KissMeData/060380/price/prices-20241101.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

68 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	160619	57	100.00	KOSDAQ		금속	N	N	N	N	N	1436	-45	5	-3.04	35388161	24173	183.41	1504	1504	1380	1925	1037	1481	1463.95	0.39	-335	1535	1508	1486	1459	1437	1521	1472	99	444	500	1030	1	1	19700000	283	6.62	0.35	12	0.12	217.00	4114.00	2880	20240605	-50.14	1278	20241114	12.36	2880	-50.14	20240605	1278	12.36	20241114	2880	-50.14	20240605	1278	12.36	20241114	0.19	N	060380	500	98 억	77203	N	N	N	N
3	20241129	150633	57	100.00	KOSDAQ		금속	N	N	N	N	N	1460	-21	5	-1.42	34483109	23543	178.63	1504	1504	1380	1925	1037	1481	1464.69	0.39	-41	1535	1508	1486	1459	1437	1521	1472	99	444	500	1030	1	1	19700000	288	6.73	0.35	12	0.12	217.00	4114.00	2880	20240605	-49.31	1278	20241114	14.24	2880	-49.31	20240605	1278	14.24	20241114	2880	-49.31	20240605	1278	14.24	20241114	0.19	N	060380	500	98 억	77203	N	N	N	N
4	20241129	140634	57	100.00	KOSDAQ		금속	N	N	N	N	N	1450	-31	5	-2.09	32788149	22374	169.76	1504	1504	1380	1925	1037	1481	1465.46	0.39	10	1535	1508	1486	1459	1437	1521	1472	99	444	500	1030	1	1	19700000	286	6.68	0.35	12	0.11	217.00	4114.00	2880	20240605	-49.65	1278	20241114	13.46	2880	-49.65	20240605	1278	13.46	20241114	2880	-49.65	20240605	1278	13.46	20241114	0.19	N	060380	500	98 억	77203	N	N	N	N
5	20241129	130632	57	100.00	KOSDAQ		금속	N	N	N	N	N	1456	-25	5	-1.69	29486057	20064	152.23	1504	1504	1440	1925	1037	1481	1469.60	0.39	75	1535	1508	1486	1459	1437	1521	1472	99	444	500	1030	1	1	19700000	287	6.71	0.35	12	0.10	217.00	4114.00	2880	20240605	-49.44	1278	20241114	13.93	2880	-49.44	20240605	1278	13.93	20241114	2880	-49.44	20240605	1278	13.93	20241114	0.19	N	060380	500	98 억	77203	N	N	N	N
6	20241129	120634	57	100.00	KOSDAQ		금속	N	N	N	N	N	1451	-30	5	-2.03	25646409	17401	132.03	1504	1504	1451	1925	1037	1481	1473.85	0.39	-128	1535	1508	1486	1459	1437	1521	1472	99	444	500	1030	1	1	19700000	286	6.69	0.35	12	0.09	217.00	4114.00	2880	20240605	-49.62	1278	20241114	13.54	2880	-49.62	20240605	1278	13.54	20241114	2880	-49.62	20240605	1278	13.54	20241114	0.19	N	060380	500	98 억	77203	N	N	N	N
7	20241129	110635	57	100.00	KOSDAQ		금속	N	N	N	N	N	1456	-25	5	-1.69	25136951	17051	129.37	1504	1504	1456	1925	1037	1481	1474.22	0.39	-32	1535	1508	1486	1459	1437	1521	1472	99	444	500	1030	1	1	19700000	287	6.71	0.35	12	0.09	217.00	4114.00	2880	20240605	-49.44	1278	20241114	13.93	2880	-49.44	20240605	1278	13.93	20241114	2880	-49.44	20240605	1278	13.93	20241114	0.19	N	060380	500	98 억	77203	N	N	N	N
8	20241129	100632	57	100.00	KOSDAQ		금속	N	N	N	N	N	1470	-11	5	-0.74	16678453	11265	85.47	1504	1504	1470	1925	1037	1481	1480.56	0.39	-272	1535	1508	1486	1459	1437	1521	1472	99	444	500	1030	1	1	19700000	290	6.77	0.36	12	0.06	217.00	4114.00	2880	20240605	-48.96	1278	20241114	15.02	2880	-48.96	20240605	1278	15.02	20241114	2880	-48.96	20240605	1278	15.02	20241114	0.19	N	060380	500	98 억	77203	N	N	N	N
9	20241129	090633	57	100.00	KOSDAQ		금속	N	N	N	N	N	1504	23	2	1.55	3008	2	0.02	1504	1504	1504	1925	1037	1481	1504.00	0.39	0	1535	1508	1486	1459	1437	1521	1472	99	444	500	1030	1	1	19700000	296	6.93	0.37	12	0.00	217.00	4114.00	2880	20240605	-47.78	1278	20241114	17.68	2880	-47.78	20240605	1278	17.68	20241114	2880	-47.78	20240605	1278	17.68	20241114	0.19	N	060380	500	98 억	77203	N	N	N	N
10	20241128	160626	57	100.00	KOSDAQ		금속	N	N	N	N	N	1481	17	2	1.16	19696752	13180	92.16	1464	1513	1464	1903	1025	1464	1494.44	0.39	-90	1528	1495	1466	1433	1404	1512	1450	99	439	500	1020	1	1	19700000	292	6.82	0.36	12	0.07	217.00	4114.00	2880	20240605	-48.58	1278	20241114	15.88	2880	-48.58	20240605	1278	15.88	20241114	2880	-48.58	20240605	1278	15.88	20241114	0.19	N	060380	500	98 억	77254	N	N	N	N
11	20241128	150636	57	100.00	KOSDAQ		금속	N	N	N	N	N	1503	39	2	2.66	18962503	12687	88.71	1464	1513	1464	1903	1025	1464	1494.64	0.39	-90	1528	1495	1466	1433	1404	1512	1450	99	439	500	1020	1	1	19700000	296	6.93	0.37	12	0.06	217.00	4114.00	2880	20240605	-47.81	1278	20241114	17.61	2880	-47.81	20240605	1278	17.61	20241114	2880	-47.81	20240605	1278	17.61	20241114	0.19	N	060380	500	98 억	77254	N	N	N	N
12	20241128	140635	57	100.00	KOSDAQ		금속	N	N	N	N	N	1507	43	2	2.94	18047202	12079	84.46	1464	1513	1464	1903	1025	1464	1494.10	0.39	-80	1528	1495	1466	1433	1404	1512	1450	99	439	500	1020	1	1	19700000	297	6.94	0.37	12	0.06	217.00	4114.00	2880	20240605	-47.67	1278	20241114	17.92	2880	-47.67	20240605	1278	17.92	20241114	2880	-47.67	20240605	1278	17.92	20241114	0.19	N	060380	500	98 억	77254	N	N	N	N
13	20241128	130633	57	100.00	KOSDAQ		금속	N	N	N	N	N	1486	22	2	1.50	12031064	8063	56.38	1464	1513	1464	1903	1025	1464	1492.13	0.39	-257	1528	1495	1466	1433	1404	1512	1450	99	439	500	1020	1	1	19700000	293	6.85	0.36	12	0.04	217.00	4114.00	2880	20240605	-48.40	1278	20241114	16.28	2880	-48.40	20240605	1278	16.28	20241114	2880	-48.40	20240605	1278	16.28	20241114	0.19	N	060380	500	98 억	77254	N	N	N	N
14	20241128	120636	57	100.00	KOSDAQ		금속	N	N	N	N	N	1485	21	2	1.43	8907722	5981	41.82	1464	1495	1464	1903	1025	1464	1489.34	0.39	-170	1528	1495	1466	1433	1404	1512	1450	99	439	500	1020	1	1	19700000	293	6.84	0.36	12	0.03	217.00	4114.00	2880	20240605	-48.44	1278	20241114	16.20	2880	-48.44	20240605	1278	16.20	20241114	2880	-48.44	20240605	1278	16.20	20241114	0.19	N	060380	500	98 억	77254	N	N	N	N
15	20241128	110639	57	100.00	KOSDAQ		금속	N	N	N	N	N	1490	26	2	1.78	7494982	5031	35.18	1464	1495	1464	1903	1025	1464	1489.76	0.39	-186	1528	1495	1466	1433	1404	1512	1450	99	439	500	1020	1	1	19700000	294	6.87	0.36	12	0.03	217.00	4114.00	2880	20240605	-48.26	1278	20241114	16.59	2880	-48.26	20240605	1278	16.59	20241114	2880	-48.26	20240605	1278	16.59	20241114	0.19	N	060380	500	98 억	77254	N	N	N	N
16	20241128	100637	57	100.00	KOSDAQ		금속	N	N	N	N	N	1491	27	2	1.84	1844005	1238	8.66	1464	1495	1464	1903	1025	1464	1489.50	0.39	-173	1528	1495	1466	1433	1404	1512	1450	99	439	500	1020	1	1	19700000	294	6.87	0.36	12	0.01	217.00	4114.00	2880	20240605	-48.23	1278	20241114	16.67	2880	-48.23	20240605	1278	16.67	20241114	2880	-48.23	20240605	1278	16.67	20241114	0.19	N	060380	500	98 억	77254	N	N	N	N
17	20241128	090635	57	100.00	KOSDAQ		금속	N	N	N	N	N	1495	31	2	2.12	549642	370	2.59	1464	1495	1464	1903	1025	1464	1485.52	0.39	-96	1528	1495	1466	1433	1404	1512	1450	99	439	500	1020	1	1	19700000	295	6.89	0.36	12	0.00	217.00	4114.00	2880	20240605	-48.09	1278	20241114	16.98	2880	-48.09	20240605	1278	16.98	20241114	2880	-48.09	20240605	1278	16.98	20241114	0.19	N	060380	500	98 억	77254	N	N	N	N
18	20241127	160619	57	100.00	KOSDAQ		금속	N	N	N	N	N	1464	-2	5	-0.14	20994235	14276	165.06	1449	1499	1437	1905	1027	1466	1470.60	0.40	-918	1484	1475	1457	1448	1430	1479	1452	99	439	500	1020	1	1	19700000	288	6.75	0.36	12	0.07	217.00	4114.00	2880	20240605	-49.17	1278	20241114	14.55	2880	-49.17	20240605	1278	14.55	20241114	2880	-49.17	20240605	1278	14.55	20241114	0.19	N	060380	500	98 억	78172	N	N	N	N
19	20241127	150632	57	100.00	KOSDAQ		금속	N	N	N	N	N	1487	21	2	1.43	14730878	10045	116.14	1449	1499	1437	1905	1027	1466	1466.49	0.40	-824	1484	1475	1457	1448	1430	1479	1452	99	439	500	1020	1	1	19700000	293	6.85	0.36	12	0.05	217.00	4114.00	2880	20240605	-48.37	1278	20241114	16.35	2880	-48.37	20240605	1278	16.35	20241114	2880	-48.37	20240605	1278	16.35	20241114	0.19	N	060380	500	98 억	78172	N	N	N	N
20	20241127	140632	57	100.00	KOSDAQ		금속	N	N	N	N	N	1477	11	2	0.75	10203589	6989	80.81	1449	1499	1437	1905	1027	1466	1459.95	0.40	-802	1484	1475	1457	1448	1430	1479	1452	99	439	500	1020	1	1	19700000	291	6.81	0.36	12	0.04	217.00	4114.00	2880	20240605	-48.72	1278	20241114	15.57	2880	-48.72	20240605	1278	15.57	20241114	2880	-48.72	20240605	1278	15.57	20241114	0.19	N	060380	500	98 억	78172	N	N	N	N
21	20241127	130626	57	100.00	KOSDAQ		금속	N	N	N	N	N	1487	21	2	1.43	9896907	6782	78.41	1449	1499	1437	1905	1027	1466	1459.29	0.40	-773	1484	1475	1457	1448	1430	1479	1452	99	439	500	1020	1	1	19700000	293	6.85	0.36	12	0.03	217.00	4114.00	2880	20240605	-48.37	1278	20241114	16.35	2880	-48.37	20240605	1278	16.35	20241114	2880	-48.37	20240605	1278	16.35	20241114	0.19	N	060380	500	98 억	78172	N	N	N	N
22	20241127	120632	57	100.00	KOSDAQ		금속	N	N	N	N	N	1468	2	2	0.14	7946723	5454	63.06	1449	1499	1437	1905	1027	1466	1457.04	0.40	-701	1484	1475	1457	1448	1430	1479	1452	99	439	500	1020	1	1	19700000	289	6.76	0.36	12	0.03	217.00	4114.00	2880	20240605	-49.03	1278	20241114	14.87	2880	-49.03	20240605	1278	14.87	20241114	2880	-49.03	20240605	1278	14.87	20241114	0.19	N	060380	500	98 억	78172	N	N	N	N
23	20241127	110631	57	100.00	KOSDAQ		금속	N	N	N	N	N	1461	-5	5	-0.34	6363882	4371	50.54	1449	1499	1437	1905	1027	1466	1455.93	0.40	-597	1484	1475	1457	1448	1430	1479	1452	99	439	500	1020	1	1	19700000	288	6.73	0.36	12	0.02	217.00	4114.00	2880	20240605	-49.27	1278	20241114	14.32	2880	-49.27	20240605	1278	14.32	20241114	2880	-49.27	20240605	1278	14.32	20241114	0.19	N	060380	500	98 억	78172	N	N	N	N
24	20241127	100630	57	100.00	KOSDAQ		금속	N	N	N	N	N	1469	3	2	0.20	5273460	3625	41.91	1449	1499	1437	1905	1027	1466	1454.75	0.40	-521	1484	1475	1457	1448	1430	1479	1452	99	439	500	1020	1	1	19700000	289	6.77	0.36	12	0.02	217.00	4114.00	2880	20240605	-48.99	1278	20241114	14.95	2880	-48.99	20240605	1278	14.95	20241114	2880	-48.99	20240605	1278	14.95	20241114	0.19	N	060380	500	98 억	78172	N	N	N	N
25	20241127	090628	57	100.00	KOSDAQ		금속	N	N	N	N	N	1444	-22	5	-1.50	1904297	1318	15.24	1449	1449	1437	1905	1027	1466	1444.84	0.40	-19	1484	1475	1457	1448	1430	1479	1452	99	439	500	1020	1	1	19700000	284	6.65	0.35	12	0.01	217.00	4114.00	2880	20240605	-49.86	1278	20241114	12.99	2880	-49.86	20240605	1278	12.99	20241114	2880	-49.86	20240605	1278	12.99	20241114	0.19	N	060380	500	98 억	78172	N	N	N	N
26	20241126	160622	57	100.00	KOSDAQ		금속	N	N	N	N	N	1466	12	2	0.83	12633156	8649	28.54	1454	1466	1439	1890	1018	1454	1460.65	0.40	-1611	1577	1515	1475	1413	1373	1495	1393	99	436	500	1010	1	1	19700000	289	6.76	0.36	12	0.04	217.00	4114.00	2880	20240605	-49.10	1278	20241114	14.71	2880	-49.10	20240605	1278	14.71	20241114	2880	-49.10	20240605	1278	14.71	20241114	0.19	N	060380	500	98 억	79672	N	N	N	N
27	20241126	150627	57	100.00	KOSDAQ		금속	N	N	N	N	N	1466	12	2	0.83	12580380	8613	28.42	1454	1466	1439	1890	1018	1454	1460.63	0.40	-1610	1577	1515	1475	1413	1373	1495	1393	99	436	500	1010	1	1	19700000	289	6.76	0.36	12	0.04	217.00	4114.00	2880	20240605	-49.10	1278	20241114	14.71	2880	-49.10	20240605	1278	14.71	20241114	2880	-49.10	20240605	1278	14.71	20241114	0.19	N	060380	500	98 억	79672	N	N	N	N
28	20241126	140625	57	100.00	KOSDAQ		금속	N	N	N	N	N	1463	9	2	0.62	10272260	7035	23.21	1454	1466	1439	1890	1018	1454	1460.16	0.40	-1169	1577	1515	1475	1413	1373	1495	1393	99	436	500	1010	1	1	19700000	288	6.74	0.36	12	0.04	217.00	4114.00	2880	20240605	-49.20	1278	20241114	14.48	2880	-49.20	20240605	1278	14.48	20241114	2880	-49.20	20240605	1278	14.48	20241114	0.19	N	060380	500	98 억	79672	N	N	N	N
29	20241126	130624	57	100.00	KOSDAQ		금속	N	N	N	N	N	1460	6	2	0.41	9677327	6627	21.87	1454	1466	1439	1890	1018	1454	1460.29	0.40	-925	1577	1515	1475	1413	1373	1495	1393	99	436	500	1010	1	1	19700000	288	6.73	0.35	12	0.03	217.00	4114.00	2880	20240605	-49.31	1278	20241114	14.24	2880	-49.31	20240605	1278	14.24	20241114	2880	-49.31	20240605	1278	14.24	20241114	0.19	N	060380	500	98 억	79672	N	N	N	N
30	20241126	120629	57	100.00	KOSDAQ		금속	N	N	N	N	N	1464	10	2	0.69	8432162	5773	19.05	1454	1466	1439	1890	1018	1454	1460.62	0.40	-791	1577	1515	1475	1413	1373	1495	1393	99	436	500	1010	1	1	19700000	288	6.75	0.36	12	0.03	217.00	4114.00	2880	20240605	-49.17	1278	20241114	14.55	2880	-49.17	20240605	1278	14.55	20241114	2880	-49.17	20240605	1278	14.55	20241114	0.19	N	060380	500	98 억	79672	N	N	N	N
31	20241126	110634	57	100.00	KOSDAQ		금속	N	N	N	N	N	1466	12	2	0.83	6179090	4233	13.97	1454	1466	1439	1890	1018	1454	1459.74	0.40	-497	1577	1515	1475	1413	1373	1495	1393	99	436	500	1010	1	1	19700000	289	6.76	0.36	12	0.02	217.00	4114.00	2880	20240605	-49.10	1278	20241114	14.71	2880	-49.10	20240605	1278	14.71	20241114	2880	-49.10	20240605	1278	14.71	20241114	0.19	N	060380	500	98 억	79672	N	N	N	N
32	20241126	100633	57	100.00	KOSDAQ		금속	N	N	N	N	N	1463	9	2	0.62	4853562	3327	10.98	1454	1463	1439	1890	1018	1454	1458.84	0.40	-478	1577	1515	1475	1413	1373	1495	1393	99	436	500	1010	1	1	19700000	288	6.74	0.36	12	0.02	217.00	4114.00	2880	20240605	-49.20	1278	20241114	14.48	2880	-49.20	20240605	1278	14.48	20241114	2880	-49.20	20240605	1278	14.48	20241114	0.19	N	060380	500	98 억	79672	N	N	N	N
33	20241126	090628	57	100.00	KOSDAQ		금속	N	N	N	N	N	1454	0	3	0.00	2008028	1381	4.56	1454	1463	1454	1890	1018	1454	1454.04	0.40	-132	1577	1515	1475	1413	1373	1495	1393	99	436	500	1010	1	1	19700000	286	6.70	0.35	12	0.01	217.00	4114.00	2880	20240605	-49.51	1278	20241114	13.77	2880	-49.51	20240605	1278	13.77	20241114	2880	-49.51	20240605	1278	13.77	20241114	0.19	N	060380	500	98 억	79672	N	N	N	N
34	20241125	160613	57	100.00	KOSDAQ		금속	N	N	N	N	N	1454	-34	5	-2.28	44735075	30265	272.19	1477	1537	1435	1934	1042	1488	1478.19	0.41	-1126	1526	1506	1470	1450	1414	1517	1461	99	446	500	1040	1	1	19700000	286	6.70	0.35	12	0.15	217.00	4114.00	2880	20240605	-49.51	1278	20241114	13.77	2880	-49.51	20240605	1278	13.77	20241114	2880	-49.51	20240605	1278	13.77	20241114	0.19	N	060380	500	98 억	80798	N	N	N	N
35	20241125	150624	57	100.00	KOSDAQ		금속	N	N	N	N	N	1463	-25	5	-1.68	43888037	29683	266.96	1477	1537	1435	1934	1042	1488	1478.56	0.41	-991	1526	1506	1470	1450	1414	1517	1461	99	446	500	1040	1	1	19700000	288	6.74	0.36	12	0.15	217.00	4114.00	2880	20240605	-49.20	1278	20241114	14.48	2880	-49.20	20240605	1278	14.48	20241114	2880	-49.20	20240605	1278	14.48	20241114	0.19	N	060380	500	98 억	80798	N	N	N	N
36	20241125	140623	57	100.00	KOSDAQ		금속	N	N	N	N	N	1448	-40	5	-2.69	40186183	27133	244.02	1477	1537	1435	1934	1042	1488	1481.08	0.41	-988	1526	1506	1470	1450	1414	1517	1461	99	446	500	1040	1	1	19700000	285	6.67	0.35	12	0.14	217.00	4114.00	2880	20240605	-49.72	1278	20241114	13.30	2880	-49.72	20240605	1278	13.30	20241114	2880	-49.72	20240605	1278	13.30	20241114	0.19	N	060380	500	98 억	80798	N	N	N	N
37	20241125	130617	57	100.00	KOSDAQ		금속	N	N	N	N	N	1485	-3	5	-0.20	7204144	4898	44.05	1477	1488	1458	1934	1042	1488	1470.83	0.41	-243	1526	1506	1470	1450	1414	1517	1461	99	446	500	1040	1	1	19700000	293	6.84	0.36	12	0.02	217.00	4114.00	2880	20240605	-48.44	1278	20241114	16.20	2880	-48.44	20240605	1278	16.20	20241114	2880	-48.44	20240605	1278	16.20	20241114	0.19	N	060380	500	98 억	80798	N	N	N	N
38	20241125	120627	57	100.00	KOSDAQ		금속	N	N	N	N	N	1477	-11	5	-0.74	6698453	4556	40.97	1477	1488	1458	1934	1042	1488	1470.25	0.41	55	1526	1506	1470	1450	1414	1517	1461	99	446	500	1040	1	1	19700000	291	6.81	0.36	12	0.02	217.00	4114.00	2880	20240605	-48.72	1278	20241114	15.57	2880	-48.72	20240605	1278	15.57	20241114	2880	-48.72	20240605	1278	15.57	20241114	0.19	N	060380	500	98 억	80798	N	N	N	N
39	20241125	110621	57	100.00	KOSDAQ		금속	N	N	N	N	N	1460	-28	5	-1.88	3708854	2521	22.67	1477	1488	1458	1934	1042	1488	1471.18	0.41	607	1526	1506	1470	1450	1414	1517	1461	99	446	500	1040	1	1	19700000	288	6.73	0.35	12	0.01	217.00	4114.00	2880	20240605	-49.31	1278	20241114	14.24	2880	-49.31	20240605	1278	14.24	20241114	2880	-49.31	20240605	1278	14.24	20241114	0.19	N	060380	500	98 억	80798	N	N	N	N
40	20241125	100614	57	100.00	KOSDAQ		금속	N	N	N	N	N	1487	-1	5	-0.07	1531479	1036	9.32	1477	1488	1473	1934	1042	1488	1478.26	0.41	-154	1526	1506	1470	1450	1414	1517	1461	99	446	500	1040	1	1	19700000	293	6.85	0.36	12	0.01	217.00	4114.00	2880	20240605	-48.37	1278	20241114	16.35	2880	-48.37	20240605	1278	16.35	20241114	2880	-48.37	20240605	1278	16.35	20241114	0.19	N	060380	500	98 억	80798	N	N	N	N
41	20241125	090614	57	100.00	KOSDAQ		금속	N	N	N	N	N	1473	-15	5	-1.01	405939	275	2.47	1477	1477	1473	1934	1042	1488	1476.14	0.41	-21	1526	1506	1470	1450	1414	1517	1461	99	446	500	1040	1	1	19700000	290	6.79	0.36	12	0.00	217.00	4114.00	2880	20240605	-48.85	1278	20241114	15.26	2880	-48.85	20240605	1278	15.26	20241114	2880	-48.85	20240605	1278	15.26	20241114	0.19	N	060380	500	98 억	80798	N	N	N	N
42	20241122	160544	57	100.00	KOSDAQ		금속	N	N	N	N	N	1488	35	2	2.41	16079841	11119	73.54	1466	1490	1434	1888	1018	1453	1446.16	0.42	-1574	1574	1513	1483	1422	1392	1498	1407	99	435	500	1010	1	1	19700000	293	6.86	0.36	12	0.06	217.00	4114.00	2880	20240605	-48.33	1278	20241114	16.43	2880	-48.33	20240605	1278	16.43	20241114	2880	-48.33	20240605	1278	16.43	20241114	0.20	N	060380	500	98 억	82367	N	N	N	N
43	20241122	150550	57	100.00	KOSDAQ		금속	N	N	N	N	N	1445	-8	5	-0.55	13520338	9363	61.92	1466	1466	1434	1888	1018	1453	1444.02	0.42	-932	1574	1513	1483	1422	1392	1498	1407	99	435	500	1010	1	1	19700000	285	6.66	0.35	12	0.05	217.00	4114.00	2880	20240605	-49.83	1278	20241114	13.07	2880	-49.83	20240605	1278	13.07	20241114	2880	-49.83	20240605	1278	13.07	20241114	0.20	N	060380	500	98 억	82367	N	N	N	N
44	20241122	140551	57	100.00	KOSDAQ		금속	N	N	N	N	N	1457	4	2	0.28	10900209	7544	49.89	1466	1466	1434	1888	1018	1453	1444.88	0.42	-932	1574	1513	1483	1422	1392	1498	1407	99	435	500	1010	1	1	19700000	287	6.71	0.35	12	0.04	217.00	4114.00	2880	20240605	-49.41	1278	20241114	14.01	2880	-49.41	20240605	1278	14.01	20241114	2880	-49.41	20240605	1278	14.01	20241114	0.20	N	060380	500	98 억	82367	N	N	N	N
45	20241122	130550	57	100.00	KOSDAQ		금속	N	N	N	N	N	1457	4	2	0.28	7928639	5483	36.26	1466	1466	1434	1888	1018	1453	1446.04	0.42	-479	1574	1513	1483	1422	1392	1498	1407	99	435	500	1010	1	1	19700000	287	6.71	0.35	12	0.03	217.00	4114.00	2880	20240605	-49.41	1278	20241114	14.01	2880	-49.41	20240605	1278	14.01	20241114	2880	-49.41	20240605	1278	14.01	20241114	0.20	N	060380	500	98 억	82367	N	N	N	N
46	20241122	120552	57	100.00	KOSDAQ		금속	N	N	N	N	N	1448	-5	5	-0.34	7113408	4920	32.54	1466	1466	1434	1888	1018	1453	1445.81	0.42	-477	1574	1513	1483	1422	1392	1498	1407	99	435	500	1010	1	1	19700000	285	6.67	0.35	12	0.02	217.00	4114.00	2880	20240605	-49.72	1278	20241114	13.30	2880	-49.72	20240605	1278	13.30	20241114	2880	-49.72	20240605	1278	13.30	20241114	0.20	N	060380	500	98 억	82367	N	N	N	N
47	20241122	110548	57	100.00	KOSDAQ		금속	N	N	N	N	N	1457	4	2	0.28	5346402	3694	24.43	1466	1466	1434	1888	1018	1453	1447.32	0.42	-71	1574	1513	1483	1422	1392	1498	1407	99	435	500	1010	1	1	19700000	287	6.71	0.35	12	0.02	217.00	4114.00	2880	20240605	-49.41	1278	20241114	14.01	2880	-49.41	20240605	1278	14.01	20241114	2880	-49.41	20240605	1278	14.01	20241114	0.20	N	060380	500	98 억	82367	N	N	N	N
48	20241122	100557	57	100.00	KOSDAQ		금속	N	N	N	N	N	1434	-19	5	-1.31	4748710	3280	21.69	1466	1466	1434	1888	1018	1453	1447.78	0.42	127	1574	1513	1483	1422	1392	1498	1407	99	435	500	1010	1	1	19700000	282	6.61	0.35	12	0.02	217.00	4114.00	2880	20240605	-50.21	1278	20241114	12.21	2880	-50.21	20240605	1278	12.21	20241114	2880	-50.21	20240605	1278	12.21	20241114	0.20	N	060380	500	98 억	82367	N	N	N	N
49	20241122	090552	57	100.00	KOSDAQ		금속	N	N	N	N	N	1466	13	2	0.89	1466	1	0.01	1466	1466	1466	1888	1018	1453	1466.00	0.42	0	1574	1513	1483	1422	1392	1498	1407	99	435	500	1010	1	1	19700000	289	6.76	0.36	12	0.00	217.00	4114.00	2880	20240605	-49.10	1278	20241114	14.71	2880	-49.10	20240605	1278	14.71	20241114	2880	-49.10	20240605	1278	14.71	20241114	0.20	N	060380	500	98 억	82367	N	N	N	N
50	20241121	160547	57	100.00	KOSDAQ		금속	N	N	N	N	N	1453	-14	5	-0.95	22346530	15098	46.17	1467	1544	1453	1907	1027	1467	1480.10	0.43	-3269	1552	1509	1468	1425	1384	1531	1447	99	440	500	1020	1	1	19700000	286	6.70	0.35	12	0.08	217.00	4114.00	2880	20240605	-49.55	1278	20241114	13.69	2880	-49.55	20240605	1278	13.69	20241114	2880	-49.55	20240605	1278	13.69	20241114	0.20	N	060380	500	98 억	85636	N	N	N	N
51	20241121	150559	57	100.00	KOSDAQ		금속	N	N	N	N	N	1466	-1	5	-0.07	19883003	13410	41.01	1467	1544	1465	1907	1027	1467	1482.70	0.43	-2251	1552	1509	1468	1425	1384	1531	1447	99	440	500	1020	1	1	19700000	289	6.76	0.36	12	0.07	217.00	4114.00	2880	20240605	-49.10	1278	20241114	14.71	2880	-49.10	20240605	1278	14.71	20241114	2880	-49.10	20240605	1278	14.71	20241114	0.20	N	060380	500	98 억	85636	N	N	N	N
52	20241121	140559	57	100.00	KOSDAQ		금속	N	N	N	N	N	1474	7	2	0.48	15195539	10220	31.25	1467	1544	1467	1907	1027	1467	1486.84	0.43	-1191	1552	1509	1468	1425	1384	1531	1447	99	440	500	1020	1	1	19700000	290	6.79	0.36	12	0.05	217.00	4114.00	2880	20240605	-48.82	1278	20241114	15.34	2880	-48.82	20240605	1278	15.34	20241114	2880	-48.82	20240605	1278	15.34	20241114	0.20	N	060380	500	98 억	85636	N	N	N	N
53	20241121	130553	57	100.00	KOSDAQ		금속	N	N	N	N	N	1474	7	2	0.48	14320291	9625	29.43	1467	1544	1467	1907	1027	1467	1487.82	0.43	-597	1552	1509	1468	1425	1384	1531	1447	99	440	500	1020	1	1	19700000	290	6.79	0.36	12	0.05	217.00	4114.00	2880	20240605	-48.82	1278	20241114	15.34	2880	-48.82	20240605	1278	15.34	20241114	2880	-48.82	20240605	1278	15.34	20241114	0.20	N	060380	500	98 억	85636	N	N	N	N
54	20241121	120554	57	100.00	KOSDAQ		금속	N	N	N	N	N	1473	6	2	0.41	14289337	9604	29.37	1467	1544	1467	1907	1027	1467	1487.85	0.43	-597	1552	1509	1468	1425	1384	1531	1447	99	440	500	1020	1	1	19700000	290	6.79	0.36	12	0.05	217.00	4114.00	2880	20240605	-48.85	1278	20241114	15.26	2880	-48.85	20240605	1278	15.26	20241114	2880	-48.85	20240605	1278	15.26	20241114	0.20	N	060380	500	98 억	85636	N	N	N	N
55	20241121	110554	57	100.00	KOSDAQ		금속	N	N	N	N	N	1474	7	2	0.48	11480753	7696	23.54	1467	1544	1467	1907	1027	1467	1491.78	0.43	-589	1552	1509	1468	1425	1384	1531	1447	99	440	500	1020	1	1	19700000	290	6.79	0.36	12	0.04	217.00	4114.00	2880	20240605	-48.82	1278	20241114	15.34	2880	-48.82	20240605	1278	15.34	20241114	2880	-48.82	20240605	1278	15.34	20241114	0.20	N	060380	500	98 억	85636	N	N	N	N
56	20241121	100557	57	100.00	KOSDAQ		금속	N	N	N	N	N	1474	7	2	0.48	9884195	6611	20.22	1467	1544	1467	1907	1027	1467	1495.11	0.43	-589	1552	1509	1468	1425	1384	1531	1447	99	440	500	1020	1	1	19700000	290	6.79	0.36	12	0.03	217.00	4114.00	2880	20240605	-48.82	1278	20241114	15.34	2880	-48.82	20240605	1278	15.34	20241114	2880	-48.82	20240605	1278	15.34	20241114	0.20	N	060380	500	98 억	85636	N	N	N	N
57	20241121	090557	57	100.00	KOSDAQ		금속	N	N	N	N	N	1468	1	2	0.07	1264044	861	2.63	1467	1492	1467	1907	1027	1467	1468.11	0.43	-21	1552	1509	1468	1425	1384	1531	1447	99	440	500	1020	1	1	19700000	289	6.76	0.36	12	0.00	217.00	4114.00	2880	20240605	-49.03	1278	20241114	14.87	2880	-49.03	20240605	1278	14.87	20241114	2880	-49.03	20240605	1278	14.87	20241114	0.20	N	060380	500	98 억	85636	N	N	N	N
58	20241120	160550	57	100.00	KOSDAQ		금속	N	N	N	N	N	1467	14	2	0.96	47178221	32700	82.90	1453	1511	1427	1888	1018	1453	1442.76	0.45	-2844	1503	1477	1465	1439	1427	1472	1434	99	435	500	1010	1	1	19700000	289	6.76	0.36	12	0.17	217.00	4114.00	2880	20240605	-49.06	1278	20241114	14.79	2880	-49.06	20240605	1278	14.79	20241114	2880	-49.06	20240605	1278	14.79	20241114	0.20	N	060380	500	98 억	88457	N	N	N	N
59	20241120	150600	57	100.00	KOSDAQ		금속	N	N	N	N	N	1459	6	2	0.41	44385349	30792	78.06	1453	1511	1427	1888	1018	1453	1441.46	0.45	-2881	1503	1477	1465	1439	1427	1472	1434	99	435	500	1010	1	1	19700000	287	6.72	0.35	12	0.16	217.00	4114.00	2880	20240605	-49.34	1278	20241114	14.16	2880	-49.34	20240605	1278	14.16	20241114	2880	-49.34	20240605	1278	14.16	20241114	0.20	N	060380	500	98 억	88457	N	N	N	N
60	20241120	140600	57	100.00	KOSDAQ		금속	N	N	N	N	N	1441	-12	5	-0.83	33952312	23654	59.96	1453	1453	1427	1888	1018	1453	1435.37	0.45	-2091	1503	1477	1465	1439	1427	1472	1434	99	435	500	1010	1	1	19700000	284	6.64	0.35	12	0.12	217.00	4114.00	2880	20240605	-49.97	1278	20241114	12.75	2880	-49.97	20240605	1278	12.75	20241114	2880	-49.97	20240605	1278	12.75	20241114	0.20	N	060380	500	98 억	88457	N	N	N	N
61	20241120	130600	57	100.00	KOSDAQ		금속	N	N	N	N	N	1431	-22	5	-1.51	29663304	20670	52.40	1453	1453	1427	1888	1018	1453	1435.09	0.45	-1338	1503	1477	1465	1439	1427	1472	1434	99	435	500	1010	1	1	19700000	282	6.59	0.35	12	0.10	217.00	4114.00	2880	20240605	-50.31	1278	20241114	11.97	2880	-50.31	20240605	1278	11.97	20241114	2880	-50.31	20240605	1278	11.97	20241114	0.20	N	060380	500	98 억	88457	N	N	N	N
62	20241120	120601	57	100.00	KOSDAQ		금속	N	N	N	N	N	1432	-21	5	-1.45	28929850	20157	51.10	1453	1453	1427	1888	1018	1453	1435.23	0.45	-1333	1503	1477	1465	1439	1427	1472	1434	99	435	500	1010	1	1	19700000	282	6.60	0.35	12	0.10	217.00	4114.00	2880	20240605	-50.28	1278	20241114	12.05	2880	-50.28	20240605	1278	12.05	20241114	2880	-50.28	20240605	1278	12.05	20241114	0.20	N	060380	500	98 억	88457	N	N	N	N
63	20241120	110600	57	100.00	KOSDAQ		금속	N	N	N	N	N	1434	-19	5	-1.31	20550109	14324	36.31	1453	1453	1427	1888	1018	1453	1434.66	0.45	-875	1503	1477	1465	1439	1427	1472	1434	99	435	500	1010	1	1	19700000	282	6.61	0.35	12	0.07	217.00	4114.00	2880	20240605	-50.21	1278	20241114	12.21	2880	-50.21	20240605	1278	12.21	20241114	2880	-50.21	20240605	1278	12.21	20241114	0.20	N	060380	500	98 억	88457	N	N	N	N
64	20241120	100600	57	100.00	KOSDAQ		금속	N	N	N	N	N	1438	-15	5	-1.03	3216540	2232	5.66	1453	1453	1427	1888	1018	1453	1441.10	0.45	-700	1503	1477	1465	1439	1427	1472	1434	99	435	500	1010	1	1	19700000	283	6.63	0.35	12	0.01	217.00	4114.00	2880	20240605	-50.07	1278	20241114	12.52	2880	-50.07	20240605	1278	12.52	20241114	2880	-50.07	20240605	1278	12.52	20241114	0.20	N	060380	500	98 억	88457	N	N	N	N
65	20241120	090559	57	100.00	KOSDAQ		금속	N	N	N	N	N	1451	-2	5	-0.14	1078072	742	1.88	1453	1453	1451	1888	1018	1453	1452.93	0.45	-164	1503	1477	1465	1439	1427	1472	1434	99	435	500	1010	1	1	19700000	286	6.69	0.35	12	0.00	217.00	4114.00	2880	20240605	-49.62	1278	20241114	13.54	2880	-49.62	20240605	1278	13.54	20241114	2880	-49.62	20240605	1278	13.54	20241114	0.20	N	060380	500	98 억	88457	N	N	N	N
66	20241119	160530	57	100.00	KOSDAQ		금속	N	N	N	N	N	1453	-37	5	-2.48	58111430	39447	30.33	1490	1491	1453	1937	1043	1490	1473.15	0.47	-4313	1635	1562	1459	1386	1283	1599	1423	99	447	500	1040	1	1	19700000	286	6.70	0.35	12	0.20	217.00	4114.00	2880	20240605	-49.55	1278	20241114	13.69	2880	-49.55	20240605	1278	13.69	20241114	2880	-49.55	20240605	1278	13.69	20241114	0.20	N	060380	500	98 억	92709	N	N	N	N
67	20241119	150537	57	100.00	KOSDAQ		금속	N	N	N	N	N	1468	-22	5	-1.48	55722312	37810	29.07	1490	1491	1460	1937	1043	1490	1473.75	0.47	-3706	1635	1562	1459	1386	1283	1599	1423	99	447	500	1040	1	1	19700000	289	6.76	0.36	12	0.19	217.00	4114.00	2880	20240605	-49.03	1278	20241114	14.87	2880	-49.03	20240605	1278	14.87	20241114	2880	-49.03	20240605	1278	14.87	20241114	0.20	N	060380	500	98 억	92709	N	N	N	N
68	20241119	140535	57	100.00	KOSDAQ		금속	N	N	N	N	N	1471	-19	5	-1.28	54373183	36893	28.37	1490	1491	1460	1937	1043	1490	1473.81	0.47	-3421	1635	1562	1459	1386	1283	1599	1423	99	447	500	1040	1	1	19700000	290	6.78	0.36	12	0.19	217.00	4114.00	2880	20240605	-48.92	1278	20241114	15.10	2880	-48.92	20240605	1278	15.10	20241114	2880	-48.92	20240605	1278	15.10	20241114	0.20	N	060380	500	98 억	92709	N	N	N	N
69	20241119	130537	57	100.00	KOSDAQ		금속	N	N	N	N	N	1466	-24	5	-1.61	51001791	34605	26.61	1490	1491	1460	1937	1043	1490	1473.83	0.47	-2967	1635	1562	1459	1386	1283	1599	1423	99	447	500	1040	1	1	19700000	289	6.76	0.36	12	0.18	217.00	4114.00	2880	20240605	-49.10	1278	20241114	14.71	2880	-49.10	20240605	1278	14.71	20241114	2880	-49.10	20240605	1278	14.71	20241114	0.20	N	060380	500	98 억	92709	N	N	N	N
70	20241119	120532	57	100.00	KOSDAQ		금속	N	N	N	N	N	1475	-15	5	-1.01	45386783	30792	23.67	1490	1491	1460	1937	1043	1490	1473.98	0.47	-1814	1635	1562	1459	1386	1283	1599	1423	99	447	500	1040	1	1	19700000	291	6.80	0.36	12	0.16	217.00	4114.00	2880	20240605	-48.78	1278	20241114	15.41	2880	-48.78	20240605	1278	15.41	20241114	2880	-48.78	20240605	1278	15.41	20241114	0.20	N	060380	500	98 억	92709	N	N	N	N
71	20241119	110538	57	100.00	KOSDAQ		금속	N	N	N	N	N	1481	-9	5	-0.60	44194336	29982	23.05	1490	1491	1460	1937	1043	1490	1474.03	0.47	-1036	1635	1562	1459	1386	1283	1599	1423	99	447	500	1040	1	1	19700000	292	6.82	0.36	12	0.15	217.00	4114.00	2880	20240605	-48.58	1278	20241114	15.88	2880	-48.58	20240605	1278	15.88	20241114	2880	-48.58	20240605	1278	15.88	20241114	0.20	N	060380	500	98 억	92709	N	N	N	N
72	20241119	100553	57	100.00	KOSDAQ		금속	N	N	N	N	N	1472	-18	5	-1.21	38048466	25807	19.84	1490	1491	1460	1937	1043	1490	1474.35	0.47	-998	1635	1562	1459	1386	1283	1599	1423	99	447	500	1040	1	1	19700000	290	6.78	0.36	12	0.13	217.00	4114.00	2880	20240605	-48.89	1278	20241114	15.18	2880	-48.89	20240605	1278	15.18	20241114	2880	-48.89	20240605	1278	15.18	20241114	0.20	N	060380	500	98 억	92709	N	N	N	N
73	20241119	090548	57	100.00	KOSDAQ		금속	N	N	N	N	N	1487	-3	5	-0.20	4501088	3024	2.33	1490	1491	1479	1937	1043	1490	1488.46	0.47	-776	1635	1562	1459	1386	1283	1599	1423	99	447	500	1040	1	1	19700000	293	6.85	0.36	12	0.02	217.00	4114.00	2880	20240605	-48.37	1278	20241114	16.35	2880	-48.37	20240605	1278	16.35	20241114	2880	-48.37	20240605	1278	16.35	20241114	0.20	N	060380	500	98 억	92709	N	N	N	N
74	20241118	160533	57	100.00	KOSDAQ		금속	N	N	N	N	N	1490	134	2	9.88	189539144	129855	383.87	1356	1532	1356	1762	950	1356	1459.54	0.49	-8369	1417	1386	1341	1310	1265	1402	1326	99	406	500	940	1	1	19700000	294	6.87	0.36	12	0.66	217.00	4114.00	2880	20240605	-48.26	1278	20241114	16.59	2880	-48.26	20240605	1278	16.59	20241114	2880	-48.26	20240605	1278	16.59	20241114	0.20	N	060380	500	98 억	97305	N	N	N	N
75	20241118	150537	57	100.00	KOSDAQ		금속	N	N	N	N	N	1466	110	2	8.11	177267664	121592	359.44	1356	1532	1356	1762	950	1356	1457.89	0.49	-9215	1417	1386	1341	1310	1265	1402	1326	99	406	500	940	1	1	19700000	289	6.76	0.36	12	0.62	217.00	4114.00	2880	20240605	-49.10	1278	20241114	14.71	2880	-49.10	20240605	1278	14.71	20241114	2880	-49.10	20240605	1278	14.71	20241114	0.20	N	060380	500	98 억	97305	N	N	N	N
76	20241118	140538	57	100.00	KOSDAQ		금속	N	N	N	N	N	1475	119	2	8.78	156509466	107495	317.77	1356	1532	1356	1762	950	1356	1455.97	0.49	-7941	1417	1386	1341	1310	1265	1402	1326	99	406	500	940	1	1	19700000	291	6.80	0.36	12	0.55	217.00	4114.00	2880	20240605	-48.78	1278	20241114	15.41	2880	-48.78	20240605	1278	15.41	20241114	2880	-48.78	20240605	1278	15.41	20241114	0.20	N	060380	500	98 억	97305	N	N	N	N
77	20241118	130536	57	100.00	KOSDAQ		금속	N	N	N	N	N	1465	109	2	8.04	137156349	94293	278.74	1356	1532	1356	1762	950	1356	1454.58	0.49	-7977	1417	1386	1341	1310	1265	1402	1326	99	406	500	940	1	1	19700000	289	6.75	0.36	12	0.48	217.00	4114.00	2880	20240605	-49.13	1278	20241114	14.63	2880	-49.13	20240605	1278	14.63	20241114	2880	-49.13	20240605	1278	14.63	20241114	0.20	N	060380	500	98 억	97305	N	N	N	N
78	20241118	120539	57	100.00	KOSDAQ		금속	N	N	N	N	N	1475	119	2	8.78	68192049	46924	138.71	1356	1532	1356	1762	950	1356	1453.24	0.49	-5212	1417	1386	1341	1310	1265	1402	1326	99	406	500	940	1	1	19700000	291	6.80	0.36	12	0.24	217.00	4114.00	2880	20240605	-48.78	1278	20241114	15.41	2880	-48.78	20240605	1278	15.41	20241114	2880	-48.78	20240605	1278	15.41	20241114	0.20	N	060380	500	98 억	97305	N	N	N	N
79	20241118	110536	57	100.00	KOSDAQ		금속	N	N	N	N	N	1395	39	2	2.88	8386925	6087	17.99	1356	1400	1356	1762	950	1356	1377.84	0.49	-2454	1417	1386	1341	1310	1265	1402	1326	99	406	500	940	1	1	19700000	275	6.43	0.34	12	0.03	217.00	4114.00	2880	20240605	-51.56	1278	20241114	9.15	2880	-51.56	20240605	1278	9.15	20241114	2880	-51.56	20240605	1278	9.15	20241114	0.20	N	060380	500	98 억	97305	N	N	N	N
80	20241118	100534	57	100.00	KOSDAQ		금속	N	N	N	N	N	1389	33	2	2.43	4617896	3370	9.96	1356	1389	1356	1762	950	1356	1370.30	0.49	-1015	1417	1386	1341	1310	1265	1402	1326	99	406	500	940	1	1	19700000	274	6.40	0.34	12	0.02	217.00	4114.00	2880	20240605	-51.77	1278	20241114	8.69	2880	-51.77	20240605	1278	8.69	20241114	2880	-51.77	20240605	1278	8.69	20241114	0.20	N	060380	500	98 억	97305	N	N	N	N
81	20241118	090532	57	100.00	KOSDAQ		금속	N	N	N	N	N	1357	1	2	0.07	1770378	1303	3.85	1356	1387	1356	1762	950	1356	1358.69	0.49	-41	1417	1386	1341	1310	1265	1402	1326	99	406	500	940	1	1	19700000	267	6.25	0.33	12	0.01	217.00	4114.00	2880	20240605	-52.88	1278	20241114	6.18	2880	-52.88	20240605	1278	6.18	20241114	2880	-52.88	20240605	1278	6.18	20241114	0.20	N	060380	500	98 억	97305	N	N	N	N
82	20241115	160549	57	100.00	KOSDAQ		금속	N	N	N	N	N	1356	56	2	4.31	44985029	33798	86.14	1300	1372	1296	1690	910	1300	1331.00	0.51	2351	1354	1326	1302	1274	1250	1315	1263	99	390	500	910	1	1	19700000	267	6.25	0.33	12	0.17	217.00	4114.00	2880	20240605	-52.92	1278	20241114	6.10	2880	-52.92	20240605	1278	6.10	20241114	2880	-52.92	20240605	1278	6.10	20241114	0.20	N	060380	500	98 억	100603	N	N	N	N
83	20241115	150602	57	100.00	KOSDAQ		금속	N	N	N	N	N	1351	51	2	3.92	42291079	31819	81.10	1300	1372	1296	1690	910	1300	1329.11	0.51	2820	1354	1326	1302	1274	1250	1315	1263	99	390	500	910	1	1	19700000	266	6.23	0.33	12	0.16	217.00	4114.00	2880	20240605	-53.09	1278	20241114	5.71	2880	-53.09	20240605	1278	5.71	20241114	2880	-53.09	20240605	1278	5.71	20241114	0.20	N	060380	500	98 억	100603	N	N	N	N
84	20241115	140557	57	100.00	KOSDAQ		금속	N	N	N	N	N	1350	50	2	3.85	37769486	28472	72.57	1300	1372	1296	1690	910	1300	1326.55	0.51	2538	1354	1326	1302	1274	1250	1315	1263	99	390	500	910	1	1	19700000	266	6.22	0.33	12	0.14	217.00	4114.00	2880	20240605	-53.12	1278	20241114	5.63	2880	-53.12	20240605	1278	5.63	20241114	2880	-53.12	20240605	1278	5.63	20241114	0.20	N	060380	500	98 억	100603	N	N	N	N
85	20241115	130558	57	100.00	KOSDAQ		금속	N	N	N	N	N	1360	60	2	4.62	37696573	28418	72.43	1300	1372	1296	1690	910	1300	1326.50	0.51	2538	1354	1326	1302	1274	1250	1315	1263	99	390	500	910	1	1	19700000	268	6.27	0.33	12	0.14	217.00	4114.00	2880	20240605	-52.78	1278	20241114	6.42	2880	-52.78	20240605	1278	6.42	20241114	2880	-52.78	20240605	1278	6.42	20241114	0.20	N	060380	500	98 억	100603	N	N	N	N
86	20241115	120601	57	100.00	KOSDAQ		금속	N	N	N	N	N	1340	40	2	3.08	35537441	26815	68.35	1300	1372	1296	1690	910	1300	1325.28	0.51	2342	1354	1326	1302	1274	1250	1315	1263	99	390	500	910	1	1	19700000	264	6.18	0.33	12	0.14	217.00	4114.00	2880	20240605	-53.47	1278	20241114	4.85	2880	-53.47	20240605	1278	4.85	20241114	2880	-53.47	20240605	1278	4.85	20241114	0.20	N	060380	500	98 억	100603	N	N	N	N
87	20241115	110547	57	100.00	KOSDAQ		금속	N	N	N	N	N	1342	42	2	3.23	26102040	19772	50.40	1300	1372	1296	1690	910	1300	1320.15	0.51	594	1354	1326	1302	1274	1250	1315	1263	99	390	500	910	1	1	19700000	264	6.18	0.33	12	0.10	217.00	4114.00	2880	20240605	-53.40	1278	20241114	5.01	2880	-53.40	20240605	1278	5.01	20241114	2880	-53.40	20240605	1278	5.01	20241114	0.20	N	060380	500	98 억	100603	N	N	N	N
88	20241115	100547	57	100.00	KOSDAQ		금속	N	N	N	N	N	1363	63	2	4.85	20969183	15947	40.65	1300	1372	1296	1690	910	1300	1314.93	0.51	-1670	1354	1326	1302	1274	1250	1315	1263	99	390	500	910	1	1	19700000	269	6.28	0.33	12	0.08	217.00	4114.00	2880	20240605	-52.67	1278	20241114	6.65	2880	-52.67	20240605	1278	6.65	20241114	2880	-52.67	20240605	1278	6.65	20241114	0.20	N	060380	500	98 억	100603	N	N	N	N
89	20241115	090552	57	100.00	KOSDAQ		금속	N	N	N	N	N	1296	-4	5	-0.31	11179540	8598	21.91	1300	1308	1296	1690	910	1300	1300.25	0.51	930	1354	1326	1302	1274	1250	1315	1263	99	390	500	910	1	1	19700000	255	5.97	0.32	12	0.04	217.00	4114.00	2880	20240605	-55.00	1278	20241114	1.41	2880	-55.00	20240605	1278	1.41	20241114	2880	-55.00	20240605	1278	1.41	20241114	0.20	N	060380	500	98 억	100603	N	N	N	N
90	20241114	160543	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1324	10	2	0.76	50826701	38968	127.23	1305	1330	1278	1708	920	1314	1304.32	0.53	-3421	1413	1363	1336	1286	1259	1350	1273	99	394	500	910	1	1	19700000	261	6.10	0.32	12	0.20	217.00	4114.00	2880	20240605	-54.03	1278	20241114	3.60	2880	-54.03	20240605	1278	3.60	20241114	2880	-54.03	20240605	1278	3.60	20241114	0.20	N	060380	500	98 억	104024	N	N	N	N
91	20241114	150546	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1278	-36	5	-2.74	44462617	34128	111.42	1305	1330	1278	1708	920	1314	1302.82	0.53	-766	1413	1363	1336	1286	1259	1350	1273	99	394	500	910	1	1	19700000	252	5.89	0.31	12	0.17	217.00	4114.00	2880	20240605	-55.62	1278	20241114	0.00	2880	-55.62	20240605	1278	0.00	20241114	2880	-55.62	20240605	1278	0.00	20241114	0.20	N	060380	500	98 억	104024	N	N	N	N
92	20241114	140541	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1299	-15	5	-1.14	41340624	31706	103.52	1305	1330	1283	1708	920	1314	1303.87	0.53	-613	1413	1363	1336	1286	1259	1350	1273	99	394	500	910	1	1	19700000	256	5.99	0.32	12	0.16	217.00	4114.00	2880	20240605	-54.90	1283	20241114	1.25	2880	-54.90	20240605	1283	1.25	20241114	2880	-54.90	20240605	1283	1.25	20241114	0.20	N	060380	500	98 억	104024	N	N	N	N
93	20241114	130542	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1305	-9	5	-0.68	25329464	19374	63.25	1305	1330	1301	1708	920	1314	1307.39	0.53	-416	1413	1363	1336	1286	1259	1350	1273	99	394	500	910	1	1	19700000	257	6.01	0.32	12	0.10	217.00	4114.00	2880	20240605	-54.69	1301	20241114	0.31	2880	-54.69	20240605	1301	0.31	20241114	2880	-54.69	20240605	1301	0.31	20241114	0.20	N	060380	500	98 억	104024	N	N	N	N
94	20241114	120542	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1307	-7	5	-0.53	17846437	13644	44.55	1305	1330	1301	1708	920	1314	1308.01	0.53	-377	1413	1363	1336	1286	1259	1350	1273	99	394	500	910	1	1	19700000	257	6.02	0.32	12	0.07	217.00	4114.00	2880	20240605	-54.62	1301	20241114	0.46	2880	-54.62	20240605	1301	0.46	20241114	2880	-54.62	20240605	1301	0.46	20241114	0.20	N	060380	500	98 억	104024	N	N	N	N
95	20241114	110543	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1320	6	2	0.46	9838021	7527	24.57	1305	1330	1301	1708	920	1314	1307.03	0.53	286	1413	1363	1336	1286	1259	1350	1273	99	394	500	910	1	1	19700000	260	6.08	0.32	12	0.04	217.00	4114.00	2880	20240605	-54.17	1301	20241114	1.46	2880	-54.17	20240605	1301	1.46	20241114	2880	-54.17	20240605	1301	1.46	20241114	0.20	N	060380	500	98 억	104024	N	N	N	N
96	20241114	100602	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1305	-9	5	-0.68	6195863	4748	15.50	1305	1305	1303	1708	920	1314	1304.94	0.53	191	1413	1363	1336	1286	1259	1350	1273	99	394	500	910	1	1	19700000	257	6.01	0.32	12	0.02	217.00	4114.00	2880	20240605	-54.69	1303	20241114	0.15	2880	-54.69	20240605	1303	0.15	20241114	2880	-54.69	20240605	1303	0.15	20241114	0.20	N	060380	500	98 억	104024	N	N	N	N
97	20241114	090537	57	100.00	KOSDAQ		금속	N	N	N	N	N	1314	0	3	0.00	0	0	0.00	0	0	0	1708	920	1314	0.00	0.53	0	1413	1363	1336	1286	1259	1350	1273	99	394	500	910	1	1	19700000	259	6.06	0.32	12	0.00	217.00	4114.00	2880	20240605	-54.38	1309	20241113	0.38	2880	-54.38	20240605	1309	0.38	20241113	2880	-54.38	20240605	1309	0.38	20241113	0.20	N	060380	500	98 억	104024	N	N	N	N
98	20241113	160314	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1314	-62	5	-4.51	41026154	30629	98.03	1386	1386	1309	1788	964	1376	1339.45	0.54	-1590	1416	1396	1386	1366	1356	1391	1361	99	412	500	960	1	1	19700000	259	6.06	0.32	12	0.16	217.00	4114.00	2880	20240605	-54.38	1309	20241113	0.38	2880	-54.38	20240605	1309	0.38	20241113	2880	-54.38	20240605	1309	0.38	20241113	0.21	N	060380	500	98 억	105614	N	N	N	N
99	20241113	150334	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1312	-64	5	-4.65	37943666	28282	90.52	1386	1386	1309	1788	964	1376	1341.62	0.54	-1224	1416	1396	1386	1366	1356	1391	1361	99	412	500	960	1	1	19700000	258	6.05	0.32	12	0.14	217.00	4114.00	2880	20240605	-54.44	1309	20241113	0.23	2880	-54.44	20240605	1309	0.23	20241113	2880	-54.44	20240605	1309	0.23	20241113	0.21	N	060380	500	98 억	105614	N	N	N	N
100	20241113	140330	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1315	-61	5	-4.43	33131907	24618	78.79	1386	1386	1315	1788	964	1376	1345.84	0.54	-1244	1416	1396	1386	1366	1356	1391	1361	99	412	500	960	1	1	19700000	259	6.06	0.32	12	0.12	217.00	4114.00	2880	20240605	-54.34	1315	20241113	0.00	2880	-54.34	20240605	1315	0.00	20241113	2880	-54.34	20240605	1315	0.00	20241113	0.21	N	060380	500	98 억	105614	N	N	N	N
101	20241113	130328	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1335	-41	5	-2.98	27827256	20600	65.93	1386	1386	1335	1788	964	1376	1350.84	0.54	-1239	1416	1396	1386	1366	1356	1391	1361	99	412	500	960	1	1	19700000	263	6.15	0.32	12	0.10	217.00	4114.00	2880	20240605	-53.65	1335	20241113	0.00	2880	-53.65	20240605	1335	0.00	20241113	2880	-53.65	20240605	1335	0.00	20241113	0.21	N	060380	500	98 억	105614	N	N	N	N
102	20241113	120327	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1341	-35	5	-2.54	24543235	18161	58.12	1386	1386	1341	1788	964	1376	1351.43	0.54	-241	1416	1396	1386	1366	1356	1391	1361	99	412	500	960	1	1	19700000	264	6.18	0.33	12	0.09	217.00	4114.00	2880	20240605	-53.44	1341	20241113	0.00	2880	-53.44	20240605	1341	0.00	20241113	2880	-53.44	20240605	1341	0.00	20241113	0.21	N	060380	500	98 억	105614	N	N	N	N
103	20241113	110325	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1351	-25	5	-1.82	20664441	15276	48.89	1386	1386	1345	1788	964	1376	1352.74	0.54	-317	1416	1396	1386	1366	1356	1391	1361	99	412	500	960	1	1	19700000	266	6.23	0.33	12	0.08	217.00	4114.00	2880	20240605	-53.09	1345	20241113	0.45	2880	-53.09	20240605	1345	0.45	20241113	2880	-53.09	20240605	1345	0.45	20241113	0.21	N	060380	500	98 억	105614	N	N	N	N
104	20241113	100326	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1356	-20	5	-1.45	4910370	3610	11.55	1386	1386	1350	1788	964	1376	1360.21	0.54	61	1416	1396	1386	1366	1356	1391	1361	99	412	500	960	1	1	19700000	267	6.25	0.33	12	0.02	217.00	4114.00	2880	20240605	-52.92	1350	20241113	0.44	2880	-52.92	20240605	1350	0.44	20241113	2880	-52.92	20240605	1350	0.44	20241113	0.21	N	060380	500	98 억	105614	N	N	N	N
105	20241113	090319	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1362	-14	5	-1.02	1181598	854	2.73	1386	1386	1362	1788	964	1376	1383.60	0.54	62	1416	1396	1386	1366	1356	1391	1361	99	412	500	960	1	1	19700000	268	6.28	0.33	12	0.00	217.00	4114.00	2880	20240605	-52.71	1362	20241113	0.00	2880	-52.71	20240605	1362	0.00	20241113	2880	-52.71	20240605	1362	0.00	20241113	0.21	N	060380	500	98 억	105614	N	N	N	N
106	20241112	160524	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1376	-31	5	-2.20	43450841	31239	114.63	1400	1406	1376	1829	985	1407	1390.92	0.55	-2628	1456	1431	1414	1389	1372	1423	1381	99	422	500	980	1	1	19700000	271	6.34	0.33	12	0.16	217.00	4114.00	2880	20240605	-52.22	1376	20241112	0.00	2880	-52.22	20240605	1376	0.00	20241112	2880	-52.22	20240605	1376	0.00	20241112	0.21	N	060380	500	98 억	108242	N	N	N	N
107	20241112	150527	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1387	-20	5	-1.42	40372429	29002	106.42	1400	1406	1377	1829	985	1407	1392.06	0.55	-2443	1456	1431	1414	1389	1372	1423	1381	99	422	500	980	1	1	19700000	273	6.39	0.34	12	0.15	217.00	4114.00	2880	20240605	-51.84	1377	20241112	0.73	2880	-51.84	20240605	1377	0.73	20241112	2880	-51.84	20240605	1377	0.73	20241112	0.21	N	060380	500	98 억	108242	N	N	N	N
108	20241112	140535	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1379	-28	5	-1.99	38604923	27725	101.73	1400	1406	1379	1829	985	1407	1392.42	0.55	-2165	1456	1431	1414	1389	1372	1423	1381	99	422	500	980	1	1	19700000	272	6.35	0.34	12	0.14	217.00	4114.00	2880	20240605	-52.12	1379	20241112	0.00	2880	-52.12	20240605	1379	0.00	20241112	2880	-52.12	20240605	1379	0.00	20241112	0.21	N	060380	500	98 억	108242	N	N	N	N
109	20241112	130530	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1382	-25	5	-1.78	37564965	26972	98.97	1400	1406	1382	1829	985	1407	1392.74	0.55	-2071	1456	1431	1414	1389	1372	1423	1381	99	422	500	980	1	1	19700000	272	6.37	0.34	12	0.14	217.00	4114.00	2880	20240605	-52.01	1382	20241112	0.00	2880	-52.01	20240605	1382	0.00	20241112	2880	-52.01	20240605	1382	0.00	20241112	0.21	N	060380	500	98 억	108242	N	N	N	N
110	20241112	120529	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1383	-24	5	-1.71	29896178	21432	78.64	1400	1406	1383	1829	985	1407	1394.93	0.55	-1542	1456	1431	1414	1389	1372	1423	1381	99	422	500	980	1	1	19700000	272	6.37	0.34	12	0.11	217.00	4114.00	2880	20240605	-51.98	1383	20241112	0.00	2880	-51.98	20240605	1383	0.00	20241112	2880	-51.98	20240605	1383	0.00	20241112	0.21	N	060380	500	98 억	108242	N	N	N	N
111	20241112	110528	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1391	-16	5	-1.14	24876089	17817	65.38	1400	1406	1391	1829	985	1407	1396.20	0.55	-850	1456	1431	1414	1389	1372	1423	1381	99	422	500	980	1	1	19700000	274	6.41	0.34	12	0.09	217.00	4114.00	2880	20240605	-51.70	1391	20241112	0.00	2880	-51.70	20240605	1391	0.00	20241112	2880	-51.70	20240605	1391	0.00	20241112	0.21	N	060380	500	98 억	108242	N	N	N	N
112	20241112	100527	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1396	-11	5	-0.78	20466709	14651	53.76	1400	1406	1391	1829	985	1407	1396.95	0.55	-937	1456	1431	1414	1389	1372	1423	1381	99	422	500	980	1	1	19700000	275	6.43	0.34	12	0.07	217.00	4114.00	2880	20240605	-51.53	1391	20241112	0.36	2880	-51.53	20240605	1391	0.36	20241112	2880	-51.53	20240605	1391	0.36	20241112	0.21	N	060380	500	98 억	108242	N	N	N	N
113	20241112	090527	57	100.00	KOSDAQ		금속	N	N	N	N	N	1406	-1	5	-0.07	420006	300	1.10	1400	1406	1400	1829	985	1407	1400.02	0.55	-21	1456	1431	1414	1389	1372	1423	1381	99	422	500	980	1	1	19700000	277	6.48	0.34	12	0.00	217.00	4114.00	2880	20240605	-51.18	1397	20241111	0.64	2880	-51.18	20240605	1397	0.64	20241111	2880	-51.18	20240605	1397	0.64	20241111	0.21	N	060380	500	98 억	108242	N	N	N	N
114	20241111	160524	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1407	-33	5	-2.29	38476574	27253	145.68	1435	1439	1397	1872	1008	1440	1411.83	0.58	-6910	1477	1458	1449	1430	1421	1454	1426	99	432	500	1000	1	1	19700000	277	6.48	0.34	12	0.14	217.00	4114.00	2880	20240605	-51.15	1397	20241111	0.72	2880	-51.15	20240605	1397	0.72	20241111	2880	-51.15	20240605	1397	0.72	20241111	0.21	N	060380	500	98 억	114928	N	N	N	N
115	20241111	150541	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1407	-33	5	-2.29	33988944	24062	128.62	1435	1439	1397	1872	1008	1440	1412.56	0.58	-6676	1477	1458	1449	1430	1421	1454	1426	99	432	500	1000	1	1	19700000	277	6.48	0.34	12	0.12	217.00	4114.00	2880	20240605	-51.15	1397	20241111	0.72	2880	-51.15	20240605	1397	0.72	20241111	2880	-51.15	20240605	1397	0.72	20241111	0.21	N	060380	500	98 억	114928	N	N	N	N
116	20241111	140531	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1404	-36	5	-2.50	31202617	22081	118.03	1435	1439	1397	1872	1008	1440	1413.10	0.58	-6579	1477	1458	1449	1430	1421	1454	1426	99	432	500	1000	1	1	19700000	277	6.47	0.34	12	0.11	217.00	4114.00	2880	20240605	-51.25	1397	20241111	0.50	2880	-51.25	20240605	1397	0.50	20241111	2880	-51.25	20240605	1397	0.50	20241111	0.21	N	060380	500	98 억	114928	N	N	N	N
117	20241111	130529	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1404	-36	5	-2.50	29694496	21006	112.28	1435	1439	1397	1872	1008	1440	1413.62	0.58	-6475	1477	1458	1449	1430	1421	1454	1426	99	432	500	1000	1	1	19700000	277	6.47	0.34	12	0.11	217.00	4114.00	2880	20240605	-51.25	1397	20241111	0.50	2880	-51.25	20240605	1397	0.50	20241111	2880	-51.25	20240605	1397	0.50	20241111	0.21	N	060380	500	98 억	114928	N	N	N	N
118	20241111	120526	57	100.00	KOSDAQ		금속	N	N	N	N	N	1406	-34	5	-2.36	20796811	14658	78.35	1435	1439	1406	1872	1008	1440	1418.80	0.58	-2170	1477	1458	1449	1430	1421	1454	1426	99	432	500	1000	1	1	19700000	277	6.48	0.34	12	0.07	217.00	4114.00	2880	20240605	-51.18	1400	20241028	0.43	2880	-51.18	20240605	1400	0.43	20241028	2880	-51.18	20240605	1400	0.43	20241028	0.21	N	060380	500	98 억	114928	N	N	N	N
119	20241111	110526	57	100.00	KOSDAQ		금속	N	N	N	N	N	1410	-30	5	-2.08	15618612	10984	58.71	1435	1439	1410	1872	1008	1440	1421.94	0.58	-502	1477	1458	1449	1430	1421	1454	1426	99	432	500	1000	1	1	19700000	278	6.50	0.34	12	0.06	217.00	4114.00	2880	20240605	-51.04	1400	20241028	0.71	2880	-51.04	20240605	1400	0.71	20241028	2880	-51.04	20240605	1400	0.71	20241028	0.21	N	060380	500	98 억	114928	N	N	N	N
120	20241111	100524	57	100.00	KOSDAQ		금속	N	N	N	N	N	1419	-21	5	-1.46	10930272	7666	40.98	1435	1439	1419	1872	1008	1440	1425.81	0.58	482	1477	1458	1449	1430	1421	1454	1426	99	432	500	1000	1	1	19700000	280	6.54	0.34	12	0.04	217.00	4114.00	2880	20240605	-50.73	1400	20241028	1.36	2880	-50.73	20240605	1400	1.36	20241028	2880	-50.73	20240605	1400	1.36	20241028	0.21	N	060380	500	98 억	114928	N	N	N	N
121	20241111	090522	57	100.00	KOSDAQ		금속	N	N	N	N	N	1434	-6	5	-0.42	846138	590	3.15	1435	1435	1426	1872	1008	1440	1434.13	0.58	466	1477	1458	1449	1430	1421	1454	1426	99	432	500	1000	1	1	19700000	282	6.61	0.35	12	0.00	217.00	4114.00	2880	20240605	-50.21	1400	20241028	2.43	2880	-50.21	20240605	1400	2.43	20241028	2880	-50.21	20240605	1400	2.43	20241028	0.21	N	060380	500	98 억	114928	N	N	N	N
122	20241108	160519	57	100.00	KOSDAQ		금속	N	N	N	N	N	1440	-17	5	-1.17	26976321	18658	129.88	1457	1468	1440	1894	1020	1457	1445.83	0.59	-1505	1489	1473	1454	1438	1419	1463	1428	99	437	500	1010	1	1	19700000	284	6.64	0.35	12	0.09	217.00	4114.00	2880	20240605	-50.00	1400	20241028	2.86	2880	-50.00	20240605	1400	2.86	20241028	2880	-50.00	20240605	1400	2.86	20241028	0.21	N	060380	500	98 억	116433	N	N	N	N
123	20241108	150526	57	100.00	KOSDAQ		금속	N	N	N	N	N	1441	-16	5	-1.10	24030625	16613	115.64	1457	1468	1441	1894	1020	1457	1446.50	0.59	-404	1489	1473	1454	1438	1419	1463	1428	99	437	500	1010	1	1	19700000	284	6.64	0.35	12	0.08	217.00	4114.00	2880	20240605	-49.97	1400	20241028	2.93	2880	-49.97	20240605	1400	2.93	20241028	2880	-49.97	20240605	1400	2.93	20241028	0.21	N	060380	500	98 억	116433	N	N	N	N
124	20241108	140525	57	100.00	KOSDAQ		금속	N	N	N	N	N	1444	-13	5	-0.89	19490442	13466	93.74	1457	1468	1441	1894	1020	1457	1447.38	0.59	-695	1489	1473	1454	1438	1419	1463	1428	99	437	500	1010	1	1	19700000	284	6.65	0.35	12	0.07	217.00	4114.00	2880	20240605	-49.86	1400	20241028	3.14	2880	-49.86	20240605	1400	3.14	20241028	2880	-49.86	20240605	1400	3.14	20241028	0.21	N	060380	500	98 억	116433	N	N	N	N
125	20241108	130525	57	100.00	KOSDAQ		금속	N	N	N	N	N	1451	-6	5	-0.41	11697584	8071	56.18	1457	1468	1441	1894	1020	1457	1449.34	0.59	-607	1489	1473	1454	1438	1419	1463	1428	99	437	500	1010	1	1	19700000	286	6.69	0.35	12	0.04	217.00	4114.00	2880	20240605	-49.62	1400	20241028	3.64	2880	-49.62	20240605	1400	3.64	20241028	2880	-49.62	20240605	1400	3.64	20241028	0.21	N	060380	500	98 억	116433	N	N	N	N
126	20241108	120524	57	100.00	KOSDAQ		금속	N	N	N	N	N	1445	-12	5	-0.82	9604292	6623	46.10	1457	1468	1441	1894	1020	1457	1450.14	0.59	-545	1489	1473	1454	1438	1419	1463	1428	99	437	500	1010	1	1	19700000	285	6.66	0.35	12	0.03	217.00	4114.00	2880	20240605	-49.83	1400	20241028	3.21	2880	-49.83	20240605	1400	3.21	20241028	2880	-49.83	20240605	1400	3.21	20241028	0.21	N	060380	500	98 억	116433	N	N	N	N
127	20241108	110524	57	100.00	KOSDAQ		금속	N	N	N	N	N	1458	1	2	0.07	7037631	4853	33.78	1457	1468	1441	1894	1020	1457	1450.16	0.59	-347	1489	1473	1454	1438	1419	1463	1428	99	437	500	1010	1	1	19700000	287	6.72	0.35	12	0.02	217.00	4114.00	2880	20240605	-49.38	1400	20241028	4.14	2880	-49.38	20240605	1400	4.14	20241028	2880	-49.38	20240605	1400	4.14	20241028	0.21	N	060380	500	98 억	116433	N	N	N	N
128	20241108	100532	57	100.00	KOSDAQ		금속	N	N	N	N	N	1455	-2	5	-0.14	767850	527	3.67	1457	1468	1453	1894	1020	1457	1457.02	0.59	-151	1489	1473	1454	1438	1419	1463	1428	99	437	500	1010	1	1	19700000	287	6.71	0.35	12	0.00	217.00	4114.00	2880	20240605	-49.48	1400	20241028	3.93	2880	-49.48	20240605	1400	3.93	20241028	2880	-49.48	20240605	1400	3.93	20241028	0.21	N	060380	500	98 억	116433	N	N	N	N
129	20241108	090520	57	100.00	KOSDAQ		금속	N	N	N	N	N	1456	-1	5	-0.07	291300	200	1.39	1457	1457	1456	1894	1020	1457	1456.50	0.59	-115	1489	1473	1454	1438	1419	1463	1428	99	437	500	1010	1	1	19700000	287	6.71	0.35	12	0.00	217.00	4114.00	2880	20240605	-49.44	1400	20241028	4.00	2880	-49.44	20240605	1400	4.00	20241028	2880	-49.44	20240605	1400	4.00	20241028	0.21	N	060380	500	98 억	116433	N	N	N	N
130	20241107	160520	57	100.00	KOSDAQ		금속	N	N	N	N	N	1457	-8	5	-0.55	20883364	14365	298.65	1465	1470	1435	1904	1026	1465	1453.77	0.61	-2947	1499	1482	1466	1449	1433	1490	1457	99	439	500	1020	1	1	19700000	287	6.71	0.35	12	0.07	217.00	4114.00	2880	20240605	-49.41	1400	20241028	4.07	2880	-49.41	20240605	1400	4.07	20241028	2880	-49.41	20240605	1400	4.07	20241028	0.21	N	060380	500	98 억	119380	N	N	N	N
131	20241107	150521	57	100.00	KOSDAQ		금속	N	N	N	N	N	1458	-7	5	-0.48	19172586	13191	274.24	1465	1465	1435	1904	1026	1465	1453.46	0.61	-2192	1499	1482	1466	1449	1433	1490	1457	99	439	500	1020	1	1	19700000	287	6.72	0.35	12	0.07	217.00	4114.00	2880	20240605	-49.38	1400	20241028	4.14	2880	-49.38	20240605	1400	4.14	20241028	2880	-49.38	20240605	1400	4.14	20241028	0.21	N	060380	500	98 억	119380	N	N	N	N
132	20241107	140524	57	100.00	KOSDAQ		금속	N	N	N	N	N	1459	-6	5	-0.41	17024805	11717	243.60	1465	1465	1435	1904	1026	1465	1453.00	0.61	-2172	1499	1482	1466	1449	1433	1490	1457	99	439	500	1020	1	1	19700000	287	6.72	0.35	12	0.06	217.00	4114.00	2880	20240605	-49.34	1400	20241028	4.21	2880	-49.34	20240605	1400	4.21	20241028	2880	-49.34	20240605	1400	4.21	20241028	0.21	N	060380	500	98 억	119380	N	N	N	N
133	20241107	130525	57	100.00	KOSDAQ		금속	N	N	N	N	N	1465	0	3	0.00	15201493	10468	217.63	1465	1465	1435	1904	1026	1465	1452.19	0.61	-2894	1499	1482	1466	1449	1433	1490	1457	99	439	500	1020	1	1	19700000	289	6.75	0.36	12	0.05	217.00	4114.00	2880	20240605	-49.13	1400	20241028	4.64	2880	-49.13	20240605	1400	4.64	20241028	2880	-49.13	20240605	1400	4.64	20241028	0.21	N	060380	500	98 억	119380	N	N	N	N
134	20241107	120522	57	100.00	KOSDAQ		금속	N	N	N	N	N	1454	-11	5	-0.75	12753764	8794	182.83	1465	1465	1435	1904	1026	1465	1450.28	0.61	-2834	1499	1482	1466	1449	1433	1490	1457	99	439	500	1020	1	1	19700000	286	6.70	0.35	12	0.04	217.00	4114.00	2880	20240605	-49.51	1400	20241028	3.86	2880	-49.51	20240605	1400	3.86	20241028	2880	-49.51	20240605	1400	3.86	20241028	0.21	N	060380	500	98 억	119380	N	N	N	N
135	20241107	110522	57	100.00	KOSDAQ		금속	N	N	N	N	N	1444	-21	5	-1.43	8119227	5587	116.15	1465	1465	1435	1904	1026	1465	1453.24	0.61	-2679	1499	1482	1466	1449	1433	1490	1457	99	439	500	1020	1	1	19700000	284	6.65	0.35	12	0.03	217.00	4114.00	2880	20240605	-49.86	1400	20241028	3.14	2880	-49.86	20240605	1400	3.14	20241028	2880	-49.86	20240605	1400	3.14	20241028	0.21	N	060380	500	98 억	119380	N	N	N	N
136	20241107	100522	57	100.00	KOSDAQ		금속	N	N	N	N	N	1444	-21	5	-1.43	5042813	3456	71.85	1465	1465	1435	1904	1026	1465	1459.15	0.61	-2418	1499	1482	1466	1449	1433	1490	1457	99	439	500	1020	1	1	19700000	284	6.65	0.35	12	0.02	217.00	4114.00	2880	20240605	-49.86	1400	20241028	3.14	2880	-49.86	20240605	1400	3.14	20241028	2880	-49.86	20240605	1400	3.14	20241028	0.21	N	060380	500	98 억	119380	N	N	N	N
137	20241107	090522	57	100.00	KOSDAQ		금속	N	N	N	N	N	1456	-9	5	-0.61	3597950	2456	51.06	1465	1465	1456	1904	1026	1465	1464.96	0.61	-2136	1499	1482	1466	1449	1433	1490	1457	99	439	500	1020	1	1	19700000	287	6.71	0.35	12	0.01	217.00	4114.00	2880	20240605	-49.44	1400	20241028	4.00	2880	-49.44	20240605	1400	4.00	20241028	2880	-49.44	20240605	1400	4.00	20241028	0.21	N	060380	500	98 억	119380	N	N	N	N
138	20241106	160524	57	100.00	KOSDAQ		금속	N	N	N	N	N	1465	15	2	1.03	7018249	4810	58.87	1450	1483	1450	1885	1015	1450	1459.10	0.61	-1137	1492	1471	1449	1428	1406	1481	1438	99	435	500	1010	1	1	19700000	289	6.75	0.36	12	0.02	217.00	4114.00	2880	20240605	-49.13	1400	20241028	4.64	2880	-49.13	20240605	1400	4.64	20241028	2880	-49.13	20240605	1400	4.64	20241028	0.21	N	060380	500	98 억	120517	N	N	N	N
139	20241106	150540	57	100.00	KOSDAQ		금속	N	N	N	N	N	1456	6	2	0.41	6828394	4680	57.28	1450	1483	1450	1885	1015	1450	1459.06	0.61	-1017	1492	1471	1449	1428	1406	1481	1438	99	435	500	1010	1	1	19700000	287	6.71	0.35	12	0.02	217.00	4114.00	2880	20240605	-49.44	1400	20241028	4.00	2880	-49.44	20240605	1400	4.00	20241028	2880	-49.44	20240605	1400	4.00	20241028	0.21	N	060380	500	98 억	120517	N	N	N	N
140	20241106	140536	57	100.00	KOSDAQ		금속	N	N	N	N	N	1450	0	3	0.00	4167402	2859	34.99	1450	1475	1450	1885	1015	1450	1457.64	0.61	-602	1492	1471	1449	1428	1406	1481	1438	99	435	500	1010	1	1	19700000	286	6.68	0.35	12	0.01	217.00	4114.00	2880	20240605	-49.65	1400	20241028	3.57	2880	-49.65	20240605	1400	3.57	20241028	2880	-49.65	20240605	1400	3.57	20241028	0.21	N	060380	500	98 억	120517	N	N	N	N
141	20241106	130542	57	100.00	KOSDAQ		금속	N	N	N	N	N	1453	3	2	0.21	4055595	2782	34.05	1450	1475	1450	1885	1015	1450	1457.80	0.61	-545	1492	1471	1449	1428	1406	1481	1438	99	435	500	1010	1	1	19700000	286	6.70	0.35	12	0.01	217.00	4114.00	2880	20240605	-49.55	1400	20241028	3.79	2880	-49.55	20240605	1400	3.79	20241028	2880	-49.55	20240605	1400	3.79	20241028	0.21	N	060380	500	98 억	120517	N	N	N	N
142	20241106	120523	57	100.00	KOSDAQ		금속	N	N	N	N	N	1461	11	2	0.76	2199410	1506	18.43	1450	1475	1450	1885	1015	1450	1460.43	0.61	-458	1492	1471	1449	1428	1406	1481	1438	99	435	500	1010	1	1	19700000	288	6.73	0.36	12	0.01	217.00	4114.00	2880	20240605	-49.27	1400	20241028	4.36	2880	-49.27	20240605	1400	4.36	20241028	2880	-49.27	20240605	1400	4.36	20241028	0.21	N	060380	500	98 억	120517	N	N	N	N
143	20241106	110528	57	100.00	KOSDAQ		금속	N	N	N	N	N	1460	10	2	0.69	2173089	1488	18.21	1450	1475	1450	1885	1015	1450	1460.41	0.61	-457	1492	1471	1449	1428	1406	1481	1438	99	435	500	1010	1	1	19700000	288	6.73	0.35	12	0.01	217.00	4114.00	2880	20240605	-49.31	1400	20241028	4.29	2880	-49.31	20240605	1400	4.29	20241028	2880	-49.31	20240605	1400	4.29	20241028	0.21	N	060380	500	98 억	120517	N	N	N	N
144	20241106	100529	57	100.00	KOSDAQ		금속	N	N	N	N	N	1463	13	2	0.90	1634022	1119	13.70	1450	1475	1450	1885	1015	1450	1460.25	0.61	-357	1492	1471	1449	1428	1406	1481	1438	99	435	500	1010	1	1	19700000	288	6.74	0.36	12	0.01	217.00	4114.00	2880	20240605	-49.20	1400	20241028	4.50	2880	-49.20	20240605	1400	4.50	20241028	2880	-49.20	20240605	1400	4.50	20241028	0.21	N	060380	500	98 억	120517	N	N	N	N
145	20241106	090527	57	100.00	KOSDAQ		금속	N	N	N	N	N	1450	0	3	0.00	240942	165	2.02	1450	1475	1450	1885	1015	1450	1460.25	0.61	-62	1492	1471	1449	1428	1406	1481	1438	99	435	500	1010	1	1	19700000	286	6.68	0.35	12	0.00	217.00	4114.00	2880	20240605	-49.65	1400	20241028	3.57	2880	-49.65	20240605	1400	3.57	20241028	2880	-49.65	20240605	1400	3.57	20241028	0.21	N	060380	500	98 억	120517	N	N	N	N
146	20241105	160512	57	100.00	KOSDAQ		금속	N	N	N	N	N	1450	23	2	1.61	11763599	8168	34.10	1442	1470	1427	1855	999	1427	1440.21	0.62	-1798	1459	1442	1433	1416	1407	1438	1412	99	428	500	990	1	1	19700000	286	6.68	0.35	12	0.04	217.00	4114.00	2880	20240605	-49.65	1400	20241028	3.57	2880	-49.65	20240605	1400	3.57	20241028	2880	-49.65	20240605	1400	3.57	20241028	0.20	N	060380	500	98 억	122315	N	N	N	N
147	20241105	150521	57	100.00	KOSDAQ		금속	N	N	N	N	N	1452	25	2	1.75	9506292	6617	27.62	1442	1455	1427	1855	999	1427	1436.65	0.62	-1562	1459	1442	1433	1416	1407	1438	1412	99	428	500	990	1	1	19700000	286	6.69	0.35	12	0.03	217.00	4114.00	2880	20240605	-49.58	1400	20241028	3.71	2880	-49.58	20240605	1400	3.71	20241028	2880	-49.58	20240605	1400	3.71	20241028	0.20	N	060380	500	98 억	122315	N	N	N	N
148	20241105	140518	57	100.00	KOSDAQ		금속	N	N	N	N	N	1436	9	2	0.63	5808384	4056	16.93	1442	1442	1427	1855	999	1427	1432.05	0.62	-737	1459	1442	1433	1416	1407	1438	1412	99	428	500	990	1	1	19700000	283	6.62	0.35	12	0.02	217.00	4114.00	2880	20240605	-50.14	1400	20241028	2.57	2880	-50.14	20240605	1400	2.57	20241028	2880	-50.14	20240605	1400	2.57	20241028	0.20	N	060380	500	98 억	122315	N	N	N	N
149	20241105	130520	57	100.00	KOSDAQ		금속	N	N	N	N	N	1429	2	2	0.14	3893725	2719	11.35	1442	1442	1427	1855	999	1427	1432.04	0.62	-623	1459	1442	1433	1416	1407	1438	1412	99	428	500	990	1	1	19700000	282	6.59	0.35	12	0.01	217.00	4114.00	2880	20240605	-50.38	1400	20241028	2.07	2880	-50.38	20240605	1400	2.07	20241028	2880	-50.38	20240605	1400	2.07	20241028	0.20	N	060380	500	98 억	122315	N	N	N	N
150	20241105	120517	57	100.00	KOSDAQ		금속	N	N	N	N	N	1430	3	2	0.21	3239906	2262	9.44	1442	1442	1427	1855	999	1427	1432.32	0.62	-360	1459	1442	1433	1416	1407	1438	1412	99	428	500	990	1	1	19700000	282	6.59	0.35	12	0.01	217.00	4114.00	2880	20240605	-50.35	1400	20241028	2.14	2880	-50.35	20240605	1400	2.14	20241028	2880	-50.35	20240605	1400	2.14	20241028	0.20	N	060380	500	98 억	122315	N	N	N	N
151	20241105	110508	57	100.00	KOSDAQ		금속	N	N	N	N	N	1428	1	2	0.07	2840747	1983	8.28	1442	1442	1428	1855	999	1427	1432.55	0.62	-220	1459	1442	1433	1416	1407	1438	1412	99	428	500	990	1	1	19700000	281	6.58	0.35	12	0.01	217.00	4114.00	2880	20240605	-50.42	1400	20241028	2.00	2880	-50.42	20240605	1400	2.00	20241028	2880	-50.42	20240605	1400	2.00	20241028	0.20	N	060380	500	98 억	122315	N	N	N	N
152	20241105	100516	57	100.00	KOSDAQ		금속	N	N	N	N	N	1440	13	2	0.91	1541757	1074	4.48	1442	1442	1429	1855	999	1427	1435.53	0.62	-83	1459	1442	1433	1416	1407	1438	1412	99	428	500	990	1	1	19700000	284	6.64	0.35	12	0.01	217.00	4114.00	2880	20240605	-50.00	1400	20241028	2.86	2880	-50.00	20240605	1400	2.86	20241028	2880	-50.00	20240605	1400	2.86	20241028	0.20	N	060380	500	98 억	122315	N	N	N	N
153	20241105	090514	57	100.00	KOSDAQ		금속	N	N	N	N	N	1441	14	2	0.98	547809	380	1.59	1442	1442	1440	1855	999	1427	1441.60	0.62	-51	1459	1442	1433	1416	1407	1438	1412	99	428	500	990	1	1	19700000	284	6.64	0.35	12	0.00	217.00	4114.00	2880	20240605	-49.97	1400	20241028	2.93	2880	-49.97	20240605	1400	2.93	20241028	2880	-49.97	20240605	1400	2.93	20241028	0.20	N	060380	500	98 억	122315	N	N	N	N
154	20241104	160512	57	100.00	KOSDAQ		금속	N	N	N	N	N	1427	-3	5	-0.21	34260797	23954	145.69	1430	1450	1424	1859	1001	1430	1430.27	0.63	-1205	1482	1456	1439	1413	1396	1447	1404	99	429	500	1000	1	1	19700000	281	6.58	0.35	12	0.12	217.00	4114.00	2880	20240605	-50.45	1400	20241028	1.93	2880	-50.45	20240605	1400	1.93	20241028	2880	-50.45	20240605	1400	1.93	20241028	0.20	N	060380	500	98 억	123520	N	N	N	N
155	20241104	150521	57	100.00	KOSDAQ		금속	N	N	N	N	N	1430	0	3	0.00	30695415	21456	130.50	1430	1450	1424	1859	1001	1430	1430.62	0.63	-1085	1482	1456	1439	1413	1396	1447	1404	99	429	500	1000	1	1	19700000	282	6.59	0.35	12	0.11	217.00	4114.00	2880	20240605	-50.35	1400	20241028	2.14	2880	-50.35	20240605	1400	2.14	20241028	2880	-50.35	20240605	1400	2.14	20241028	0.20	N	060380	500	98 억	123520	N	N	N	N
156	20241104	140512	57	100.00	KOSDAQ		금속	N	N	N	N	N	1432	2	2	0.14	27375744	19141	116.42	1430	1450	1424	1859	1001	1430	1430.21	0.63	-938	1482	1456	1439	1413	1396	1447	1404	99	429	500	1000	1	1	19700000	282	6.60	0.35	12	0.10	217.00	4114.00	2880	20240605	-50.28	1400	20241028	2.29	2880	-50.28	20240605	1400	2.29	20241028	2880	-50.28	20240605	1400	2.29	20241028	0.20	N	060380	500	98 억	123520	N	N	N	N
157	20241104	130454	57	100.00	KOSDAQ		금속	N	N	N	N	N	1427	-3	5	-0.21	20184704	14131	85.94	1430	1444	1424	1859	1001	1430	1428.40	0.63	-713	1482	1456	1439	1413	1396	1447	1404	99	429	500	1000	1	1	19700000	281	6.58	0.35	12	0.07	217.00	4114.00	2880	20240605	-50.45	1400	20241028	1.93	2880	-50.45	20240605	1400	1.93	20241028	2880	-50.45	20240605	1400	1.93	20241028	0.20	N	060380	500	98 억	123520	N	N	N	N
158	20241104	120504	57	100.00	KOSDAQ		금속	N	N	N	N	N	1430	0	3	0.00	11729965	8201	49.88	1430	1444	1426	1859	1001	1430	1430.31	0.63	-549	1482	1456	1439	1413	1396	1447	1404	99	429	500	1000	1	1	19700000	282	6.59	0.35	12	0.04	217.00	4114.00	2880	20240605	-50.35	1400	20241028	2.14	2880	-50.35	20240605	1400	2.14	20241028	2880	-50.35	20240605	1400	2.14	20241028	0.20	N	060380	500	98 억	123520	N	N	N	N
159	20241104	110502	57	100.00	KOSDAQ		금속	N	N	N	N	N	1426	-4	5	-0.28	7068694	4941	30.05	1430	1444	1426	1859	1001	1430	1430.62	0.63	-244	1482	1456	1439	1413	1396	1447	1404	99	429	500	1000	1	1	19700000	281	6.57	0.35	12	0.03	217.00	4114.00	2880	20240605	-50.49	1400	20241028	1.86	2880	-50.49	20240605	1400	1.86	20241028	2880	-50.49	20240605	1400	1.86	20241028	0.20	N	060380	500	98 억	123520	N	N	N	N
160	20241104	100456	57	100.00	KOSDAQ		금속	N	N	N	N	N	1431	1	2	0.07	5240026	3663	22.28	1430	1443	1430	1859	1001	1430	1430.53	0.63	-28	1482	1456	1439	1413	1396	1447	1404	99	429	500	1000	1	1	19700000	282	6.59	0.35	12	0.02	217.00	4114.00	2880	20240605	-50.31	1400	20241028	2.21	2880	-50.31	20240605	1400	2.21	20241028	2880	-50.31	20240605	1400	2.21	20241028	0.20	N	060380	500	98 억	123520	N	N	N	N
161	20241104	090503	57	100.00	KOSDAQ		금속	N	N	N	N	N	1430	0	3	0.00	698113	488	2.97	1430	1443	1430	1859	1001	1430	1430.56	0.63	-21	1482	1456	1439	1413	1396	1447	1404	99	429	500	1000	1	1	19700000	282	6.59	0.35	12	0.00	217.00	4114.00	2880	20240605	-50.35	1400	20241028	2.14	2880	-50.35	20240605	1400	2.14	20241028	2880	-50.35	20240605	1400	2.14	20241028	0.20	N	060380	500	98 억	123520	N	N	N	N
162	20241101	160447	57	100.00	KOSDAQ		금속	N	N	N	N	N	1430	-16	5	-1.11	23467276	16442	153.35	1446	1465	1422	1879	1013	1446	1427.28	0.63	-549	1505	1475	1455	1425	1405	1465	1415	99	433	500	1010	1	1	19700000	282	6.59	0.35	12	0.08	217.00	4114.00	2880	20240605	-50.35	1400	20241028	2.14	2880	-50.35	20240605	1400	2.14	20241028	2880	-50.35	20240605	1400	2.14	20241028	0.20	N	060380	500	98 억	124069	N	N	N	N
163	20241101	150458	57	100.00	KOSDAQ		금속	N	N	N	N	N	1438	-8	5	-0.55	23011106	16123	150.37	1446	1465	1422	1879	1013	1446	1427.22	0.63	-549	1505	1475	1455	1425	1405	1465	1415	99	433	500	1010	1	1	19700000	283	6.63	0.35	12	0.08	217.00	4114.00	2880	20240605	-50.07	1400	20241028	2.71	2880	-50.07	20240605	1400	2.71	20241028	2880	-50.07	20240605	1400	2.71	20241028	0.20	N	060380	500	98 억	124069	N	N	N	N
164	20241101	140449	57	100.00	KOSDAQ		금속	N	N	N	N	N	1438	-8	5	-0.55	22063452	15462	144.21	1446	1465	1422	1879	1013	1446	1426.95	0.63	-548	1505	1475	1455	1425	1405	1465	1415	99	433	500	1010	1	1	19700000	283	6.63	0.35	12	0.08	217.00	4114.00	2880	20240605	-50.07	1400	20241028	2.71	2880	-50.07	20240605	1400	2.71	20241028	2880	-50.07	20240605	1400	2.71	20241028	0.20	N	060380	500	98 억	124069	N	N	N	N
165	20241101	130539	57	100.00	KOSDAQ		금속	N	N	N	N	N	1435	-11	5	-0.76	21147495	14823	138.25	1446	1465	1422	1879	1013	1446	1426.67	0.63	-552	1505	1475	1455	1425	1405	1465	1415	99	433	500	1010	1	1	19700000	283	6.61	0.35	12	0.08	217.00	4114.00	2880	20240605	-50.17	1400	20241028	2.50	2880	-50.17	20240605	1400	2.50	20241028	2880	-50.17	20240605	1400	2.50	20241028	0.20	N	060380	500	98 억	124069	N	N	N	N
166	20241101	120538	57	100.00	KOSDAQ		금속	N	N	N	N	N	1429	-17	5	-1.18	19890771	13946	130.07	1446	1465	1422	1879	1013	1446	1426.27	0.63	280	1505	1475	1455	1425	1405	1465	1415	99	433	500	1010	1	1	19700000	282	6.59	0.35	12	0.07	217.00	4114.00	2880	20240605	-50.38	1400	20241028	2.07	2880	-50.38	20240605	1400	2.07	20241028	2880	-50.38	20240605	1400	2.07	20241028	0.20	N	060380	500	98 억	124069	N	N	N	N
167	20241101	110537	57	100.00	KOSDAQ		금속	N	N	N	N	N	1428	-18	5	-1.24	18884928	13243	123.51	1446	1465	1422	1879	1013	1446	1426.03	0.63	411	1505	1475	1455	1425	1405	1465	1415	99	433	500	1010	1	1	19700000	281	6.58	0.35	12	0.07	217.00	4114.00	2880	20240605	-50.42	1400	20241028	2.00	2880	-50.42	20240605	1400	2.00	20241028	2880	-50.42	20240605	1400	2.00	20241028	0.20	N	060380	500	98 억	124069	N	N	N	N
168	20241101	100538	57	100.00	KOSDAQ		금속	N	N	N	N	N	1432	-14	5	-0.97	14474747	10148	94.65	1446	1465	1422	1879	1013	1446	1426.36	0.63	-138	1505	1475	1455	1425	1405	1465	1415	99	433	500	1010	1	1	19700000	282	6.60	0.35	12	0.05	217.00	4114.00	2880	20240605	-50.28	1400	20241028	2.29	2880	-50.28	20240605	1400	2.29	20241028	2880	-50.28	20240605	1400	2.29	20241028	0.20	N	060380	500	98 억	124069	N	N	N	N
169	20241101	090536	57	100.00	KOSDAQ		금속	N	N	N	N	N	1446	0	3	0.00	248731	172	1.60	1446	1465	1446	1879	1013	1446	1446.11	0.63	-2	1505	1475	1455	1425	1405	1465	1415	99	433	500	1010	1	1	19700000	285	6.66	0.35	12	0.00	217.00	4114.00	2880	20240605	-49.79	1400	20241028	3.29	2880	-49.79	20240605	1400	3.29	20241028	2880	-49.79	20240605	1400	3.29	20241028	0.20	N	060380	500	98 억	124069	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History