	5880	8400	8389.98	0.71	-62	8640	8520	8400	8280	8160	8580	8340	54	2520	500	5880	10	1	10820188	906	-7.08	2.08	12	0.00	-1183.00	4027.00	13630	20240521	-38.59	6640	20231113	26.05	13630	-38.59	20240521	7760	7.86	20241113	13630	-38.59	20240521	7000	19.57	20231207	1.60	N	186230	500	54 억	76412	N	N	N	N
66	20241119	160830	57	100.00	KOSDAQ	금속	N	N	N	N	N	8400	40	2	0.48	125602660	15061	115.15	8360	8520	8280	10860	5860	8360	8339.60	0.75	-4531	8986	8672	8386	8072	7786	8530	7930	54	2500	500	5850	10	1	10820188	909	-7.10	2.09	12	0.14	-1183.00	4027.00	13630	20240521	-38.37	6620	20231110	26.89	13630	-38.37	20240521	7760	8.25	20241113	13630	-38.37	20240521	7000	20.00	20231207	1.60	N	186230	500	54 억	80938	N	N	N	N
67	20241119	150843	57	100.00	KOSDAQ	금속	N	N	N	N	N	8330	-30	5	-0.36	123648220	14827	113.36	8360	8520	8280	10860	5860	8360	8339.40	0.75	-4499	8986	8672	8386	8072	7786	8530	7930	54	2500	500	5850	10	1	10820188	901	-7.04	2.07	12	0.14	-1183.00	4027.00	13630	20240521	-38.88	6620	20231110	25.83	13630	-38.88	20240521	7760	7.35	20241113	13630	-38.88	20240521	7000	19.00	20231207	1.60	N	186230	500	54 억	80938	N	N	N	N
68	20241119	140843	57	100.00	KOSDAQ	금속	N	N	N	N	N	8290	-70	5	-0.84	119989610	14387	110.00	8360	8520	8290	10860	5860	8360	8340.14	0.75	-4357	8986	8672	8386	8072	7786	8530	7930	54	2500	500	5850	10	1	10820188	897	-7.01	2.06	12	0.13	-1183.00	4027.00	13630	20240521	-39.18	6620	20231110	25.23	13630	-39.18	20240521	7760	6.83	20241113	13630	-39.18	20240521	7000	18.43	20231207	1.60	N	186230	500	54 억	80938	N	N	N	N
69	20241119	130846	57	100.00	KOSDAQ	금속	N	N	N	N	N	8330	-30	5	-0.36	100903350	12089	92.43	8360	8520	8290	10860	5860	8360	8346.71	0.75	-4331	8986	8672	8386	8072	7786	8530	7930	54	2500	500	5850	10	1	10820188	901	-7.04	2.07	12	0.11	-1183.00	4027.00	13630	20240521	-38.88	6620	20231110	25.83	13630	-38.88	20240521	7760	7.35	20241113	13630	-38.88	20240521	7000	19.00	20231207	1.60	N	186230	500	54 억	80938	N	N	N	N
70	20241119	120837	57	100.00	KOSDAQ	금속	N	N	N	N	N	8350	-10	5	-0.12	91693890	10985	83.99	8360	8520	8290	10860	5860	8360	8347.19	0.75	-4315	8986	8672	8386	8072	7786	8530	7930	54	2500	500	5850	10	1	10820188	903	-7.06	2.07	12	0.10	-1183.00	4027.00	13630	20240521	-38.74	6620	20231110	26.13	13630	-38.74	20240521	7760	7.60	20241113	13630	-38.74	20240521	7000	19.29	20231207	1.60	N	186230	500	54 억	80938	N	N	N	N
71	20241119	110846	57	100.00	KOSDAQ	금속	N	N	N	N	N	8360	0	3	0.00	64163860	7680	58.72	8360	8520	8290	10860	5860	8360	8354.67	0.75	-2897	8986	8672	8386	8072	7786	8530	7930	54	2500	500	5850	10	1	10820188	905	-7.07	2.08	12	0.07	-1183.00	4027.00	13630	20240521	-38.66	6620	20231110	26.28	13630	-38.66	20240521	7760	7.73	20241113	13630	-38.66	20240521	7000	19.43	20231207	1.60	N	186230	500	54 억	80938	N	N	N	N
72	20241119	100909	57	100.00	KOSDAQ	금속	N	N	N	N	N	8400	40	2	0.48	35025490	4182	31.97	8360	8520	8310	10860	5860	8360	8375.30	0.75	-2097	8986	8672	8386	8072	7786	8530	7930	54	2500	500	5850	10	1	10820188	909	-7.10	2.09	12	0.04	-1183.00	4027.00	13630	20240521	-38.37	6620	20231110	26.89	13630	-38.37	20240521	7760	8.25	20241113	13630	-38.37	20240521	7000	20.00	20231207	1.60	N	186230	500	54 억	80938	N	N	N	N
73	20241119	090900	57	100.00	KOSDAQ	금속	N	N	N	N	N	8350	-10	5	-0.12	2281940	274	2.09	8360	8360	8310	10860	5860	8360	8328.25	0.75	-234	8986	8672	8386	8072	7786	8530	7930	54	2500	500	5850	10	1	10820188	903	-7.06	2.07	12	0.00	-1183.00	4027.00	13630	20240521	-38.74	6620	20231110	26.13	13630	-38.74	20240521	7760	7.60	20241113	13630	-38.74	20240521	7000	19.29	20231207	1.60	N	186230	500	54 억	80938	N	N	N	N
74	20241118	160834	57	100.00	KOSDAQ	금속	N	N	N	N	N	8360	-70	5	-0.83	109769370	13079	27.56	8430	8700	8100	10950	5910	8430	8392.91	0.78	-3660	8756	8592	8296	8132	7836	8675	8215	54	2520	500	5900	10	1	10820188	905	-7.07	2.08	12	0.12	-1183.00	4027.00	13630	20240521	-38.66	6620	20231110	26.28	13630	-38.66	20240521	7760	7.73	20241113	13630	-38.66	20240521	7000	19.43	20231207	1.62	N	186230	500	54 억	84515	N	N	N	N
75	20241118	150845	57	100.00	KOSDAQ	금속	N	N	N	N	N	8360	-70	5	-0.83	104639490	12462	26.26	8430	8700	8100	10950	5910	8430	8396.69	0.78	-3393	8756	8592	8296	8132	7836	8675	8215	54	2520	500	5900	10	1	10820188	905	-7.07	2.08	12	0.12	-1183.00	4027.00	13630	20240521	-38.66	6620	20231110	26.28	13630	-38.66	20240521	7760	7.73	20241113	13630	-38.66	20240521	7000	19.43	20231207	1.62	N	186230	500	54 억	84515	N	N	N	N
76	20241118	140847	57	100.00	KOSDAQ	금속	N	N	N	N	N	8360	-70	5	-0.83	100624810	11980	25.25	8430	8700	8100	10950	5910	8430	8399.40	0.78	-3391	8756	8592	8296	8132	7836	8675	8215	54	2520	500	5900	10	1	10820188	905	-7.07	2.08	12	0.11	-1183.00	4027.00	13630	20240521	-38.66	6620	20231110	26.28	13630	-38.66	20240521	7760	7.73	20241113	13630	-38.66	20240521	7000	19.43	20231207	1.62	N	186230	500	54 억	84515	N	N	N	N
77	20241118	130843	57	100.00	KOSDAQ	금속	N	N	N	N	N	8400	-30	5	-0.36	78966610	9398	19.81	8430	8700	8100	10950	5910	8430	8402.49	0.78	-1743	8756	8592	8296	8132	7836	8675	8215	54	2520	500	5900	10	1	10820188	909	-7.10	2.09	12	0.09	-1183.00	4027.00	13630	20240521	-38.37	6620	20231110	26.89	13630	-38.37	20240521	7760	8.25	20241113	13630	-38.37	20240521	7000	20.00	20231207	1.62	N	186230	500	54 억	84515	N	N	N	N
78	20241118	120845	57	100.00	KOSDAQ	금속	N	N	N	N	N	8490	60	2	0.71	63866190	7609	16.04	8430	8700	8100	10950	5910	8430	8393.51	0.78	-621	8756	8592	8296	8132	7836	8675	8215	54	2520	500	5900	10	1	10820188	919	-7.18	2.11	12	0.07	-1183.00	4027.00	13630	20240521	-37.71	6620	20231110	28.25	13630	-37.71	20240521	7760	9.41	20241113	13630	-37.71	20240521	7000	21.29	20231207	1.62	N	186230	500	54 억	84515	N	N	N	N
79	20241118	110846	57	100.00	KOSDAQ	금속	N	N	N	N	N	8450	20	2	0.24	57050150	6802	14.33	8430	8700	8100	10950	5910	8430	8387.26	0.78	-608	8756	8592	8296	8132	7836	8675	8215	54	2520	500	5900	10	1	10820188	914	-7.14	2.10	12	0.06	-1183.00	4027.00	13630	20240521	-38.00	6620	20231110	27.64	13630	-38.00	20240521	7760	8.89	20241113	13630	-38.00	20240521	7000	20.71	20231207	1.62	N	186230	500	54 억	84515	N	N	N	N
80	20241118	100835	57	100.00	KOSDAQ	금속	N	N	N	N	N	8510	80	2	0.95	46821260	5593	11.79	8430	8700	8100	10950	5910	8430	8371.40	0.78	-52	8756	8592	8296	8132	7836	8675	8215	54	2520	500	5900	10	1	10820188	921	-7.19	2.11	12	0.05	-1183.00	4027.00	13630	20240521	-37.56	6620	20231110	28.55	13630	-37.56	20240521	7760	9.66	20241113	13630	-37.56	20240521	7000	21.57	20231207	1.62	N	186230	500	54 억	84515	N	N	N	N
81	20241118	090834	57	100.00	KOSDAQ	금속	N	N	N	N	N	8340	-90	5	-1.07	23352630	2810	5.92	8430	8480	8100	10950	5910	8430	8310.54	0.78	206	8756	8592	8296	8132	7836	8675	8215	54	2520	500	5900	10	1	10820188	902	-7.05	2.07	12	0.03	-1183.00	4027.00	13630	20240521	-38.81	6620	20231110	25.98	13630	-38.81	20240521	7760	7.47	20241113	13630	-38.81	20240521	7000	19.14	20231207	1.62	N	186230	500	54 억	84515	N	N	N	N
82	20241115	160904	57	100.00	KOSDAQ	금속	N	N	N	N	N	8430	370	2	4.59	392056320	47343	39.58	8100	8460	8000	10470	5650	8060	8281.06	0.70	8394	9026	8542	8196	7712	7366	8785	7955	54	2410	500	5640	10	1	10820188	912	-7.13	2.09	12	0.44	-1183.00	4027.00	13630	20240521	-38.15	6620	20231110	27.34	13630	-38.15	20240521	7760	8.63	20241113	13630	-38.15	20240521	6880	22.53	20231115	1.64	N	186230	500	54 억	76155	N	N	N	N
83	20241115	150930	57	100.00	KOSDAQ	금속	N	N	N	N	N	8410	350	2	4.34	369705340	44668	37.34	8100	8460	8000	10470	5650	8060	8276.74	0.70	8592	9026	8542	8196	7712	7366	8785	7955	54	2410	500	5640	10	1	10820188	910	-7.11	2.09	12	0.41	-1183.00	4027.00	13630	20240521	-38.30	6620	20231110	27.04	13630	-38.30	20240521	7760	8.38	20241113	13630	-38.30	20240521	6880	22.24	20231115	1.64	N	186230	500	54 억	76155	N	N	N	N
84	20241115	140920	57	100.00	KOSDAQ	금속	N	N	N	N	N	8450	390	2	4.84	348106880	42097	35.19	8100	8460	8000	10470	5650	8060	8269.16	0.70	8441	9026	8542	8196	7712	7366	8785	7955	54	2410	500	5640	10	1	10820188	914	-7.14	2.10	12	0.39	-1183.00	4027.00	13630	20240521	-38.00	6620	20231110	27.64	13630	-38.00	20240521	7760	8.89	20241113	13630	-38.00	20240521	6880	22.82	20231115	1.64	N	186230	500	54 억	76155	N	N	N	N
85	20241115	130922	57	100.00	KOSDAQ	금속	N	N	N	N	N	8420	360	2	4.47	273968110	33295	27.83	8100	8460	8000	10470	5650	8060	8228.51	0.70	5105	9026	8542	8196	7712	7366	8785	7955	54	2410	500	5640	10	1	10820188	911	-7.12	2.09	12	0.31	-1183.00	4027.00	13630	20240521	-38.22	6620	20231110	27.19	13630	-38.22	20240521	7760	8.51	20241113	13630	-38.22	20240521	6880	22.38	20231115	1.64	N	186230	500	54 억	76155	N	N	N	N
86	20241115	120925	57	100.00	KOSDAQ	금속	N	N	N	N	N	8390	330	2	4.09	235396860	28707	24.00	8100	8420	8000	10470	5650	8060	8199.98	0.70	3288	9026	8542	8196	7712	7366	8785	7955	54	2410	500	5640	10	1	10820188	908	-7.09	2.08	12	0.27	-1183.00	4027.00	13630	20240521	-38.44	6620	20231110	26.74	13630	-38.44	20240521	7760	8.12	20241113	13630	-38.44	20240521	6880	21.95	20231115	1.64	N	186230	500	54 억	76155	N	N	N	N
87	20241115	110901	57	100.00	KOSDAQ	금속	N	N	N	N	N	8330	270	2	3.35	182579380	22391	18.72	8100	8360	8000	10470	5650	8060	8154.14	0.70	2589	9026	8542	8196	7712	7366	8785	7955	54	2410	500	5640	10	1	10820188	901	-7.04	2.07	12	0.21	-1183.00	4027.00	13630	20240521	-38.88	6620	20231110	25.83	13630	-38.88	20240521	7760	7.35	20241113	13630	-38.88	20240521	6880	21.08	20231115	1.64	N	186230	500	54 억	76155	N	N	N	N
88	20241115	100900	57	100.00	KOSDAQ	금속	N	N	N	N	N	8160	100	2	1.24	72802060	9003	7.53	8100	8360	8000	10470	5650	8060	8086.42	0.70	642	9026	8542	8196	7712	7366	8785	7955	54	2410	500	5640	10	1	10820188	883	-6.90	2.03	12	0.08	-1183.00	4027.00	13630	20240521	-40.13	6620	20231110	23.26	13630	-40.13	20240521	7760	5.15	20241113	13630	-40.13	20240521	6880	18.60	20231115	1.64	N	186230	500	54 억	76155	N	N	N	N
89	20241115	090824	57	100.00	KOSDAQ	금속	N	N	N	N	N	8070	10	2	0.12	23263870	2874	2.40	8100	8170	8000	10470	5650	8060	8094.60	0.70	-208	9026	8542	8196	7712	7366	8785	7955	54	2410	500	5640	10	1	10820188	873	-6.82	2.00	12	0.03	-1183.00	4027.00	13630	20240521	-40.79	6620	20231110	21.90	13630	-40.79	20240521	7760	3.99	20241113	13630	-40.79	20240521	6880	17.30	20231115	1.64	N	186230	500	54 억	76155	N	N	N	N
90	20241114	160854	57	100.00	KOSDAQ	금속	N	N	N	N	N	8060	160	2	2.03	966396690	117724	400.19	7900	8680	7850	10270	5530	7900	8209.00	0.79	-9028	8366	8132	7946	7712	7526	8250	7830	54	2370	500	5530	10	1	10820188	872	-6.81	2.00	12	1.09	-1183.00	4027.00	13630	20240521	-40.87	6620	20231110	21.75	13630	-40.87	20240521	7760	3.87	20241113	13630	-40.87	20240521	6750	19.41	20231114	1.64	N	186230	500	54 억	85747	N	N	N	N
91	20241114	150900	57	100.00	KOSDAQ	금속	N	N	N	N	N	8040	140	2	1.77	786062500	95182	323.56	7900	8680	7850	10270	5530	7900	8258.52	0.79	-16511	8366	8132	7946	7712	7526	8250	7830	54	2370	500	5530	10	1	10820188	870	-6.80	2.00	12	0.88	-1183.00	4027.00	13630	20240521	-41.01	6620	20231110	21.45	13630	-41.01	20240521	7760	3.61	20241113	13630	-41.01	20240521	6750	19.11	20231114	1.64	N	186230	500	54 억	85747	N	N	N	N
92	20241114	140853	57	100.00	KOSDAQ	금속	N	N	N	N	N	8180	280	2	3.54	239112460	29837	101.43	7900	8400	7850	10270	5530	7900	8013.96	0.79	318	8366	8132	7946	7712	7526	8250	7830	54	2370	500	5530	10	1	10820188	885	-6.91	2.03	12	0.28	-1183.00	4027.00	13630	20240521	-39.99	6620	20231110	23.56	13630	-39.99	20240521	7760	5.41	20241113	13630	-39.99	20240521	6750	21.19	20231114	1.64	N	186230	500	54 억	85747	N	N	N	N
93	20241114	130854	57	100.00	KOSDAQ	금속	N	N	N	N	N	8110	210	2	2.66	180281130	22650	77.00	7900	8300	7850	10270	5530	7900	7959.43	0.79	300	8366	8132	7946	7712	7526	8250	7830	54	2370	500	5530	10	1	10820188	878	-6.86	2.01	12	0.21	-1183.00	4027.00	13630	20240521	-40.50	6620	20231110	22.51	13630	-40.50	20240521	7760	4.51	20241113	13630	-40.50	20240521	6750	20.15	20231114	1.64	N	186230	500	54 억	85747	N	N	N	N
94	20241114	120853	57	100.00	KOSDAQ	금속	N	N	N	N	N	8020	120	2	1.52	149738100	18883	64.19	7900	8100	7850	10270	5530	7900	7929.78	0.79	-501	8366	8132	7946	7712	7526	8250	7830	54	2370	500	5530	10	1	10820188	868	-6.78	1.99	12	0.17	-1183.00	4027.00	13630	20240521	-41.16	6620	20231110	21.15	13630	-41.16	20240521	7760	3.35	20241113	13630	-41.16	20240521	6750	18.81	20231114	1.64	N	186230	500	54 억	85747	N	N	N	N
95	20241114	110851	57	100.00	KOSDAQ	금속	N	N	N	N	N	8010	110	2	1.39	116833980	14738	50.10	7900	8100	7850	10270	5530	7900	7927.40	0.79	2263	8366	8132	7946	7712	7526	8250	7830	54	2370	500	5530	10	1	10820188	867	-6.77	1.99	12	0.14	-1183.00	4027.00	13630	20240521	-41.23	6620	20231110	21.00	13630	-41.23	20240521	7760	3.22	20241113	13630	-41.23	20240521	6750	18.67	20231114	1.64	N	186230	500	54 억	85747	N	N	N	N
96	20241114	100912	57	100.00	KOSDAQ	금속	N	N	N	N	N	8000	100	2	1.27	13196400	1655	5.63	7900	8100	7900	10270	5530	7900	7973.66	0.79	-64	8366	8132	7946	7712	7526	8250	7830	54	2370	500	5530	10	1	10820188	866	-6.76	1.99	12	0.02	-1183.00	4027.00	13630	20240521	-41.31	6620	20231110	20.85	13630	-41.31	20240521	7760	3.09	20241113	13630	-41.31	20240521	6750	18.52	20231114	1.64	N	186230	500	54 억	85747	N	N	N	N
97	20241114	090847	57	100.00	KOSDAQ	금속	N	N	N	N	N	7900	0	3	0.00	0	0	0.00	0	0	0	10270	5530	7900	0.00	0.79	0	8366	8132	7946	7712	7526	8250	7830	54	2370	500	5530	10	1	10820188	855	-6.68	1.96	12	0.00	-1183.00	4027.00	13630	20240521	-42.04	6620	20231110	19.34	13630	-42.04	20240521	7760	1.80	20241113	13630	-42.04	20240521	6750	17.04	20231114	1.64	N	186230	500	54 억	85747	N	N	N	N
98	20241113	160536	57	100.00	KOSDAQ	금속	N	N	N	N	N	7900	-110	5	-1.37	231815690	29411	31.46	7760	8180	7760	10410	5610	8010	7881.92	0.80	-600	9030	8520	8210	7700	7390	8365	7545	54	2400	500	5600	10	1	10820188	855	-6.68	1.96	12	0.27	-1183.00	4027.00	13630	20240521	-42.04	6620	20231110	19.34	13630	-42.04	20240521	7760	1.80	20241113	13630	-42.04	20240521	6640	18.98	20231113	1.62	N	186230	500	54 억	86499	N	N	N	N
99	20241113	150605	57	100.00	KOSDAQ	금속	N	N	N	N	N	7890	-120	5	-1.50	212590190	26973	28.86	7760	8180	7760	10410	5610	8010	7881.59	0.80	140	9030	8520	8210	7700	7390	8365	7545	54	2400	500	5600	10	1	10820188	854	-6.67	1.96	12	0.25	-1183.00	4027.00	13630	20240521	-42.11	6620	20231110	19.18	13630	-42.11	20240521	7760	1.68	20241113	13630	-42.11	20240521	6640	18.83	20231113	1.62	N	186230	500	54 억	86499	N	N	N	N
100	20241113	140601	57	100.00	KOSDAQ	금속	N	N	N	N	N	7880	-130	5	-1.62	195126310	24748	26.48	7760	8180	7760	10410	5610	8010	7884.53	0.80	-115	9030	8520	8210	7700	7390	8365	7545	54	2400	500	5600	10	1	10820188	853	-6.66	1.96	12	0.23	-1183.00	4027.00	13630	20240521	-42.19	6620	20231110	19.03	13630	-42.19	20240521	7760	1.55	20241113	13630	-42.19	20240521	6640	18.67	20231113	1.62	N	186230	500	54 억	86499	N	N	N	N
101	20241113	130600	57	100.00	KOSDAQ	금속	N	N	N	N	N	7870	-140	5	-1.75	163629840	20749	22.20	7760	8180	7760	10410	5610	8010	7886.16	0.80	-1557	9030	8520	8210	7700	7390	8365	7545	54	2400	500	5600	10	1	10820188	852	-6.65	1.95	12	0.19	-1183.00	4027.00	13630	20240521	-42.26	6620	20231110	18.88	13630	-42.26	20240521	7760	1.42	20241113	13630	-42.26	20240521	6640	18.52	20231113	1.62	N	186230	500	54 억	86499	N	N	N	N
102	20241113	120557	57	100.00	KOSDAQ	금속	N	N	N	N	N	7870	-140	5	-1.75	140704190	17825	19.07	7760	8180	7760	10410	5610	8010	7893.64	0.80	-1202	9030	8520	8210	7700	7390	8365	7545	54	2400	500	5600	10	1	10820188	852	-6.65	1.95	12	0.16	-1183.00	4027.00	13630	20240521	-42.26	6620	20231110	18.88	13630	-42.26	20240521	7760	1.42	20241113	13630	-42.26	20240521	6640	18.52	20231113	1.62	N	186230	500	54 억	86499	N	N	N	N
103	20241113	110554	57	100.00	KOSDAQ	금속	N	N	N	N	N	7860	-150	5	-1.87	124720490	15793	16.90	7760	8180	7760	10410	5610	8010	7897.20	0.80	-884	9030	8520	8210	7700	7390	8365	7545	54	2400	500	5600	10	1	10820188	850	-6.64	1.95	12	0.15	-1183.00	4027.00	13630	20240521	-42.33	6620	20231110	18.73	13630	-42.33	20240521	7760	1.29	20241113	13630	-42.33	20240521	6640	18.37	20231113	1.62	N	186230	500	54 억	86499	N	N	N	N
104	20241113	100555	57	100.00	KOSDAQ	금속	N	N	N	N	N	7890	-120	5	-1.50	93627300	11816	12.64	7760	8180	7760	10410	5610	8010	7923.77	0.80	-1157	9030	8520	8210	7700	7390	8365	7545	54	2400	500	5600	10	1	10820188	854	-6.67	1.96	12	0.11	-1183.00	4027.00	13630	20240521	-42.11	6620	20231110	19.18	13630	-42.11	20240521	7760	1.68	20241113	13630	-42.11	20240521	6640	18.83	20231113	1.62	N	186230	500	54 억	86499	N	N	N	N
105	20241113	090547	57	100.00	KOSDAQ	금속	N	N	N	N	N	7980	-30	5	-0.37	20209990	2566	2.75	7760	8000	7760	10410	5610	8010	7876.07	0.80	-240	9030	8520	8210	7700	7390	8365	7545	54	2400	500	5600	10	1	10820188	863	-6.75	1.98	12	0.02	-1183.00	4027.00	13630	20240521	-41.45	6620	20231110	20.54	13630	-41.45	20240521	7760	2.84	20241113	13630	-41.45	20240521	6640	20.18	20231113	1.62	N	186230	500	54 억	86499	N	N	N	N
106	20241112	160823	57	100.00	KOSDAQ	금속	N	N	N	N	N	8010	-500	5	-5.88	757417610	93433	249.13	8500	8720	7900	11060	5960	8510	8106.53	0.72	8195	8910	8710	8590	8390	8270	8650	8330	54	2550	500	5950	10	1	10820188	867	-6.77	1.99	12	0.86	-1183.00	4027.00	13630	20240521	-41.23	6500	20231103	23.23	13630	-41.23	20240521	7830	2.30	20240122	13630	-41.23	20240521	6640	20.63	20231113	1.67	N	186230	500	54 억	78307	N	N	N	N
107	20241112	150830	57	100.00	KOSDAQ	금속	N	N	N	N	N	7990	-520	5	-6.11	740819580	91363	243.62	8500	8720	7900	11060	5960	8510	8108.53	0.72	8364	8910	8710	8590	8390	8270	8650	8330	54	2550	500	5950	10	1	10820188	865	-6.75	1.98	12	0.84	-1183.00	4027.00	13630	20240521	-41.38	6500	20231103	22.92	13630	-41.38	20240521	7830	2.04	20240122	13630	-41.38	20240521	6640	20.33	20231113	1.67	N	186230	500	54 억	78307	N	N	N	N
108	20241112	140834	57	100.00	KOSDAQ	금속	N	N	N	N	N	7990	-520	5	-6.11	597064480	73232	195.27	8500	8720	7910	11060	5960	8510	8153.05	0.72	506	8910	8710	8590	8390	8270	8650	8330	54	2550	500	5950	10	1	10820188	865	-6.75	1.98	12	0.68	-1183.00	4027.00	13630	20240521	-41.38	6500	20231103	22.92	13630	-41.38	20240521	7830	2.04	20240122	13630	-41.38	20240521	6640	20.33	20231113	1.67	N	186230	500	54 억	78307	N	N	N	N
109	20241112	130833	57	100.00	KOSDAQ	금속	N	N	N	N	N	8050	-460	5	-5.41	433238910	52675	140.46	8500	8720	8050	11060	5960	8510	8224.75	0.72	-9021	8910	8710	8590	8390	8270	8650	8330	54	2550	500	5950	10	1	10820188	871	-6.80	2.00	12	0.49	-1183.00	4027.00	13630	20240521	-40.94	6500	20231103	23.85	13630	-40.94	20240521	7830	2.81	20240122	13630	-40.94	20240521	6640	21.23	20231113	1.67	N	186230	500	54 억	78307	N	N	N	N
110	20241112	120831	57	100.00	KOSDAQ	금속	N	N	N	N	N	8100	-410	5	-4.82	341116390	41273	110.05	8500	8720	8080	11060	5960	8510	8264.88	0.72	-9374	8910	8710	8590	8390	8270	8650	8330	54	2550	500	5950	10	1	10820188	876	-6.85	2.01	12	0.38	-1183.00	4027.00	13630	20240521	-40.57	6500	20231103	24.62	13630	-40.57	20240521	7830	3.45	20240122	13630	-40.57	20240521	6640	21.99	20231113	1.67	N	186230	500	54 억	78307	N	N	N	N
111	20241112	110830	57	100.00	KOSDAQ	금속	N	N	N	N	N	8240	-270	5	-3.17	276844930	33368	88.97	8500	8720	8130	11060	5960	8510	8296.72	0.72	-8986	8910	8710	8590	8390	8270	8650	8330	54	2550	500	5950	10	1	10820188	892	-6.97	2.05	12	0.31	-1183.00	4027.00	13630	20240521	-39.55	6500	20231103	26.77	13630	-39.55	20240521	7830	5.24	20240122	13630	-39.55	20240521	6640	24.10	20231113	1.67	N	186230	500	54 억	78307	N	N	N	N
112	20241112	100828	57	100.00	KOSDAQ	금속	N	N	N	N	N	8230	-280	5	-3.29	159874250	19153	51.07	8500	8720	8200	11060	5960	8510	8347.22	0.72	-4156	8910	8710	8590	8390	8270	8650	8330	54	2550	500	5950	10	1	10820188	891	-6.96	2.04	12	0.18	-1183.00	4027.00	13630	20240521	-39.62	6500	20231103	26.62	13630	-39.62	20240521	7830	5.11	20240122	13630	-39.62	20240521	6640	23.95	20231113	1.67	N	186230	500	54 억	78307	N	N	N	N
113	20241112	090827	57	100.00	KOSDAQ	금속	N	N	N	N	N	8470	-40	5	-0.47	28748800	3364	8.97	8500	8720	8420	11060	5960	8510	8546.02	0.72	-436	8910	8710	8590	8390	8270	8650	8330	54	2550	500	5950	10	1	10820188	916	-7.16	2.10	12	0.03	-1183.00	4027.00	13630	20240521	-37.86	6500	20231103	30.31	13630	-37.86	20240521	7830	8.17	20240122	13630	-37.86	20240521	6640	27.56	20231113	1.67	N	186230	500	54 억	78307	N	N	N	N
114	20241111	160821	57	100.00	KOSDAQ	금속	N	N	N	N	N	8510	-290	5	-3.30	321836400	37492	156.80	8770	8790	8470	11440	6160	8800	8584.50	0.79	-7062	9093	8946	8833	8686	8573	8890	8630	54	2640	500	6160	10	1	10820188	921	-7.19	2.11	12	0.35	-1183.00	4027.00	13630	20240521	-37.56	6330	20231102	34.44	13630	-37.56	20240521	7830	8.68	20240122	13630	-37.56	20240521	6640	28.16	20231113	1.69	N	186230	500	54 억	85185	N	N	N	N
115	20241111	150845	57	100.00	KOSDAQ	금속	N	N	N	N	N	8500	-300	5	-3.41	307524720	35808	149.76	8770	8790	8490	11440	6160	8800	8588.16	0.79	-6711	9093	8946	8833	8686	8573	8890	8630	54	2640	500	6160	10	1	10820188	920	-7.19	2.11	12	0.33	-1183.00	4027.00	13630	20240521	-37.64	6330	20231102	34.28	13630	-37.64	20240521	7830	8.56	20240122	13630	-37.64	20240521	6640	28.01	20231113	1.69	N	186230	500	54 억	85185	N	N	N	N
116	20241111	140834	57	100.00	KOSDAQ	금속	N	N	N	N	N	8510	-290	5	-3.30	264157170	30706	128.42	8770	8790	8500	11440	6160	8800	8602.79	0.79	-5316	9093	8946	8833	8686	8573	8890	8630	54	2640	500	6160	10	1	10820188	921	-7.19	2.11	12	0.28	-1183.00	4027.00	13630	20240521	-37.56	6330	20231102	34.44	13630	-37.56	20240521	7830	8.68	20240122	13630	-37.56	20240521	6640	28.16	20231113	1.69	N	186230	500	54 억	85185	N	N	N	N
117	20241111	130831	57	100.00	KOSDAQ	금속	N	N	N	N	N	8510	-290	5	-3.30	218197100	25312	105.86	8770	8790	8500	11440	6160	8800	8620.30	0.79	-5181	9093	8946	8833	8686	8573	8890	8630	54	2640	500	6160	10	1	10820188	921	-7.19	2.11	12	0.23	-1183.00	4027.00	13630	20240521	-37.56	6330	20231102	34.44	13630	-37.56	20240521	7830	8.68	20240122	13630	-37.56	20240521	6640	28.16	20231113	1.69	N	186230	500	54 억	85185	N	N	N	N
118	20241111	120828	57	100.00	KOSDAQ	금속	N	N	N	N	N	8590	-210	5	-2.39	166378570	19240	80.47	8770	8790	8570	11440	6160	8800	8647.53	0.79	-5156	9093	8946	8833	8686	8573	8890	8630	54	2640	500	6160	10	1	10820188	929	-7.26	2.13	12	0.18	-1183.00	4027.00	13630	20240521	-36.98	6330	20231102	35.70	13630	-36.98	20240521	7830	9.71	20240122	13630	-36.98	20240521	6640	29.37	20231113	1.69	N	186230	500	54 억	85185	N	N	N	N
119	20241111	110825	57	100.00	KOSDAQ	금속	N	N	N	N	N	8610	-190	5	-2.16	128766850	14856	62.13	8770	8790	8570	11440	6160	8800	8667.67	0.79	-5243	9093	8946	8833	8686	8573	8890	8630	54	2640	500	6160	10	1	10820188	932	-7.28	2.14	12	0.14	-1183.00	4027.00	13630	20240521	-36.83	6330	20231102	36.02	13630	-36.83	20240521	7830	9.96	20240122	13630	-36.83	20240521	6640	29.67	20231113	1.69	N	186230	500	54 억	85185	N	N	N	N
120	20241111	100821	57	100.00	KOSDAQ	금속	N	N	N	N	N	8670	-130	5	-1.48	87959340	10111	42.29	8770	8790	8630	11440	6160	8800	8699.37	0.79	-5543	9093	8946	8833	8686	8573	8890	8630	54	2640	500	6160	10	1	10820188	938	-7.33	2.15	12	0.09	-1183.00	4027.00	13630	20240521	-36.39	6330	20231102	36.97	13630	-36.39	20240521	7830	10.73	20240122	13630	-36.39	20240521	6640	30.57	20231113	1.69	N	186230	500	54 억	85185	N	N	N	N
121	20241111	090818	57	100.00	KOSDAQ	금속	N	N	N	N	N	8790	-10	5	-0.11	4429680	505	2.11	8770	8790	8760	11440	6160	8800	8771.64	0.79	-298	9093	8946	8833	8686	8573	8890	8630	54	2640	500	6160	10	1	10820188	951	-7.43	2.18	12	0.00	-1183.00	4027.00	13630	20240521	-35.51	6330	20231102	38.86	13630	-35.51	20240521	7830	12.26	20240122	13630	-35.51	20240521	6640	32.38	20231113	1.69	N	186230	500	54 억	85185	N	N	N	N
122	20241108	160813	57	100.00	KOSDAQ	금속	N	N	N	N	N	8800	-140	5	-1.57	201525170	22805	53.05	8960	8980	8720	11620	6260	8940	8837.01	0.83	-4240	9486	9212	9006	8732	8526	9110	8630	54	2680	500	6250	10	1	10820188	952	-7.44	2.19	12	0.21	-1183.00	4027.00	13630	20240521	-35.44	6260	20231101	40.58	13630	-35.44	20240521	7830	12.39	20240122	13630	-35.44	20240521	6620	32.93	20231110	1.69	N	186230	500	54 억	89426	N	N	N	N
123	20241108	150822	57	100.00	KOSDAQ	금속	N	N	N	N	N	8790	-150	5	-1.68	179329780	20279	47.18	8960	8980	8720	11620	6260	8940	8843.13	0.83	-3899	9486	9212	9006	8732	8526	9110	8630	54	2680	500	6250	10	1	10820188	951	-7.43	2.18	12	0.19	-1183.00	4027.00	13630	20240521	-35.51	6260	20231101	40.42	13630	-35.51	20240521	7830	12.26	20240122	13630	-35.51	20240521	6620	32.78	20231110	1.69	N	186230	500	54 억	89426	N	N	N	N
124	20241108	140820	57	100.00	KOSDAQ	금속	N	N	N	N	N	8830	-110	5	-1.23	114418540	12889	29.99	8960	8980	8810	11620	6260	8940	8877.22	0.83	-3543	9486	9212	9006	8732	8526	9110	8630	54	2680	500	6250	10	1	10820188	955	-7.46	2.19	12	0.12	-1183.00	4027.00	13630	20240521	-35.22	6260	20231101	41.05	13630	-35.22	20240521	7830	12.77	20240122	13630	-35.22	20240521	6620	33.38	20231110	1.69	N	186230	500	54 억	89426	N	N	N	N
125	20241108	130822	57	100.00	KOSDAQ	금속	N	N	N	N	N	8930	-10	5	-0.11	74264370	8350	19.43	8960	8980	8830	11620	6260	8940	8893.94	0.83	-1573	9486	9212	9006	8732	8526	9110	8630	54	2680	500	6250	10	1	10820188	966	-7.55	2.22	12	0.08	-1183.00	4027.00	13630	20240521	-34.48	6260	20231101	42.65	13630	-34.48	20240521	7830	14.05	20240122	13630	-34.48	20240521	6620	34.89	20231110	1.69	N	186230	500	54 억	89426	N	N	N	N
126	20241108	120821	57	100.00	KOSDAQ	금속	N	N	N	N	N	8930	-10	5	-0.11	58955860	6636	15.44	8960	8980	8830	11620	6260	8940	8884.25	0.83	-872	9486	9212	9006	8732	8526	9110	8630	54	2680	500	6250	10	1	10820188	966	-7.55	2.22	12	0.06	-1183.00	4027.00	13630	20240521	-34.48	6260	20231101	42.65	13630	-34.48	20240521	7830	14.05	20240122	13630	-34.48	20240521	6620	34.89	20231110	1.69	N	186230	500	54 억	89426	N	N	N	N
127	20241108	110820	57	100.00	KOSDAQ	금속	N	N	N	N	N	8870	-70	5	-0.78	47662020	5364	12.48	8960	8980	8830	11620	6260	8940	8885.54	0.83	-701	9486	9212	9006	8732	8526	9110	8630	54	2680	500	6250	10	1	10820188	960	-7.50	2.20	12	0.05	-1183.00	4027.00	13630	20240521	-34.92	6260	20231101	41.69	13630	-34.92	20240521	7830	13.28	20240122	13630	-34.92	20240521	6620	33.99	20231110	1.69	N	186230	500	54 억	89426	N	N	N	N
128	20241108	100830	57	100.00	KOSDAQ	금속	N	N	N	N	N	8940	0	3	0.00	17240750	1929	4.49	8960	8980	8880	11620	6260	8940	8937.66	0.83	-233	9486	9212	9006	8732	8526	9110	8630	54	2680	500	6250	10	1	10820188	967	-7.56	2.22	12	0.02	-1183.00	4027.00	13630	20240521	-34.41	6260	20231101	42.81	13630	-34.41	20240521	7830	14.18	20240122	13630	-34.41	20240521	6620	35.05	20231110	1.69	N	186230	500	54 억	89426	N	N	N	N
129	20241108	090814	57	100.00	KOSDAQ	금속	N	N	N	N	N	8970	30	2	0.34	1083100	121	0.28	8960	8970	8940	11620	6260	8940	8951.24	0.83	-24	9486	9212	9006	8732	8526	9110	8630	54	2680	500	6250	10	1	10820188	971	-7.58	2.23	12	0.00	-1183.00	4027.00	13630	20240521	-34.19	6260	20231101	43.29	13630	-34.19	20240521	7830	14.56	20240122	13630	-34.19	20240521	6620	35.50	20231110	1.69	N	186230	500	54 억	89426	N	N	N	N
130	20241107	160814	57	100.00	KOSDAQ	금속	N	N	N	N	N	8940	-30	5	-0.33	383144850	42950	202.57	9020	9280	8800	11660	6280	8970	8920.72	0.78	4995	9343	9156	9033	8846	8723	9095	8785	54	2690	500	6270	10	1	10820188	967	-7.56	2.22	12	0.40	-1183.00	4027.00	13630	20240521	-34.41	6240	20231031	43.27	13630	-34.41	20240521	7830	14.18	20240122	13630	-34.41	20240521	6620	35.05	20231110	1.69	N	186230	500	54 억	84096	N	N	N	N
131	20241107	150819	57	100.00	KOSDAQ	금속	N	N	N	N	N	8860	-110	5	-1.23	371709170	41668	196.52	9020	9280	8800	11660	6280	8970	8920.73	0.78	5268	9343	9156	9033	8846	8723	9095	8785	54	2690	500	6270	10	1	10820188	959	-7.49	2.20	12	0.39	-1183.00	4027.00	13630	20240521	-35.00	6240	20231031	41.99	13630	-35.00	20240521	7830	13.15	20240122	13630	-35.00	20240521	6620	33.84	20231110	1.69	N	186230	500	54 억	84096	N	N	N	N
132	20241107	140821	57	100.00	KOSDAQ	금속	N	N	N	N	N	8890	-80	5	-0.89	359258790	40260	189.88	9020	9280	8800	11660	6280	8970	8923.47	0.78	4898	9343	9156	9033	8846	8723	9095	8785	54	2690	500	6270	10	1	10820188	962	-7.51	2.21	12	0.37	-1183.00	4027.00	13630	20240521	-34.78	6240	20231031	42.47	13630	-34.78	20240521	7830	13.54	20240122	13630	-34.78	20240521	6620	34.29	20231110	1.69	N	186230	500	54 억	84096	N	N	N	N
133	20241107	130822	57	100.00	KOSDAQ	금속	N	N	N	N	N	8860	-110	5	-1.23	335537850	37578	177.23	9020	9280	8800	11660	6280	8970	8929.10	0.78	4818	9343	9156	9033	8846	8723	9095	8785	54	2690	500	6270	10	1	10820188	959	-7.49	2.20	12	0.35	-1183.00	4027.00	13630	20240521	-35.00	6240	20231031	41.99	13630	-35.00	20240521	7830	13.15	20240122	13630	-35.00	20240521	6620	33.84	20231110	1.69	N	186230	500	54 억	84096	N	N	N	N
134	20241107	120818	57	100.00	KOSDAQ	금속	N	N	N	N	N	8840	-130	5	-1.45	218020920	24268	114.46	9020	9280	8810	11660	6280	8970	8983.88	0.78	1186	9343	9156	9033	8846	8723	9095	8785	54	2690	500	6270	10	1	10820188	957	-7.47	2.20	12	0.22	-1183.00	4027.00	13630	20240521	-35.14	6240	20231031	41.67	13630	-35.14	20240521	7830	12.90	20240122	13630	-35.14	20240521	6620	33.53	20231110	1.69	N	186230	500	54 억	84096	N	N	N	N
135	20241107	110815	57	100.00	KOSDAQ	금속	N	N	N	N	N	8840	-130	5	-1.45	197010880	21895	103.26	9020	9280	8810	11660	6280	8970	8997.98	0.78	390	9343	9156	9033	8846	8723	9095	8785	54	2690	500	6270	10	1	10820188	957	-7.47	2.20	12	0.20	-1183.00	4027.00	13630	20240521	-35.14	6240	20231031	41.67	13630	-35.14	20240521	7830	12.90	20240122	13630	-35.14	20240521	6620	33.53	20231110	1.69	N	186230	500	54 억	84096	N	N	N	N
136	20241107	100816	57	100.00	KOSDAQ	금속	N	N	N	N	N	9010	40	2	0.45	132523550	14623	68.97	9020	9280	8950	11660	6280	8970	9062.68	0.78	-1002	9343	9156	9033	8846	8723	9095	8785	54	2690	500	6270	10	1	10820188	975	-7.62	2.24	12	0.14	-1183.00	4027.00	13630	20240521	-33.90	6240	20231031	44.39	13630	-33.90	20240521	7830	15.07	20240122	13630	-33.90	20240521	6620	36.10	20231110	1.69	N	186230	500	54 억	84096	N	N	N	N
137	20241107	090816	57	100.00	KOSDAQ	금속	N	N	N	N	N	9000	30	2	0.33	32469990	3610	17.03	9020	9040	8950	11660	6280	8970	8994.46	0.78	-150	9343	9156	9033	8846	8723	9095	8785	54	2690	500	6270	10	1	10820188	974	-7.61	2.23	12	0.03	-1183.00	4027.00	13630	20240521	-33.97	6240	20231031	44.23	13630	-33.97	20240521	7830	14.94	20240122	13630	-33.97	20240521	6620	35.95	20231110	1.69	N	186230	500	54 억	84096	N	N	N	N
138	20241106	160822	57	100.00	KOSDAQ	금속	N	N	N	N	N	8970	-70	5	-0.77	191895340	21203	260.58	9140	9220	8910	11750	6330	9040	9050.39	0.81	-3473	9146	9092	9026	8972	8906	9120	9000	54	2710	500	6320	10	1	10820188	971	-7.58	2.23	12	0.20	-1183.00	4027.00	13630	20240521	-34.19	6240	20231031	43.75	13630	-34.19	20240521	7830	14.56	20240122	13630	-34.19	20240521	6620	35.50	20231110	1.69	N	186230	500	54 억	87883	N	N	N	N
139	20241106	150848	57	100.00	KOSDAQ	금속	N	N	N	N	N	8960	-80	5	-0.88	173303420	19127	235.06	9140	9220	8910	11750	6330	9040	9060.67	0.81	-2987	9146	9092	9026	8972	8906	9120	9000	54	2710	500	6320	10	1	10820188	969	-7.57	2.22	12	0.18	-1183.00	4027.00	13630	20240521	-34.26	6240	20231031	43.59	13630	-34.26	20240521	7830	14.43	20240122	13630	-34.26	20240521	6620	35.35	20231110	1.69	N	186230	500	54 억	87883	N	N	N	N
140	20241106	140840	57	100.00	KOSDAQ	금속	N	N	N	N	N	8970	-70	5	-0.77	154066860	16978	208.65	9140	9220	8910	11750	6330	9040	9074.50	0.81	-2599	9146	9092	9026	8972	8906	9120	9000	54	2710	500	6320	10	1	10820188	971	-7.58	2.23	12	0.16	-1183.00	4027.00	13630	20240521	-34.19	6240	20231031	43.75	13630	-34.19	20240521	7830	14.56	20240122	13630	-34.19	20240521	6620	35.50	20231110	1.69	N	186230	500	54 억	87883	N	N	N	N
141	20241106	130850	57	100.00	KOSDAQ	금속	N	N	N	N	N	8980	-60	5	-0.66	134652570	14805	181.95	9140	9220	8930	11750	6330	9040	9095.07	0.81	-2158	9146	9092	9026	8972	8906	9120	9000	54	2710	500	6320	10	1	10820188	972	-7.59	2.23	12	0.14	-1183.00	4027.00	13630	20240521	-34.12	6240	20231031	43.91	13630	-34.12	20240521	7830	14.69	20240122	13630	-34.12	20240521	6620	35.65	20231110	1.69	N	186230	500	54 억	87883	N	N	N	N
142	20241106	120821	57	100.00	KOSDAQ	금속	N	N	N	N	N	9070	30	2	0.33	91580700	10012	123.04	9140	9220	9040	11750	6330	9040	9147.09	0.81	1256	9146	9092	9026	8972	8906	9120	9000	54	2710	500	6320	10	1	10820188	981	-7.67	2.25	12	0.09	-1183.00	4027.00	13630	20240521	-33.46	6240	20231031	45.35	13630	-33.46	20240521	7830	15.84	20240122	13630	-33.46	20240521	6620	37.01	20231110	1.69	N	186230	500	54 억	87883	N	N	N	N
143	20241106	110824	57	100.00	KOSDAQ	금속	N	N	N	N	N	9160	120	2	1.33	73378220	8004	98.37	9140	9220	9040	11750	6330	9040	9167.69	0.81	951	9146	9092	9026	8972	8906	9120	9000	54	2710	500	6320	10	1	10820188	991	-7.74	2.27	12	0.07	-1183.00	4027.00	13630	20240521	-32.80	6240	20231031	46.79	13630	-32.80	20240521	7830	16.99	20240122	13630	-32.80	20240521	6620	38.37	20231110	1.69	N	186230	500	54 억	87883	N	N	N	N
144	20241106	100832	57	100.00	KOSDAQ	금속	N	N	N	N	N	9200	160	2	1.77	58773160	6413	78.81	9140	9220	9040	11750	6330	9040	9164.69	0.81	2451	9146	9092	9026	8972	8906	9120	9000	54	2710	500	6320	10	1	10820188	995	-7.78	2.28	12	0.06	-1183.00	4027.00	13630	20240521	-32.50	6240	20231031	47.44	13630	-32.50	20240521	7830	17.50	20240122	13630	-32.50	20240521	6620	38.97	20231110	1.69	N	186230	500	54 억	87883	N	N	N	N
145	20241106	090823	57	100.00	KOSDAQ	금속	N	N	N	N	N	9070	30	2	0.33	599350	66	0.81	9140	9140	9050	11750	6330	9040	9081.06	0.81	19	9146	9092	9026	8972	8906	9120	9000	54	2710	500	6320	10	1	10820188	981	-7.67	2.25	12	0.00	-1183.00	4027.00	13630	20240521	-33.46	6240	20231031	45.35	13630	-33.46	20240521	7830	15.84	20240122	13630	-33.46	20240521	6620	37.01	20231110	1.69	N	186230	500	54 억	87883	N	N	N	N
146	20241105	160800	57	100.00	KOSDAQ	금속	N	N	N	N	N	9040	40	2	0.44	73280180	8134	41.91	9000	9080	8960	11700	6300	9000	9009.12	0.81	445	9213	9106	8983	8876	8753	9160	8930	54	2700	500	6300	10	1	10820188	978	-7.64	2.24	12	0.08	-1183.00	4027.00	13630	20240521	-33.68	6240	20231031	44.87	13630	-33.68	20240521	7830	15.45	20240122	13630	-33.68	20240521	6620	36.56	20231110	1.71	N	186230	500	54 억	87445	N	N	N	N
147	20241105	150817	57	100.00	KOSDAQ	금속	N	N	N	N	N	9050	50	2	0.56	70382050	7813	40.26	9000	9080	8960	11700	6300	9000	9008.33	0.81	680	9213	9106	8983	8876	8753	9160	8930	54	2700	500	6300	10	1	10820188	979	-7.65	2.25	12	0.07	-1183.00	4027.00	13630	20240521	-33.60	6240	20231031	45.03	13630	-33.60	20240521	7830	15.58	20240122	13630	-33.60	20240521	6620	36.71	20231110	1.71	N	186230	500	54 억	87445	N	N	N	N
148	20241105	140812	57	100.00	KOSDAQ	금속	N	N	N	N	N	9050	50	2	0.56	67885570	7537	38.84	9000	9080	8960	11700	6300	9000	9006.97	0.81	703	9213	9106	8983	8876	8753	9160	8930	54	2700	500	6300	10	1	10820188	979	-7.65	2.25	12	0.07	-1183.00	4027.00	13630	20240521	-33.60	6240	20231031	45.03	13630	-33.60	20240521	7830	15.58	20240122	13630	-33.60	20240521	6620	36.71	20231110	1.71	N	186230	500	54 억	87445	N	N	N	N
149	20241105	130818	57	100.00	KOSDAQ	금속	N	N	N	N	N	9020	20	2	0.22	58201560	6463	33.30	9000	9080	8960	11700	6300	9000	9005.35	0.81	635	9213	9106	8983	8876	8753	9160	8930	54	2700	500	6300	10	1	10820188	976	-7.62	2.24	12	0.06	-1183.00	4027.00	13630	20240521	-33.82	6240	20231031	44.55	13630	-33.82	20240521	7830	15.20	20240122	13630	-33.82	20240521	6620	36.25	20231110	1.71	N	186230	500	54 억	87445	N	N	N	N
150	20241105	120811	57	100.00	KOSDAQ	금속	N	N	N	N	N	9030	30	2	0.33	53010060	5889	30.35	9000	9050	8960	11700	6300	9000	9001.54	0.81	306	9213	9106	8983	8876	8753	9160	8930	54	2700	500	6300	10	1	10820188	977	-7.63	2.24	12	0.05	-1183.00	4027.00	13630	20240521	-33.75	6240	20231031	44.71	13630	-33.75	20240521	7830	15.33	20240122	13630	-33.75	20240521	6620	36.40	20231110	1.71	N	186230	500	54 억	87445	N	N	N	N
151	20241105	110800	57	100.00	KOSDAQ	금속	N	N	N	N	N	8990	-10	5	-0.11	35078010	3898	20.09	9000	9050	8960	11700	6300	9000	8998.98	0.81	-176	9213	9106	8983	8876	8753	9160	8930	54	2700	500	6300	10	1	10820188	973	-7.60	2.23	12	0.04	-1183.00	4027.00	13630	20240521	-34.04	6240	20231031	44.07	13630	-34.04	20240521	7830	14.81	20240122	13630	-34.04	20240521	6620	35.80	20231110	1.71	N	186230	500	54 억	87445	N	N	N	N
152	20241105	100808	57	100.00	KOSDAQ	금속	N	N	N	N	N	9000	0	3	0.00	25394270	2821	14.54	9000	9050	8960	11700	6300	9000	9001.87	0.81	-176	9213	9106	8983	8876	8753	9160	8930	54	2700	500	6300	10	1	10820188	974	-7.61	2.23	12	0.03	-1183.00	4027.00	13630	20240521	-33.97	6240	20231031	44.23	13630	-33.97	20240521	7830	14.94	20240122	13630	-33.97	20240521	6620	35.95	20231110	1.71	N	186230	500	54 억	87445	N	N	N	N
153	20241105	090805	57	100.00	KOSDAQ	금속	N	N	N	N	N	8990	-10	5	-0.11	1425360	159	0.82	9000	9000	8960	11700	6300	9000	8964.53	0.81	-96	9213	9106	8983	8876	8753	9160	8930	54	2700	500	6300	10	1	10820188	973	-7.60	2.23	12	0.00	-1183.00	4027.00	13630	20240521	-34.04	6240	20231031	44.07	13630	-34.04	20240521	7830	14.81	20240122	13630	-34.04	20240521	6620	35.80	20231110	1.71	N	186230	500	54 억	87445	N	N	N	N
154	20241104	160801	57	100.00	KOSDAQ	금속	N	N	N	N	N	9000	-90	5	-0.99	173838870	19352	84.01	8870	9090	8860	11810	6370	9090	8982.99	0.82	-1413	9370	9230	9090	8950	8810	9160	8880	54	2720	500	6360	10	1	10820188	974	-7.61	2.23	12	0.18	-1183.00	4027.00	13630	20240521	-33.97	6240	20231031	44.23	13630	-33.97	20240521	7830	14.94	20240122	13630	-33.97	20240521	6620	35.95	20231110	1.68	N	186230	500	54 억	88859	N	N	N	N
155	20241104	150814	57	100.00	KOSDAQ	금속	N	N	N	N	N	8970	-120	5	-1.32	156189480	17389	75.49	8870	9090	8860	11810	6370	9090	8982.09	0.82	-1681	9370	9230	9090	8950	8810	9160	8880	54	2720	500	6360	10	1	10820188	971	-7.58	2.23	12	0.16	-1183.00	4027.00	13630	20240521	-34.19	6240	20231031	43.75	13630	-34.19	20240521	7830	14.56	20240122	13630	-34.19	20240521	6620	35.50	20231110	1.68	N	186230	500	54 억	88859	N	N	N	N
156	20241104	140802	57	100.00	KOSDAQ	금속	N	N	N	N	N	9050	-40	5	-0.44	145239810	16172	70.21	8870	9090	8860	11810	6370	9090	8980.94	0.82	-1742	9370	9230	9090	8950	8810	9160	8880	54	2720	500	6360	10	1	10820188	979	-7.65	2.25	12	0.15	-1183.00	4027.00	13630	20240521	-33.60	6240	20231031	45.03	13630	-33.60	20240521	7830	15.58	20240122	13630	-33.60	20240521	6620	36.71	20231110	1.68	N	186230	500	54 억	88859	N	N	N	N
157	20241104	130744	57	100.00	KOSDAQ	금속	N	N	N	N	N	9050	-40	5	-0.44	132696600	14782	64.17	8870	9090	8860	11810	6370	9090	8976.90	0.82	-1535	9370	9230	9090	8950	8810	9160	8880	54	2720	500	6360	10	1	10820188	979	-7.65	2.25	12	0.14	-1183.00	4027.00	13630	20240521	-33.60	6240	20231031	45.03	13630	-33.60	20240521	7830	15.58	20240122	13630	-33.60	20240521	6620	36.71	20231110	1.68	N	186230	500	54 억	88859	N	N	N	N
158	20241104	120751	57	100.00	KOSDAQ	금속	N	N	N	N	N	9000	-90	5	-0.99	82389070	9197	39.93	8870	9090	8860	11810	6370	9090	8958.25	0.82	-2734	9370	9230	9090	8950	8810	9160	8880	54	2720	500	6360	10	1	10820188	974	-7.61	2.23	12	0.08	-1183.00	4027.00	13630	20240521	-33.97	6240	20231031	44.23	13630	-33.97	20240521	7830	14.94	20240122	13630	-33.97	20240521	6620	35.95	20231110	1.68	N	186230	500	54 억	88859	N	N	N	N
159	20241104	110745	57	100.00	KOSDAQ	금속	N	N	N	N	N	9010	-80	5	-0.88	76450550	8538	37.07	8870	9090	8860	11810	6370	9090	8954.15	0.82	-2845	9370	9230	9090	8950	8810	9160	8880	54	2720	500	6360	10	1	10820188	975	-7.62	2.24	12	0.08	-1183.00	4027.00	13630	20240521	-33.90	6240	20231031	44.39	13630	-33.90	20240521	7830	15.07	20240122	13630	-33.90	20240521	6620	36.10	20231110	1.68	N	186230	500	54 억	88859	N	N	N	N
160	20241104	100737	57	100.00	KOSDAQ	금속	N	N	N	N	N	9050	-40	5	-0.44	64134690	7174	31.14	8870	9090	8860	11810	6370	9090	8939.88	0.82	-2040	9370	9230	9090	8950	8810	9160	8880	54	2720	500	6360	10	1	10820188	979	-7.65	2.25	12	0.07	-1183.00	4027.00	13630	20240521	-33.60	6240	20231031	45.03	13630	-33.60	20240521	7830	15.58	20240122	13630	-33.60	20240521	6620	36.71	20231110	1.68	N	186230	500	54 억	88859	N	N	N	N
161	20241104	090747	57	100.00	KOSDAQ	금속	N	N	N	N	N	9010	-80	5	-0.88	3283660	368	1.60	8870	9090	8870	11810	6370	9090	8922.99	0.82	-76	9370	9230	9090	8950	8810	9160	8880	54	2720	500	6360	10	1	10820188	975	-7.62	2.24	12	0.00	-1183.00	4027.00	13630	20240521	-33.90	6240	20231031	44.39	13630	-33.90	20240521	7830	15.07	20240122	13630	-33.90	20240521	6620	36.10	20231110	1.68	N	186230	500	54 억	88859	N	N	N	N
162	20241101	160721	57	100.00	KOSDAQ	금속	N	N	N	N	N	9090	-110	5	-1.20	208540800	23035	45.73	9220	9230	8950	11960	6440	9200	9053.13	0.93	-12209	9773	9486	9143	8856	8513	9630	9000	54	2760	500	6440	10	1	10820188	984	-7.68	2.26	12	0.21	-1183.00	4027.00	13630	20240521	-33.31	6240	20231031	45.67	13630	-33.31	20240521	7830	16.09	20240122	13630	-33.31	20240521	6260	45.21	20231101	1.74	N	186230	500	54 억	101043	N	N	N	N
163	20241101	150737	57	100.00	KOSDAQ	금속	N	N	N	N	N	9000	-200	5	-2.17	203528660	22482	44.63	9220	9230	8950	11960	6440	9200	9052.96	0.93	-11947	9773	9486	9143	8856	8513	9630	9000	54	2760	500	6440	10	1	10820188	974	-7.61	2.23	12	0.21	-1183.00	4027.00	13630	20240521	-33.97	6240	20231031	44.23	13630	-33.97	20240521	7830	14.94	20240122	13630	-33.97	20240521	6260	43.77	20231101	1.74	N	186230	500	54 억	101043	N	N	N	N
164	20241101	140714	57	100.00	KOSDAQ	금속	N	N	N	N	N	9030	-170	5	-1.85	186655710	20612	40.92	9220	9230	8950	11960	6440	9200	9055.68	0.93	-10710	9773	9486	9143	8856	8513	9630	9000	54	2760	500	6440	10	1	10820188	977	-7.63	2.24	12	0.19	-1183.00	4027.00	13630	20240521	-33.75	6240	20231031	44.71	13630	-33.75	20240521	7830	15.33	20240122	13630	-33.75	20240521	6260	44.25	20231101	1.74	N	186230	500	54 억	101043	N	N	N	N
165	20241101	130846	57	100.00	KOSDAQ	금속	N	N	N	N	N	9070	-130	5	-1.41	155305870	17136	34.02	9220	9230	8950	11960	6440	9200	9063.13	0.93	-9514	9773	9486	9143	8856	8513	9630	9000	54	2760	500	6440	10	1	10820188	981	-7.67	2.25	12	0.16	-1183.00	4027.00	13630	20240521	-33.46	6240	20231031	45.35	13630	-33.46	20240521	7830	15.84	20240122	13630	-33.46	20240521	6260	44.89	20231101	1.74	N	186230	500	54 억	101043	N	N	N	N
166	20241101	120846	57	100.00	KOSDAQ	금속	N	N	N	N	N	9050	-150	5	-1.63	141375250	15599	30.97	9220	9230	8950	11960	6440	9200	9063.10	0.93	-9095	9773	9486	9143	8856	8513	9630	9000	54	2760	500	6440	10	1	10820188	979	-7.65	2.25	12	0.14	-1183.00	4027.00	13630	20240521	-33.60	6240	20231031	45.03	13630	-33.60	20240521	7830	15.58	20240122	13630	-33.60	20240521	6260	44.57	20231101	1.74	N	186230	500	54 억	101043	N	N	N	N
167	20241101	110843	57	100.00	KOSDAQ	금속	N	N	N	N	N	9030	-170	5	-1.85	126059060	13905	27.60	9220	9230	8950	11960	6440	9200	9065.74	0.93	-9409	9773	9486	9143	8856	8513	9630	9000	54	2760	500	6440	10	1	10820188	977	-7.63	2.24	12	0.13	-1183.00	4027.00	13630	20240521	-33.75	6240	20231031	44.71	13630	-33.75	20240521	7830	15.33	20240122	13630	-33.75	20240521	6260	44.25	20231101	1.74	N	186230	500	54 억	101043	N	N	N	N
168	20241101	100844	57	100.00	KOSDAQ	금속	N	N	N	N	N	9070	-130	5	-1.41	90023400	9918	19.69	9220	9230	8950	11960	6440	9200	9076.77	0.93	-6833	9773	9486	9143	8856	8513	9630	9000	54	2760	500	6440	10	1	10820188	981	-7.67	2.25	12	0.09	-1183.00	4027.00	13630	20240521	-33.46	6240	20231031	45.35	13630	-33.46	20240521	7830	15.84	20240122	13630	-33.46	20240521	6260	44.89	20231101	1.74	N	186230	500	54 억	101043	N	N	N	N
169	20241101	090842	57	100.00	KOSDAQ	금속	N	N	N	N	N	9130	-70	5	-0.76	21295660	2315	4.60	9220	9230	9130	11960	6440	9200	9198.99	0.93	-741	9773	9486	9143	8856	8513	9630	9000	54	2760	500	6440	10	1	10820188	988	-7.72	2.27	12	0.02	-1183.00	4027.00	13630	20240521	-33.02	6240	20231031	46.31	13630	-33.02	20240521	7830	16.60	20240122	13630	-33.02	20240521	6260	45.85	20231101	1.74	N	186230	500	54 억	101043	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History