KissMeData/146060/price/prices-20241101.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160933	57	100.00	KOSDAQ		금속	N	N	N	N	N	1172	-5	5	-0.42	87108386	74017	107.02	1177	1188	1167	1530	824	1177	1176.92	1.07	-834	1195	1185	1178	1168	1161	1182	1165	24	353	100	800	1	1	24015595	281	-1.40	0.58	12	0.31	-837.00	2021.00	2770	20231123	-57.69	1121	20241114	4.55	2580	-54.57	20240220	1121	4.55	20241114	2580	-54.57	20240220	1121	4.55	20241114	1.18	N	146060	100	24 억	258093	N	N	N	N
3	20241129	150950	57	100.00	KOSDAQ		금속	N	N	N	N	N	1169	-8	5	-0.68	83182510	70666	102.17	1177	1188	1167	1530	824	1177	1177.12	1.07	283	1195	1185	1178	1168	1161	1182	1165	24	353	100	800	1	1	24015595	281	-1.40	0.58	12	0.29	-837.00	2021.00	2770	20231123	-57.80	1121	20241114	4.28	2580	-54.69	20240220	1121	4.28	20241114	2580	-54.69	20240220	1121	4.28	20241114	1.18	N	146060	100	24 억	258093	N	N	N	N
4	20241129	140953	57	100.00	KOSDAQ		금속	N	N	N	N	N	1176	-1	5	-0.08	80345522	68243	98.67	1177	1188	1167	1530	824	1177	1177.34	1.07	506	1195	1185	1178	1168	1161	1182	1165	24	353	100	800	1	1	24015595	282	-1.41	0.58	12	0.28	-837.00	2021.00	2770	20231123	-57.55	1121	20241114	4.91	2580	-54.42	20240220	1121	4.91	20241114	2580	-54.42	20240220	1121	4.91	20241114	1.18	N	146060	100	24 억	258093	N	N	N	N
5	20241129	130949	57	100.00	KOSDAQ		금속	N	N	N	N	N	1180	3	2	0.25	63753337	54097	78.22	1177	1188	1172	1530	824	1177	1178.50	1.07	-467	1195	1185	1178	1168	1161	1182	1165	24	353	100	800	1	1	24015595	283	-1.41	0.58	12	0.23	-837.00	2021.00	2770	20231123	-57.40	1121	20241114	5.26	2580	-54.26	20240220	1121	5.26	20241114	2580	-54.26	20240220	1121	5.26	20241114	1.18	N	146060	100	24 억	258093	N	N	N	N
6	20241129	120951	57	100.00	KOSDAQ		금속	N	N	N	N	N	1181	4	2	0.34	61459148	52150	75.40	1177	1188	1172	1530	824	1177	1178.51	1.07	-646	1195	1185	1178	1168	1161	1182	1165	24	353	100	800	1	1	24015595	284	-1.41	0.58	12	0.22	-837.00	2021.00	2770	20231123	-57.36	1121	20241114	5.35	2580	-54.22	20240220	1121	5.35	20241114	2580	-54.22	20240220	1121	5.35	20241114	1.18	N	146060	100	24 억	258093	N	N	N	N
7	20241129	110953	57	100.00	KOSDAQ		금속	N	N	N	N	N	1183	6	2	0.51	56341162	47804	69.12	1177	1188	1172	1530	824	1177	1178.59	1.07	-849	1195	1185	1178	1168	1161	1182	1165	24	353	100	800	1	1	24015595	284	-1.41	0.59	12	0.20	-837.00	2021.00	2770	20231123	-57.29	1121	20241114	5.53	2580	-54.15	20240220	1121	5.53	20241114	2580	-54.15	20240220	1121	5.53	20241114	1.18	N	146060	100	24 억	258093	N	N	N	N
8	20241129	100947	57	100.00	KOSDAQ		금속	N	N	N	N	N	1182	5	2	0.42	40974704	34778	50.28	1177	1188	1172	1530	824	1177	1178.18	1.07	-2774	1195	1185	1178	1168	1161	1182	1165	24	353	100	800	1	1	24015595	284	-1.41	0.58	12	0.14	-837.00	2021.00	2770	20231123	-57.33	1121	20241114	5.44	2580	-54.19	20240220	1121	5.44	20241114	2580	-54.19	20240220	1121	5.44	20241114	1.18	N	146060	100	24 억	258093	N	N	N	N
9	20241129	090951	57	100.00	KOSDAQ		금속	N	N	N	N	N	1183	6	2	0.51	15140023	12858	18.59	1177	1188	1172	1530	824	1177	1177.48	1.07	322	1195	1185	1178	1168	1161	1182	1165	24	353	100	800	1	1	24015595	284	-1.41	0.59	12	0.05	-837.00	2021.00	2770	20231123	-57.29	1121	20241114	5.53	2580	-54.15	20240220	1121	5.53	20241114	2580	-54.15	20240220	1121	5.53	20241114	1.18	N	146060	100	24 억	258093	N	N	N	N
10	20241128	160937	57	100.00	KOSDAQ		금속	N	N	N	N	N	1177	-11	5	-0.93	65792693	55865	37.15	1188	1188	1171	1544	832	1188	1177.71	1.06	2947	1212	1200	1190	1178	1168	1195	1173	24	356	100	800	1	1	24015595	283	-1.41	0.58	12	0.23	-837.00	2021.00	2770	20231123	-57.51	1121	20241114	5.00	2580	-54.38	20240220	1121	5.00	20241114	2580	-54.38	20240220	1121	5.00	20241114	1.05	N	146060	100	24 억	255146	N	N	N	N
11	20241128	150955	57	100.00	KOSDAQ		금속	N	N	N	N	N	1176	-12	5	-1.01	58130407	49355	32.82	1188	1188	1171	1544	832	1188	1177.80	1.06	3457	1212	1200	1190	1178	1168	1195	1173	24	356	100	800	1	1	24015595	282	-1.41	0.58	12	0.21	-837.00	2021.00	2770	20231123	-57.55	1121	20241114	4.91	2580	-54.42	20240220	1121	4.91	20241114	2580	-54.42	20240220	1121	4.91	20241114	1.05	N	146060	100	24 억	255146	N	N	N	N
12	20241128	140952	57	100.00	KOSDAQ		금속	N	N	N	N	N	1178	-10	5	-0.84	47252288	40111	26.67	1188	1188	1171	1544	832	1188	1178.04	1.06	3916	1212	1200	1190	1178	1168	1195	1173	24	356	100	800	1	1	24015595	283	-1.41	0.58	12	0.17	-837.00	2021.00	2770	20231123	-57.47	1121	20241114	5.08	2580	-54.34	20240220	1121	5.08	20241114	2580	-54.34	20240220	1121	5.08	20241114	1.05	N	146060	100	24 억	255146	N	N	N	N
13	20241128	130950	57	100.00	KOSDAQ		금속	N	N	N	N	N	1177	-11	5	-0.93	42369213	35961	23.91	1188	1188	1171	1544	832	1188	1178.20	1.06	3960	1212	1200	1190	1178	1168	1195	1173	24	356	100	800	1	1	24015595	283	-1.41	0.58	12	0.15	-837.00	2021.00	2770	20231123	-57.51	1121	20241114	5.00	2580	-54.38	20240220	1121	5.00	20241114	2580	-54.38	20240220	1121	5.00	20241114	1.05	N	146060	100	24 억	255146	N	N	N	N
14	20241128	120955	57	100.00	KOSDAQ		금속	N	N	N	N	N	1183	-5	5	-0.42	38479425	32664	21.72	1188	1188	1171	1544	832	1188	1178.04	1.06	3948	1212	1200	1190	1178	1168	1195	1173	24	356	100	800	1	1	24015595	284	-1.41	0.59	12	0.14	-837.00	2021.00	2770	20231123	-57.29	1121	20241114	5.53	2580	-54.15	20240220	1121	5.53	20241114	2580	-54.15	20240220	1121	5.53	20241114	1.05	N	146060	100	24 억	255146	N	N	N	N
15	20241128	110957	57	100.00	KOSDAQ		금속	N	N	N	N	N	1183	-5	5	-0.42	32538308	27631	18.37	1188	1188	1171	1544	832	1188	1177.60	1.06	4052	1212	1200	1190	1178	1168	1195	1173	24	356	100	800	1	1	24015595	284	-1.41	0.59	12	0.12	-837.00	2021.00	2770	20231123	-57.29	1121	20241114	5.53	2580	-54.15	20240220	1121	5.53	20241114	2580	-54.15	20240220	1121	5.53	20241114	1.05	N	146060	100	24 억	255146	N	N	N	N
16	20241128	100953	57	100.00	KOSDAQ		금속	N	N	N	N	N	1180	-8	5	-0.67	27531155	23379	15.55	1188	1188	1171	1544	832	1188	1177.60	1.06	3988	1212	1200	1190	1178	1168	1195	1173	24	356	100	800	1	1	24015595	283	-1.41	0.58	12	0.10	-837.00	2021.00	2770	20231123	-57.40	1121	20241114	5.26	2580	-54.26	20240220	1121	5.26	20241114	2580	-54.26	20240220	1121	5.26	20241114	1.05	N	146060	100	24 억	255146	N	N	N	N
17	20241128	090949	57	100.00	KOSDAQ		금속	N	N	N	N	N	1173	-15	5	-1.26	11517212	9769	6.50	1188	1188	1173	1544	832	1188	1178.96	1.06	583	1212	1200	1190	1178	1168	1195	1173	24	356	100	800	1	1	24015595	282	-1.40	0.58	12	0.04	-837.00	2021.00	2770	20231123	-57.65	1121	20241114	4.64	2580	-54.53	20240220	1121	4.64	20241114	2580	-54.53	20240220	1121	4.64	20241114	1.05	N	146060	100	24 억	255146	N	N	N	N
18	20241127	160928	57	100.00	KOSDAQ		금속	N	N	N	N	N	1188	-18	5	-1.49	177962117	150184	9.07	1200	1202	1180	1567	845	1206	1184.94	1.06	160	1341	1273	1219	1151	1097	1307	1185	24	361	100	820	1	1	24015595	285	-1.42	0.59	12	0.63	-837.00	2021.00	2770	20231123	-57.11	1121	20241114	5.98	2580	-53.95	20240220	1121	5.98	20241114	2580	-53.95	20231127	1121	5.98	20241114	1.07	N	146060	100	24 억	254789	N	N	N	N
19	20241127	150947	57	100.00	KOSDAQ		금속	N	N	N	N	N	1190	-16	5	-1.33	171260157	144544	8.73	1200	1202	1180	1567	845	1206	1184.83	1.06	592	1341	1273	1219	1151	1097	1307	1185	24	361	100	820	1	1	24015595	286	-1.42	0.59	12	0.60	-837.00	2021.00	2770	20231123	-57.04	1121	20241114	6.16	2580	-53.88	20240220	1121	6.16	20241114	2580	-53.88	20231127	1121	6.16	20241114	1.07	N	146060	100	24 억	254789	N	N	N	N
20	20241127	140943	57	100.00	KOSDAQ		금속	N	N	N	N	N	1191	-15	5	-1.24	153612751	129662	7.83	1200	1202	1180	1567	845	1206	1184.72	1.06	334	1341	1273	1219	1151	1097	1307	1185	24	361	100	820	1	1	24015595	286	-1.42	0.59	12	0.54	-837.00	2021.00	2770	20231123	-57.00	1121	20241114	6.24	2580	-53.84	20240220	1121	6.24	20241114	2580	-53.84	20231127	1121	6.24	20241114	1.07	N	146060	100	24 억	254789	N	N	N	N
21	20241127	130938	57	100.00	KOSDAQ		금속	N	N	N	N	N	1186	-20	5	-1.66	123616621	104318	6.30	1200	1202	1180	1567	845	1206	1185.00	1.06	949	1341	1273	1219	1151	1097	1307	1185	24	361	100	820	1	1	24015595	285	-1.42	0.59	12	0.43	-837.00	2021.00	2770	20231123	-57.18	1121	20241114	5.80	2580	-54.03	20240220	1121	5.80	20241114	2580	-54.03	20231127	1121	5.80	20241114	1.07	N	146060	100	24 억	254789	N	N	N	N
22	20241127	120948	57	100.00	KOSDAQ		금속	N	N	N	N	N	1184	-22	5	-1.82	120145751	101388	6.13	1200	1202	1180	1567	845	1206	1185.01	1.06	1010	1341	1273	1219	1151	1097	1307	1185	24	361	100	820	1	1	24015595	284	-1.41	0.59	12	0.42	-837.00	2021.00	2770	20231123	-57.26	1121	20241114	5.62	2580	-54.11	20240220	1121	5.62	20241114	2580	-54.11	20231127	1121	5.62	20241114	1.07	N	146060	100	24 억	254789	N	N	N	N
23	20241127	110944	57	100.00	KOSDAQ		금속	N	N	N	N	N	1181	-25	5	-2.07	116447211	98262	5.94	1200	1202	1180	1567	845	1206	1185.07	1.06	1283	1341	1273	1219	1151	1097	1307	1185	24	361	100	820	1	1	24015595	284	-1.41	0.58	12	0.41	-837.00	2021.00	2770	20231123	-57.36	1121	20241114	5.35	2580	-54.22	20240220	1121	5.35	20241114	2580	-54.22	20231127	1121	5.35	20241114	1.07	N	146060	100	24 억	254789	N	N	N	N
24	20241127	100945	57	100.00	KOSDAQ		금속	N	N	N	N	N	1184	-22	5	-1.82	94993806	80114	4.84	1200	1202	1181	1567	845	1206	1185.73	1.06	728	1341	1273	1219	1151	1097	1307	1185	24	361	100	820	1	1	24015595	284	-1.41	0.59	12	0.33	-837.00	2021.00	2770	20231123	-57.26	1121	20241114	5.62	2580	-54.11	20240220	1121	5.62	20241114	2580	-54.11	20231127	1121	5.62	20241114	1.07	N	146060	100	24 억	254789	N	N	N	N
25	20241127	090943	57	100.00	KOSDAQ		금속	N	N	N	N	N	1184	-22	5	-1.82	34493872	28957	1.75	1200	1202	1184	1567	845	1206	1191.21	1.06	-1429	1341	1273	1219	1151	1097	1307	1185	24	361	100	820	1	1	24015595	284	-1.41	0.59	12	0.12	-837.00	2021.00	2770	20231123	-57.26	1121	20241114	5.62	2580	-54.11	20240220	1121	5.62	20241114	2580	-54.11	20231127	1121	5.62	20241114	1.07	N	146060	100	24 억	254789	N	N	N	N
26	20241126	160930	57	100.00	KOSDAQ		금속	N	N	N	N	N	1206	47	2	4.06	2016297952	1651247	1068.26	1190	1287	1165	1506	812	1159	1221.08	1.08	-4717	1179	1169	1159	1149	1139	1174	1154	24	347	100	780	1	1	24015595	290	-1.44	0.60	12	6.88	-837.00	2021.00	2785	20231117	-56.70	1121	20241114	7.58	2580	-53.26	20240220	1121	7.58	20241114	2580	-53.26	20231127	1121	7.58	20241114	1.05	N	146060	100	24 억	259506	N	N	N	N
27	20241126	150938	57	100.00	KOSDAQ		금속	N	N	N	N	N	1196	37	2	3.19	1982808332	1623402	1050.25	1190	1287	1165	1506	812	1159	1221.39	1.08	-3788	1179	1169	1159	1149	1139	1174	1154	24	347	100	780	1	1	24015595	287	-1.43	0.59	12	6.76	-837.00	2021.00	2785	20231117	-57.06	1121	20241114	6.69	2580	-53.64	20240220	1121	6.69	20241114	2580	-53.64	20231127	1121	6.69	20241114	1.05	N	146060	100	24 억	259506	N	N	N	N
28	20241126	140939	57	100.00	KOSDAQ		금속	N	N	N	N	N	1212	53	2	4.57	1917059275	1568671	1014.84	1190	1287	1165	1506	812	1159	1222.09	1.08	-2518	1179	1169	1159	1149	1139	1174	1154	24	347	100	780	1	1	24015595	291	-1.45	0.60	12	6.53	-837.00	2021.00	2785	20231117	-56.48	1121	20241114	8.12	2580	-53.02	20240220	1121	8.12	20241114	2580	-53.02	20231127	1121	8.12	20241114	1.05	N	146060	100	24 억	259506	N	N	N	N
29	20241126	130936	57	100.00	KOSDAQ		금속	N	N	N	N	N	1214	55	2	4.75	1858748446	1520492	983.67	1190	1287	1165	1506	812	1159	1222.47	1.08	-8191	1179	1169	1159	1149	1139	1174	1154	24	347	100	780	1	1	24015595	292	-1.45	0.60	12	6.33	-837.00	2021.00	2785	20231117	-56.41	1121	20241114	8.30	2580	-52.95	20240220	1121	8.30	20241114	2580	-52.95	20231127	1121	8.30	20241114	1.05	N	146060	100	24 억	259506	N	N	N	N
30	20241126	120941	57	100.00	KOSDAQ		금속	N	N	N	N	N	1209	50	2	4.31	1779423601	1455296	941.49	1190	1287	1165	1506	812	1159	1222.72	1.08	-8904	1179	1169	1159	1149	1139	1174	1154	24	347	100	780	1	1	24015595	290	-1.44	0.60	12	6.06	-837.00	2021.00	2785	20231117	-56.59	1121	20241114	7.85	2580	-53.14	20240220	1121	7.85	20241114	2580	-53.14	20231127	1121	7.85	20241114	1.05	N	146060	100	24 억	259506	N	N	N	N
31	20241126	110946	57	100.00	KOSDAQ		금속	N	N	N	N	N	1214	55	2	4.75	1756217273	1436065	929.05	1190	1287	1165	1506	812	1159	1222.94	1.08	-6605	1179	1169	1159	1149	1139	1174	1154	24	347	100	780	1	1	24015595	292	-1.45	0.60	12	5.98	-837.00	2021.00	2785	20231117	-56.41	1121	20241114	8.30	2580	-52.95	20240220	1121	8.30	20241114	2580	-52.95	20231127	1121	8.30	20241114	1.05	N	146060	100	24 억	259506	N	N	N	N
32	20241126	100950	57	100.00	KOSDAQ		금속	N	N	N	N	N	1208	49	2	4.23	1682616100	1375170	889.66	1190	1287	1165	1506	812	1159	1223.57	1.08	-4693	1179	1169	1159	1149	1139	1174	1154	24	347	100	780	1	1	24015595	290	-1.44	0.60	12	5.73	-837.00	2021.00	2785	20231117	-56.62	1121	20241114	7.76	2580	-53.18	20240220	1121	7.76	20241114	2580	-53.18	20231127	1121	7.76	20241114	1.05	N	146060	100	24 억	259506	N	N	N	N
33	20241126	090942	57	100.00	KOSDAQ		금속	N	N	N	N	N	1198	39	2	3.36	500777525	418819	270.95	1190	1236	1165	1506	812	1159	1195.69	1.08	172	1179	1169	1159	1149	1139	1174	1154	24	347	100	780	1	1	24015595	288	-1.43	0.59	12	1.74	-837.00	2021.00	2785	20231117	-56.98	1121	20241114	6.87	2580	-53.57	20240220	1121	6.87	20241114	2580	-53.57	20231127	1121	6.87	20241114	1.05	N	146060	100	24 억	259506	N	N	N	N
34	20241125	160917	57	100.00	KOSDAQ		금속	N	N	N	N	N	1159	0	3	0.00	112068665	96824	130.83	1155	1169	1149	1506	812	1159	1157.45	1.07	1341	1183	1170	1162	1149	1141	1167	1146	24	347	100	780	1	1	24015595	278	-1.38	0.57	12	0.40	-837.00	2021.00	2790	20231116	-58.46	1121	20241114	3.39	2580	-55.08	20240220	1121	3.39	20241114	2580	-55.08	20231127	1121	3.39	20241114	1.05	N	146060	100	24 억	258152	N	N	N	N
35	20241125	150936	57	100.00	KOSDAQ		금속	N	N	N	N	N	1161	2	2	0.17	106092101	91660	123.85	1155	1169	1149	1506	812	1159	1157.45	1.07	1361	1183	1170	1162	1149	1141	1167	1146	24	347	100	780	1	1	24015595	279	-1.39	0.57	12	0.38	-837.00	2021.00	2790	20231116	-58.39	1121	20241114	3.57	2580	-55.00	20240220	1121	3.57	20241114	2580	-55.00	20231127	1121	3.57	20241114	1.05	N	146060	100	24 억	258152	N	N	N	N
36	20241125	140934	57	100.00	KOSDAQ		금속	N	N	N	N	N	1154	-5	5	-0.43	69730979	60142	81.27	1155	1169	1150	1506	812	1159	1159.44	1.07	-150	1183	1170	1162	1149	1141	1167	1146	24	347	100	780	1	1	24015595	277	-1.38	0.57	12	0.25	-837.00	2021.00	2790	20231116	-58.64	1121	20241114	2.94	2580	-55.27	20240220	1121	2.94	20241114	2580	-55.27	20231127	1121	2.94	20241114	1.05	N	146060	100	24 억	258152	N	N	N	N
37	20241125	130927	57	100.00	KOSDAQ		금속	N	N	N	N	N	1157	-2	5	-0.17	60240500	51924	70.16	1155	1169	1150	1506	812	1159	1160.17	1.07	-20	1183	1170	1162	1149	1141	1167	1146	24	347	100	780	1	1	24015595	278	-1.38	0.57	12	0.22	-837.00	2021.00	2790	20231116	-58.53	1121	20241114	3.21	2580	-55.16	20240220	1121	3.21	20241114	2580	-55.16	20231127	1121	3.21	20241114	1.05	N	146060	100	24 억	258152	N	N	N	N
38	20241125	120937	57	100.00	KOSDAQ		금속	N	N	N	N	N	1162	3	2	0.26	47642297	40994	55.39	1155	1169	1151	1506	812	1159	1162.18	1.07	-757	1183	1170	1162	1149	1141	1167	1146	24	347	100	780	1	1	24015595	279	-1.39	0.57	12	0.17	-837.00	2021.00	2790	20231116	-58.35	1121	20241114	3.66	2580	-54.96	20240220	1121	3.66	20241114	2580	-54.96	20231127	1121	3.66	20241114	1.05	N	146060	100	24 억	258152	N	N	N	N
39	20241125	110931	57	100.00	KOSDAQ		금속	N	N	N	N	N	1164	5	2	0.43	37720961	32407	43.79	1155	1169	1151	1506	812	1159	1163.98	1.07	-1647	1183	1170	1162	1149	1141	1167	1146	24	347	100	780	1	1	24015595	280	-1.39	0.58	12	0.13	-837.00	2021.00	2790	20231116	-58.28	1121	20241114	3.84	2580	-54.88	20240220	1121	3.84	20241114	2580	-54.88	20231127	1121	3.84	20241114	1.05	N	146060	100	24 억	258152	N	N	N	N
40	20241125	100920	57	100.00	KOSDAQ		금속	N	N	N	N	N	1168	9	2	0.78	36234633	31124	42.06	1155	1169	1151	1506	812	1159	1164.20	1.07	-1657	1183	1170	1162	1149	1141	1167	1146	24	347	100	780	1	1	24015595	281	-1.40	0.58	12	0.13	-837.00	2021.00	2790	20231116	-58.14	1121	20241114	4.19	2580	-54.73	20240220	1121	4.19	20241114	2580	-54.73	20231127	1121	4.19	20241114	1.05	N	146060	100	24 억	258152	N	N	N	N
41	20241125	090921	57	100.00	KOSDAQ		금속	N	N	N	N	N	1161	2	2	0.17	9050013	7823	10.57	1155	1161	1151	1506	812	1159	1156.85	1.07	-960	1183	1170	1162	1149	1141	1167	1146	24	347	100	780	1	1	24015595	279	-1.39	0.57	12	0.03	-837.00	2021.00	2790	20231116	-58.39	1121	20241114	3.57	2580	-55.00	20240220	1121	3.57	20241114	2580	-55.00	20231127	1121	3.57	20241114	1.05	N	146060	100	24 억	258152	N	N	N	N
42	20241122	160830	57	100.00	KOSDAQ		금속	N	N	N	N	N	1159	-5	5	-0.43	82409967	70994	140.82	1165	1175	1154	1513	815	1164	1160.80	1.06	3275	1191	1177	1166	1152	1141	1172	1147	24	349	100	790	1	1	24015595	278	-1.38	0.57	12	0.30	-837.00	2021.00	2800	20231115	-58.61	1121	20241114	3.39	2580	-55.08	20240220	1121	3.39	20241114	2770	-58.16	20231123	1121	3.39	20241114	1.15	N	146060	100	24 억	254877	N	N	N	N
43	20241122	150843	57	100.00	KOSDAQ		금속	N	N	N	N	N	1161	-3	5	-0.26	78862268	67933	134.75	1165	1175	1154	1513	815	1164	1160.88	1.06	5764	1191	1177	1166	1152	1141	1172	1147	24	349	100	790	1	1	24015595	279	-1.39	0.57	12	0.28	-837.00	2021.00	2800	20231115	-58.54	1121	20241114	3.57	2580	-55.00	20240220	1121	3.57	20241114	2770	-58.09	20231123	1121	3.57	20241114	1.15	N	146060	100	24 억	254877	N	N	N	N
44	20241122	140844	57	100.00	KOSDAQ		금속	N	N	N	N	N	1157	-7	5	-0.60	72390804	62343	123.66	1165	1175	1154	1513	815	1164	1161.17	1.06	5764	1191	1177	1166	1152	1141	1172	1147	24	349	100	790	1	1	24015595	278	-1.38	0.57	12	0.26	-837.00	2021.00	2800	20231115	-58.68	1121	20241114	3.21	2580	-55.16	20240220	1121	3.21	20241114	2770	-58.23	20231123	1121	3.21	20241114	1.15	N	146060	100	24 억	254877	N	N	N	N
45	20241122	130839	57	100.00	KOSDAQ		금속	N	N	N	N	N	1160	-4	5	-0.34	63052219	54270	107.65	1165	1175	1155	1513	815	1164	1161.82	1.06	5188	1191	1177	1166	1152	1141	1172	1147	24	349	100	790	1	1	24015595	279	-1.39	0.57	12	0.23	-837.00	2021.00	2800	20231115	-58.57	1121	20241114	3.48	2580	-55.04	20240220	1121	3.48	20241114	2770	-58.12	20231123	1121	3.48	20241114	1.15	N	146060	100	24 억	254877	N	N	N	N
46	20241122	120845	57	100.00	KOSDAQ		금속	N	N	N	N	N	1168	4	2	0.34	30580641	26311	52.19	1165	1169	1159	1513	815	1164	1162.28	1.06	2316	1191	1177	1166	1152	1141	1172	1147	24	349	100	790	1	1	24015595	281	-1.40	0.58	12	0.11	-837.00	2021.00	2800	20231115	-58.29	1121	20241114	4.19	2580	-54.73	20240220	1121	4.19	20241114	2770	-57.83	20231123	1121	4.19	20241114	1.15	N	146060	100	24 억	254877	N	N	N	N
47	20241122	110836	57	100.00	KOSDAQ		금속	N	N	N	N	N	1162	-2	5	-0.17	25450866	21900	43.44	1165	1169	1159	1513	815	1164	1162.14	1.06	2366	1191	1177	1166	1152	1141	1172	1147	24	349	100	790	1	1	24015595	279	-1.39	0.57	12	0.09	-837.00	2021.00	2800	20231115	-58.50	1121	20241114	3.66	2580	-54.96	20240220	1121	3.66	20241114	2770	-58.05	20231123	1121	3.66	20241114	1.15	N	146060	100	24 억	254877	N	N	N	N
48	20241122	100853	57	100.00	KOSDAQ		금속	N	N	N	N	N	1167	3	2	0.26	22206375	19109	37.90	1165	1169	1159	1513	815	1164	1162.09	1.06	1067	1191	1177	1166	1152	1141	1172	1147	24	349	100	790	1	1	24015595	280	-1.39	0.58	12	0.08	-837.00	2021.00	2800	20231115	-58.32	1121	20241114	4.10	2580	-54.77	20240220	1121	4.10	20241114	2770	-57.87	20231123	1121	4.10	20241114	1.15	N	146060	100	24 억	254877	N	N	N	N
49	20241122	090845	57	100.00	KOSDAQ		금속	N	N	N	N	N	1161	-3	5	-0.26	5137758	4412	8.75	1165	1169	1161	1513	815	1164	1164.50	1.06	169	1191	1177	1166	1152	1141	1172	1147	24	349	100	790	1	1	24015595	279	-1.39	0.57	12	0.02	-837.00	2021.00	2800	20231115	-58.54	1121	20241114	3.57	2580	-55.00	20240220	1121	3.57	20241114	2770	-58.09	20231123	1121	3.57	20241114	1.15	N	146060	100	24 억	254877	N	N	N	N
50	20241121	160836	57	100.00	KOSDAQ		금속	N	N	N	N	N	1164	-13	5	-1.10	58772850	50401	35.69	1180	1180	1155	1530	824	1177	1166.06	1.12	-13391	1217	1196	1173	1152	1129	1207	1163	24	353	100	800	1	1	24015595	280	-1.39	0.58	12	0.21	-837.00	2021.00	2800	20231115	-58.43	1121	20241114	3.84	2580	-54.88	20240220	1121	3.84	20241114	2770	-57.98	20231123	1121	3.84	20241114	1.25	N	146060	100	24 억	268268	N	N	N	N
51	20241121	150855	57	100.00	KOSDAQ		금속	N	N	N	N	N	1168	-9	5	-0.76	56917455	48808	34.56	1180	1180	1155	1530	824	1177	1166.10	1.12	-13131	1217	1196	1173	1152	1129	1207	1163	24	353	100	800	1	1	24015595	281	-1.40	0.58	12	0.20	-837.00	2021.00	2800	20231115	-58.29	1121	20241114	4.19	2580	-54.73	20240220	1121	4.19	20241114	2770	-57.83	20231123	1121	4.19	20241114	1.25	N	146060	100	24 억	268268	N	N	N	N
52	20241121	140854	57	100.00	KOSDAQ		금속	N	N	N	N	N	1164	-13	5	-1.10	47988418	41127	29.12	1180	1180	1156	1530	824	1177	1166.78	1.12	-12565	1217	1196	1173	1152	1129	1207	1163	24	353	100	800	1	1	24015595	280	-1.39	0.58	12	0.17	-837.00	2021.00	2800	20231115	-58.43	1121	20241114	3.84	2580	-54.88	20240220	1121	3.84	20241114	2770	-57.98	20231123	1121	3.84	20241114	1.25	N	146060	100	24 억	268268	N	N	N	N
53	20241121	130845	57	100.00	KOSDAQ		금속	N	N	N	N	N	1169	-8	5	-0.68	40243369	34461	24.40	1180	1180	1156	1530	824	1177	1167.74	1.12	-12520	1217	1196	1173	1152	1129	1207	1163	24	353	100	800	1	1	24015595	281	-1.40	0.58	12	0.14	-837.00	2021.00	2800	20231115	-58.25	1121	20241114	4.28	2580	-54.69	20240220	1121	4.28	20241114	2770	-57.80	20231123	1121	4.28	20241114	1.25	N	146060	100	24 억	268268	N	N	N	N
54	20241121	120845	57	100.00	KOSDAQ		금속	N	N	N	N	N	1165	-12	5	-1.02	29164629	24915	17.64	1180	1180	1160	1530	824	1177	1170.51	1.12	-13047	1217	1196	1173	1152	1129	1207	1163	24	353	100	800	1	1	24015595	280	-1.39	0.58	12	0.10	-837.00	2021.00	2800	20231115	-58.39	1121	20241114	3.93	2580	-54.84	20240220	1121	3.93	20241114	2770	-57.94	20231123	1121	3.93	20241114	1.25	N	146060	100	24 억	268268	N	N	N	N
55	20241121	110848	57	100.00	KOSDAQ		금속	N	N	N	N	N	1167	-10	5	-0.85	26100485	22293	15.79	1180	1180	1160	1530	824	1177	1170.73	1.12	-12053	1217	1196	1173	1152	1129	1207	1163	24	353	100	800	1	1	24015595	280	-1.39	0.58	12	0.09	-837.00	2021.00	2800	20231115	-58.32	1121	20241114	4.10	2580	-54.77	20240220	1121	4.10	20241114	2770	-57.87	20231123	1121	4.10	20241114	1.25	N	146060	100	24 억	268268	N	N	N	N
56	20241121	100849	57	100.00	KOSDAQ		금속	N	N	N	N	N	1174	-3	5	-0.25	17587672	14969	10.60	1180	1180	1160	1530	824	1177	1174.91	1.12	-12085	1217	1196	1173	1152	1129	1207	1163	24	353	100	800	1	1	24015595	282	-1.40	0.58	12	0.06	-837.00	2021.00	2800	20231115	-58.07	1121	20241114	4.73	2580	-54.50	20240220	1121	4.73	20241114	2770	-57.62	20231123	1121	4.73	20241114	1.25	N	146060	100	24 억	268268	N	N	N	N
57	20241121	090850	57	100.00	KOSDAQ		금속	N	N	N	N	N	1180	3	2	0.25	14854379	12637	8.95	1180	1180	1160	1530	824	1177	1175.44	1.12	-12351	1217	1196	1173	1152	1129	1207	1163	24	353	100	800	1	1	24015595	283	-1.41	0.58	12	0.05	-837.00	2021.00	2800	20231115	-57.86	1121	20241114	5.26	2580	-54.26	20240220	1121	5.26	20241114	2770	-57.40	20231123	1121	5.26	20241114	1.25	N	146060	100	24 억	268268	N	N	N	N
58	20241120	160842	57	100.00	KOSDAQ		금속	N	N	N	N	N	1177	17	2	1.47	164915975	141222	252.95	1160	1194	1150	1508	812	1160	1167.78	1.07	10218	1177	1168	1159	1150	1141	1164	1146	24	348	100	780	1	1	24015595	283	-1.41	0.58	12	0.59	-837.00	2021.00	2800	20231115	-57.96	1121	20241114	5.00	2580	-54.38	20240220	1121	5.00	20241114	2770	-57.51	20231123	1121	5.00	20241114	1.24	N	146060	100	24 억	258050	N	N	N	N
59	20241120	150853	57	100.00	KOSDAQ		금속	N	N	N	N	N	1171	11	2	0.95	153857815	131753	235.99	1160	1194	1150	1508	812	1160	1167.77	1.07	9841	1177	1168	1159	1150	1141	1164	1146	24	348	100	780	1	1	24015595	281	-1.40	0.58	12	0.55	-837.00	2021.00	2800	20231115	-58.18	1121	20241114	4.46	2580	-54.61	20240220	1121	4.46	20241114	2770	-57.73	20231123	1121	4.46	20241114	1.24	N	146060	100	24 억	258050	N	N	N	N
60	20241120	140855	57	100.00	KOSDAQ		금속	N	N	N	N	N	1162	2	2	0.17	142905803	122371	219.19	1160	1194	1150	1508	812	1160	1167.81	1.07	9346	1177	1168	1159	1150	1141	1164	1146	24	348	100	780	1	1	24015595	279	-1.39	0.57	12	0.51	-837.00	2021.00	2800	20231115	-58.50	1121	20241114	3.66	2580	-54.96	20240220	1121	3.66	20241114	2770	-58.05	20231123	1121	3.66	20241114	1.24	N	146060	100	24 억	258050	N	N	N	N
61	20241120	130857	57	100.00	KOSDAQ		금속	N	N	N	N	N	1164	4	2	0.34	140310155	120135	215.18	1160	1194	1150	1508	812	1160	1167.94	1.07	9351	1177	1168	1159	1150	1141	1164	1146	24	348	100	780	1	1	24015595	280	-1.39	0.58	12	0.50	-837.00	2021.00	2800	20231115	-58.43	1121	20241114	3.84	2580	-54.88	20240220	1121	3.84	20241114	2770	-57.98	20231123	1121	3.84	20241114	1.24	N	146060	100	24 억	258050	N	N	N	N
62	20241120	120855	57	100.00	KOSDAQ		금속	N	N	N	N	N	1167	7	2	0.60	137060170	117338	210.17	1160	1194	1150	1508	812	1160	1168.08	1.07	8937	1177	1168	1159	1150	1141	1164	1146	24	348	100	780	1	1	24015595	280	-1.39	0.58	12	0.49	-837.00	2021.00	2800	20231115	-58.32	1121	20241114	4.10	2580	-54.77	20240220	1121	4.10	20241114	2770	-57.87	20231123	1121	4.10	20241114	1.24	N	146060	100	24 억	258050	N	N	N	N
63	20241120	110858	57	100.00	KOSDAQ		금속	N	N	N	N	N	1162	2	2	0.17	59978729	51529	92.30	1160	1185	1150	1508	812	1160	1163.98	1.07	3898	1177	1168	1159	1150	1141	1164	1146	24	348	100	780	1	1	24015595	279	-1.39	0.57	12	0.21	-837.00	2021.00	2800	20231115	-58.50	1121	20241114	3.66	2580	-54.96	20240220	1121	3.66	20241114	2770	-58.05	20231123	1121	3.66	20241114	1.24	N	146060	100	24 억	258050	N	N	N	N
64	20241120	100856	57	100.00	KOSDAQ		금속	N	N	N	N	N	1164	4	2	0.34	24472163	21167	37.91	1160	1165	1150	1508	812	1160	1156.15	1.07	-905	1177	1168	1159	1150	1141	1164	1146	24	348	100	780	1	1	24015595	280	-1.39	0.58	12	0.09	-837.00	2021.00	2800	20231115	-58.43	1121	20241114	3.84	2580	-54.88	20240220	1121	3.84	20241114	2770	-57.98	20231123	1121	3.84	20241114	1.24	N	146060	100	24 억	258050	N	N	N	N
65	20241120	090854	57	100.00	KOSDAQ		금속	N	N	N	N	N	1160	0	3	0.00	3713120	3201	5.73	1160	1160	1155	1508	812	1160	1159.99	1.07	-42	1177	1168	1159	1150	1141	1164	1146	24	348	100	780	1	1	24015595	279	-1.39	0.57	12	0.01	-837.00	2021.00	2800	20231115	-58.57	1121	20241114	3.48	2580	-55.04	20240220	1121	3.48	20241114	2770	-58.12	20231123	1121	3.48	20241114	1.24	N	146060	100	24 억	258050	N	N	N	N
66	20241119	160807	57	100.00	KOSDAQ		금속	N	N	N	N	N	1160	-3	5	-0.26	63832382	55103	115.34	1163	1168	1150	1511	815	1163	1158.42	1.08	-214	1179	1171	1157	1149	1135	1175	1153	24	348	100	790	1	1	24015595	279	-1.39	0.57	12	0.23	-837.00	2021.00	2800	20231115	-58.57	1121	20241114	3.48	2580	-55.04	20240220	1121	3.48	20241114	2770	-58.12	20231123	1121	3.48	20241114	1.23	N	146060	100	24 억	258264	N	N	N	N
67	20241119	150820	57	100.00	KOSDAQ		금속	N	N	N	N	N	1159	-4	5	-0.34	51525376	44455	93.05	1163	1168	1150	1511	815	1163	1159.05	1.08	255	1179	1171	1157	1149	1135	1175	1153	24	348	100	790	1	1	24015595	278	-1.38	0.57	12	0.19	-837.00	2021.00	2800	20231115	-58.61	1121	20241114	3.39	2580	-55.08	20240220	1121	3.39	20241114	2770	-58.16	20231123	1121	3.39	20241114	1.23	N	146060	100	24 억	258264	N	N	N	N
68	20241119	140819	57	100.00	KOSDAQ		금속	N	N	N	N	N	1157	-6	5	-0.52	45819308	39518	82.72	1163	1168	1150	1511	815	1163	1159.45	1.08	324	1179	1171	1157	1149	1135	1175	1153	24	348	100	790	1	1	24015595	278	-1.38	0.57	12	0.16	-837.00	2021.00	2800	20231115	-58.68	1121	20241114	3.21	2580	-55.16	20240220	1121	3.21	20241114	2770	-58.23	20231123	1121	3.21	20241114	1.23	N	146060	100	24 억	258264	N	N	N	N
69	20241119	130822	57	100.00	KOSDAQ		금속	N	N	N	N	N	1162	-1	5	-0.09	43239429	37286	78.05	1163	1168	1150	1511	815	1163	1159.67	1.08	268	1179	1171	1157	1149	1135	1175	1153	24	348	100	790	1	1	24015595	279	-1.39	0.57	12	0.16	-837.00	2021.00	2800	20231115	-58.50	1121	20241114	3.66	2580	-54.96	20240220	1121	3.66	20241114	2770	-58.05	20231123	1121	3.66	20241114	1.23	N	146060	100	24 억	258264	N	N	N	N
70	20241119	120814	57	100.00	KOSDAQ		금속	N	N	N	N	N	1163	0	3	0.00	24614402	21191	44.36	1163	1168	1150	1511	815	1163	1161.55	1.08	-631	1179	1171	1157	1149	1135	1175	1153	24	348	100	790	1	1	24015595	279	-1.39	0.58	12	0.09	-837.00	2021.00	2800	20231115	-58.46	1121	20241114	3.75	2580	-54.92	20240220	1121	3.75	20241114	2770	-58.01	20231123	1121	3.75	20241114	1.23	N	146060	100	24 억	258264	N	N	N	N
71	20241119	110823	57	100.00	KOSDAQ		금속	N	N	N	N	N	1163	0	3	0.00	24400839	21007	43.97	1163	1168	1150	1511	815	1163	1161.56	1.08	-675	1179	1171	1157	1149	1135	1175	1153	24	348	100	790	1	1	24015595	279	-1.39	0.58	12	0.09	-837.00	2021.00	2800	20231115	-58.46	1121	20241114	3.75	2580	-54.92	20240220	1121	3.75	20241114	2770	-58.01	20231123	1121	3.75	20241114	1.23	N	146060	100	24 억	258264	N	N	N	N
72	20241119	100845	57	100.00	KOSDAQ		금속	N	N	N	N	N	1162	-1	5	-0.09	18203329	15675	32.81	1163	1168	1150	1511	815	1163	1161.30	1.08	-43	1179	1171	1157	1149	1135	1175	1153	24	348	100	790	1	1	24015595	279	-1.39	0.57	12	0.07	-837.00	2021.00	2800	20231115	-58.50	1121	20241114	3.66	2580	-54.96	20240220	1121	3.66	20241114	2770	-58.05	20231123	1121	3.66	20241114	1.23	N	146060	100	24 억	258264	N	N	N	N
73	20241119	090837	57	100.00	KOSDAQ		금속	N	N	N	N	N	1163	0	3	0.00	5893266	5063	10.60	1163	1167	1158	1511	815	1163	1163.99	1.08	-98	1179	1171	1157	1149	1135	1175	1153	24	348	100	790	1	1	24015595	279	-1.39	0.58	12	0.02	-837.00	2021.00	2800	20231115	-58.46	1121	20241114	3.75	2580	-54.92	20240220	1121	3.75	20241114	2770	-58.01	20231123	1121	3.75	20241114	1.23	N	146060	100	24 억	258264	N	N	N	N
74	20241118	160811	57	100.00	KOSDAQ		금속	N	N	N	N	N	1163	20	2	1.75	55122125	47763	70.92	1143	1165	1143	1485	801	1143	1154.08	1.06	3056	1160	1151	1136	1127	1112	1156	1132	24	342	100	770	1	1	24015595	279	-1.39	0.58	12	0.20	-837.00	2021.00	2805	20231109	-58.54	1121	20241114	3.75	2580	-54.92	20240220	1121	3.75	20241114	2770	-58.01	20231123	1121	3.75	20241114	1.13	N	146060	100	24 억	255208	N	N	N	N
75	20241118	150821	57	100.00	KOSDAQ		금속	N	N	N	N	N	1163	20	2	1.75	51050043	44261	65.72	1143	1165	1143	1485	801	1143	1153.39	1.06	3198	1160	1151	1136	1127	1112	1156	1132	24	342	100	770	1	1	24015595	279	-1.39	0.58	12	0.18	-837.00	2021.00	2805	20231109	-58.54	1121	20241114	3.75	2580	-54.92	20240220	1121	3.75	20241114	2770	-58.01	20231123	1121	3.75	20241114	1.13	N	146060	100	24 억	255208	N	N	N	N
76	20241118	140822	57	100.00	KOSDAQ		금속	N	N	N	N	N	1158	15	2	1.31	37174873	32277	47.93	1143	1161	1143	1485	801	1143	1151.74	1.06	3204	1160	1151	1136	1127	1112	1156	1132	24	342	100	770	1	1	24015595	278	-1.38	0.57	12	0.13	-837.00	2021.00	2805	20231109	-58.72	1121	20241114	3.30	2580	-55.12	20240220	1121	3.30	20241114	2770	-58.19	20231123	1121	3.30	20241114	1.13	N	146060	100	24 억	255208	N	N	N	N
77	20241118	130819	57	100.00	KOSDAQ		금속	N	N	N	N	N	1153	10	2	0.87	33189118	28832	42.81	1143	1161	1143	1485	801	1143	1151.12	1.06	2574	1160	1151	1136	1127	1112	1156	1132	24	342	100	770	1	1	24015595	277	-1.38	0.57	12	0.12	-837.00	2021.00	2805	20231109	-58.89	1121	20241114	2.85	2580	-55.31	20240220	1121	2.85	20241114	2770	-58.38	20231123	1121	2.85	20241114	1.13	N	146060	100	24 억	255208	N	N	N	N
78	20241118	120821	57	100.00	KOSDAQ		금속	N	N	N	N	N	1152	9	2	0.79	29440123	25581	37.99	1143	1161	1143	1485	801	1143	1150.86	1.06	2589	1160	1151	1136	1127	1112	1156	1132	24	342	100	770	1	1	24015595	277	-1.38	0.57	12	0.11	-837.00	2021.00	2805	20231109	-58.93	1121	20241114	2.77	2580	-55.35	20240220	1121	2.77	20241114	2770	-58.41	20231123	1121	2.77	20241114	1.13	N	146060	100	24 억	255208	N	N	N	N
79	20241118	110822	57	100.00	KOSDAQ		금속	N	N	N	N	N	1151	8	2	0.70	27540721	23932	35.54	1143	1161	1143	1485	801	1143	1150.79	1.06	2309	1160	1151	1136	1127	1112	1156	1132	24	342	100	770	1	1	24015595	276	-1.38	0.57	12	0.10	-837.00	2021.00	2805	20231109	-58.97	1121	20241114	2.68	2580	-55.39	20240220	1121	2.68	20241114	2770	-58.45	20231123	1121	2.68	20241114	1.13	N	146060	100	24 억	255208	N	N	N	N
80	20241118	100813	57	100.00	KOSDAQ		금속	N	N	N	N	N	1159	16	2	1.40	24748473	21520	31.96	1143	1161	1143	1485	801	1143	1150.02	1.06	3192	1160	1151	1136	1127	1112	1156	1132	24	342	100	770	1	1	24015595	278	-1.38	0.57	12	0.09	-837.00	2021.00	2805	20231109	-58.68	1121	20241114	3.39	2580	-55.08	20240220	1121	3.39	20241114	2770	-58.16	20231123	1121	3.39	20241114	1.13	N	146060	100	24 억	255208	N	N	N	N
81	20241118	090812	57	100.00	KOSDAQ		금속	N	N	N	N	N	1148	5	2	0.44	4299851	3751	5.57	1143	1148	1143	1485	801	1143	1146.32	1.06	0	1160	1151	1136	1127	1112	1156	1132	24	342	100	770	1	1	24015595	276	-1.37	0.57	12	0.02	-837.00	2021.00	2805	20231109	-59.07	1121	20241114	2.41	2580	-55.50	20240220	1121	2.41	20241114	2770	-58.56	20231123	1121	2.41	20241114	1.13	N	146060	100	24 억	255208	N	N	N	N
82	20241115	160840	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1143	11	2	0.97	76089742	67240	78.45	1140	1145	1121	1471	793	1132	1131.61	1.08	-3289	1164	1147	1134	1117	1104	1156	1126	24	339	100	760	1	1	24015595	274	-1.37	0.57	12	0.28	-837.00	2021.00	2940	20231108	-61.12	1121	20241115	1.96	2580	-55.70	20240220	1121	1.96	20241115	2800	-59.18	20231115	1121	1.96	20241115	1.13	N	146060	100	24 억	258480	N	N	N	N
83	20241115	150905	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1140	8	2	0.71	63057496	55830	65.14	1140	1140	1121	1471	793	1132	1129.46	1.08	-2974	1164	1147	1134	1117	1104	1156	1126	24	339	100	760	1	1	24015595	274	-1.36	0.56	12	0.23	-837.00	2021.00	2940	20231108	-61.22	1121	20241115	1.69	2580	-55.81	20240220	1121	1.69	20241115	2800	-59.29	20231115	1121	1.69	20241115	1.13	N	146060	100	24 억	258480	N	N	N	N
84	20241115	140854	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1140	8	2	0.71	61892063	54805	63.94	1140	1140	1121	1471	793	1132	1129.31	1.08	-3620	1164	1147	1134	1117	1104	1156	1126	24	339	100	760	1	1	24015595	274	-1.36	0.56	12	0.23	-837.00	2021.00	2940	20231108	-61.22	1121	20241115	1.69	2580	-55.81	20240220	1121	1.69	20241115	2800	-59.29	20231115	1121	1.69	20241115	1.13	N	146060	100	24 억	258480	N	N	N	N
85	20241115	130856	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1137	5	2	0.44	58007705	51393	59.96	1140	1140	1121	1471	793	1132	1128.71	1.08	-3132	1164	1147	1134	1117	1104	1156	1126	24	339	100	760	1	1	24015595	273	-1.36	0.56	12	0.21	-837.00	2021.00	2940	20231108	-61.33	1121	20241115	1.43	2580	-55.93	20240220	1121	1.43	20241115	2800	-59.39	20231115	1121	1.43	20241115	1.13	N	146060	100	24 억	258480	N	N	N	N
86	20241115	120859	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1128	-4	5	-0.35	44813610	39712	46.33	1140	1140	1121	1471	793	1132	1128.47	1.08	-3660	1164	1147	1134	1117	1104	1156	1126	24	339	100	760	1	1	24015595	271	-1.35	0.56	12	0.17	-837.00	2021.00	2940	20231108	-61.63	1121	20241115	0.62	2580	-56.28	20240220	1121	0.62	20241115	2800	-59.71	20231115	1121	0.62	20241115	1.13	N	146060	100	24 억	258480	N	N	N	N
87	20241115	110836	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1131	-1	5	-0.09	39154677	34673	40.45	1140	1140	1121	1471	793	1132	1129.26	1.08	-2184	1164	1147	1134	1117	1104	1156	1126	24	339	100	760	1	1	24015595	272	-1.35	0.56	12	0.14	-837.00	2021.00	2940	20231108	-61.53	1121	20241115	0.89	2580	-56.16	20240220	1121	0.89	20241115	2800	-59.61	20231115	1121	0.89	20241115	1.13	N	146060	100	24 억	258480	N	N	N	N
88	20241115	100836	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1133	1	2	0.09	34839268	30842	35.98	1140	1140	1121	1471	793	1132	1129.60	1.08	-1742	1164	1147	1134	1117	1104	1156	1126	24	339	100	760	1	1	24015595	272	-1.35	0.56	12	0.13	-837.00	2021.00	2940	20231108	-61.46	1121	20241115	1.07	2580	-56.09	20240220	1121	1.07	20241115	2800	-59.54	20231115	1121	1.07	20241115	1.13	N	146060	100	24 억	258480	N	N	N	N
89	20241115	090805	57	100.00	KOSDAQ		금속	N	N	N	N	N	1127	-5	5	-0.44	2418475	2137	2.49	1140	1140	1127	1471	793	1132	1131.72	1.08	528	1164	1147	1134	1117	1104	1156	1126	24	339	100	760	1	1	24015595	271	-1.35	0.56	12	0.01	-837.00	2021.00	2940	20231108	-61.67	1121	20241114	0.54	2580	-56.32	20240220	1121	0.54	20241114	2800	-59.75	20231115	1121	0.54	20241114	1.13	N	146060	100	24 억	258480	N	N	N	N
90	20241114	160830	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1134	-3	5	-0.26	94937792	83512	114.04	1121	1151	1121	1478	796	1137	1136.82	1.08	363	1196	1166	1146	1116	1096	1156	1106	24	341	100	770	1	1	24015595	272	-1.35	0.56	12	0.35	-837.00	2021.00	3100	20231107	-63.42	1121	20241114	1.16	2580	-56.05	20240220	1121	1.16	20241114	2800	-59.50	20231115	1121	1.16	20241114	1.08	N	146060	100	24 억	259425	N	N	N	N
91	20241114	150836	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1131	-6	5	-0.53	92609388	81456	111.24	1121	1151	1121	1478	796	1137	1136.93	1.08	353	1196	1166	1146	1116	1096	1156	1106	24	341	100	770	1	1	24015595	272	-1.35	0.56	12	0.34	-837.00	2021.00	3100	20231107	-63.52	1121	20241114	0.89	2580	-56.16	20240220	1121	0.89	20241114	2800	-59.61	20231115	1121	0.89	20241114	1.08	N	146060	100	24 억	259425	N	N	N	N
92	20241114	140829	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1130	-7	5	-0.62	83519180	73412	100.25	1121	1151	1121	1478	796	1137	1137.68	1.08	353	1196	1166	1146	1116	1096	1156	1106	24	341	100	770	1	1	24015595	271	-1.35	0.56	12	0.31	-837.00	2021.00	3100	20231107	-63.55	1121	20241114	0.80	2580	-56.20	20240220	1121	0.80	20241114	2800	-59.64	20231115	1121	0.80	20241114	1.08	N	146060	100	24 억	259425	N	N	N	N
93	20241114	130830	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1135	-2	5	-0.18	81282314	71429	97.54	1121	1151	1121	1478	796	1137	1137.95	1.08	-119	1196	1166	1146	1116	1096	1156	1106	24	341	100	770	1	1	24015595	273	-1.36	0.56	12	0.30	-837.00	2021.00	3100	20231107	-63.39	1121	20241114	1.25	2580	-56.01	20240220	1121	1.25	20241114	2800	-59.46	20231115	1121	1.25	20241114	1.08	N	146060	100	24 억	259425	N	N	N	N
94	20241114	120829	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1140	3	2	0.26	68192250	59889	81.78	1121	1151	1121	1478	796	1137	1138.64	1.08	-44	1196	1166	1146	1116	1096	1156	1106	24	341	100	770	1	1	24015595	274	-1.36	0.56	12	0.25	-837.00	2021.00	3100	20231107	-63.23	1121	20241114	1.69	2580	-55.81	20240220	1121	1.69	20241114	2800	-59.29	20231115	1121	1.69	20241114	1.08	N	146060	100	24 억	259425	N	N	N	N
95	20241114	110828	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1147	10	2	0.88	51359472	45092	61.58	1121	1151	1121	1478	796	1137	1138.99	1.08	766	1196	1166	1146	1116	1096	1156	1106	24	341	100	770	1	1	24015595	275	-1.37	0.57	12	0.19	-837.00	2021.00	3100	20231107	-63.00	1121	20241114	2.32	2580	-55.54	20240220	1121	2.32	20241114	2800	-59.04	20231115	1121	2.32	20241114	1.08	N	146060	100	24 억	259425	N	N	N	N
96	20241114	100848	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1141	4	2	0.35	5794857	5153	7.04	1121	1145	1121	1478	796	1137	1124.56	1.08	306	1196	1166	1146	1116	1096	1156	1106	24	341	100	770	1	1	24015595	274	-1.36	0.56	12	0.02	-837.00	2021.00	3100	20231107	-63.19	1121	20241114	1.78	2580	-55.78	20240220	1121	1.78	20241114	2800	-59.25	20231115	1121	1.78	20241114	1.08	N	146060	100	24 억	259425	N	N	N	N
97	20241114	090823	57	100.00	KOSDAQ		금속	N	N	N	N	N	1137	0	3	0.00	0	0	0.00	0	0	0	1478	796	1137	0.00	1.08	0	1196	1166	1146	1116	1096	1156	1106	24	341	100	770	1	1	24015595	273	-1.36	0.56	12	0.00	-837.00	2021.00	3100	20231107	-63.32	1126	20241113	0.98	2580	-55.93	20240220	1126	0.98	20241113	2800	-59.39	20231115	1126	0.98	20241113	1.08	N	146060	100	24 억	259425	N	N	N	N
98	20241113	160516	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1137	-33	5	-2.82	83854716	73224	43.28	1175	1176	1126	1521	819	1170	1145.29	1.10	-5603	1242	1206	1188	1152	1134	1197	1143	24	351	100	790	1	1	24015595	273	-1.36	0.56	12	0.30	-837.00	2021.00	3100	20231107	-63.32	1126	20241113	0.98	2580	-55.93	20240220	1126	0.98	20241113	2800	-59.39	20231115	1126	0.98	20241113	1.09	N	146060	100	24 억	265028	N	N	N	N
99	20241113	150544	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1140	-30	5	-2.56	73783091	64337	38.03	1175	1176	1130	1521	819	1170	1146.82	1.10	-3172	1242	1206	1188	1152	1134	1197	1143	24	351	100	790	1	1	24015595	274	-1.36	0.56	12	0.27	-837.00	2021.00	3100	20231107	-63.23	1130	20241113	0.88	2580	-55.81	20240220	1130	0.88	20241113	2800	-59.29	20231115	1130	0.88	20241113	1.09	N	146060	100	24 억	265028	N	N	N	N
100	20241113	140542	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1132	-38	5	-3.25	63539704	55346	32.71	1175	1176	1131	1521	819	1170	1148.05	1.10	-2288	1242	1206	1188	1152	1134	1197	1143	24	351	100	790	1	1	24015595	272	-1.35	0.56	12	0.23	-837.00	2021.00	3100	20231107	-63.48	1131	20241113	0.09	2580	-56.12	20240220	1131	0.09	20241113	2800	-59.57	20231115	1131	0.09	20241113	1.09	N	146060	100	24 억	265028	N	N	N	N
101	20241113	130538	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1143	-27	5	-2.31	49768313	43243	25.56	1175	1176	1143	1521	819	1170	1150.90	1.10	-2711	1242	1206	1188	1152	1134	1197	1143	24	351	100	790	1	1	24015595	274	-1.37	0.57	12	0.18	-837.00	2021.00	3100	20231107	-63.13	1143	20241113	0.00	2580	-55.70	20240220	1143	0.00	20241113	2800	-59.18	20231115	1143	0.00	20241113	1.09	N	146060	100	24 억	265028	N	N	N	N
102	20241113	120537	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1150	-20	5	-1.71	39304511	34124	20.17	1175	1176	1146	1521	819	1170	1151.81	1.10	-2280	1242	1206	1188	1152	1134	1197	1143	24	351	100	790	1	1	24015595	276	-1.37	0.57	12	0.14	-837.00	2021.00	3100	20231107	-62.90	1146	20241113	0.35	2580	-55.43	20240220	1146	0.35	20241113	2800	-58.93	20231115	1146	0.35	20241113	1.09	N	146060	100	24 억	265028	N	N	N	N
103	20241113	110534	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1155	-15	5	-1.28	37407153	32476	19.20	1175	1176	1146	1521	819	1170	1151.84	1.10	-2273	1242	1206	1188	1152	1134	1197	1143	24	351	100	790	1	1	24015595	277	-1.38	0.57	12	0.14	-837.00	2021.00	3100	20231107	-62.74	1146	20241113	0.79	2580	-55.23	20240220	1146	0.79	20241113	2800	-58.75	20231115	1146	0.79	20241113	1.09	N	146060	100	24 억	265028	N	N	N	N
104	20241113	100535	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1156	-14	5	-1.20	25399535	22016	13.01	1175	1176	1150	1521	819	1170	1153.69	1.10	334	1242	1206	1188	1152	1134	1197	1143	24	351	100	790	1	1	24015595	278	-1.38	0.57	12	0.09	-837.00	2021.00	3100	20231107	-62.71	1150	20241113	0.52	2580	-55.19	20240220	1150	0.52	20241113	2800	-58.71	20231115	1150	0.52	20241113	1.09	N	146060	100	24 억	265028	N	N	N	N
105	20241113	090527	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1172	2	2	0.17	3258712	2808	1.66	1175	1176	1150	1521	819	1170	1160.51	1.10	250	1242	1206	1188	1152	1134	1197	1143	24	351	100	790	1	1	24015595	281	-1.40	0.58	12	0.01	-837.00	2021.00	3100	20231107	-62.19	1150	20241113	1.91	2580	-54.57	20240220	1150	1.91	20241113	2800	-58.14	20231115	1150	1.91	20241113	1.09	N	146060	100	24 억	265028	N	N	N	N
106	20241112	160800	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1170	-55	5	-4.49	199124261	168538	311.38	1220	1224	1170	1592	858	1225	1181.60	1.10	889	1253	1239	1224	1210	1195	1231	1202	24	367	100	830	1	1	24015595	281	-1.40	0.58	12	0.70	-837.00	2021.00	3100	20231107	-62.26	1170	20241112	0.00	2580	-54.65	20240220	1170	0.00	20241112	2800	-58.21	20231115	1170	0.00	20241112	1.08	N	146060	100	24 억	264057	N	N	N	N
107	20241112	150807	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1180	-45	5	-3.67	187979068	159020	293.79	1220	1224	1172	1592	858	1225	1182.11	1.10	936	1253	1239	1224	1210	1195	1231	1202	24	367	100	830	1	1	24015595	283	-1.41	0.58	12	0.66	-837.00	2021.00	3100	20231107	-61.94	1172	20241112	0.68	2580	-54.26	20240220	1172	0.68	20241112	2800	-57.86	20231115	1172	0.68	20241112	1.08	N	146060	100	24 억	264057	N	N	N	N
108	20241112	140812	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1176	-49	5	-4.00	184707789	156237	288.65	1220	1224	1172	1592	858	1225	1182.23	1.10	964	1253	1239	1224	1210	1195	1231	1202	24	367	100	830	1	1	24015595	282	-1.41	0.58	12	0.65	-837.00	2021.00	3100	20231107	-62.06	1172	20241112	0.34	2580	-54.42	20240220	1172	0.34	20241112	2800	-58.00	20231115	1172	0.34	20241112	1.08	N	146060	100	24 억	264057	N	N	N	N
109	20241112	130810	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1178	-47	5	-3.84	167192347	141338	261.12	1220	1224	1172	1592	858	1225	1182.93	1.10	3381	1253	1239	1224	1210	1195	1231	1202	24	367	100	830	1	1	24015595	283	-1.41	0.58	12	0.59	-837.00	2021.00	3100	20231107	-62.00	1172	20241112	0.51	2580	-54.34	20240220	1172	0.51	20241112	2800	-57.93	20231115	1172	0.51	20241112	1.08	N	146060	100	24 억	264057	N	N	N	N
110	20241112	120809	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1190	-35	5	-2.86	137683526	116314	214.89	1220	1224	1172	1592	858	1225	1183.72	1.10	4900	1253	1239	1224	1210	1195	1231	1202	24	367	100	830	1	1	24015595	286	-1.42	0.59	12	0.48	-837.00	2021.00	3100	20231107	-61.61	1172	20241112	1.54	2580	-53.88	20240220	1172	1.54	20241112	2800	-57.50	20231115	1172	1.54	20241112	1.08	N	146060	100	24 억	264057	N	N	N	N
111	20241112	110807	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1195	-30	5	-2.45	134350069	113501	209.69	1220	1224	1172	1592	858	1225	1183.69	1.10	6745	1253	1239	1224	1210	1195	1231	1202	24	367	100	830	1	1	24015595	287	-1.43	0.59	12	0.47	-837.00	2021.00	3100	20231107	-61.45	1172	20241112	1.96	2580	-53.68	20240220	1172	1.96	20241112	2800	-57.32	20231115	1172	1.96	20241112	1.08	N	146060	100	24 억	264057	N	N	N	N
112	20241112	100805	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1185	-40	5	-3.27	77533694	65467	120.95	1220	1224	1172	1592	858	1225	1184.32	1.10	5909	1253	1239	1224	1210	1195	1231	1202	24	367	100	830	1	1	24015595	285	-1.42	0.59	12	0.27	-837.00	2021.00	3100	20231107	-61.77	1172	20241112	1.11	2580	-54.07	20240220	1172	1.11	20241112	2800	-57.68	20231115	1172	1.11	20241112	1.08	N	146060	100	24 억	264057	N	N	N	N
113	20241112	090804	57	100.00	KOSDAQ		금속	N	N	N	N	N	1206	-19	5	-1.55	3114673	2559	4.73	1220	1224	1206	1592	858	1225	1217.14	1.10	138	1253	1239	1224	1210	1195	1231	1202	24	367	100	830	1	1	24015595	290	-1.44	0.60	12	0.01	-837.00	2021.00	3100	20231107	-61.10	1205	20240919	0.08	2580	-53.26	20240220	1205	0.08	20240919	2800	-56.93	20231115	1205	0.08	20240919	1.08	N	146060	100	24 억	264057	N	N	N	N
114	20241111	160759	57	100.00	KOSDAQ		금속	N	N	N	N	N	1225	-8	5	-0.65	66059738	54123	85.81	1234	1238	1209	1602	864	1233	1220.55	1.14	-9270	1249	1240	1233	1224	1217	1237	1221	24	369	100	830	1	1	24015595	294	-1.46	0.61	12	0.23	-837.00	2021.00	3100	20231107	-60.48	1205	20240919	1.66	2580	-52.52	20240220	1205	1.66	20240919	2800	-56.25	20231115	1205	1.66	20240919	1.09	N	146060	100	24 억	273388	N	N	N	N
115	20241111	150822	57	100.00	KOSDAQ		금속	N	N	N	N	N	1222	-11	5	-0.89	46010482	37740	59.83	1234	1238	1209	1602	864	1233	1219.14	1.14	-4375	1249	1240	1233	1224	1217	1237	1221	24	369	100	830	1	1	24015595	293	-1.46	0.60	12	0.16	-837.00	2021.00	3100	20231107	-60.58	1205	20240919	1.41	2580	-52.64	20240220	1205	1.41	20240919	2800	-56.36	20231115	1205	1.41	20240919	1.09	N	146060	100	24 억	273388	N	N	N	N
116	20241111	140811	57	100.00	KOSDAQ		금속	N	N	N	N	N	1217	-16	5	-1.30	40758818	33403	52.96	1234	1238	1209	1602	864	1233	1220.21	1.14	-4362	1249	1240	1233	1224	1217	1237	1221	24	369	100	830	1	1	24015595	292	-1.45	0.60	12	0.14	-837.00	2021.00	3100	20231107	-60.74	1205	20240919	1.00	2580	-52.83	20240220	1205	1.00	20240919	2800	-56.54	20231115	1205	1.00	20240919	1.09	N	146060	100	24 억	273388	N	N	N	N
117	20241111	130807	57	100.00	KOSDAQ		금속	N	N	N	N	N	1228	-5	5	-0.41	28785698	23534	37.31	1234	1238	1211	1602	864	1233	1223.15	1.14	-4388	1249	1240	1233	1224	1217	1237	1221	24	369	100	830	1	1	24015595	295	-1.47	0.61	12	0.10	-837.00	2021.00	3100	20231107	-60.39	1205	20240919	1.91	2580	-52.40	20240220	1205	1.91	20240919	2800	-56.14	20231115	1205	1.91	20240919	1.09	N	146060	100	24 억	273388	N	N	N	N
118	20241111	120806	57	100.00	KOSDAQ		금속	N	N	N	N	N	1230	-3	5	-0.24	26510100	21677	34.37	1234	1238	1211	1602	864	1233	1222.96	1.14	-4378	1249	1240	1233	1224	1217	1237	1221	24	369	100	830	1	1	24015595	295	-1.47	0.61	12	0.09	-837.00	2021.00	3100	20231107	-60.32	1205	20240919	2.07	2580	-52.33	20240220	1205	2.07	20240919	2800	-56.07	20231115	1205	2.07	20240919	1.09	N	146060	100	24 억	273388	N	N	N	N
119	20241111	110802	57	100.00	KOSDAQ		금속	N	N	N	N	N	1227	-6	5	-0.49	23308851	19074	30.24	1234	1238	1211	1602	864	1233	1222.02	1.14	-3198	1249	1240	1233	1224	1217	1237	1221	24	369	100	830	1	1	24015595	295	-1.47	0.61	12	0.08	-837.00	2021.00	3100	20231107	-60.42	1205	20240919	1.83	2580	-52.44	20240220	1205	1.83	20240919	2800	-56.18	20231115	1205	1.83	20240919	1.09	N	146060	100	24 억	273388	N	N	N	N
120	20241111	100759	57	100.00	KOSDAQ		금속	N	N	N	N	N	1214	-19	5	-1.54	22491113	18406	29.18	1234	1238	1211	1602	864	1233	1221.94	1.14	-3187	1249	1240	1233	1224	1217	1237	1221	24	369	100	830	1	1	24015595	292	-1.45	0.60	12	0.08	-837.00	2021.00	3100	20231107	-60.84	1205	20240919	0.75	2580	-52.95	20240220	1205	0.75	20240919	2800	-56.64	20231115	1205	0.75	20240919	1.09	N	146060	100	24 억	273388	N	N	N	N
121	20241111	090756	57	100.00	KOSDAQ		금속	N	N	N	N	N	1238	5	2	0.41	2232217	1806	2.86	1234	1238	1234	1602	864	1233	1236.00	1.14	-1115	1249	1240	1233	1224	1217	1237	1221	24	369	100	830	1	1	24015595	297	-1.48	0.61	12	0.01	-837.00	2021.00	3100	20231107	-60.06	1205	20240919	2.74	2580	-52.02	20240220	1205	2.74	20240919	2800	-55.79	20231115	1205	2.74	20240919	1.09	N	146060	100	24 억	273388	N	N	N	N
122	20241108	160752	57	100.00	KOSDAQ		금속	N	N	N	N	N	1233	-5	5	-0.40	77861419	63075	145.47	1238	1242	1226	1609	867	1238	1234.43	1.11	7470	1248	1242	1237	1231	1226	1240	1229	24	371	100	840	1	1	24015595	296	-1.47	0.61	12	0.26	-837.00	2021.00	3100	20231107	-60.23	1205	20240919	2.32	2580	-52.21	20240220	1205	2.32	20240919	2940	-58.06	20231108	1205	2.32	20240919	1.05	N	146060	100	24 억	265839	N	N	N	N
123	20241108	150800	57	100.00	KOSDAQ		금속	N	N	N	N	N	1238	0	3	0.00	77218902	62554	144.27	1238	1242	1226	1609	867	1238	1234.44	1.11	7496	1248	1242	1237	1231	1226	1240	1229	24	371	100	840	1	1	24015595	297	-1.48	0.61	12	0.26	-837.00	2021.00	3100	20231107	-60.06	1205	20240919	2.74	2580	-52.02	20240220	1205	2.74	20240919	2940	-57.89	20231108	1205	2.74	20240919	1.05	N	146060	100	24 억	265839	N	N	N	N
124	20241108	140757	57	100.00	KOSDAQ		금속	N	N	N	N	N	1238	0	3	0.00	72428175	58665	135.30	1238	1242	1226	1609	867	1238	1234.61	1.11	6839	1248	1242	1237	1231	1226	1240	1229	24	371	100	840	1	1	24015595	297	-1.48	0.61	12	0.24	-837.00	2021.00	3100	20231107	-60.06	1205	20240919	2.74	2580	-52.02	20240220	1205	2.74	20240919	2940	-57.89	20231108	1205	2.74	20240919	1.05	N	146060	100	24 억	265839	N	N	N	N
125	20241108	130800	57	100.00	KOSDAQ		금속	N	N	N	N	N	1238	0	3	0.00	68879043	55786	128.66	1238	1242	1226	1609	867	1238	1234.70	1.11	6055	1248	1242	1237	1231	1226	1240	1229	24	371	100	840	1	1	24015595	297	-1.48	0.61	12	0.23	-837.00	2021.00	3100	20231107	-60.06	1205	20240919	2.74	2580	-52.02	20240220	1205	2.74	20240919	2940	-57.89	20231108	1205	2.74	20240919	1.05	N	146060	100	24 억	265839	N	N	N	N
126	20241108	120759	57	100.00	KOSDAQ		금속	N	N	N	N	N	1240	2	2	0.16	64204744	52010	119.95	1238	1242	1226	1609	867	1238	1234.47	1.11	5905	1248	1242	1237	1231	1226	1240	1229	24	371	100	840	1	1	24015595	298	-1.48	0.61	12	0.22	-837.00	2021.00	3100	20231107	-60.00	1205	20240919	2.90	2580	-51.94	20240220	1205	2.90	20240919	2940	-57.82	20231108	1205	2.90	20240919	1.05	N	146060	100	24 억	265839	N	N	N	N
127	20241108	110757	57	100.00	KOSDAQ		금속	N	N	N	N	N	1239	1	2	0.08	53732220	43554	100.45	1238	1242	1226	1609	867	1238	1233.69	1.11	5396	1248	1242	1237	1231	1226	1240	1229	24	371	100	840	1	1	24015595	298	-1.48	0.61	12	0.18	-837.00	2021.00	3100	20231107	-60.03	1205	20240919	2.82	2580	-51.98	20240220	1205	2.82	20240919	2940	-57.86	20231108	1205	2.82	20240919	1.05	N	146060	100	24 억	265839	N	N	N	N
128	20241108	100809	57	100.00	KOSDAQ		금속	N	N	N	N	N	1241	3	2	0.24	52497903	42556	98.15	1238	1242	1226	1609	867	1238	1233.62	1.11	5701	1248	1242	1237	1231	1226	1240	1229	24	371	100	840	1	1	24015595	298	-1.48	0.61	12	0.18	-837.00	2021.00	3100	20231107	-59.97	1205	20240919	2.99	2580	-51.90	20240220	1205	2.99	20240919	2940	-57.79	20231108	1205	2.99	20240919	1.05	N	146060	100	24 억	265839	N	N	N	N
129	20241108	090752	57	100.00	KOSDAQ		금속	N	N	N	N	N	1231	-7	5	-0.57	10297369	8377	19.32	1238	1238	1226	1609	867	1238	1229.24	1.11	801	1248	1242	1237	1231	1226	1240	1229	24	371	100	840	1	1	24015595	296	-1.47	0.61	12	0.03	-837.00	2021.00	3100	20231107	-60.29	1205	20240919	2.16	2580	-52.29	20240220	1205	2.16	20240919	2940	-58.13	20231108	1205	2.16	20240919	1.05	N	146060	100	24 억	265839	N	N	N	N
130	20241107	160753	57	100.00	KOSDAQ		금속	N	N	N	N	N	1238	-5	5	-0.40	52278169	42271	48.81	1243	1243	1232	1615	871	1243	1236.74	1.10	1574	1287	1264	1247	1224	1207	1256	1216	24	372	100	840	1	1	24015595	297	-1.48	0.61	12	0.18	-837.00	2021.00	3100	20231107	-60.06	1205	20240919	2.74	2580	-52.02	20240220	1205	2.74	20240919	3100	-60.06	20231107	1205	2.74	20240919	1.08	N	146060	100	24 억	264265	N	N	N	N
131	20241107	150757	57	100.00	KOSDAQ		금속	N	N	N	N	N	1234	-9	5	-0.72	34555861	27940	32.26	1243	1243	1232	1615	871	1243	1236.79	1.10	723	1287	1264	1247	1224	1207	1256	1216	24	372	100	840	1	1	24015595	296	-1.47	0.61	12	0.12	-837.00	2021.00	3100	20231107	-60.19	1205	20240919	2.41	2580	-52.17	20240220	1205	2.41	20240919	3100	-60.19	20231107	1205	2.41	20240919	1.08	N	146060	100	24 억	264265	N	N	N	N
132	20241107	140759	57	100.00	KOSDAQ		금속	N	N	N	N	N	1242	-1	5	-0.08	33135194	26790	30.93	1243	1243	1232	1615	871	1243	1236.85	1.10	702	1287	1264	1247	1224	1207	1256	1216	24	372	100	840	1	1	24015595	298	-1.48	0.61	12	0.11	-837.00	2021.00	3100	20231107	-59.94	1205	20240919	3.07	2580	-51.86	20240220	1205	3.07	20240919	3100	-59.94	20231107	1205	3.07	20240919	1.08	N	146060	100	24 억	264265	N	N	N	N
133	20241107	130800	57	100.00	KOSDAQ		금속	N	N	N	N	N	1241	-2	5	-0.16	33039631	26713	30.84	1243	1243	1232	1615	871	1243	1236.84	1.10	718	1287	1264	1247	1224	1207	1256	1216	24	372	100	840	1	1	24015595	298	-1.48	0.61	12	0.11	-837.00	2021.00	3100	20231107	-59.97	1205	20240919	2.99	2580	-51.90	20240220	1205	2.99	20240919	3100	-59.97	20231107	1205	2.99	20240919	1.08	N	146060	100	24 억	264265	N	N	N	N
134	20241107	120756	57	100.00	KOSDAQ		금속	N	N	N	N	N	1241	-2	5	-0.16	31548115	25507	29.45	1243	1243	1232	1615	871	1243	1236.84	1.10	387	1287	1264	1247	1224	1207	1256	1216	24	372	100	840	1	1	24015595	298	-1.48	0.61	12	0.11	-837.00	2021.00	3100	20231107	-59.97	1205	20240919	2.99	2580	-51.90	20240220	1205	2.99	20240919	3100	-59.97	20231107	1205	2.99	20240919	1.08	N	146060	100	24 억	264265	N	N	N	N
135	20241107	110753	57	100.00	KOSDAQ		금속	N	N	N	N	N	1232	-11	5	-0.88	21044479	17037	19.67	1243	1243	1232	1615	871	1243	1235.22	1.10	559	1287	1264	1247	1224	1207	1256	1216	24	372	100	840	1	1	24015595	296	-1.47	0.61	12	0.07	-837.00	2021.00	3100	20231107	-60.26	1205	20240919	2.24	2580	-52.25	20240220	1205	2.24	20240919	3100	-60.26	20231107	1205	2.24	20240919	1.08	N	146060	100	24 억	264265	N	N	N	N
136	20241107	100754	57	100.00	KOSDAQ		금속	N	N	N	N	N	1237	-6	5	-0.48	15902429	12872	14.86	1243	1243	1232	1615	871	1243	1235.43	1.10	-1097	1287	1264	1247	1224	1207	1256	1216	24	372	100	840	1	1	24015595	297	-1.48	0.61	12	0.05	-837.00	2021.00	3100	20231107	-60.10	1205	20240919	2.66	2580	-52.05	20240220	1205	2.66	20240919	3100	-60.10	20231107	1205	2.66	20240919	1.08	N	146060	100	24 억	264265	N	N	N	N
137	20241107	090754	57	100.00	KOSDAQ		금속	N	N	N	N	N	1242	-1	5	-0.08	5580098	4498	5.19	1243	1243	1233	1615	871	1243	1240.57	1.10	-1423	1287	1264	1247	1224	1207	1256	1216	24	372	100	840	1	1	24015595	298	-1.48	0.61	12	0.02	-837.00	2021.00	3100	20231107	-59.94	1205	20240919	3.07	2580	-51.86	20240220	1205	3.07	20240919	3100	-59.94	20231107	1205	3.07	20240919	1.08	N	146060	100	24 억	264265	N	N	N	N
138	20241106	160800	57	100.00	KOSDAQ		금속	N	N	N	N	N	1243	-21	5	-1.66	104756926	84102	84.06	1265	1270	1230	1643	885	1264	1245.60	1.11	-1096	1280	1271	1259	1250	1238	1276	1255	24	379	100	850	1	1	24015595	299	-1.49	0.62	12	0.35	-837.00	2021.00	3100	20231107	-59.90	1205	20240919	3.15	2580	-51.82	20240220	1205	3.15	20240919	3100	-59.90	20231107	1205	3.15	20240919	1.09	N	146060	100	24 억	265440	N	N	N	N
139	20241106	150824	57	100.00	KOSDAQ		금속	N	N	N	N	N	1236	-28	5	-2.22	98364651	78944	78.90	1265	1270	1230	1643	885	1264	1246.01	1.11	-570	1280	1271	1259	1250	1238	1276	1255	24	379	100	850	1	1	24015595	297	-1.48	0.61	12	0.33	-837.00	2021.00	3100	20231107	-60.13	1205	20240919	2.57	2580	-52.09	20240220	1205	2.57	20240919	3100	-60.13	20231107	1205	2.57	20240919	1.09	N	146060	100	24 억	265440	N	N	N	N
140	20241106	140816	57	100.00	KOSDAQ		금속	N	N	N	N	N	1240	-24	5	-1.90	75750195	60629	60.60	1265	1270	1234	1643	885	1264	1249.41	1.11	-2086	1280	1271	1259	1250	1238	1276	1255	24	379	100	850	1	1	24015595	298	-1.48	0.61	12	0.25	-837.00	2021.00	3100	20231107	-60.00	1205	20240919	2.90	2580	-51.94	20240220	1205	2.90	20240919	3100	-60.00	20231107	1205	2.90	20240919	1.09	N	146060	100	24 억	265440	N	N	N	N
141	20241106	130826	57	100.00	KOSDAQ		금속	N	N	N	N	N	1234	-30	5	-2.37	61978854	49554	49.53	1265	1270	1234	1643	885	1264	1250.73	1.11	1191	1280	1271	1259	1250	1238	1276	1255	24	379	100	850	1	1	24015595	296	-1.47	0.61	12	0.21	-837.00	2021.00	3100	20231107	-60.19	1205	20240919	2.41	2580	-52.17	20240220	1205	2.41	20240919	3100	-60.19	20231107	1205	2.41	20240919	1.09	N	146060	100	24 억	265440	N	N	N	N
142	20241106	120759	57	100.00	KOSDAQ		금속	N	N	N	N	N	1257	-7	5	-0.55	37745420	30026	30.01	1265	1270	1242	1643	885	1264	1257.09	1.11	2840	1280	1271	1259	1250	1238	1276	1255	24	379	100	850	1	1	24015595	302	-1.50	0.62	12	0.13	-837.00	2021.00	3100	20231107	-59.45	1205	20240919	4.32	2580	-51.28	20240220	1205	4.32	20240919	3100	-59.45	20231107	1205	4.32	20240919	1.09	N	146060	100	24 억	265440	N	N	N	N
143	20241106	110803	57	100.00	KOSDAQ		금속	N	N	N	N	N	1250	-14	5	-1.11	30605683	24311	24.30	1265	1270	1242	1643	885	1264	1258.92	1.11	2056	1280	1271	1259	1250	1238	1276	1255	24	379	100	850	1	1	24015595	300	-1.49	0.62	12	0.10	-837.00	2021.00	3100	20231107	-59.68	1205	20240919	3.73	2580	-51.55	20240220	1205	3.73	20240919	3100	-59.68	20231107	1205	3.73	20240919	1.09	N	146060	100	24 억	265440	N	N	N	N
144	20241106	100809	57	100.00	KOSDAQ		금속	N	N	N	N	N	1269	5	2	0.40	6497739	5122	5.12	1265	1270	1261	1643	885	1264	1268.59	1.11	-1962	1280	1271	1259	1250	1238	1276	1255	24	379	100	850	1	1	24015595	305	-1.52	0.63	12	0.02	-837.00	2021.00	3100	20231107	-59.06	1205	20240919	5.31	2580	-50.81	20240220	1205	5.31	20240919	3100	-59.06	20231107	1205	5.31	20240919	1.09	N	146060	100	24 억	265440	N	N	N	N
145	20241106	090801	57	100.00	KOSDAQ		금속	N	N	N	N	N	1270	6	2	0.47	2581820	2035	2.03	1265	1270	1264	1643	885	1264	1268.71	1.11	-1995	1280	1271	1259	1250	1238	1276	1255	24	379	100	850	1	1	24015595	305	-1.52	0.63	12	0.01	-837.00	2021.00	3100	20231107	-59.03	1205	20240919	5.39	2580	-50.78	20240220	1205	5.39	20240919	3100	-59.03	20231107	1205	5.39	20240919	1.09	N	146060	100	24 억	265440	N	N	N	N
146	20241105	160739	57	100.00	KOSDAQ		금속	N	N	N	N	N	1264	8	2	0.64	126056521	100053	73.37	1262	1268	1247	1632	880	1256	1259.90	1.07	8112	1281	1268	1246	1233	1211	1275	1240	24	376	100	850	1	1	24015595	304	-1.51	0.63	12	0.42	-837.00	2021.00	3180	20231027	-60.25	1205	20240919	4.90	2580	-51.01	20240220	1205	4.90	20240919	3100	-59.23	20231107	1205	4.90	20240919	1.08	N	146060	100	24 억	257305	N	N	N	N
147	20241105	150755	57	100.00	KOSDAQ		금속	N	N	N	N	N	1260	4	2	0.32	124056498	98464	72.20	1262	1268	1247	1632	880	1256	1259.92	1.07	8043	1281	1268	1246	1233	1211	1275	1240	24	376	100	850	1	1	24015595	303	-1.51	0.62	12	0.41	-837.00	2021.00	3180	20231027	-60.38	1205	20240919	4.56	2580	-51.16	20240220	1205	4.56	20240919	3100	-59.35	20231107	1205	4.56	20240919	1.08	N	146060	100	24 억	257305	N	N	N	N
148	20241105	140751	57	100.00	KOSDAQ		금속	N	N	N	N	N	1257	1	2	0.08	120762547	95840	70.28	1262	1268	1247	1632	880	1256	1260.04	1.07	6814	1281	1268	1246	1233	1211	1275	1240	24	376	100	850	1	1	24015595	302	-1.50	0.62	12	0.40	-837.00	2021.00	3180	20231027	-60.47	1205	20240919	4.32	2580	-51.28	20240220	1205	4.32	20240919	3100	-59.45	20231107	1205	4.32	20240919	1.08	N	146060	100	24 억	257305	N	N	N	N
149	20241105	130755	57	100.00	KOSDAQ		금속	N	N	N	N	N	1268	12	2	0.96	111319267	88344	64.78	1262	1268	1247	1632	880	1256	1260.07	1.07	3917	1281	1268	1246	1233	1211	1275	1240	24	376	100	850	1	1	24015595	305	-1.51	0.63	12	0.37	-837.00	2021.00	3180	20231027	-60.13	1205	20240919	5.23	2580	-50.85	20240220	1205	5.23	20240919	3100	-59.10	20231107	1205	5.23	20240919	1.08	N	146060	100	24 억	257305	N	N	N	N
150	20241105	120748	57	100.00	KOSDAQ		금속	N	N	N	N	N	1255	-1	5	-0.08	78938877	62688	45.97	1262	1268	1247	1632	880	1256	1259.23	1.07	776	1281	1268	1246	1233	1211	1275	1240	24	376	100	850	1	1	24015595	301	-1.50	0.62	12	0.26	-837.00	2021.00	3180	20231027	-60.53	1205	20240919	4.15	2580	-51.36	20240220	1205	4.15	20240919	3100	-59.52	20231107	1205	4.15	20240919	1.08	N	146060	100	24 억	257305	N	N	N	N
151	20241105	110738	57	100.00	KOSDAQ		금속	N	N	N	N	N	1255	-1	5	-0.08	74258825	58944	43.22	1262	1268	1249	1632	880	1256	1259.82	1.07	750	1281	1268	1246	1233	1211	1275	1240	24	376	100	850	1	1	24015595	301	-1.50	0.62	12	0.25	-837.00	2021.00	3180	20231027	-60.53	1205	20240919	4.15	2580	-51.36	20240220	1205	4.15	20240919	3100	-59.52	20231107	1205	4.15	20240919	1.08	N	146060	100	24 억	257305	N	N	N	N
152	20241105	100747	57	100.00	KOSDAQ		금속	N	N	N	N	N	1260	4	2	0.32	71778417	56970	41.77	1262	1268	1249	1632	880	1256	1259.93	1.07	750	1281	1268	1246	1233	1211	1275	1240	24	376	100	850	1	1	24015595	303	-1.51	0.62	12	0.24	-837.00	2021.00	3180	20231027	-60.38	1205	20240919	4.56	2580	-51.16	20240220	1205	4.56	20240919	3100	-59.35	20231107	1205	4.56	20240919	1.08	N	146060	100	24 억	257305	N	N	N	N
153	20241105	090743	57	100.00	KOSDAQ		금속	N	N	N	N	N	1267	11	2	0.88	58803309	46642	34.20	1262	1268	1257	1632	880	1256	1260.74	1.07	174	1281	1268	1246	1233	1211	1275	1240	24	376	100	850	1	1	24015595	304	-1.51	0.63	12	0.19	-837.00	2021.00	3180	20231027	-60.16	1205	20240919	5.15	2580	-50.89	20240220	1205	5.15	20240919	3100	-59.13	20231107	1205	5.15	20240919	1.08	N	146060	100	24 억	257305	N	N	N	N
154	20241104	160740	57	100.00	KOSDAQ		금속	N	N	N	N	N	1256	22	2	1.78	122556691	98782	91.95	1235	1259	1224	1604	864	1234	1240.36	1.02	12143	1270	1251	1240	1221	1210	1246	1216	24	370	100	830	1	1	24015595	302	-1.50	0.62	12	0.41	-837.00	2021.00	3970	20231026	-68.36	1205	20240919	4.23	2580	-51.32	20240220	1205	4.23	20240919	3100	-59.48	20231107	1205	4.23	20240919	1.08	N	146060	100	24 억	245162	N	N	N	N
155	20241104	150753	57	100.00	KOSDAQ		금속	N	N	N	N	N	1242	8	2	0.65	93778274	75778	70.54	1235	1247	1224	1604	864	1234	1237.54	1.02	11192	1270	1251	1240	1221	1210	1246	1216	24	370	100	830	1	1	24015595	298	-1.48	0.61	12	0.32	-837.00	2021.00	3970	20231026	-68.72	1205	20240919	3.07	2580	-51.86	20240220	1205	3.07	20240919	3100	-59.94	20231107	1205	3.07	20240919	1.08	N	146060	100	24 억	245162	N	N	N	N
156	20241104	140741	57	100.00	KOSDAQ		금속	N	N	N	N	N	1241	7	2	0.57	91241470	73733	68.64	1235	1247	1224	1604	864	1234	1237.46	1.02	10308	1270	1251	1240	1221	1210	1246	1216	24	370	100	830	1	1	24015595	298	-1.48	0.61	12	0.31	-837.00	2021.00	3970	20231026	-68.74	1205	20240919	2.99	2580	-51.90	20240220	1205	2.99	20240919	3100	-59.97	20231107	1205	2.99	20240919	1.08	N	146060	100	24 억	245162	N	N	N	N
157	20241104	130726	57	100.00	KOSDAQ		금속	N	N	N	N	N	1242	8	2	0.65	67409493	54444	50.68	1235	1247	1224	1604	864	1234	1238.14	1.02	9448	1270	1251	1240	1221	1210	1246	1216	24	370	100	830	1	1	24015595	298	-1.48	0.61	12	0.23	-837.00	2021.00	3970	20231026	-68.72	1205	20240919	3.07	2580	-51.86	20240220	1205	3.07	20240919	3100	-59.94	20231107	1205	3.07	20240919	1.08	N	146060	100	24 억	245162	N	N	N	N
158	20241104	120730	57	100.00	KOSDAQ		금속	N	N	N	N	N	1246	12	2	0.97	48552816	39185	36.48	1235	1247	1224	1604	864	1234	1239.07	1.02	8702	1270	1251	1240	1221	1210	1246	1216	24	370	100	830	1	1	24015595	299	-1.49	0.62	12	0.16	-837.00	2021.00	3970	20231026	-68.61	1205	20240919	3.40	2580	-51.71	20240220	1205	3.40	20240919	3100	-59.81	20231107	1205	3.40	20240919	1.08	N	146060	100	24 억	245162	N	N	N	N
159	20241104	110725	57	100.00	KOSDAQ		금속	N	N	N	N	N	1240	6	2	0.49	36191742	29218	27.20	1235	1247	1224	1604	864	1234	1238.68	1.02	6158	1270	1251	1240	1221	1210	1246	1216	24	370	100	830	1	1	24015595	298	-1.48	0.61	12	0.12	-837.00	2021.00	3970	20231026	-68.77	1205	20240919	2.90	2580	-51.94	20240220	1205	2.90	20240919	3100	-60.00	20231107	1205	2.90	20240919	1.08	N	146060	100	24 억	245162	N	N	N	N
160	20241104	100717	57	100.00	KOSDAQ		금속	N	N	N	N	N	1240	6	2	0.49	21916710	17714	16.49	1235	1245	1224	1604	864	1234	1237.25	1.02	4141	1270	1251	1240	1221	1210	1246	1216	24	370	100	830	1	1	24015595	298	-1.48	0.61	12	0.07	-837.00	2021.00	3970	20231026	-68.77	1205	20240919	2.90	2580	-51.94	20240220	1205	2.90	20240919	3100	-60.00	20231107	1205	2.90	20240919	1.08	N	146060	100	24 억	245162	N	N	N	N
161	20241104	090726	57	100.00	KOSDAQ		금속	N	N	N	N	N	1235	1	2	0.08	6382081	5182	4.82	1235	1235	1224	1604	864	1234	1231.59	1.02	359	1270	1251	1240	1221	1210	1246	1216	24	370	100	830	1	1	24015595	297	-1.48	0.61	12	0.02	-837.00	2021.00	3970	20231026	-68.89	1205	20240919	2.49	2580	-52.13	20240220	1205	2.49	20240919	3100	-60.16	20231107	1205	2.49	20240919	1.08	N	146060	100	24 억	245162	N	N	N	N
162	20241101	160702	57	100.00	KOSDAQ		금속	N	N	N	N	N	1234	-19	5	-1.52	132753188	107233	144.02	1240	1259	1229	1628	878	1253	1235.55	1.06	-9700	1281	1267	1251	1237	1221	1259	1229	24	375	100	850	1	1	24015595	296	-1.47	0.61	12	0.45	-837.00	2021.00	3970	20231026	-68.92	1205	20240919	2.41	2580	-52.17	20240220	1205	2.41	20240919	3100	-60.19	20231107	1205	2.41	20240919	0.79	N	146060	100	24 억	254862	N	N	N	N
163	20241101	150717	57	100.00	KOSDAQ		금속	N	N	N	N	N	1234	-19	5	-1.52	123234807	99508	133.64	1240	1259	1229	1628	878	1253	1235.86	1.06	-9687	1281	1267	1251	1237	1221	1259	1229	24	375	100	850	1	1	24015595	296	-1.47	0.61	12	0.41	-837.00	2021.00	3970	20231026	-68.92	1205	20240919	2.41	2580	-52.17	20240220	1205	2.41	20240919	3100	-60.19	20231107	1205	2.41	20240919	0.79	N	146060	100	24 억	254862	N	N	N	N
164	20241101	140656	57	100.00	KOSDAQ		금속	N	N	N	N	N	1242	-11	5	-0.88	112769566	91015	122.24	1240	1259	1229	1628	878	1253	1236.27	1.06	-9097	1281	1267	1251	1237	1221	1259	1229	24	375	100	850	1	1	24015595	298	-1.48	0.61	12	0.38	-837.00	2021.00	3970	20231026	-68.72	1205	20240919	3.07	2580	-51.86	20240220	1205	3.07	20240919	3100	-59.94	20231107	1205	3.07	20240919	0.79	N	146060	100	24 억	254862	N	N	N	N
165	20241101	130822	57	100.00	KOSDAQ		금속	N	N	N	N	N	1242	-11	5	-0.88	105514377	85136	114.34	1240	1259	1229	1628	878	1253	1236.45	1.06	-9124	1281	1267	1251	1237	1221	1259	1229	24	375	100	850	1	1	24015595	298	-1.48	0.61	12	0.35	-837.00	2021.00	3970	20231026	-68.72	1205	20240919	3.07	2580	-51.86	20240220	1205	3.07	20240919	3100	-59.94	20231107	1205	3.07	20240919	0.79	N	146060	100	24 억	254862	N	N	N	N
166	20241101	120823	57	100.00	KOSDAQ		금속	N	N	N	N	N	1245	-8	5	-0.64	104653487	84440	113.40	1240	1259	1229	1628	878	1253	1236.45	1.06	-9395	1281	1267	1251	1237	1221	1259	1229	24	375	100	850	1	1	24015595	299	-1.49	0.62	12	0.35	-837.00	2021.00	3970	20231026	-68.64	1205	20240919	3.32	2580	-51.74	20240220	1205	3.32	20240919	3100	-59.84	20231107	1205	3.32	20240919	0.79	N	146060	100	24 억	254862	N	N	N	N
167	20241101	110820	57	100.00	KOSDAQ		금속	N	N	N	N	N	1238	-15	5	-1.20	92973283	75013	100.74	1240	1259	1229	1628	878	1253	1236.04	1.06	-8628	1281	1267	1251	1237	1221	1259	1229	24	375	100	850	1	1	24015595	297	-1.48	0.61	12	0.31	-837.00	2021.00	3970	20231026	-68.82	1205	20240919	2.74	2580	-52.02	20240220	1205	2.74	20240919	3100	-60.06	20231107	1205	2.74	20240919	0.79	N	146060	100	24 억	254862	N	N	N	N
168	20241101	100821	57	100.00	KOSDAQ		금속	N	N	N	N	N	1235	-18	5	-1.44	85138058	68664	92.22	1240	1259	1229	1628	878	1253	1236.27	1.06	-8134	1281	1267	1251	1237	1221	1259	1229	24	375	100	850	1	1	24015595	297	-1.48	0.61	12	0.29	-837.00	2021.00	3970	20231026	-68.89	1205	20240919	2.49	2580	-52.13	20240220	1205	2.49	20240919	3100	-60.16	20231107	1205	2.49	20240919	0.79	N	146060	100	24 억	254862	N	N	N	N
169	20241101	090819	57	100.00	KOSDAQ		금속	N	N	N	N	N	1252	-1	5	-0.08	42672986	34227	45.97	1240	1259	1231	1628	878	1253	1241.91	1.06	-7294	1281	1267	1251	1237	1221	1259	1229	24	375	100	850	1	1	24015595	301	-1.50	0.62	12	0.14	-837.00	2021.00	3970	20231026	-68.46	1205	20240919	3.90	2580	-51.47	20240220	1205	3.90	20240919	3100	-59.61	20231107	1205	3.90	20240919	0.79	N	146060	100	24 억	254862	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History