KissMeData/023790/price/prices-20241101.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

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

67 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	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160400	51	100.00	KOSDAQ	금속	N	N	N	N	N	1187	15	2	1.28	20086317	16996	295.17	1174	1210	1149	1523	821	1172	1181.82	0.06	-236	1194	1182	1168	1156	1142	1189	1163	104	351	500	1	1	20841335	247	-0.92	1.27	12	0.08	-1294.00	933.00	2475	20231221	-52.04	837	20240307	41.82	1975	-39.90	20240105	837	41.82	20240307	2475	-52.04	20231221	837	41.82	20240307	N	023790	500	104 억	11578	N	N	N	N
3	20241129	150405	51	100.00	KOSDAQ	금속	N	N	N	N	N	1165	-7	5	-0.60	18372294	15522	269.57	1174	1210	1165	1523	821	1172	1183.63	0.06	-236	1194	1182	1168	1156	1142	1189	1163	104	351	500	1	1	20841335	243	-0.90	1.25	12	0.07	-1294.00	933.00	2475	20231221	-52.93	837	20240307	39.19	1975	-41.01	20240105	837	39.19	20240307	2475	-52.93	20231221	837	39.19	20240307	N	023790	500	104 억	11578	N	N	N	N
4	20241129	140403	51	100.00	KOSDAQ	금속	N	N	N	N	N	1180	8	2	0.68	15909393	13414	232.96	1174	1210	1174	1523	821	1172	1186.03	0.06	-236	1194	1182	1168	1156	1142	1189	1163	104	351	500	1	1	20841335	246	-0.91	1.26	12	0.06	-1294.00	933.00	2475	20231221	-52.32	837	20240307	40.98	1975	-40.25	20240105	837	40.98	20240307	2475	-52.32	20231221	837	40.98	20240307	N	023790	500	104 억	11578	N	N	N	N
5	20241129	130404	51	100.00	KOSDAQ	금속	N	N	N	N	N	1180	8	2	0.68	11665680	9812	170.41	1174	1210	1174	1523	821	1172	1188.92	0.06	-28	1194	1182	1168	1156	1142	1189	1163	104	351	500	1	1	20841335	246	-0.91	1.26	12	0.05	-1294.00	933.00	2475	20231221	-52.32	837	20240307	40.98	1975	-40.25	20240105	837	40.98	20240307	2475	-52.32	20231221	837	40.98	20240307	N	023790	500	104 억	11578	N	N	N	N
6	20241129	120406	51	100.00	KOSDAQ	금속	N	N	N	N	N	1188	16	2	1.37	6839636	5722	99.37	1174	1210	1174	1523	821	1172	1195.32	0.06	-122	1194	1182	1168	1156	1142	1189	1163	104	351	500	1	1	20841335	248	-0.92	1.27	12	0.03	-1294.00	933.00	2475	20231221	-52.00	837	20240307	41.94	1975	-39.85	20240105	837	41.94	20240307	2475	-52.00	20231221	837	41.94	20240307	N	023790	500	104 억	11578	N	N	N	N
7	20241129	110405	51	100.00	KOSDAQ	금속	N	N	N	N	N	1191	19	2	1.62	6800416	5689	98.80	1174	1210	1174	1523	821	1172	1195.36	0.06	-106	1194	1182	1168	1156	1142	1189	1163	104	351	500	1	1	20841335	248	-0.92	1.28	12	0.03	-1294.00	933.00	2475	20231221	-51.88	837	20240307	42.29	1975	-39.70	20240105	837	42.29	20240307	2475	-51.88	20231221	837	42.29	20240307	N	023790	500	104 억	11578	N	N	N	N
8	20241129	100404	51	100.00	KOSDAQ	금속	N	N	N	N	N	1210	38	2	3.24	6406238	5359	93.07	1174	1210	1174	1523	821	1172	1195.42	0.06	-218	1194	1182	1168	1156	1142	1189	1163	104	351	500	1	1	20841335	252	-0.94	1.30	12	0.03	-1294.00	933.00	2475	20231221	-51.11	837	20240307	44.56	1975	-38.73	20240105	837	44.56	20240307	2475	-51.11	20231221	837	44.56	20240307	N	023790	500	104 억	11578	N	N	N	N
9	20241129	090404	51	100.00	KOSDAQ	금속	N	N	N	N	N	1172	0	3	0.00	0	0	0.00	0	0	0	1523	821	1172	0.00	0.06	0	1194	1182	1168	1156	1142	1189	1163	104	351	500	1	1	20841335	244	-0.91	1.26	12	0.00	-1294.00	933.00	2475	20231221	-52.65	837	20240307	40.02	1975	-40.66	20240105	837	40.02	20240307	2475	-52.65	20231221	837	40.02	20240307	N	023790	500	104 억	11578	N	N	N	N
10	20241128	160400	51	100.00	KOSDAQ	금속	N	N	N	N	N	1172	2	2	0.17	6716147	5758	123.01	1160	1180	1154	1521	819	1170	1166.40	0.05	134	1240	1205	1181	1146	1122	1193	1134	104	351	500	1	1	20841335	244	-0.91	1.26	12	0.03	-1294.00	933.00	2475	20231221	-52.65	837	20240307	40.02	1975	-40.66	20240105	837	40.02	20240307	2475	-52.65	20231221	837	40.02	20240307	N	023790	500	104 억	11444	N	N	N	N
11	20241128	150408	51	100.00	KOSDAQ	금속	N	N	N	N	N	1171	1	2	0.09	6712631	5755	122.94	1160	1180	1154	1521	819	1170	1166.40	0.05	134	1240	1205	1181	1146	1122	1193	1134	104	351	500	1	1	20841335	244	-0.90	1.26	12	0.03	-1294.00	933.00	2475	20231221	-52.69	837	20240307	39.90	1975	-40.71	20240105	837	39.90	20240307	2475	-52.69	20231221	837	39.90	20240307	N	023790	500	104 억	11444	N	N	N	N
12	20241128	140409	51	100.00	KOSDAQ	금속	N	N	N	N	N	1173	3	2	0.26	6582443	5644	120.57	1160	1180	1154	1521	819	1170	1166.27	0.05	134	1240	1205	1181	1146	1122	1193	1134	104	351	500	1	1	20841335	244	-0.91	1.26	12	0.03	-1294.00	933.00	2475	20231221	-52.61	837	20240307	40.14	1975	-40.61	20240105	837	40.14	20240307	2475	-52.61	20231221	837	40.14	20240307	N	023790	500	104 억	11444	N	N	N	N
13	20241128	130405	51	100.00	KOSDAQ	금속	N	N	N	N	N	1173	3	2	0.26	5205323	4470	95.49	1160	1180	1154	1521	819	1170	1164.50	0.05	134	1240	1205	1181	1146	1122	1193	1134	104	351	500	1	1	20841335	244	-0.91	1.26	12	0.02	-1294.00	933.00	2475	20231221	-52.61	837	20240307	40.14	1975	-40.61	20240105	837	40.14	20240307	2475	-52.61	20231221	837	40.14	20240307	N	023790	500	104 억	11444	N	N	N	N
14	20241128	120408	51	100.00	KOSDAQ	금속	N	N	N	N	N	1174	4	2	0.34	4138884	3561	76.07	1160	1180	1154	1521	819	1170	1162.28	0.05	134	1240	1205	1181	1146	1122	1193	1134	104	351	500	1	1	20841335	245	-0.91	1.26	12	0.02	-1294.00	933.00	2475	20231221	-52.57	837	20240307	40.26	1975	-40.56	20240105	837	40.26	20240307	2475	-52.57	20231221	837	40.26	20240307	N	023790	500	104 억	11444	N	N	N	N
15	20241128	110411	51	100.00	KOSDAQ	금속	N	N	N	N	N	1176	6	2	0.51	4007288	3449	73.68	1160	1180	1154	1521	819	1170	1161.87	0.05	134	1240	1205	1181	1146	1122	1193	1134	104	351	500	1	1	20841335	245	-0.91	1.26	12	0.02	-1294.00	933.00	2475	20231221	-52.48	837	20240307	40.50	1975	-40.46	20240105	837	40.50	20240307	2475	-52.48	20231221	837	40.50	20240307	N	023790	500	104 억	11444	N	N	N	N
16	20241128	100408	51	100.00	KOSDAQ	금속	N	N	N	N	N	1176	6	2	0.51	3926161	3380	72.21	1160	1180	1154	1521	819	1170	1161.59	0.05	151	1240	1205	1181	1146	1122	1193	1134	104	351	500	1	1	20841335	245	-0.91	1.26	12	0.02	-1294.00	933.00	2475	20231221	-52.48	837	20240307	40.50	1975	-40.46	20240105	837	40.50	20240307	2475	-52.48	20231221	837	40.50	20240307	N	023790	500	104 억	11444	N	N	N	N
17	20241128	090405	51	100.00	KOSDAQ	금속	N	N	N	N	N	1180	10	2	0.85	10580	9	0.19	1160	1180	1160	1521	819	1170	1175.56	0.05	0	1240	1205	1181	1146	1122	1193	1134	104	351	500	1	1	20841335	246	-0.91	1.26	12	0.00	-1294.00	933.00	2475	20231221	-52.32	837	20240307	40.98	1975	-40.25	20240105	837	40.98	20240307	2475	-52.32	20231221	837	40.98	20240307	N	023790	500	104 억	11444	N	N	N	N
18	20241127	160357	51	100.00	KOSDAQ	금속	N	N	N	N	N	1170	-5	5	-0.43	5550828	4681	58.87	1178	1216	1157	1527	823	1175	1185.82	0.06	-100	1188	1181	1173	1166	1158	1177	1162	104	352	500	1	1	20841335	244	-0.90	1.25	12	0.02	-1294.00	933.00	2475	20231221	-52.73	837	20240307	39.78	1975	-40.76	20240105	837	39.78	20240307	2475	-52.73	20231221	837	39.78	20240307	N	023790	500	104 억	11544	N	N	N	N
19	20241127	150403	51	100.00	KOSDAQ	금속	N	N	N	N	N	1180	5	2	0.43	4198528	3521	44.28	1178	1216	1178	1527	823	1175	1192.42	0.06	-15	1188	1181	1173	1166	1158	1177	1162	104	352	500	1	1	20841335	246	-0.91	1.26	12	0.02	-1294.00	933.00	2475	20231221	-52.32	837	20240307	40.98	1975	-40.25	20240105	837	40.98	20240307	2475	-52.32	20231221	837	40.98	20240307	N	023790	500	104 억	11544	N	N	N	N
20	20241127	140404	51	100.00	KOSDAQ	금속	N	N	N	N	N	1185	10	2	0.85	3476656	2911	36.61	1178	1216	1178	1527	823	1175	1194.32	0.06	-15	1188	1181	1173	1166	1158	1177	1162	104	352	500	1	1	20841335	247	-0.92	1.27	12	0.01	-1294.00	933.00	2475	20231221	-52.12	837	20240307	41.58	1975	-40.00	20240105	837	41.58	20240307	2475	-52.12	20231221	837	41.58	20240307	N	023790	500	104 억	11544	N	N	N	N
21	20241127	130359	51	100.00	KOSDAQ	금속	N	N	N	N	N	1194	19	2	1.62	1972056	1646	20.70	1178	1216	1178	1527	823	1175	1198.09	0.06	-15	1188	1181	1173	1166	1158	1177	1162	104	352	500	1	1	20841335	249	-0.92	1.28	12	0.01	-1294.00	933.00	2475	20231221	-51.76	837	20240307	42.65	1975	-39.54	20240105	837	42.65	20240307	2475	-51.76	20231221	837	42.65	20240307	N	023790	500	104 억	11544	N	N	N	N
22	20241127	120404	51	100.00	KOSDAQ	금속	N	N	N	N	N	1193	18	2	1.53	1852656	1546	19.44	1178	1216	1178	1527	823	1175	1198.35	0.06	-15	1188	1181	1173	1166	1158	1177	1162	104	352	500	1	1	20841335	249	-0.92	1.28	12	0.01	-1294.00	933.00	2475	20231221	-51.80	837	20240307	42.53	1975	-39.59	20240105	837	42.53	20240307	2475	-51.80	20231221	837	42.53	20240307	N	023790	500	104 억	11544	N	N	N	N
23	20241127	110403	51	100.00	KOSDAQ	금속	N	N	N	N	N	1197	22	2	1.87	1197279	998	12.55	1178	1216	1178	1527	823	1175	1199.68	0.06	-15	1188	1181	1173	1166	1158	1177	1162	104	352	500	1	1	20841335	249	-0.93	1.28	12	0.00	-1294.00	933.00	2475	20231221	-51.64	837	20240307	43.01	1975	-39.39	20240105	837	43.01	20240307	2475	-51.64	20231221	837	43.01	20240307	N	023790	500	104 억	11544	N	N	N	N
24	20241127	100401	51	100.00	KOSDAQ	금속	N	N	N	N	N	1197	22	2	1.87	229777	190	2.39	1178	1216	1178	1527	823	1175	1209.35	0.06	-15	1188	1181	1173	1166	1158	1177	1162	104	352	500	1	1	20841335	249	-0.93	1.28	12	0.00	-1294.00	933.00	2475	20231221	-51.64	837	20240307	43.01	1975	-39.39	20240105	837	43.01	20240307	2475	-51.64	20231221	837	43.01	20240307	N	023790	500	104 억	11544	N	N	N	N
25	20241127	090401	51	100.00	KOSDAQ	금속	N	N	N	N	N	1175	0	3	0.00	0	0	0.00	0	0	0	1527	823	1175	0.00	0.06	0	1188	1181	1173	1166	1158	1177	1162	104	352	500	1	1	20841335	245	-0.91	1.26	12	0.00	-1294.00	933.00	2475	20231221	-52.53	837	20240307	40.38	1975	-40.51	20240105	837	40.38	20240307	2475	-52.53	20231221	837	40.38	20240307	N	023790	500	104 억	11544	N	N	N	N
26	20241126	160401	51	100.00	KOSDAQ	금속	N	N	N	N	N	1175	-5	5	-0.42	9315468	7952	90.27	1180	1180	1165	1534	826	1180	1171.46	0.06	-481	1224	1202	1188	1166	1152	1195	1159	104	354	500	1	1	20841335	245	-0.91	1.26	12	0.04	-1294.00	933.00	2475	20231221	-52.53	837	20240307	40.38	1975	-40.51	20240105	837	40.38	20240307	2475	-52.53	20231221	837	40.38	20240307	N	023790	500	104 억	12025	N	N	N	N
27	20241126	150400	51	100.00	KOSDAQ	금속	N	N	N	N	N	1175	-5	5	-0.42	9236745	7885	89.51	1180	1180	1165	1534	826	1180	1171.43	0.06	-479	1224	1202	1188	1166	1152	1195	1159	104	354	500	1	1	20841335	245	-0.91	1.26	12	0.04	-1294.00	933.00	2475	20231221	-52.53	837	20240307	40.38	1975	-40.51	20240105	837	40.38	20240307	2475	-52.53	20231221	837	40.38	20240307	N	023790	500	104 억	12025	N	N	N	N
28	20241126	140400	51	100.00	KOSDAQ	금속	N	N	N	N	N	1175	-5	5	-0.42	8946550	7638	86.71	1180	1180	1165	1534	826	1180	1171.32	0.06	-449	1224	1202	1188	1166	1152	1195	1159	104	354	500	1	1	20841335	245	-0.91	1.26	12	0.04	-1294.00	933.00	2475	20231221	-52.53	837	20240307	40.38	1975	-40.51	20240105	837	40.38	20240307	2475	-52.53	20231221	837	40.38	20240307	N	023790	500	104 억	12025	N	N	N	N
29	20241126	130359	51	100.00	KOSDAQ	금속	N	N	N	N	N	1173	-7	5	-0.59	4191317	3572	40.55	1180	1180	1165	1534	826	1180	1173.38	0.06	-447	1224	1202	1188	1166	1152	1195	1159	104	354	500	1	1	20841335	244	-0.91	1.26	12	0.02	-1294.00	933.00	2475	20231221	-52.61	837	20240307	40.14	1975	-40.61	20240105	837	40.14	20240307	2475	-52.61	20231221	837	40.14	20240307	N	023790	500	104 억	12025	N	N	N	N
30	20241126	120403	51	100.00	KOSDAQ	금속	N	N	N	N	N	1173	-7	5	-0.59	3016394	2568	29.15	1180	1180	1165	1534	826	1180	1174.61	0.06	-490	1224	1202	1188	1166	1152	1195	1159	104	354	500	1	1	20841335	244	-0.91	1.26	12	0.01	-1294.00	933.00	2475	20231221	-52.61	837	20240307	40.14	1975	-40.61	20240105	837	40.14	20240307	2475	-52.61	20231221	837	40.14	20240307	N	023790	500	104 억	12025	N	N	N	N
31	20241126	110405	51	100.00	KOSDAQ	금속	N	N	N	N	N	1173	-7	5	-0.59	2974166	2532	28.74	1180	1180	1165	1534	826	1180	1174.63	0.06	-490	1224	1202	1188	1166	1152	1195	1159	104	354	500	1	1	20841335	244	-0.91	1.26	12	0.01	-1294.00	933.00	2475	20231221	-52.61	837	20240307	40.14	1975	-40.61	20240105	837	40.14	20240307	2475	-52.61	20231221	837	40.14	20240307	N	023790	500	104 억	12025	N	N	N	N
32	20241126	100403	51	100.00	KOSDAQ	금속	N	N	N	N	N	1174	-6	5	-0.51	2618547	2229	25.30	1180	1180	1165	1534	826	1180	1174.76	0.06	-490	1224	1202	1188	1166	1152	1195	1159	104	354	500	1	1	20841335	245	-0.91	1.26	12	0.01	-1294.00	933.00	2475	20231221	-52.57	837	20240307	40.26	1975	-40.56	20240105	837	40.26	20240307	2475	-52.57	20231221	837	40.26	20240307	N	023790	500	104 억	12025	N	N	N	N
33	20241126	090359	51	100.00	KOSDAQ	금속	N	N	N	N	N	1178	-2	5	-0.17	2043733	1739	19.74	1180	1180	1167	1534	826	1180	1175.23	0.06	-345	1224	1202	1188	1166	1152	1195	1159	104	354	500	1	1	20841335	246	-0.91	1.26	12	0.01	-1294.00	933.00	2475	20231221	-52.40	837	20240307	40.74	1975	-40.35	20240105	837	40.74	20240307	2475	-52.40	20231221	837	40.74	20240307	N	023790	500	104 억	12025	N	N	N	N
34	20241125	160353	51	100.00	KOSDAQ	금속	N	N	N	N	N	1180	-20	5	-1.67	10093993	8549	105.67	1200	1210	1174	1560	840	1200	1180.72	0.06	-77	1249	1224	1211	1186	1173	1218	1180	104	360	500	1	1	20841335	246	-0.91	1.26	12	0.04	-1294.00	933.00	2475	20231221	-52.32	837	20240307	40.98	1975	-40.25	20240105	837	40.98	20240307	2475	-52.32	20231221	837	40.98	20240307	N	023790	500	104 억	12102	N	N	N	N
35	20241125	150359	51	100.00	KOSDAQ	금속	N	N	N	N	N	1191	-9	5	-0.75	9688073	8205	101.42	1200	1210	1174	1560	840	1200	1180.75	0.06	-77	1249	1224	1211	1186	1173	1218	1180	104	360	500	1	1	20841335	248	-0.92	1.28	12	0.04	-1294.00	933.00	2475	20231221	-51.88	837	20240307	42.29	1975	-39.70	20240105	837	42.29	20240307	2475	-51.88	20231221	837	42.29	20240307	N	023790	500	104 억	12102	N	N	N	N
36	20241125	140359	51	100.00	KOSDAQ	금속	N	N	N	N	N	1180	-20	5	-1.67	9686882	8204	101.41	1200	1210	1174	1560	840	1200	1180.75	0.06	-76	1249	1224	1211	1186	1173	1218	1180	104	360	500	1	1	20841335	246	-0.91	1.26	12	0.04	-1294.00	933.00	2475	20231221	-52.32	837	20240307	40.98	1975	-40.25	20240105	837	40.98	20240307	2475	-52.32	20231221	837	40.98	20240307	N	023790	500	104 억	12102	N	N	N	N
37	20241125	130357	51	100.00	KOSDAQ	금속	N	N	N	N	N	1185	-15	5	-1.25	8732405	7396	91.42	1200	1210	1174	1560	840	1200	1180.69	0.06	-171	1249	1224	1211	1186	1173	1218	1180	104	360	500	1	1	20841335	247	-0.92	1.27	12	0.04	-1294.00	933.00	2475	20231221	-52.12	837	20240307	41.58	1975	-40.00	20240105	837	41.58	20240307	2475	-52.12	20231221	837	41.58	20240307	N	023790	500	104 억	12102	N	N	N	N
38	20241125	120400	51	100.00	KOSDAQ	금속	N	N	N	N	N	1187	-13	5	-1.08	8719322	7385	91.29	1200	1210	1174	1560	840	1200	1180.68	0.06	-171	1249	1224	1211	1186	1173	1218	1180	104	360	500	1	1	20841335	247	-0.92	1.27	12	0.04	-1294.00	933.00	2475	20231221	-52.04	837	20240307	41.82	1975	-39.90	20240105	837	41.82	20240307	2475	-52.04	20231221	837	41.82	20240307	N	023790	500	104 억	12102	N	N	N	N
39	20241125	110359	51	100.00	KOSDAQ	금속	N	N	N	N	N	1199	-1	5	-0.08	8650455	7327	90.57	1200	1210	1174	1560	840	1200	1180.63	0.06	-181	1249	1224	1211	1186	1173	1218	1180	104	360	500	1	1	20841335	250	-0.93	1.29	12	0.04	-1294.00	933.00	2475	20231221	-51.56	837	20240307	43.25	1975	-39.29	20240105	837	43.25	20240307	2475	-51.56	20231221	837	43.25	20240307	N	023790	500	104 억	12102	N	N	N	N
40	20241125	100353	51	100.00	KOSDAQ	금속	N	N	N	N	N	1193	-7	5	-0.58	7663570	6495	80.28	1200	1210	1174	1560	840	1200	1179.92	0.06	-42	1249	1224	1211	1186	1173	1218	1180	104	360	500	1	1	20841335	249	-0.92	1.28	12	0.03	-1294.00	933.00	2475	20231221	-51.80	837	20240307	42.53	1975	-39.59	20240105	837	42.53	20240307	2475	-51.80	20231221	837	42.53	20240307	N	023790	500	104 억	12102	N	N	N	N
41	20241125	090355	51	100.00	KOSDAQ	금속	N	N	N	N	N	1200	0	3	0.00	0	0	0.00	0	0	0	1560	840	1200	0.00	0.06	0	1249	1224	1211	1186	1173	1218	1180	104	360	500	1	1	20841335	250	-0.93	1.29	12	0.00	-1294.00	933.00	2475	20231221	-51.52	837	20240307	43.37	1975	-39.24	20240105	837	43.37	20240307	2475	-51.52	20231221	837	43.37	20240307	N	023790	500	104 억	12102	N	N	N	N
42	20241122	160339	51	100.00	KOSDAQ	금속	N	N	N	N	N	1200	7	2	0.59	9882387	8090	80.86	1202	1236	1198	1550	836	1193	1221.56	0.06	-242	1278	1235	1170	1127	1062	1257	1149	104	357	500	1	1	20841335	250	-0.93	1.29	12	0.04	-1294.00	933.00	2475	20231221	-51.52	837	20240307	43.37	1975	-39.24	20240105	837	43.37	20240307	2475	-51.52	20231221	837	43.37	20240307	N	023790	500	104 억	12344	N	N	N	N
43	20241122	150338	51	100.00	KOSDAQ	금속	N	N	N	N	N	1228	35	2	2.93	8137402	6654	66.51	1202	1236	1198	1550	836	1193	1222.93	0.06	-242	1278	1235	1170	1127	1062	1257	1149	104	357	500	1	1	20841335	256	-0.95	1.32	12	0.03	-1294.00	933.00	2475	20231221	-50.38	837	20240307	46.71	1975	-37.82	20240105	837	46.71	20240307	2475	-50.38	20231221	837	46.71	20240307	N	023790	500	104 억	12344	N	N	N	N
44	20241122	140343	51	100.00	KOSDAQ	금속	N	N	N	N	N	1225	32	2	2.68	8048066	6581	65.78	1202	1236	1198	1550	836	1193	1222.92	0.06	-238	1278	1235	1170	1127	1062	1257	1149	104	357	500	1	1	20841335	255	-0.95	1.31	12	0.03	-1294.00	933.00	2475	20231221	-50.51	837	20240307	46.36	1975	-37.97	20240105	837	46.36	20240307	2475	-50.51	20231221	837	46.36	20240307	N	023790	500	104 억	12344	N	N	N	N
45	20241122	130342	51	100.00	KOSDAQ	금속	N	N	N	N	N	1230	37	2	3.10	6413832	5251	52.48	1202	1236	1198	1550	836	1193	1221.45	0.06	-154	1278	1235	1170	1127	1062	1257	1149	104	357	500	1	1	20841335	256	-0.95	1.32	12	0.03	-1294.00	933.00	2475	20231221	-50.30	837	20240307	46.95	1975	-37.72	20240105	837	46.95	20240307	2475	-50.30	20231221	837	46.95	20240307	N	023790	500	104 억	12344	N	N	N	N
46	20241122	120342	51	100.00	KOSDAQ	금속	N	N	N	N	N	1230	37	2	3.10	6220722	5094	50.91	1202	1236	1198	1550	836	1193	1221.19	0.06	-154	1278	1235	1170	1127	1062	1257	1149	104	357	500	1	1	20841335	256	-0.95	1.32	12	0.02	-1294.00	933.00	2475	20231221	-50.30	837	20240307	46.95	1975	-37.72	20240105	837	46.95	20240307	2475	-50.30	20231221	837	46.95	20240307	N	023790	500	104 억	12344	N	N	N	N
47	20241122	110340	51	100.00	KOSDAQ	금속	N	N	N	N	N	1230	37	2	3.10	6193662	5072	50.69	1202	1236	1198	1550	836	1193	1221.15	0.06	-154	1278	1235	1170	1127	1062	1257	1149	104	357	500	1	1	20841335	256	-0.95	1.32	12	0.02	-1294.00	933.00	2475	20231221	-50.30	837	20240307	46.95	1975	-37.72	20240105	837	46.95	20240307	2475	-50.30	20231221	837	46.95	20240307	N	023790	500	104 억	12344	N	N	N	N
48	20241122	100345	51	100.00	KOSDAQ	금속	N	N	N	N	N	1227	34	2	2.85	1788153	1485	14.84	1202	1230	1198	1550	836	1193	1204.14	0.06	-144	1278	1235	1170	1127	1062	1257	1149	104	357	500	1	1	20841335	256	-0.95	1.32	12	0.01	-1294.00	933.00	2475	20231221	-50.42	837	20240307	46.59	1975	-37.87	20240105	837	46.59	20240307	2475	-50.42	20231221	837	46.59	20240307	N	023790	500	104 억	12344	N	N	N	N
49	20241122	090341	51	100.00	KOSDAQ	금속	N	N	N	N	N	1210	17	2	1.42	6030	5	0.05	1202	1210	1202	1550	836	1193	1206.00	0.06	0	1278	1235	1170	1127	1062	1257	1149	104	357	500	1	1	20841335	252	-0.94	1.30	12	0.00	-1294.00	933.00	2475	20231221	-51.11	837	20240307	44.56	1975	-38.73	20240105	837	44.56	20240307	2475	-51.11	20231221	837	44.56	20240307	N	023790	500	104 억	12344	N	N	N	N
50	20241121	160339	51	100.00	KOSDAQ	금속	N	N	N	N	N	1193	26	2	2.23	11812785	10005	183.48	1167	1213	1105	1517	817	1167	1180.69	0.06	-42	1194	1180	1169	1155	1144	1175	1150	104	350	500	1	1	20841335	249	-0.92	1.28	12	0.05	-1294.00	933.00	2475	20231221	-51.80	837	20240307	42.53	1975	-39.59	20240105	837	42.53	20240307	2475	-51.80	20231221	837	42.53	20240307	N	023790	500	104 억	12386	N	N	N	N
51	20241121	150347	51	100.00	KOSDAQ	금속	N	N	N	N	N	1193	26	2	2.23	9414855	7995	146.62	1167	1213	1105	1517	817	1167	1177.59	0.06	97	1194	1180	1169	1155	1144	1175	1150	104	350	500	1	1	20841335	249	-0.92	1.28	12	0.04	-1294.00	933.00	2475	20231221	-51.80	837	20240307	42.53	1975	-39.59	20240105	837	42.53	20240307	2475	-51.80	20231221	837	42.53	20240307	N	023790	500	104 억	12386	N	N	N	N
52	20241121	140346	51	100.00	KOSDAQ	금속	N	N	N	N	N	1194	27	2	2.31	8640631	7346	134.71	1167	1213	1105	1517	817	1167	1176.24	0.06	113	1194	1180	1169	1155	1144	1175	1150	104	350	500	1	1	20841335	249	-0.92	1.28	12	0.04	-1294.00	933.00	2475	20231221	-51.76	837	20240307	42.65	1975	-39.54	20240105	837	42.65	20240307	2475	-51.76	20231221	837	42.65	20240307	N	023790	500	104 억	12386	N	N	N	N
53	20241121	130343	51	100.00	KOSDAQ	금속	N	N	N	N	N	1195	28	2	2.40	8568981	7286	133.61	1167	1213	1105	1517	817	1167	1176.09	0.06	113	1194	1180	1169	1155	1144	1175	1150	104	350	500	1	1	20841335	249	-0.92	1.28	12	0.03	-1294.00	933.00	2475	20231221	-51.72	837	20240307	42.77	1975	-39.49	20240105	837	42.77	20240307	2475	-51.72	20231221	837	42.77	20240307	N	023790	500	104 억	12386	N	N	N	N
54	20241121	120342	51	100.00	KOSDAQ	금속	N	N	N	N	N	1195	28	2	2.40	8521181	7246	132.88	1167	1213	1105	1517	817	1167	1175.98	0.06	113	1194	1180	1169	1155	1144	1175	1150	104	350	500	1	1	20841335	249	-0.92	1.28	12	0.03	-1294.00	933.00	2475	20231221	-51.72	837	20240307	42.77	1975	-39.49	20240105	837	42.77	20240307	2475	-51.72	20231221	837	42.77	20240307	N	023790	500	104 억	12386	N	N	N	N
55	20241121	110342	51	100.00	KOSDAQ	금속	N	N	N	N	N	1201	34	2	2.91	8447043	7184	131.74	1167	1213	1105	1517	817	1167	1175.81	0.06	114	1194	1180	1169	1155	1144	1175	1150	104	350	500	1	1	20841335	250	-0.93	1.29	12	0.03	-1294.00	933.00	2475	20231221	-51.47	837	20240307	43.49	1975	-39.19	20240105	837	43.49	20240307	2475	-51.47	20231221	837	43.49	20240307	N	023790	500	104 억	12386	N	N	N	N
56	20241121	100346	51	100.00	KOSDAQ	금속	N	N	N	N	N	1179	12	2	1.03	2041161	1781	32.66	1167	1180	1105	1517	817	1167	1146.08	0.06	0	1194	1180	1169	1155	1144	1175	1150	104	350	500	1	1	20841335	246	-0.91	1.26	12	0.01	-1294.00	933.00	2475	20231221	-52.36	837	20240307	40.86	1975	-40.30	20240105	837	40.86	20240307	2475	-52.36	20231221	837	40.86	20240307	N	023790	500	104 억	12386	N	N	N	N
57	20241121	090343	51	100.00	KOSDAQ	금속	N	N	N	N	N	1105	-62	5	-5.31	288813	255	4.68	1167	1167	1105	1517	817	1167	1132.60	0.06	0	1194	1180	1169	1155	1144	1175	1150	104	350	500	1	1	20841335	230	-0.85	1.18	12	0.00	-1294.00	933.00	2475	20231221	-55.35	837	20240307	32.02	1975	-44.05	20240105	837	32.02	20240307	2475	-55.35	20231221	837	32.02	20240307	N	023790	500	104 억	12386	Y	N	N	N
58	20241120	160341	51	100.00	KOSDAQ	금속	N	N	N	N	N	1167	-6	5	-0.51	6117486	5253	195.72	1173	1183	1158	1524	822	1173	1164.57	0.06	-106	1228	1200	1160	1132	1092	1214	1146	104	351	500	1	1	20841335	243	-0.90	1.25	12	0.03	-1294.00	933.00	2475	20231221	-52.85	837	20240307	39.43	1975	-40.91	20240105	837	39.43	20240307	2475	-52.85	20231221	837	39.43	20240307	N	023790	500	104 억	12492	N	N	N	N
59	20241120	150347	51	100.00	KOSDAQ	금속	N	N	N	N	N	1168	-5	5	-0.43	5968104	5125	190.95	1173	1183	1158	1524	822	1173	1164.51	0.06	-105	1228	1200	1160	1132	1092	1214	1146	104	351	500	1	1	20841335	243	-0.90	1.25	12	0.02	-1294.00	933.00	2475	20231221	-52.81	837	20240307	39.55	1975	-40.86	20240105	837	39.55	20240307	2475	-52.81	20231221	837	39.55	20240307	N	023790	500	104 억	12492	N	N	N	N
60	20241120	140347	51	100.00	KOSDAQ	금속	N	N	N	N	N	1170	-3	5	-0.26	2314930	1971	73.44	1173	1183	1158	1524	822	1173	1174.50	0.06	-103	1228	1200	1160	1132	1092	1214	1146	104	351	500	1	1	20841335	244	-0.90	1.25	12	0.01	-1294.00	933.00	2475	20231221	-52.73	837	20240307	39.78	1975	-40.76	20240105	837	39.78	20240307	2475	-52.73	20231221	837	39.78	20240307	N	023790	500	104 억	12492	N	N	N	N
61	20241120	130347	51	100.00	KOSDAQ	금속	N	N	N	N	N	1170	-3	5	-0.26	2033439	1729	64.42	1173	1183	1169	1524	822	1173	1176.08	0.06	-103	1228	1200	1160	1132	1092	1214	1146	104	351	500	1	1	20841335	244	-0.90	1.25	12	0.01	-1294.00	933.00	2475	20231221	-52.73	837	20240307	39.78	1975	-40.76	20240105	837	39.78	20240307	2475	-52.73	20231221	837	39.78	20240307	N	023790	500	104 억	12492	N	N	N	N
62	20241120	120349	51	100.00	KOSDAQ	금속	N	N	N	N	N	1170	-3	5	-0.26	1973770	1678	62.52	1173	1183	1169	1524	822	1173	1176.26	0.06	-103	1228	1200	1160	1132	1092	1214	1146	104	351	500	1	1	20841335	244	-0.90	1.25	12	0.01	-1294.00	933.00	2475	20231221	-52.73	837	20240307	39.78	1975	-40.76	20240105	837	39.78	20240307	2475	-52.73	20231221	837	39.78	20240307	N	023790	500	104 억	12492	N	N	N	N
63	20241120	110346	51	100.00	KOSDAQ	금속	N	N	N	N	N	1171	-2	5	-0.17	1936320	1646	61.33	1173	1183	1171	1524	822	1173	1176.38	0.06	-102	1228	1200	1160	1132	1092	1214	1146	104	351	500	1	1	20841335	244	-0.90	1.26	12	0.01	-1294.00	933.00	2475	20231221	-52.69	837	20240307	39.90	1975	-40.71	20240105	837	39.90	20240307	2475	-52.69	20231221	837	39.90	20240307	N	023790	500	104 억	12492	N	N	N	N
64	20241120	100346	51	100.00	KOSDAQ	금속	N	N	N	N	N	1182	9	2	0.77	906974	767	28.58	1173	1183	1173	1524	822	1173	1182.50	0.06	-102	1228	1200	1160	1132	1092	1214	1146	104	351	500	1	1	20841335	246	-0.91	1.27	12	0.00	-1294.00	933.00	2475	20231221	-52.24	837	20240307	41.22	1975	-40.15	20240105	837	41.22	20240307	2475	-52.24	20231221	837	41.22	20240307	N	023790	500	104 억	12492	N	N	N	N
65	20241120	090345	51	100.00	KOSDAQ	금속	N	N	N	N	N	1173	0	3	0.00	11730	10	0.37	1173	1173	1173	1524	822	1173	1173.00	0.06	-10	1228	1200	1160	1132	1092	1214	1146	104	351	500	1	1	20841335	244	-0.91	1.26	12	0.00	-1294.00	933.00	2475	20231221	-52.61	837	20240307	40.14	1975	-40.61	20240105	837	40.14	20240307	2475	-52.61	20231221	837	40.14	20240307	N	023790	500	104 억	12492	N	N	N	N
66	20241119	160330	51	100.00	KOSDAQ	금속	N	N	N	N	N	1173	22	2	1.91	3070276	2684	14.87	1151	1188	1120	1496	806	1151	1143.92	0.06	-169	1247	1199	1157	1109	1067	1223	1133	104	345	500	1	1	20841335	244	-0.91	1.26	12	0.01	-1294.00	933.00	2475	20231221	-52.61	837	20240307	40.14	1975	-40.61	20240105	837	40.14	20240307	2475	-52.61	20231221	837	40.14	20240307	N	023790	500	104 억	12623	N	N	N	N
67	20241119	150334	51	100.00	KOSDAQ	금속	N	N	N	N	N	1173	22	2	1.91	2904883	2543	14.09	1151	1188	1120	1496	806	1151	1142.31	0.06	-28	1247	1199	1157	1109	1067	1223	1133	104	345	500	1	1	20841335	244	-0.91	1.26	12	0.01	-1294.00	933.00	2475	20231221	-52.61	837	20240307	40.14	1975	-40.61	20240105	837	40.14	20240307	2475	-52.61	20231221	837	40.14	20240307	N	023790	500	104 억	12623	N	N	N	N
68	20241119	140332	51	100.00	KOSDAQ	금속	N	N	N	N	N	1174	23	2	2.00	544087	465	2.58	1151	1188	1149	1496	806	1151	1170.08	0.06	-28	1247	1199	1157	1109	1067	1223	1133	104	345	500	1	1	20841335	245	-0.91	1.26	12	0.00	-1294.00	933.00	2475	20231221	-52.57	837	20240307	40.26	1975	-40.56	20240105	837	40.26	20240307	2475	-52.57	20231221	837	40.26	20240307	N	023790	500	104 억	12623	N	N	N	N
69	20241119	130334	51	100.00	KOSDAQ	금속	N	N	N	N	N	1176	25	2	2.17	254157	218	1.21	1151	1188	1149	1496	806	1151	1165.86	0.06	-28	1247	1199	1157	1109	1067	1223	1133	104	345	500	1	1	20841335	245	-0.91	1.26	12	0.00	-1294.00	933.00	2475	20231221	-52.48	837	20240307	40.50	1975	-40.46	20240105	837	40.50	20240307	2475	-52.48	20231221	837	40.50	20240307	N	023790	500	104 억	12623	N	N	N	N
70	20241119	120330	51	100.00	KOSDAQ	금속	N	N	N	N	N	1176	25	2	2.17	231857	199	1.10	1151	1188	1149	1496	806	1151	1165.11	0.06	-26	1247	1199	1157	1109	1067	1223	1133	104	345	500	1	1	20841335	245	-0.91	1.26	12	0.00	-1294.00	933.00	2475	20231221	-52.48	837	20240307	40.50	1975	-40.46	20240105	837	40.50	20240307	2475	-52.48	20231221	837	40.50	20240307	N	023790	500	104 억	12623	N	N	N	N
71	20241119	110334	51	100.00	KOSDAQ	금속	N	N	N	N	N	1161	10	2	0.87	181559	156	0.86	1151	1188	1149	1496	806	1151	1163.84	0.06	-26	1247	1199	1157	1109	1067	1223	1133	104	345	500	1	1	20841335	242	-0.90	1.24	12	0.00	-1294.00	933.00	2475	20231221	-53.09	837	20240307	38.71	1975	-41.22	20240105	837	38.71	20240307	2475	-53.09	20231221	837	38.71	20240307	N	023790	500	104 억	12623	N	N	N	N
72	20241119	100342	51	100.00	KOSDAQ	금속	N	N	N	N	N	1169	18	2	1.56	101204	87	0.48	1151	1188	1149	1496	806	1151	1163.26	0.06	-26	1247	1199	1157	1109	1067	1223	1133	104	345	500	1	1	20841335	244	-0.90	1.25	12	0.00	-1294.00	933.00	2475	20231221	-52.77	837	20240307	39.67	1975	-40.81	20240105	837	39.67	20240307	2475	-52.77	20231221	837	39.67	20240307	N	023790	500	104 억	12623	N	N	N	N
73	20241119	090341	51	100.00	KOSDAQ	금속	N	N	N	N	N	1151	0	3	0.00	13812	12	0.07	1151	1151	1151	1496	806	1151	1151.00	0.06	0	1247	1199	1157	1109	1067	1223	1133	104	345	500	1	1	20841335	240	-0.89	1.23	12	0.00	-1294.00	933.00	2475	20231221	-53.49	837	20240307	37.51	1975	-41.72	20240105	837	37.51	20240307	2475	-53.49	20231221	837	37.51	20240307	N	023790	500	104 억	12623	N	N	N	N
74	20241118	160331	51	100.00	KOSDAQ	금속	N	N	N	N	N	1151	-3	5	-0.26	20853862	18049	136.91	1115	1205	1115	1500	808	1154	1155.40	0.06	-518	1204	1178	1164	1138	1124	1172	1132	104	346	500	1	1	20841335	240	-0.89	1.23	12	0.09	-1294.00	933.00	2475	20231221	-53.49	837	20240307	37.51	1975	-41.72	20240105	837	37.51	20240307	2475	-53.49	20231221	837	37.51	20240307	N	023790	500	104 억	13141	N	N	N	N
75	20241118	150333	51	100.00	KOSDAQ	금속	N	N	N	N	N	1178	24	2	2.08	20822363	18022	136.71	1115	1205	1115	1500	808	1154	1155.39	0.06	-513	1204	1178	1164	1138	1124	1172	1132	104	346	500	1	1	20841335	246	-0.91	1.26	12	0.09	-1294.00	933.00	2475	20231221	-52.40	837	20240307	40.74	1975	-40.35	20240105	837	40.74	20240307	2475	-52.40	20231221	837	40.74	20240307	N	023790	500	104 억	13141	N	N	N	N
76	20241118	140334	51	100.00	KOSDAQ	금속	N	N	N	N	N	1176	22	2	1.91	6419084	5537	42.00	1115	1205	1115	1500	808	1154	1159.31	0.06	-34	1204	1178	1164	1138	1124	1172	1132	104	346	500	1	1	20841335	245	-0.91	1.26	12	0.03	-1294.00	933.00	2475	20231221	-52.48	837	20240307	40.50	1975	-40.46	20240105	837	40.50	20240307	2475	-52.48	20231221	837	40.50	20240307	N	023790	500	104 억	13141	N	N	N	N
77	20241118	130333	51	100.00	KOSDAQ	금속	N	N	N	N	N	1162	8	2	0.69	6386199	5509	41.79	1115	1205	1115	1500	808	1154	1159.23	0.06	-34	1204	1178	1164	1138	1124	1172	1132	104	346	500	1	1	20841335	242	-0.90	1.25	12	0.03	-1294.00	933.00	2475	20231221	-53.05	837	20240307	38.83	1975	-41.16	20240105	837	38.83	20240307	2475	-53.05	20231221	837	38.83	20240307	N	023790	500	104 억	13141	N	N	N	N
78	20241118	120334	51	100.00	KOSDAQ	금속	N	N	N	N	N	1177	23	2	1.99	5384714	4638	35.18	1115	1205	1115	1500	808	1154	1161.00	0.06	-34	1204	1178	1164	1138	1124	1172	1132	104	346	500	1	1	20841335	245	-0.91	1.26	12	0.02	-1294.00	933.00	2475	20231221	-52.44	837	20240307	40.62	1975	-40.41	20240105	837	40.62	20240307	2475	-52.44	20231221	837	40.62	20240307	N	023790	500	104 억	13141	N	N	N	N
79	20241118	110334	51	100.00	KOSDAQ	금속	N	N	N	N	N	1143	-11	5	-0.95	2852433	2441	18.52	1115	1205	1115	1500	808	1154	1168.55	0.06	-32	1204	1178	1164	1138	1124	1172	1132	104	346	500	1	1	20841335	238	-0.88	1.23	12	0.01	-1294.00	933.00	2475	20231221	-53.82	837	20240307	36.56	1975	-42.13	20240105	837	36.56	20240307	2475	-53.82	20231221	837	36.56	20240307	N	023790	500	104 억	13141	N	N	N	N
80	20241118	100334	51	100.00	KOSDAQ	금속	N	N	N	N	N	1160	6	2	0.52	2740966	2344	17.78	1115	1205	1115	1500	808	1154	1169.35	0.06	-12	1204	1178	1164	1138	1124	1172	1132	104	346	500	1	1	20841335	242	-0.90	1.24	12	0.01	-1294.00	933.00	2475	20231221	-53.13	837	20240307	38.59	1975	-41.27	20240105	837	38.59	20240307	2475	-53.13	20231221	837	38.59	20240307	N	023790	500	104 억	13141	N	N	N	N
81	20241118	090330	51	100.00	KOSDAQ	금속	N	N	N	N	N	1205	51	2	4.42	1599292	1345	10.20	1115	1205	1115	1500	808	1154	1189.06	0.06	-44	1204	1178	1164	1138	1124	1172	1132	104	346	500	1	1	20841335	251	-0.93	1.29	12	0.01	-1294.00	933.00	2475	20231221	-51.31	837	20240307	43.97	1975	-38.99	20240105	837	43.97	20240307	2475	-51.31	20231221	837	43.97	20240307	N	023790	500	104 억	13141	N	N	N	N
82	20241115	160340	51	100.00	KOSDAQ	금속	N	N	N	N	N	1154	-34	5	-2.86	15312935	13183	186.91	1188	1190	1150	1544	832	1188	1161.57	0.06	-142	1228	1208	1184	1164	1140	1196	1152	104	356	500	1	1	20841335	241	-0.89	1.24	12	0.06	-1294.00	933.00	2475	20231221	-53.37	837	20240307	37.87	1975	-41.57	20240105	837	37.87	20240307	2475	-53.37	20231221	837	37.87	20240307	N	023790	500	104 억	13013	N	N	N	N
83	20241115	150348	51	100.00	KOSDAQ	금속	N	N	N	N	N	1172	-16	5	-1.35	13073985	11243	159.41	1188	1190	1150	1544	832	1188	1162.86	0.06	1788	1228	1208	1184	1164	1140	1196	1152	104	356	500	1	1	20841335	244	-0.91	1.26	12	0.05	-1294.00	933.00	2475	20231221	-52.65	837	20240307	40.02	1975	-40.66	20240105	837	40.02	20240307	2475	-52.65	20231221	837	40.02	20240307	N	023790	500	104 억	13013	N	N	N	N
84	20241115	140345	51	100.00	KOSDAQ	금속	N	N	N	N	N	1174	-14	5	-1.18	9681593	8305	117.75	1188	1190	1160	1544	832	1188	1165.75	0.06	2254	1228	1208	1184	1164	1140	1196	1152	104	356	500	1	1	20841335	245	-0.91	1.26	12	0.04	-1294.00	933.00	2475	20231221	-52.57	837	20240307	40.26	1975	-40.56	20240105	837	40.26	20240307	2475	-52.57	20231221	837	40.26	20240307	N	023790	500	104 억	13013	N	N	N	N
85	20241115	130346	51	100.00	KOSDAQ	금속	N	N	N	N	N	1178	-10	5	-0.84	5000380	4271	60.56	1188	1190	1168	1544	832	1188	1170.77	0.06	1254	1228	1208	1184	1164	1140	1196	1152	104	356	500	1	1	20841335	246	-0.91	1.26	12	0.02	-1294.00	933.00	2475	20231221	-52.40	837	20240307	40.74	1975	-40.35	20240105	837	40.74	20240307	2475	-52.40	20231221	837	40.74	20240307	N	023790	500	104 억	13013	N	N	N	N
86	20241115	120346	51	100.00	KOSDAQ	금속	N	N	N	N	N	1180	-8	5	-0.67	2190200	1867	26.47	1188	1190	1168	1544	832	1188	1173.11	0.06	330	1228	1208	1184	1164	1140	1196	1152	104	356	500	1	1	20841335	246	-0.91	1.26	12	0.01	-1294.00	933.00	2475	20231221	-52.32	837	20240307	40.98	1975	-40.25	20240105	837	40.98	20240307	2475	-52.32	20231221	837	40.98	20240307	N	023790	500	104 억	13013	N	N	N	N
87	20241115	110339	51	100.00	KOSDAQ	금속	N	N	N	N	N	1180	-8	5	-0.67	2124120	1811	25.68	1188	1190	1168	1544	832	1188	1172.90	0.06	330	1228	1208	1184	1164	1140	1196	1152	104	356	500	1	1	20841335	246	-0.91	1.26	12	0.01	-1294.00	933.00	2475	20231221	-52.32	837	20240307	40.98	1975	-40.25	20240105	837	40.98	20240307	2475	-52.32	20231221	837	40.98	20240307	N	023790	500	104 억	13013	N	N	N	N
88	20241115	100340	51	100.00	KOSDAQ	금속	N	N	N	N	N	1168	-20	5	-1.68	2052140	1750	24.81	1188	1190	1168	1544	832	1188	1172.65	0.06	330	1228	1208	1184	1164	1140	1196	1152	104	356	500	1	1	20841335	243	-0.90	1.25	12	0.01	-1294.00	933.00	2475	20231221	-52.81	837	20240307	39.55	1975	-40.86	20240105	837	39.55	20240307	2475	-52.81	20231221	837	39.55	20240307	N	023790	500	104 억	13013	N	N	N	N
89	20241115	090357	51	100.00	KOSDAQ	금속	N	N	N	N	N	1188	0	3	0.00	0	0	0.00	0	0	0	1544	832	1188	0.00	0.06	0	1228	1208	1184	1164	1140	1196	1152	104	356	500	1	1	20841335	248	-0.92	1.27	12	0.00	-1294.00	933.00	2475	20231221	-52.00	837	20240307	41.94	1975	-39.85	20240105	837	41.94	20240307	2475	-52.00	20231221	837	41.94	20240307	N	023790	500	104 억	13013	N	N	N	N
90	20241114	160337	51	100.00	KOSDAQ	금속	N	N	N	N	N	1187	6	2	0.51	8174609	6993	92.59	1194	1204	1160	1535	827	1181	1168.97	0.06	-209	1241	1210	1195	1164	1149	1203	1157	104	354	500	1	1	20841335	247	-0.92	1.27	12	0.03	-1294.00	933.00	2475	20231221	-52.04	837	20240307	41.82	1975	-39.90	20240105	837	41.82	20240307	2475	-52.04	20231221	837	41.82	20240307	N	023790	500	104 억	13222	N	N	N	N
91	20241114	150338	51	100.00	KOSDAQ	금속	N	N	N	N	N	1188	7	2	0.59	7997797	6844	90.61	1194	1204	1160	1535	827	1181	1168.59	0.06	-209	1241	1210	1195	1164	1149	1203	1157	104	354	500	1	1	20841335	248	-0.92	1.27	12	0.03	-1294.00	933.00	2475	20231221	-52.00	837	20240307	41.94	1975	-39.85	20240105	837	41.94	20240307	2475	-52.00	20231221	837	41.94	20240307	N	023790	500	104 억	13222	N	N	N	N
92	20241114	140335	51	100.00	KOSDAQ	금속	N	N	N	N	N	1188	7	2	0.59	7890954	6754	89.42	1194	1204	1160	1535	827	1181	1168.34	0.06	-160	1241	1210	1195	1164	1149	1203	1157	104	354	500	1	1	20841335	248	-0.92	1.27	12	0.03	-1294.00	933.00	2475	20231221	-52.00	837	20240307	41.94	1975	-39.85	20240105	837	41.94	20240307	2475	-52.00	20231221	837	41.94	20240307	N	023790	500	104 억	13222	N	N	N	N
93	20241114	130335	51	100.00	KOSDAQ	금속	N	N	N	N	N	1189	8	2	0.68	7784372	6664	88.23	1194	1204	1160	1535	827	1181	1168.12	0.06	-160	1241	1210	1195	1164	1149	1203	1157	104	354	500	1	1	20841335	248	-0.92	1.27	12	0.03	-1294.00	933.00	2475	20231221	-51.96	837	20240307	42.05	1975	-39.80	20240105	837	42.05	20240307	2475	-51.96	20231221	837	42.05	20240307	N	023790	500	104 억	13222	N	N	N	N
94	20241114	120335	51	100.00	KOSDAQ	금속	N	N	N	N	N	1189	8	2	0.68	6600833	5667	75.03	1194	1204	1160	1535	827	1181	1164.78	0.06	-4	1241	1210	1195	1164	1149	1203	1157	104	354	500	1	1	20841335	248	-0.92	1.27	12	0.03	-1294.00	933.00	2475	20231221	-51.96	837	20240307	42.05	1975	-39.80	20240105	837	42.05	20240307	2475	-51.96	20231221	837	42.05	20240307	N	023790	500	104 억	13222	N	N	N	N
95	20241114	110338	51	100.00	KOSDAQ	금속	N	N	N	N	N	1190	9	2	0.76	6447370	5538	73.32	1194	1204	1160	1535	827	1181	1164.21	0.06	-2	1241	1210	1195	1164	1149	1203	1157	104	354	500	1	1	20841335	248	-0.92	1.28	12	0.03	-1294.00	933.00	2475	20231221	-51.92	837	20240307	42.17	1975	-39.75	20240105	837	42.17	20240307	2475	-51.92	20231221	837	42.17	20240307	N	023790	500	104 억	13222	N	N	N	N
96	20241114	100349	51	100.00	KOSDAQ	금속	N	N	N	N	N	1194	13	2	1.10	1194	1	0.01	1194	1194	1194	1535	827	1181	1194.00	0.06	0	1241	1210	1195	1164	1149	1203	1157	104	354	500	1	1	20841335	249	-0.92	1.28	12	0.00	-1294.00	933.00	2475	20231221	-51.76	837	20240307	42.65	1975	-39.54	20240105	837	42.65	20240307	2475	-51.76	20231221	837	42.65	20240307	N	023790	500	104 억	13222	N	N	N	N
97	20241114	090333	51	100.00	KOSDAQ	금속	N	N	N	N	N	1181	0	3	0.00	0	0	0.00	0	0	0	1535	827	1181	0.00	0.06	0	1241	1210	1195	1164	1149	1203	1157	104	354	500	1	1	20841335	246	-0.91	1.27	12	0.00	-1294.00	933.00	2475	20231221	-52.28	837	20240307	41.10	1975	-40.20	20240105	837	41.10	20240307	2475	-52.28	20231221	837	41.10	20240307	N	023790	500	104 억	13222	N	N	N	N
98	20241113	160142	51	100.00	KOSDAQ	금속	N	N	N	N	N	1181	-24	5	-1.99	8986588	7553	121.41	1210	1226	1180	1566	844	1205	1189.80	0.06	-59	1276	1240	1214	1178	1152	1227	1165	104	361	500	1	1	20841335	246	-0.91	1.27	12	0.04	-1294.00	933.00	2475	20231221	-52.28	837	20240307	41.10	1975	-40.20	20240105	837	41.10	20240307	2475	-52.28	20231221	837	41.10	20240307	N	023790	500	104 억	13281	N	N	N	N
99	20241113	150154	51	100.00	KOSDAQ	금속	N	N	N	N	N	1205	0	3	0.00	8915488	7493	120.45	1210	1226	1180	1566	844	1205	1189.84	0.06	-59	1276	1240	1214	1178	1152	1227	1165	104	361	500	1	1	20841335	251	-0.93	1.29	12	0.04	-1294.00	933.00	2475	20231221	-51.31	837	20240307	43.97	1975	-38.99	20240105	837	43.97	20240307	2475	-51.31	20231221	837	43.97	20240307	N	023790	500	104 억	13281	N	N	N	N
100	20241113	140151	51	100.00	KOSDAQ	금속	N	N	N	N	N	1205	0	3	0.00	8519083	7164	115.16	1210	1226	1180	1566	844	1205	1189.15	0.06	-19	1276	1240	1214	1178	1152	1227	1165	104	361	500	1	1	20841335	251	-0.93	1.29	12	0.03	-1294.00	933.00	2475	20231221	-51.31	837	20240307	43.97	1975	-38.99	20240105	837	43.97	20240307	2475	-51.31	20231221	837	43.97	20240307	N	023790	500	104 억	13281	N	N	N	N
101	20241113	130148	51	100.00	KOSDAQ	금속	N	N	N	N	N	1205	0	3	0.00	8453992	7110	114.29	1210	1226	1180	1566	844	1205	1189.03	0.06	-19	1276	1240	1214	1178	1152	1227	1165	104	361	500	1	1	20841335	251	-0.93	1.29	12	0.03	-1294.00	933.00	2475	20231221	-51.31	837	20240307	43.97	1975	-38.99	20240105	837	43.97	20240307	2475	-51.31	20231221	837	43.97	20240307	N	023790	500	104 억	13281	N	N	N	N
102	20241113	120147	51	100.00	KOSDAQ	금속	N	N	N	N	N	1204	-1	5	-0.08	4357949	3663	58.88	1210	1226	1188	1566	844	1205	1189.72	0.06	422	1276	1240	1214	1178	1152	1227	1165	104	361	500	1	1	20841335	251	-0.93	1.29	12	0.02	-1294.00	933.00	2475	20231221	-51.35	837	20240307	43.85	1975	-39.04	20240105	837	43.85	20240307	2475	-51.35	20231221	837	43.85	20240307	N	023790	500	104 억	13281	N	N	N	N
103	20241113	110147	51	100.00	KOSDAQ	금속	N	N	N	N	N	1206	1	2	0.08	2542997	2137	34.35	1210	1226	1188	1566	844	1205	1189.98	0.06	-19	1276	1240	1214	1178	1152	1227	1165	104	361	500	1	1	20841335	251	-0.93	1.29	12	0.01	-1294.00	933.00	2475	20231221	-51.27	837	20240307	44.09	1975	-38.94	20240105	837	44.09	20240307	2475	-51.27	20231221	837	44.09	20240307	N	023790	500	104 억	13281	N	N	N	N
104	20241113	100147	51	100.00	KOSDAQ	금속	N	N	N	N	N	1222	17	2	1.41	2478835	2084	33.50	1210	1226	1188	1566	844	1205	1189.46	0.06	-10	1276	1240	1214	1178	1152	1227	1165	104	361	500	1	1	20841335	255	-0.94	1.31	12	0.01	-1294.00	933.00	2475	20231221	-50.63	837	20240307	46.00	1975	-38.13	20240105	837	46.00	20240307	2475	-50.63	20231221	837	46.00	20240307	N	023790	500	104 억	13281	N	N	N	N
105	20241113	090143	51	100.00	KOSDAQ	금속	N	N	N	N	N	1205	0	3	0.00	0	0	0.00	0	0	0	1566	844	1205	0.00	0.06	0	1276	1240	1214	1178	1152	1227	1165	104	361	500	1	1	20841335	251	-0.93	1.29	12	0.00	-1294.00	933.00	2475	20231221	-51.31	837	20240307	43.97	1975	-38.99	20240105	837	43.97	20240307	2475	-51.31	20231221	837	43.97	20240307	N	023790	500	104 억	13281	N	N	N	N
106	20241112	160327	51	100.00	KOSDAQ	금속	N	N	N	N	N	1205	-23	5	-1.87	7481053	6221	65.26	1217	1250	1188	1596	860	1228	1202.55	0.07	-353	1268	1248	1224	1204	1180	1258	1214	104	368	500	1	1	20841335	251	-0.93	1.29	12	0.03	-1294.00	933.00	2475	20231221	-51.31	837	20240307	43.97	1975	-38.99	20240105	837	43.97	20240307	2475	-51.31	20231221	837	43.97	20240307	N	023790	500	104 억	13634	N	N	N	N
107	20241112	150329	51	100.00	KOSDAQ	금속	N	N	N	N	N	1202	-26	5	-2.12	7271344	6047	63.43	1217	1250	1188	1596	860	1228	1202.47	0.07	-318	1268	1248	1224	1204	1180	1258	1214	104	368	500	1	1	20841335	251	-0.93	1.29	12	0.03	-1294.00	933.00	2475	20231221	-51.43	837	20240307	43.61	1975	-39.14	20240105	837	43.61	20240307	2475	-51.43	20231221	837	43.61	20240307	N	023790	500	104 억	13634	N	N	N	N
108	20241112	140333	51	100.00	KOSDAQ	금속	N	N	N	N	N	1208	-20	5	-1.63	6909062	5746	60.27	1217	1250	1188	1596	860	1228	1202.41	0.07	-302	1268	1248	1224	1204	1180	1258	1214	104	368	500	1	1	20841335	252	-0.93	1.29	12	0.03	-1294.00	933.00	2475	20231221	-51.19	837	20240307	44.32	1975	-38.84	20240105	837	44.32	20240307	2475	-51.19	20231221	837	44.32	20240307	N	023790	500	104 억	13634	N	N	N	N
109	20241112	130329	51	100.00	KOSDAQ	금속	N	N	N	N	N	1210	-18	5	-1.47	6566564	5462	57.30	1217	1250	1188	1596	860	1228	1202.23	0.07	-217	1268	1248	1224	1204	1180	1258	1214	104	368	500	1	1	20841335	252	-0.94	1.30	12	0.03	-1294.00	933.00	2475	20231221	-51.11	837	20240307	44.56	1975	-38.73	20240105	837	44.56	20240307	2475	-51.11	20231221	837	44.56	20240307	N	023790	500	104 억	13634	N	N	N	N
110	20241112	120330	51	100.00	KOSDAQ	금속	N	N	N	N	N	1216	-12	5	-0.98	6375024	5304	55.64	1217	1250	1188	1596	860	1228	1201.93	0.07	-185	1268	1248	1224	1204	1180	1258	1214	104	368	500	1	1	20841335	253	-0.94	1.30	12	0.03	-1294.00	933.00	2475	20231221	-50.87	837	20240307	45.28	1975	-38.43	20240105	837	45.28	20240307	2475	-50.87	20231221	837	45.28	20240307	N	023790	500	104 억	13634	N	N	N	N
111	20241112	110328	51	100.00	KOSDAQ	금속	N	N	N	N	N	1219	-9	5	-0.73	5713200	4761	49.94	1217	1250	1188	1596	860	1228	1200.00	0.07	-173	1268	1248	1224	1204	1180	1258	1214	104	368	500	1	1	20841335	254	-0.94	1.31	12	0.02	-1294.00	933.00	2475	20231221	-50.75	837	20240307	45.64	1975	-38.28	20240105	837	45.64	20240307	2475	-50.75	20231221	837	45.64	20240307	N	023790	500	104 억	13634	N	N	N	N
112	20241112	100329	51	100.00	KOSDAQ	금속	N	N	N	N	N	1221	-7	5	-0.57	5581970	4653	48.81	1217	1250	1188	1596	860	1228	1199.65	0.07	-136	1268	1248	1224	1204	1180	1258	1214	104	368	500	1	1	20841335	254	-0.94	1.31	12	0.02	-1294.00	933.00	2475	20231221	-50.67	837	20240307	45.88	1975	-38.18	20240105	837	45.88	20240307	2475	-50.67	20231221	837	45.88	20240307	N	023790	500	104 억	13634	N	N	N	N
113	20241112	090328	51	100.00	KOSDAQ	금속	N	N	N	N	N	1217	-11	5	-0.90	4868	4	0.04	1217	1217	1217	1596	860	1228	1217.00	0.07	0	1268	1248	1224	1204	1180	1258	1214	104	368	500	1	1	20841335	254	-0.94	1.30	12	0.00	-1294.00	933.00	2475	20231221	-50.83	837	20240307	45.40	1975	-38.38	20240105	837	45.40	20240307	2475	-50.83	20231221	837	45.40	20240307	N	023790	500	104 억	13634	N	N	N	N
114	20241111	160326	51	100.00	KOSDAQ	금속	N	N	N	N	N	1228	2	2	0.16	11626742	9533	452.23	1226	1244	1200	1593	859	1226	1219.63	0.07	-76	1276	1251	1225	1200	1174	1238	1187	104	367	500	1	1	20841335	256	-0.95	1.32	12	0.05	-1294.00	933.00	2475	20231221	-50.38	837	20240307	46.71	1975	-37.82	20240105	837	46.71	20240307	2475	-50.38	20231221	837	46.71	20240307	N	023790	500	104 억	13689	N	N	N	N
115	20241111	150337	51	100.00	KOSDAQ	금속	N	N	N	N	N	1217	-9	5	-0.73	11368620	9321	442.17	1226	1244	1200	1593	859	1226	1219.68	0.07	-76	1276	1251	1225	1200	1174	1238	1187	104	367	500	1	1	20841335	254	-0.94	1.30	12	0.04	-1294.00	933.00	2475	20231221	-50.83	837	20240307	45.40	1975	-38.38	20240105	837	45.40	20240307	2475	-50.83	20231221	837	45.40	20240307	N	023790	500	104 억	13689	N	N	N	N
116	20241111	140329	51	100.00	KOSDAQ	금속	N	N	N	N	N	1223	-3	5	-0.24	11106657	9106	431.97	1226	1244	1200	1593	859	1226	1219.71	0.07	-67	1276	1251	1225	1200	1174	1238	1187	104	367	500	1	1	20841335	255	-0.95	1.31	12	0.04	-1294.00	933.00	2475	20231221	-50.59	837	20240307	46.12	1975	-38.08	20240105	837	46.12	20240307	2475	-50.59	20231221	837	46.12	20240307	N	023790	500	104 억	13689	N	N	N	N
117	20241111	130328	51	100.00	KOSDAQ	금속	N	N	N	N	N	1230	4	2	0.33	10427400	8554	405.79	1226	1244	1200	1593	859	1226	1219.01	0.07	-55	1276	1251	1225	1200	1174	1238	1187	104	367	500	1	1	20841335	256	-0.95	1.32	12	0.04	-1294.00	933.00	2475	20231221	-50.30	837	20240307	46.95	1975	-37.72	20240105	837	46.95	20240307	2475	-50.30	20231221	837	46.95	20240307	N	023790	500	104 억	13689	N	N	N	N
118	20241111	120327	51	100.00	KOSDAQ	금속	N	N	N	N	N	1224	-2	5	-0.16	9679214	7943	376.80	1226	1244	1200	1593	859	1226	1218.58	0.07	-55	1276	1251	1225	1200	1174	1238	1187	104	367	500	1	1	20841335	255	-0.95	1.31	12	0.04	-1294.00	933.00	2475	20231221	-50.55	837	20240307	46.24	1975	-38.03	20240105	837	46.24	20240307	2475	-50.55	20231221	837	46.24	20240307	N	023790	500	104 억	13689	N	N	N	N
119	20241111	110327	51	100.00	KOSDAQ	금속	N	N	N	N	N	1222	-4	5	-0.33	9154432	7514	356.45	1226	1244	1200	1593	859	1226	1218.32	0.07	-55	1276	1251	1225	1200	1174	1238	1187	104	367	500	1	1	20841335	255	-0.94	1.31	12	0.04	-1294.00	933.00	2475	20231221	-50.63	837	20240307	46.00	1975	-38.13	20240105	837	46.00	20240307	2475	-50.63	20231221	837	46.00	20240307	N	023790	500	104 억	13689	N	N	N	N
120	20241111	100325	51	100.00	KOSDAQ	금속	N	N	N	N	N	1220	-6	5	-0.49	791700	648	30.74	1226	1244	1200	1593	859	1226	1221.76	0.07	-55	1276	1251	1225	1200	1174	1238	1187	104	367	500	1	1	20841335	254	-0.94	1.31	12	0.00	-1294.00	933.00	2475	20231221	-50.71	837	20240307	45.76	1975	-38.23	20240105	837	45.76	20240307	2475	-50.71	20231221	837	45.76	20240307	N	023790	500	104 억	13689	N	N	N	N
121	20241111	090325	51	100.00	KOSDAQ	금속	N	N	N	N	N	1226	0	3	0.00	26972	22	1.04	1226	1226	1226	1593	859	1226	1226.00	0.07	0	1276	1251	1225	1200	1174	1238	1187	104	367	500	1	1	20841335	256	-0.95	1.31	12	0.00	-1294.00	933.00	2475	20231221	-50.46	837	20240307	46.48	1975	-37.92	20240105	837	46.48	20240307	2475	-50.46	20231221	837	46.48	20240307	N	023790	500	104 억	13689	N	N	N	N
122	20241108	160324	51	100.00	KOSDAQ	금속	N	N	N	N	N	1226	-2	5	-0.16	2593813	2108	18.91	1228	1250	1199	1596	860	1228	1230.46	0.07	-73	1249	1238	1227	1216	1205	1244	1222	104	368	500	1	1	20841335	256	-0.95	1.31	12	0.01	-1294.00	933.00	2475	20231221	-50.46	837	20240307	46.48	1975	-37.92	20240105	837	46.48	20240307	2475	-50.46	20231221	837	46.48	20240307	N	023790	500	104 억	13762	N	N	N	N
123	20241108	150330	51	100.00	KOSDAQ	금속	N	N	N	N	N	1227	-1	5	-0.08	2443302	1984	17.80	1228	1250	1211	1596	860	1228	1231.50	0.07	-73	1249	1238	1227	1216	1205	1244	1222	104	368	500	1	1	20841335	256	-0.95	1.32	12	0.01	-1294.00	933.00	2475	20231221	-50.42	837	20240307	46.59	1975	-37.87	20240105	837	46.59	20240307	2475	-50.42	20231221	837	46.59	20240307	N	023790	500	104 억	13762	N	N	N	N
124	20241108	140326	51	100.00	KOSDAQ	금속	N	N	N	N	N	1227	-1	5	-0.08	1727679	1401	12.57	1228	1250	1211	1596	860	1228	1233.18	0.07	-11	1249	1238	1227	1216	1205	1244	1222	104	368	500	1	1	20841335	256	-0.95	1.32	12	0.01	-1294.00	933.00	2475	20231221	-50.42	837	20240307	46.59	1975	-37.87	20240105	837	46.59	20240307	2475	-50.42	20231221	837	46.59	20240307	N	023790	500	104 억	13762	N	N	N	N
125	20241108	130326	51	100.00	KOSDAQ	금속	N	N	N	N	N	1228	0	3	0.00	1354392	1097	9.84	1228	1250	1211	1596	860	1228	1234.63	0.07	0	1249	1238	1227	1216	1205	1244	1222	104	368	500	1	1	20841335	256	-0.95	1.32	12	0.01	-1294.00	933.00	2475	20231221	-50.38	837	20240307	46.71	1975	-37.82	20240105	837	46.71	20240307	2475	-50.38	20231221	837	46.71	20240307	N	023790	500	104 억	13762	N	N	N	N
126	20241108	120328	51	100.00	KOSDAQ	금속	N	N	N	N	N	1228	0	3	0.00	1354392	1097	9.84	1228	1250	1211	1596	860	1228	1234.63	0.07	0	1249	1238	1227	1216	1205	1244	1222	104	368	500	1	1	20841335	256	-0.95	1.32	12	0.01	-1294.00	933.00	2475	20231221	-50.38	837	20240307	46.71	1975	-37.82	20240105	837	46.71	20240307	2475	-50.38	20231221	837	46.71	20240307	N	023790	500	104 억	13762	N	N	N	N
127	20241108	110328	51	100.00	KOSDAQ	금속	N	N	N	N	N	1230	2	2	0.16	1027119	828	7.43	1228	1250	1225	1596	860	1228	1240.48	0.07	3	1249	1238	1227	1216	1205	1244	1222	104	368	500	1	1	20841335	256	-0.95	1.32	12	0.00	-1294.00	933.00	2475	20231221	-50.30	837	20240307	46.95	1975	-37.72	20240105	837	46.95	20240307	2475	-50.30	20231221	837	46.95	20240307	N	023790	500	104 억	13762	N	N	N	N
128	20241108	100329	51	100.00	KOSDAQ	금속	N	N	N	N	N	1230	2	2	0.16	1001329	807	7.24	1228	1250	1225	1596	860	1228	1240.80	0.07	3	1249	1238	1227	1216	1205	1244	1222	104	368	500	1	1	20841335	256	-0.95	1.32	12	0.00	-1294.00	933.00	2475	20231221	-50.30	837	20240307	46.95	1975	-37.72	20240105	837	46.95	20240307	2475	-50.30	20231221	837	46.95	20240307	N	023790	500	104 억	13762	N	N	N	N
129	20241108	090324	51	100.00	KOSDAQ	금속	N	N	N	N	N	1228	0	3	0.00	0	0	0.00	0	0	0	1596	860	1228	0.00	0.07	0	1249	1238	1227	1216	1205	1244	1222	104	368	500	1	1	20841335	256	-0.95	1.32	12	0.00	-1294.00	933.00	2475	20231221	-50.38	837	20240307	46.71	1975	-37.82	20240105	837	46.71	20240307	2475	-50.38	20231221	837	46.71	20240307	N	023790	500	104 억	13762	N	N	N	N
130	20241107	160324	51	100.00	KOSDAQ	금속	N	N	N	N	N	1228	18	2	1.49	13651085	11149	61.45	1216	1238	1216	1573	847	1210	1224.42	0.07	-164	1246	1228	1208	1190	1170	1218	1180	104	363	500	1	1	20841335	256	-0.95	1.32	12	0.05	-1294.00	933.00	2475	20231221	-50.38	837	20240307	46.71	1975	-37.82	20240105	837	46.71	20240307	2475	-50.38	20231221	837	46.71	20240307	N	023790	500	104 억	13926	N	N	N	N
131	20241107	150325	51	100.00	KOSDAQ	금속	N	N	N	N	N	1225	15	2	1.24	13648629	11147	61.44	1216	1238	1216	1573	847	1210	1224.42	0.07	-164	1246	1228	1208	1190	1170	1218	1180	104	363	500	1	1	20841335	255	-0.95	1.31	12	0.05	-1294.00	933.00	2475	20231221	-50.51	837	20240307	46.36	1975	-37.97	20240105	837	46.36	20240307	2475	-50.51	20231221	837	46.36	20240307	N	023790	500	104 억	13926	N	N	N	N
132	20241107	140327	51	100.00	KOSDAQ	금속	N	N	N	N	N	1237	27	2	2.23	12983482	10607	58.46	1216	1238	1216	1573	847	1210	1224.05	0.07	-121	1246	1228	1208	1190	1170	1218	1180	104	363	500	1	1	20841335	258	-0.96	1.33	12	0.05	-1294.00	933.00	2475	20231221	-50.02	837	20240307	47.79	1975	-37.37	20240105	837	47.79	20240307	2475	-50.02	20231221	837	47.79	20240307	N	023790	500	104 억	13926	N	N	N	N
133	20241107	130328	51	100.00	KOSDAQ	금속	N	N	N	N	N	1237	27	2	2.23	10159773	8325	45.89	1216	1238	1216	1573	847	1210	1220.39	0.07	-121	1246	1228	1208	1190	1170	1218	1180	104	363	500	1	1	20841335	258	-0.96	1.33	12	0.04	-1294.00	933.00	2475	20231221	-50.02	837	20240307	47.79	1975	-37.37	20240105	837	47.79	20240307	2475	-50.02	20231221	837	47.79	20240307	N	023790	500	104 억	13926	N	N	N	N
134	20241107	120326	51	100.00	KOSDAQ	금속	N	N	N	N	N	1238	28	2	2.31	10157299	8323	45.87	1216	1238	1216	1573	847	1210	1220.39	0.07	-121	1246	1228	1208	1190	1170	1218	1180	104	363	500	1	1	20841335	258	-0.96	1.33	12	0.04	-1294.00	933.00	2475	20231221	-49.98	837	20240307	47.91	1975	-37.32	20240105	837	47.91	20240307	2475	-49.98	20231221	837	47.91	20240307	N	023790	500	104 억	13926	N	N	N	N
135	20241107	110325	51	100.00	KOSDAQ	금속	N	N	N	N	N	1230	20	2	1.65	10151125	8318	45.85	1216	1230	1216	1573	847	1210	1220.38	0.07	-121	1246	1228	1208	1190	1170	1218	1180	104	363	500	1	1	20841335	256	-0.95	1.32	12	0.04	-1294.00	933.00	2475	20231221	-50.30	837	20240307	46.95	1975	-37.72	20240105	837	46.95	20240307	2475	-50.30	20231221	837	46.95	20240307	N	023790	500	104 억	13926	N	N	N	N
136	20241107	100325	51	100.00	KOSDAQ	금속	N	N	N	N	N	1222	12	2	0.99	6062687	4981	27.45	1216	1226	1216	1573	847	1210	1217.16	0.07	0	1246	1228	1208	1190	1170	1218	1180	104	363	500	1	1	20841335	255	-0.94	1.31	12	0.02	-1294.00	933.00	2475	20231221	-50.63	837	20240307	46.00	1975	-38.13	20240105	837	46.00	20240307	2475	-50.63	20231221	837	46.00	20240307	N	023790	500	104 억	13926	N	N	N	N
137	20241107	090326	51	100.00	KOSDAQ	금속	N	N	N	N	N	1216	6	2	0.50	2432	2	0.01	1216	1216	1216	1573	847	1210	1216.00	0.07	0	1246	1228	1208	1190	1170	1218	1180	104	363	500	1	1	20841335	253	-0.94	1.30	12	0.00	-1294.00	933.00	2475	20231221	-50.87	837	20240307	45.28	1975	-38.43	20240105	837	45.28	20240307	2475	-50.87	20231221	837	45.28	20240307	N	023790	500	104 억	13926	N	N	N	N
138	20241106	160327	51	100.00	KOSDAQ	금속	N	N	N	N	N	1210	-8	5	-0.66	21766032	18143	1234.22	1217	1226	1188	1583	853	1218	1199.69	0.07	-300	1246	1232	1221	1207	1196	1226	1201	104	365	500	1	1	20841335	252	-0.94	1.30	12	0.09	-1294.00	933.00	2475	20231221	-51.11	837	20240307	44.56	1975	-38.73	20240105	837	44.56	20240307	2475	-51.11	20231221	837	44.56	20240307	N	023790	500	104 억	14226	N	N	N	N
139	20241106	150336	51	100.00	KOSDAQ	금속	N	N	N	N	N	1210	-8	5	-0.66	21488982	17914	1218.64	1217	1226	1188	1583	853	1218	1199.56	0.07	-108	1246	1232	1221	1207	1196	1226	1201	104	365	500	1	1	20841335	252	-0.94	1.30	12	0.09	-1294.00	933.00	2475	20231221	-51.11	837	20240307	44.56	1975	-38.73	20240105	837	44.56	20240307	2475	-51.11	20231221	837	44.56	20240307	N	023790	500	104 억	14226	N	N	N	N
140	20241106	140334	51	100.00	KOSDAQ	금속	N	N	N	N	N	1213	-5	5	-0.41	20713389	17273	1175.03	1217	1226	1188	1583	853	1218	1199.18	0.07	113	1246	1232	1221	1207	1196	1226	1201	104	365	500	1	1	20841335	253	-0.94	1.30	12	0.08	-1294.00	933.00	2475	20231221	-50.99	837	20240307	44.92	1975	-38.58	20240105	837	44.92	20240307	2475	-50.99	20231221	837	44.92	20240307	N	023790	500	104 억	14226	N	N	N	N
141	20241106	130334	51	100.00	KOSDAQ	금속	N	N	N	N	N	1199	-19	5	-1.56	10500415	8764	596.19	1217	1226	1188	1583	853	1218	1198.13	0.07	123	1246	1232	1221	1207	1196	1226	1201	104	365	500	1	1	20841335	250	-0.93	1.29	12	0.04	-1294.00	933.00	2475	20231221	-51.56	837	20240307	43.25	1975	-39.29	20240105	837	43.25	20240307	2475	-51.56	20231221	837	43.25	20240307	N	023790	500	104 억	14226	N	N	N	N
142	20241106	120326	51	100.00	KOSDAQ	금속	N	N	N	N	N	1198	-20	5	-1.64	7520384	6259	425.78	1217	1226	1198	1583	853	1218	1201.53	0.07	-48	1246	1232	1221	1207	1196	1226	1201	104	365	500	1	1	20841335	250	-0.93	1.28	12	0.03	-1294.00	933.00	2475	20231221	-51.60	837	20240307	43.13	1975	-39.34	20240105	837	43.13	20240307	2475	-51.60	20231221	837	43.13	20240307	N	023790	500	104 억	14226	N	N	N	N
143	20241106	110329	51	100.00	KOSDAQ	금속	N	N	N	N	N	1205	-13	5	-1.07	900186	741	50.41	1217	1226	1205	1583	853	1218	1214.83	0.07	-45	1246	1232	1221	1207	1196	1226	1201	104	365	500	1	1	20841335	251	-0.93	1.29	12	0.00	-1294.00	933.00	2475	20231221	-51.31	837	20240307	43.97	1975	-38.99	20240105	837	43.97	20240307	2475	-51.31	20231221	837	43.97	20240307	N	023790	500	104 억	14226	N	N	N	N
144	20241106	100329	51	100.00	KOSDAQ	금속	N	N	N	N	N	1217	-1	5	-0.08	396892	326	22.18	1217	1226	1217	1583	853	1218	1217.46	0.07	-25	1246	1232	1221	1207	1196	1226	1201	104	365	500	1	1	20841335	254	-0.94	1.30	12	0.00	-1294.00	933.00	2475	20231221	-50.83	837	20240307	45.40	1975	-38.38	20240105	837	45.40	20240307	2475	-50.83	20231221	837	45.40	20240307	N	023790	500	104 억	14226	N	N	N	N
145	20241106	090327	51	100.00	KOSDAQ	금속	N	N	N	N	N	1218	0	3	0.00	0	0	0.00	0	0	0	1583	853	1218	0.00	0.07	0	1246	1232	1221	1207	1196	1226	1201	104	365	500	1	1	20841335	254	-0.94	1.31	12	0.00	-1294.00	933.00	2475	20231221	-50.79	837	20240307	45.52	1975	-38.33	20240105	837	45.52	20240307	2475	-50.79	20231221	837	45.52	20240307	N	023790	500	104 억	14226	N	N	N	N
146	20241105	160320	51	100.00	KOSDAQ	금속	N	N	N	N	N	1218	-12	5	-0.98	1784713	1461	59.29	1235	1235	1210	1599	861	1230	1221.57	0.07	58	1258	1244	1233	1219	1208	1238	1213	104	369	500	1	1	20841335	254	-0.94	1.31	12	0.01	-1294.00	933.00	2475	20231221	-50.79	837	20240307	45.52	1975	-38.33	20240105	837	45.52	20240307	2475	-50.79	20231221	837	45.52	20240307	N	023790	500	104 억	14168	N	N	N	N
147	20241105	150326	51	100.00	KOSDAQ	금속	N	N	N	N	N	1220	-10	5	-0.81	1737239	1422	57.71	1235	1235	1210	1599	861	1230	1221.69	0.07	75	1258	1244	1233	1219	1208	1238	1213	104	369	500	1	1	20841335	254	-0.94	1.31	12	0.01	-1294.00	933.00	2475	20231221	-50.71	837	20240307	45.76	1975	-38.23	20240105	837	45.76	20240307	2475	-50.71	20231221	837	45.76	20240307	N	023790	500	104 억	14168	N	N	N	N
148	20241105	140324	51	100.00	KOSDAQ	금속	N	N	N	N	N	1210	-20	5	-1.63	1694559	1387	56.29	1235	1235	1210	1599	861	1230	1221.74	0.07	75	1258	1244	1233	1219	1208	1238	1213	104	369	500	1	1	20841335	252	-0.94	1.30	12	0.01	-1294.00	933.00	2475	20231221	-51.11	837	20240307	44.56	1975	-38.73	20240105	837	44.56	20240307	2475	-51.11	20231221	837	44.56	20240307	N	023790	500	104 억	14168	N	N	N	N
149	20241105	130324	51	100.00	KOSDAQ	금속	N	N	N	N	N	1228	-2	5	-0.16	1024898	835	33.89	1235	1235	1210	1599	861	1230	1227.42	0.07	-3	1258	1244	1233	1219	1208	1238	1213	104	369	500	1	1	20841335	256	-0.95	1.32	12	0.00	-1294.00	933.00	2475	20231221	-50.38	837	20240307	46.71	1975	-37.82	20240105	837	46.71	20240307	2475	-50.38	20231221	837	46.71	20240307	N	023790	500	104 억	14168	N	N	N	N
150	20241105	120324	51	100.00	KOSDAQ	금속	N	N	N	N	N	1228	-2	5	-0.16	1024898	835	33.89	1235	1235	1210	1599	861	1230	1227.42	0.07	-3	1258	1244	1233	1219	1208	1238	1213	104	369	500	1	1	20841335	256	-0.95	1.32	12	0.00	-1294.00	933.00	2475	20231221	-50.38	837	20240307	46.71	1975	-37.82	20240105	837	46.71	20240307	2475	-50.38	20231221	837	46.71	20240307	N	023790	500	104 억	14168	N	N	N	N
151	20241105	110317	51	100.00	KOSDAQ	금속	N	N	N	N	N	1229	-1	5	-0.08	586689	477	19.36	1235	1235	1225	1599	861	1230	1229.96	0.07	-1	1258	1244	1233	1219	1208	1238	1213	104	369	500	1	1	20841335	256	-0.95	1.32	12	0.00	-1294.00	933.00	2475	20231221	-50.34	837	20240307	46.83	1975	-37.77	20240105	837	46.83	20240307	2475	-50.34	20231221	837	46.83	20240307	N	023790	500	104 억	14168	N	N	N	N
152	20241105	100323	51	100.00	KOSDAQ	금속	N	N	N	N	N	1229	-1	5	-0.08	579315	471	19.12	1235	1235	1225	1599	861	1230	1229.97	0.07	-1	1258	1244	1233	1219	1208	1238	1213	104	369	500	1	1	20841335	256	-0.95	1.32	12	0.00	-1294.00	933.00	2475	20231221	-50.34	837	20240307	46.83	1975	-37.77	20240105	837	46.83	20240307	2475	-50.34	20231221	837	46.83	20240307	N	023790	500	104 억	14168	N	N	N	N
153	20241105	090321	51	100.00	KOSDAQ	금속	N	N	N	N	N	1225	-5	5	-0.41	4919	4	0.16	1235	1235	1225	1599	861	1230	1229.75	0.07	-1	1258	1244	1233	1219	1208	1238	1213	104	369	500	1	1	20841335	255	-0.95	1.31	12	0.00	-1294.00	933.00	2475	20231221	-50.51	837	20240307	46.36	1975	-37.97	20240105	837	46.36	20240307	2475	-50.51	20231221	837	46.36	20240307	N	023790	500	104 억	14168	N	N	N	N
154	20241104	160320	51	100.00	KOSDAQ	금속	N	N	N	N	N	1230	-5	5	-0.40	3025891	2463	10.89	1247	1247	1222	1605	865	1235	1228.54	0.07	-3	1295	1264	1232	1201	1169	1249	1186	104	370	500	1	1	20841335	256	-0.95	1.32	12	0.01	-1294.00	933.00	2475	20231221	-50.30	837	20240307	46.95	1975	-37.72	20240105	837	46.95	20240307	2475	-50.30	20231221	837	46.95	20240307	N	023790	500	104 억	14171	N	N	N	N
155	20241104	150327	51	100.00	KOSDAQ	금속	N	N	N	N	N	1225	-10	5	-0.81	2944911	2397	10.59	1247	1247	1222	1605	865	1235	1228.58	0.07	20	1295	1264	1232	1201	1169	1249	1186	104	370	500	1	1	20841335	255	-0.95	1.31	12	0.01	-1294.00	933.00	2475	20231221	-50.51	837	20240307	46.36	1975	-37.97	20240105	837	46.36	20240307	2475	-50.51	20231221	837	46.36	20240307	N	023790	500	104 억	14171	N	N	N	N
156	20241104	140320	51	100.00	KOSDAQ	금속	N	N	N	N	N	1225	-10	5	-0.81	2396111	1949	8.61	1247	1247	1222	1605	865	1235	1229.41	0.07	20	1295	1264	1232	1201	1169	1249	1186	104	370	500	1	1	20841335	255	-0.95	1.31	12	0.01	-1294.00	933.00	2475	20231221	-50.51	837	20240307	46.36	1975	-37.97	20240105	837	46.36	20240307	2475	-50.51	20231221	837	46.36	20240307	N	023790	500	104 억	14171	N	N	N	N
157	20241104	130244	51	100.00	KOSDAQ	금속	N	N	N	N	N	1225	-10	5	-0.81	2179310	1772	7.83	1247	1247	1224	1605	865	1235	1229.86	0.07	20	1295	1264	1232	1201	1169	1249	1186	104	370	500	1	1	20841335	255	-0.95	1.31	12	0.01	-1294.00	933.00	2475	20231221	-50.51	837	20240307	46.36	1975	-37.97	20240105	837	46.36	20240307	2475	-50.51	20231221	837	46.36	20240307	N	023790	500	104 억	14171	N	N	N	N
158	20241104	120315	51	100.00	KOSDAQ	금속	N	N	N	N	N	1230	-5	5	-0.40	1953602	1588	7.02	1247	1247	1228	1605	865	1235	1230.23	0.07	20	1295	1264	1232	1201	1169	1249	1186	104	370	500	1	1	20841335	256	-0.95	1.32	12	0.01	-1294.00	933.00	2475	20231221	-50.30	837	20240307	46.95	1975	-37.72	20240105	837	46.95	20240307	2475	-50.30	20231221	837	46.95	20240307	N	023790	500	104 억	14171	N	N	N	N
159	20241104	110314	51	100.00	KOSDAQ	금속	N	N	N	N	N	1230	-5	5	-0.40	408722	332	1.47	1247	1247	1228	1605	865	1235	1231.09	0.07	-3	1295	1264	1232	1201	1169	1249	1186	104	370	500	1	1	20841335	256	-0.95	1.32	12	0.00	-1294.00	933.00	2475	20231221	-50.30	837	20240307	46.95	1975	-37.72	20240105	837	46.95	20240307	2475	-50.30	20231221	837	46.95	20240307	N	023790	500	104 억	14171	N	N	N	N
160	20241104	100312	51	100.00	KOSDAQ	금속	N	N	N	N	N	1228	-7	5	-0.57	339892	276	1.22	1247	1247	1228	1605	865	1235	1231.49	0.07	-3	1295	1264	1232	1201	1169	1249	1186	104	370	500	1	1	20841335	256	-0.95	1.32	12	0.00	-1294.00	933.00	2475	20231221	-50.38	837	20240307	46.71	1975	-37.82	20240105	837	46.71	20240307	2475	-50.38	20231221	837	46.71	20240307	N	023790	500	104 억	14171	N	N	N	N
161	20241104	090314	51	100.00	KOSDAQ	금속	N	N	N	N	N	1235	0	3	0.00	0	0	0.00	0	0	0	1605	865	1235	0.00	0.07	0	1295	1264	1232	1201	1169	1249	1186	104	370	500	1	1	20841335	257	-0.95	1.32	12	0.00	-1294.00	933.00	2475	20231221	-50.10	837	20240307	47.55	1975	-37.47	20240105	837	47.55	20240307	2475	-50.10	20231221	837	47.55	20240307	N	023790	500	104 억	14171	N	N	N	N
162	20241101	160306	51	100.00	KOSDAQ	금속	N	N	N	N	N	1235	-10	5	-0.80	27490211	22622	234.06	1250	1263	1200	1618	872	1245	1215.20	0.07	-474	1276	1260	1240	1224	1204	1250	1214	104	373	500	1	1	20841335	257	-0.95	1.32	12	0.11	-1294.00	933.00	2475	20231221	-50.10	837	20240307	47.55	1975	-37.47	20240105	837	47.55	20240307	2475	-50.10	20231221	837	47.55	20240307	N	023790	500	104 억	14645	N	N	N	N
163	20241101	150314	51	100.00	KOSDAQ	금속	N	N	N	N	N	1235	-10	5	-0.80	23559206	19439	201.13	1250	1263	1200	1618	872	1245	1211.96	0.07	2659	1276	1260	1240	1224	1204	1250	1214	104	373	500	1	1	20841335	257	-0.95	1.32	12	0.09	-1294.00	933.00	2475	20231221	-50.10	837	20240307	47.55	1975	-37.47	20240105	837	47.55	20240307	2475	-50.10	20231221	837	47.55	20240307	N	023790	500	104 억	14645	N	N	N	N
164	20241101	140305	51	100.00	KOSDAQ	금속	N	N	N	N	N	1237	-8	5	-0.64	23514725	19403	200.76	1250	1263	1200	1618	872	1245	1211.91	0.07	2674	1276	1260	1240	1224	1204	1250	1214	104	373	500	1	1	20841335	258	-0.96	1.33	12	0.09	-1294.00	933.00	2475	20231221	-50.02	837	20240307	47.79	1975	-37.37	20240105	837	47.79	20240307	2475	-50.02	20231221	837	47.79	20240307	N	023790	500	104 억	14645	N	N	N	N
165	20241101	130334	51	100.00	KOSDAQ	금속	N	N	N	N	N	1245	0	3	0.00	23475138	19371	200.42	1250	1263	1200	1618	872	1245	1211.87	0.07	2701	1276	1260	1240	1224	1204	1250	1214	104	373	500	1	1	20841335	259	-0.96	1.33	12	0.09	-1294.00	933.00	2475	20231221	-49.70	837	20240307	48.75	1975	-36.96	20240105	837	48.75	20240307	2475	-49.70	20231221	837	48.75	20240307	N	023790	500	104 억	14645	N	N	N	N
166	20241101	120335	51	100.00	KOSDAQ	금속	N	N	N	N	N	1217	-28	5	-2.25	17435750	14434	149.34	1250	1263	1200	1618	872	1245	1207.96	0.07	7012	1276	1260	1240	1224	1204	1250	1214	104	373	500	1	1	20841335	254	-0.94	1.30	12	0.07	-1294.00	933.00	2475	20231221	-50.83	837	20240307	45.40	1975	-38.38	20240105	837	45.40	20240307	2475	-50.83	20231221	837	45.40	20240307	N	023790	500	104 억	14645	N	N	N	N
167	20241101	110333	51	100.00	KOSDAQ	금속	N	N	N	N	N	1210	-35	5	-2.81	16846342	13947	144.30	1250	1263	1200	1618	872	1245	1207.88	0.07	7032	1276	1260	1240	1224	1204	1250	1214	104	373	500	1	1	20841335	252	-0.94	1.30	12	0.07	-1294.00	933.00	2475	20231221	-51.11	837	20240307	44.56	1975	-38.73	20240105	837	44.56	20240307	2475	-51.11	20231221	837	44.56	20240307	N	023790	500	104 억	14645	N	N	N	N
168	20241101	100334	51	100.00	KOSDAQ	금속	N	N	N	N	N	1217	-28	5	-2.25	16603083	13746	142.22	1250	1263	1200	1618	872	1245	1207.85	0.07	6934	1276	1260	1240	1224	1204	1250	1214	104	373	500	1	1	20841335	254	-0.94	1.30	12	0.07	-1294.00	933.00	2475	20231221	-50.83	837	20240307	45.40	1975	-38.38	20240105	837	45.40	20240307	2475	-50.83	20231221	837	45.40	20240307	N	023790	500	104 억	14645	N	N	N	N
169	20241101	090333	51	100.00	KOSDAQ	금속	N	N	N	N	N	1245	0	3	0.00	0	0	0.00	0	0	0	1618	872	1245	0.00	0.07	0	1276	1260	1240	1224	1204	1250	1214	104	373	500	1	1	20841335	259	-0.96	1.33	12	0.00	-1294.00	933.00	2475	20231221	-49.70	837	20240307	48.75	1975	-36.96	20240105	837	48.75	20240307	2475	-49.70	20231221	837	48.75	20240307	N	023790	500	104 억	14645	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History