KissMeData/263770/price/prices-20241101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

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	161145	57	100.00	KOSDAQ		금속	N	N	N	N	N	1931	-12	5	-0.62	11970879	6194	82.28	1943	1943	1925	2525	1361	1943	1932.66	0.58	-107	1973	1958	1935	1920	1897	1965	1927	24	582	100	1360	1	1	23700172	458	3.91	0.58	12	0.03	494.00	3329.00	3650	20240604	-47.10	1828	20241115	5.63	3650	-47.10	20240604	1828	5.63	20241115	3650	-47.10	20240604	1828	5.63	20241115	0.29	N	263770	100	23 억	137849	N	N	N	N
3	20241129	151200	57	100.00	KOSDAQ		금속	N	N	N	N	N	1941	-2	5	-0.10	11671367	6039	80.22	1943	1943	1925	2525	1361	1943	1932.67	0.58	43	1973	1958	1935	1920	1897	1965	1927	24	582	100	1360	1	1	23700172	460	3.93	0.58	12	0.03	494.00	3329.00	3650	20240604	-46.82	1828	20241115	6.18	3650	-46.82	20240604	1828	6.18	20241115	3650	-46.82	20240604	1828	6.18	20241115	0.29	N	263770	100	23 억	137849	N	N	N	N
4	20241129	141202	57	100.00	KOSDAQ		금속	N	N	N	N	N	1937	-6	5	-0.31	10035228	5192	68.97	1943	1943	1925	2525	1361	1943	1932.83	0.58	-133	1973	1958	1935	1920	1897	1965	1927	24	582	100	1360	1	1	23700172	459	3.92	0.58	12	0.02	494.00	3329.00	3650	20240604	-46.93	1828	20241115	5.96	3650	-46.93	20240604	1828	5.96	20241115	3650	-46.93	20240604	1828	5.96	20241115	0.29	N	263770	100	23 억	137849	N	N	N	N
5	20241129	131157	57	100.00	KOSDAQ		금속	N	N	N	N	N	1942	-1	5	-0.05	9895421	5120	68.01	1943	1943	1925	2525	1361	1943	1932.70	0.58	-133	1973	1958	1935	1920	1897	1965	1927	24	582	100	1360	1	1	23700172	460	3.93	0.58	12	0.02	494.00	3329.00	3650	20240604	-46.79	1828	20241115	6.24	3650	-46.79	20240604	1828	6.24	20241115	3650	-46.79	20240604	1828	6.24	20241115	0.29	N	263770	100	23 억	137849	N	N	N	N
6	20241129	121200	57	100.00	KOSDAQ		금속	N	N	N	N	N	1941	-2	5	-0.10	4183316	2163	28.73	1943	1943	1925	2525	1361	1943	1934.03	0.58	-72	1973	1958	1935	1920	1897	1965	1927	24	582	100	1360	1	1	23700172	460	3.93	0.58	12	0.01	494.00	3329.00	3650	20240604	-46.82	1828	20241115	6.18	3650	-46.82	20240604	1828	6.18	20241115	3650	-46.82	20240604	1828	6.18	20241115	0.29	N	263770	100	23 억	137849	N	N	N	N
7	20241129	111201	57	100.00	KOSDAQ		금속	N	N	N	N	N	1942	-1	5	-0.05	1408437	725	9.63	1943	1943	1939	2525	1361	1943	1942.67	0.58	-78	1973	1958	1935	1920	1897	1965	1927	24	582	100	1360	1	1	23700172	460	3.93	0.58	12	0.00	494.00	3329.00	3650	20240604	-46.79	1828	20241115	6.24	3650	-46.79	20240604	1828	6.24	20241115	3650	-46.79	20240604	1828	6.24	20241115	0.29	N	263770	100	23 억	137849	N	N	N	N
8	20241129	101154	57	100.00	KOSDAQ		금속	N	N	N	N	N	1943	0	3	0.00	1062644	547	7.27	1943	1943	1939	2525	1361	1943	1942.68	0.58	-85	1973	1958	1935	1920	1897	1965	1927	24	582	100	1360	1	1	23700172	460	3.93	0.58	12	0.00	494.00	3329.00	3650	20240604	-46.77	1828	20241115	6.29	3650	-46.77	20240604	1828	6.29	20241115	3650	-46.77	20240604	1828	6.29	20241115	0.29	N	263770	100	23 억	137849	N	N	N	N
9	20241129	091159	57	100.00	KOSDAQ		금속	N	N	N	N	N	1943	0	3	0.00	778979	401	5.33	1943	1943	1939	2525	1361	1943	1942.59	0.58	-94	1973	1958	1935	1920	1897	1965	1927	24	582	100	1360	1	1	23700172	460	3.93	0.58	12	0.00	494.00	3329.00	3650	20240604	-46.77	1828	20241115	6.29	3650	-46.77	20240604	1828	6.29	20241115	3650	-46.77	20240604	1828	6.29	20241115	0.29	N	263770	100	23 억	137849	N	N	N	N
10	20241128	161143	57	100.00	KOSDAQ		금속	N	N	N	N	N	1943	4	2	0.21	14635857	7528	75.52	1939	1950	1912	2520	1358	1939	1944.19	0.58	-72	1954	1946	1941	1933	1928	1944	1931	24	581	100	1350	1	1	23700172	460	3.93	0.58	12	0.03	494.00	3329.00	3650	20240604	-46.77	1828	20241115	6.29	3650	-46.77	20240604	1828	6.29	20241115	3650	-46.77	20240604	1828	6.29	20241115	0.27	N	263770	100	23 억	137970	N	N	N	N
11	20241128	151205	57	100.00	KOSDAQ		금속	N	N	N	N	N	1944	5	2	0.26	13713821	7053	70.76	1939	1950	1912	2520	1358	1939	1944.40	0.58	-72	1954	1946	1941	1933	1928	1944	1931	24	581	100	1350	1	1	23700172	461	3.94	0.58	12	0.03	494.00	3329.00	3650	20240604	-46.74	1828	20241115	6.35	3650	-46.74	20240604	1828	6.35	20241115	3650	-46.74	20240604	1828	6.35	20241115	0.27	N	263770	100	23 억	137970	N	N	N	N
12	20241128	141201	57	100.00	KOSDAQ		금속	N	N	N	N	N	1946	7	2	0.36	13264532	6822	68.44	1939	1950	1912	2520	1358	1939	1944.38	0.58	-82	1954	1946	1941	1933	1928	1944	1931	24	581	100	1350	1	1	23700172	461	3.94	0.58	12	0.03	494.00	3329.00	3650	20240604	-46.68	1828	20241115	6.46	3650	-46.68	20240604	1828	6.46	20241115	3650	-46.68	20240604	1828	6.46	20241115	0.27	N	263770	100	23 억	137970	N	N	N	N
13	20241128	131201	57	100.00	KOSDAQ		금속	N	N	N	N	N	1945	6	2	0.31	12836565	6602	66.23	1939	1950	1912	2520	1358	1939	1944.34	0.58	-82	1954	1946	1941	1933	1928	1944	1931	24	581	100	1350	1	1	23700172	461	3.94	0.58	12	0.03	494.00	3329.00	3650	20240604	-46.71	1828	20241115	6.40	3650	-46.71	20240604	1828	6.40	20241115	3650	-46.71	20240604	1828	6.40	20241115	0.27	N	263770	100	23 억	137970	N	N	N	N
14	20241128	121200	57	100.00	KOSDAQ		금속	N	N	N	N	N	1945	6	2	0.31	10431517	5365	53.82	1939	1950	1912	2520	1358	1939	1944.36	0.58	-184	1954	1946	1941	1933	1928	1944	1931	24	581	100	1350	1	1	23700172	461	3.94	0.58	12	0.02	494.00	3329.00	3650	20240604	-46.71	1828	20241115	6.40	3650	-46.71	20240604	1828	6.40	20241115	3650	-46.71	20240604	1828	6.40	20241115	0.27	N	263770	100	23 억	137970	N	N	N	N
15	20241128	111204	57	100.00	KOSDAQ		금속	N	N	N	N	N	1946	7	2	0.36	9848020	5065	50.81	1939	1950	1912	2520	1358	1939	1944.33	0.58	-156	1954	1946	1941	1933	1928	1944	1931	24	581	100	1350	1	1	23700172	461	3.94	0.58	12	0.02	494.00	3329.00	3650	20240604	-46.68	1828	20241115	6.46	3650	-46.68	20240604	1828	6.46	20241115	3650	-46.68	20240604	1828	6.46	20241115	0.27	N	263770	100	23 억	137970	N	N	N	N
16	20241128	101201	57	100.00	KOSDAQ		금속	N	N	N	N	N	1943	4	2	0.21	1603840	826	8.29	1939	1950	1912	2520	1358	1939	1941.69	0.58	-152	1954	1946	1941	1933	1928	1944	1931	24	581	100	1350	1	1	23700172	460	3.93	0.58	12	0.00	494.00	3329.00	3650	20240604	-46.77	1828	20241115	6.29	3650	-46.77	20240604	1828	6.29	20241115	3650	-46.77	20240604	1828	6.29	20241115	0.27	N	263770	100	23 억	137970	N	N	N	N
17	20241128	091158	57	100.00	KOSDAQ		금속	N	N	N	N	N	1915	-24	5	-1.24	701032	361	3.62	1939	1950	1912	2520	1358	1939	1941.92	0.58	-48	1954	1946	1941	1933	1928	1944	1931	24	581	100	1350	1	1	23700172	454	3.88	0.58	12	0.00	494.00	3329.00	3650	20240604	-47.53	1828	20241115	4.76	3650	-47.53	20240604	1828	4.76	20241115	3650	-47.53	20240604	1828	4.76	20241115	0.27	N	263770	100	23 억	137970	N	N	N	N
18	20241127	161129	57	100.00	KOSDAQ		금속	N	N	N	N	N	1939	-1	5	-0.05	19356993	9968	82.44	1940	1949	1936	2520	1358	1940	1941.91	0.59	-813	1946	1942	1936	1932	1926	1945	1935	24	580	100	1350	1	1	23700172	460	3.93	0.58	12	0.04	494.00	3329.00	3650	20240604	-46.88	1828	20241115	6.07	3650	-46.88	20240604	1828	6.07	20241115	3650	-46.88	20240604	1828	6.07	20241115	0.27	N	263770	100	23 억	138783	N	N	N	N
19	20241127	151153	57	100.00	KOSDAQ		금속	N	N	N	N	N	1945	5	2	0.26	16805203	8652	71.56	1940	1949	1936	2520	1358	1940	1942.35	0.59	-813	1946	1942	1936	1932	1926	1945	1935	24	580	100	1350	1	1	23700172	461	3.94	0.58	12	0.04	494.00	3329.00	3650	20240604	-46.71	1828	20241115	6.40	3650	-46.71	20240604	1828	6.40	20241115	3650	-46.71	20240604	1828	6.40	20241115	0.27	N	263770	100	23 억	138783	N	N	N	N
20	20241127	141148	57	100.00	KOSDAQ		금속	N	N	N	N	N	1945	5	2	0.26	15222948	7838	64.83	1940	1949	1936	2520	1358	1940	1942.20	0.59	-813	1946	1942	1936	1932	1926	1945	1935	24	580	100	1350	1	1	23700172	461	3.94	0.58	12	0.03	494.00	3329.00	3650	20240604	-46.71	1828	20241115	6.40	3650	-46.71	20240604	1828	6.40	20241115	3650	-46.71	20240604	1828	6.40	20241115	0.27	N	263770	100	23 억	138783	N	N	N	N
21	20241127	131143	57	100.00	KOSDAQ		금속	N	N	N	N	N	1945	5	2	0.26	11598978	5973	49.40	1940	1949	1936	2520	1358	1940	1941.90	0.59	-813	1946	1942	1936	1932	1926	1945	1935	24	580	100	1350	1	1	23700172	461	3.94	0.58	12	0.03	494.00	3329.00	3650	20240604	-46.71	1828	20241115	6.40	3650	-46.71	20240604	1828	6.40	20241115	3650	-46.71	20240604	1828	6.40	20241115	0.27	N	263770	100	23 억	138783	N	N	N	N
22	20241127	121156	57	100.00	KOSDAQ		금속	N	N	N	N	N	1946	6	2	0.31	11169310	5752	47.57	1940	1949	1936	2520	1358	1940	1941.81	0.59	-822	1946	1942	1936	1932	1926	1945	1935	24	580	100	1350	1	1	23700172	461	3.94	0.58	12	0.02	494.00	3329.00	3650	20240604	-46.68	1828	20241115	6.46	3650	-46.68	20240604	1828	6.46	20241115	3650	-46.68	20240604	1828	6.46	20241115	0.27	N	263770	100	23 억	138783	N	N	N	N
23	20241127	111151	57	100.00	KOSDAQ		금속	N	N	N	N	N	1946	6	2	0.31	9786207	5041	41.69	1940	1949	1936	2520	1358	1940	1941.32	0.59	-655	1946	1942	1936	1932	1926	1945	1935	24	580	100	1350	1	1	23700172	461	3.94	0.58	12	0.02	494.00	3329.00	3650	20240604	-46.68	1828	20241115	6.46	3650	-46.68	20240604	1828	6.46	20241115	3650	-46.68	20240604	1828	6.46	20241115	0.27	N	263770	100	23 억	138783	N	N	N	N
24	20241127	101151	57	100.00	KOSDAQ		금속	N	N	N	N	N	1946	6	2	0.31	7431200	3829	31.67	1940	1949	1936	2520	1358	1940	1940.77	0.59	-561	1946	1942	1936	1932	1926	1945	1935	24	580	100	1350	1	1	23700172	461	3.94	0.58	12	0.02	494.00	3329.00	3650	20240604	-46.68	1828	20241115	6.46	3650	-46.68	20240604	1828	6.46	20241115	3650	-46.68	20240604	1828	6.46	20241115	0.27	N	263770	100	23 억	138783	N	N	N	N
25	20241127	091149	57	100.00	KOSDAQ		금속	N	N	N	N	N	1948	8	2	0.41	130285	67	0.55	1940	1949	1940	2520	1358	1940	1944.55	0.59	-4	1946	1942	1936	1932	1926	1945	1935	24	580	100	1350	1	1	23700172	462	3.94	0.59	12	0.00	494.00	3329.00	3650	20240604	-46.63	1828	20241115	6.56	3650	-46.63	20240604	1828	6.56	20241115	3650	-46.63	20240604	1828	6.56	20241115	0.27	N	263770	100	23 억	138783	N	N	N	N
26	20241126	161131	57	100.00	KOSDAQ		금속	N	N	N	N	N	1940	10	2	0.52	23324315	12056	166.27	1938	1940	1930	2505	1351	1930	1934.66	0.59	-294	1942	1936	1929	1923	1916	1932	1919	24	575	100	1350	1	1	23700172	460	3.93	0.58	12	0.05	494.00	3329.00	3650	20240604	-46.85	1828	20241115	6.13	3650	-46.85	20240604	1828	6.13	20241115	3650	-46.85	20240604	1828	6.13	20241115	0.27	N	263770	100	23 억	139077	N	N	N	N
27	20241126	151144	57	100.00	KOSDAQ		금속	N	N	N	N	N	1937	7	2	0.36	20981433	10848	149.61	1938	1939	1930	2505	1351	1930	1934.13	0.59	-266	1942	1936	1929	1923	1916	1932	1919	24	575	100	1350	1	1	23700172	459	3.92	0.58	12	0.05	494.00	3329.00	3650	20240604	-46.93	1828	20241115	5.96	3650	-46.93	20240604	1828	5.96	20241115	3650	-46.93	20240604	1828	5.96	20241115	0.27	N	263770	100	23 억	139077	N	N	N	N
28	20241126	141144	57	100.00	KOSDAQ		금속	N	N	N	N	N	1937	7	2	0.36	14482538	7483	103.20	1938	1939	1931	2505	1351	1930	1935.39	0.59	-161	1942	1936	1929	1923	1916	1932	1919	24	575	100	1350	1	1	23700172	459	3.92	0.58	12	0.03	494.00	3329.00	3650	20240604	-46.93	1828	20241115	5.96	3650	-46.93	20240604	1828	5.96	20241115	3650	-46.93	20240604	1828	5.96	20241115	0.27	N	263770	100	23 억	139077	N	N	N	N
29	20241126	131139	57	100.00	KOSDAQ		금속	N	N	N	N	N	1937	7	2	0.36	12319262	6365	87.78	1938	1939	1932	2505	1351	1930	1935.47	0.59	-167	1942	1936	1929	1923	1916	1932	1919	24	575	100	1350	1	1	23700172	459	3.92	0.58	12	0.03	494.00	3329.00	3650	20240604	-46.93	1828	20241115	5.96	3650	-46.93	20240604	1828	5.96	20241115	3650	-46.93	20240604	1828	5.96	20241115	0.27	N	263770	100	23 억	139077	N	N	N	N
30	20241126	121147	57	100.00	KOSDAQ		금속	N	N	N	N	N	1937	7	2	0.36	6050391	3125	43.10	1938	1939	1935	2505	1351	1930	1936.13	0.59	-167	1942	1936	1929	1923	1916	1932	1919	24	575	100	1350	1	1	23700172	459	3.92	0.58	12	0.01	494.00	3329.00	3650	20240604	-46.93	1828	20241115	5.96	3650	-46.93	20240604	1828	5.96	20241115	3650	-46.93	20240604	1828	5.96	20241115	0.27	N	263770	100	23 억	139077	N	N	N	N
31	20241126	111149	57	100.00	KOSDAQ		금속	N	N	N	N	N	1937	7	2	0.36	2576683	1330	18.34	1938	1939	1935	2505	1351	1930	1937.36	0.59	-172	1942	1936	1929	1923	1916	1932	1919	24	575	100	1350	1	1	23700172	459	3.92	0.58	12	0.01	494.00	3329.00	3650	20240604	-46.93	1828	20241115	5.96	3650	-46.93	20240604	1828	5.96	20241115	3650	-46.93	20240604	1828	5.96	20241115	0.27	N	263770	100	23 억	139077	N	N	N	N
32	20241126	101200	57	100.00	KOSDAQ		금속	N	N	N	N	N	1937	7	2	0.36	1875503	968	13.35	1938	1939	1935	2505	1351	1930	1937.50	0.59	-172	1942	1936	1929	1923	1916	1932	1919	24	575	100	1350	1	1	23700172	459	3.92	0.58	12	0.00	494.00	3329.00	3650	20240604	-46.93	1828	20241115	5.96	3650	-46.93	20240604	1828	5.96	20241115	3650	-46.93	20240604	1828	5.96	20241115	0.27	N	263770	100	23 억	139077	N	N	N	N
33	20241126	091147	57	100.00	KOSDAQ		금속	N	N	N	N	N	1938	8	2	0.41	587446	303	4.18	1938	1939	1938	2505	1351	1930	1938.77	0.59	-2	1942	1936	1929	1923	1916	1932	1919	24	575	100	1350	1	1	23700172	459	3.92	0.58	12	0.00	494.00	3329.00	3650	20240604	-46.90	1828	20241115	6.02	3650	-46.90	20240604	1828	6.02	20241115	3650	-46.90	20240604	1828	6.02	20241115	0.27	N	263770	100	23 억	139077	N	N	N	N
34	20241125	161117	57	100.00	KOSDAQ		금속	N	N	N	N	N	1930	9	2	0.47	13987280	7251	64.74	1935	1935	1922	2495	1345	1921	1929.01	0.59	-773	1947	1933	1926	1912	1905	1930	1909	24	574	100	1340	1	1	23700172	457	3.91	0.58	12	0.03	494.00	3329.00	3650	20240604	-47.12	1828	20241115	5.58	3650	-47.12	20240604	1828	5.58	20241115	3650	-47.12	20240604	1828	5.58	20241115	0.27	N	263770	100	23 억	139850	N	N	N	N
35	20241125	151141	57	100.00	KOSDAQ		금속	N	N	N	N	N	1929	8	2	0.42	13348687	6920	61.79	1935	1935	1922	2495	1345	1921	1929.00	0.59	-675	1947	1933	1926	1912	1905	1930	1909	24	574	100	1340	1	1	23700172	457	3.90	0.58	12	0.03	494.00	3329.00	3650	20240604	-47.15	1828	20241115	5.53	3650	-47.15	20240604	1828	5.53	20241115	3650	-47.15	20240604	1828	5.53	20241115	0.27	N	263770	100	23 억	139850	N	N	N	N
36	20241125	141137	57	100.00	KOSDAQ		금속	N	N	N	N	N	1929	8	2	0.42	12293524	6373	56.90	1935	1935	1922	2495	1345	1921	1929.00	0.59	-598	1947	1933	1926	1912	1905	1930	1909	24	574	100	1340	1	1	23700172	457	3.90	0.58	12	0.03	494.00	3329.00	3650	20240604	-47.15	1828	20241115	5.53	3650	-47.15	20240604	1828	5.53	20241115	3650	-47.15	20240604	1828	5.53	20241115	0.27	N	263770	100	23 억	139850	N	N	N	N
37	20241125	131129	57	100.00	KOSDAQ		금속	N	N	N	N	N	1929	8	2	0.42	11884780	6161	55.01	1935	1935	1922	2495	1345	1921	1929.03	0.59	-548	1947	1933	1926	1912	1905	1930	1909	24	574	100	1340	1	1	23700172	457	3.90	0.58	12	0.03	494.00	3329.00	3650	20240604	-47.15	1828	20241115	5.53	3650	-47.15	20240604	1828	5.53	20241115	3650	-47.15	20240604	1828	5.53	20241115	0.27	N	263770	100	23 억	139850	N	N	N	N
38	20241125	121142	57	100.00	KOSDAQ		금속	N	N	N	N	N	1928	7	2	0.36	8779917	4551	40.63	1935	1935	1926	2495	1345	1921	1929.23	0.59	-339	1947	1933	1926	1912	1905	1930	1909	24	574	100	1340	1	1	23700172	457	3.90	0.58	12	0.02	494.00	3329.00	3650	20240604	-47.18	1828	20241115	5.47	3650	-47.18	20240604	1828	5.47	20241115	3650	-47.18	20240604	1828	5.47	20241115	0.27	N	263770	100	23 억	139850	N	N	N	N
39	20241125	111136	57	100.00	KOSDAQ		금속	N	N	N	N	N	1931	10	2	0.52	3260321	1688	15.07	1935	1935	1928	2495	1345	1921	1931.47	0.59	-154	1947	1933	1926	1912	1905	1930	1909	24	574	100	1340	1	1	23700172	458	3.91	0.58	12	0.01	494.00	3329.00	3650	20240604	-47.10	1828	20241115	5.63	3650	-47.10	20240604	1828	5.63	20241115	3650	-47.10	20240604	1828	5.63	20241115	0.27	N	263770	100	23 억	139850	N	N	N	N
40	20241125	101120	57	100.00	KOSDAQ		금속	N	N	N	N	N	1932	11	2	0.57	2373902	1229	10.97	1935	1935	1928	2495	1345	1921	1931.57	0.59	-154	1947	1933	1926	1912	1905	1930	1909	24	574	100	1340	1	1	23700172	458	3.91	0.58	12	0.01	494.00	3329.00	3650	20240604	-47.07	1828	20241115	5.69	3650	-47.07	20240604	1828	5.69	20241115	3650	-47.07	20240604	1828	5.69	20241115	0.27	N	263770	100	23 억	139850	N	N	N	N
41	20241125	091123	57	100.00	KOSDAQ		금속	N	N	N	N	N	1934	13	2	0.68	351688	182	1.62	1935	1935	1932	2495	1345	1921	1932.35	0.59	-151	1947	1933	1926	1912	1905	1930	1909	24	574	100	1340	1	1	23700172	458	3.91	0.58	12	0.00	494.00	3329.00	3650	20240604	-47.01	1828	20241115	5.80	3650	-47.01	20240604	1828	5.80	20241115	3650	-47.01	20240604	1828	5.80	20241115	0.27	N	263770	100	23 억	139850	N	N	N	N
42	20241122	161020	57	100.00	KOSDAQ		금속	N	N	N	N	N	1921	-9	5	-0.47	21599353	11200	218.84	1930	1940	1919	2505	1351	1930	1928.51	0.59	-228	1973	1951	1938	1916	1903	1945	1910	24	575	100	1350	1	1	23700172	455	3.89	0.58	12	0.05	494.00	3329.00	3650	20240604	-47.37	1828	20241115	5.09	3650	-47.37	20240604	1828	5.09	20241115	3650	-47.37	20240604	1828	5.09	20241115	0.27	N	263770	100	23 억	140078	N	N	N	N
43	20241122	151034	57	100.00	KOSDAQ		금속	N	N	N	N	N	1921	-9	5	-0.47	20805980	10787	210.77	1930	1940	1919	2505	1351	1930	1928.80	0.59	-107	1973	1951	1938	1916	1903	1945	1910	24	575	100	1350	1	1	23700172	455	3.89	0.58	12	0.05	494.00	3329.00	3650	20240604	-47.37	1828	20241115	5.09	3650	-47.37	20240604	1828	5.09	20241115	3650	-47.37	20240604	1828	5.09	20241115	0.27	N	263770	100	23 억	140078	N	N	N	N
44	20241122	141036	57	100.00	KOSDAQ		금속	N	N	N	N	N	1922	-8	5	-0.41	16894447	8750	170.97	1930	1940	1921	2505	1351	1930	1930.79	0.59	-107	1973	1951	1938	1916	1903	1945	1910	24	575	100	1350	1	1	23700172	456	3.89	0.58	12	0.04	494.00	3329.00	3650	20240604	-47.34	1828	20241115	5.14	3650	-47.34	20240604	1828	5.14	20241115	3650	-47.34	20240604	1828	5.14	20241115	0.27	N	263770	100	23 억	140078	N	N	N	N
45	20241122	131031	57	100.00	KOSDAQ		금속	N	N	N	N	N	1926	-4	5	-0.21	14371723	7439	145.35	1930	1940	1926	2505	1351	1930	1931.94	0.59	-137	1973	1951	1938	1916	1903	1945	1910	24	575	100	1350	1	1	23700172	456	3.90	0.58	12	0.03	494.00	3329.00	3650	20240604	-47.23	1828	20241115	5.36	3650	-47.23	20240604	1828	5.36	20241115	3650	-47.23	20240604	1828	5.36	20241115	0.27	N	263770	100	23 억	140078	N	N	N	N
46	20241122	121038	57	100.00	KOSDAQ		금속	N	N	N	N	N	1929	-1	5	-0.05	9659605	4995	97.60	1930	1940	1927	2505	1351	1930	1933.85	0.59	-65	1973	1951	1938	1916	1903	1945	1910	24	575	100	1350	1	1	23700172	457	3.90	0.58	12	0.02	494.00	3329.00	3650	20240604	-47.15	1828	20241115	5.53	3650	-47.15	20240604	1828	5.53	20241115	3650	-47.15	20240604	1828	5.53	20241115	0.27	N	263770	100	23 억	140078	N	N	N	N
47	20241122	111028	57	100.00	KOSDAQ		금속	N	N	N	N	N	1935	5	2	0.26	8352820	4318	84.37	1930	1940	1930	2505	1351	1930	1934.42	0.59	-2	1973	1951	1938	1916	1903	1945	1910	24	575	100	1350	1	1	23700172	459	3.92	0.58	12	0.02	494.00	3329.00	3650	20240604	-46.99	1828	20241115	5.85	3650	-46.99	20240604	1828	5.85	20241115	3650	-46.99	20240604	1828	5.85	20241115	0.27	N	263770	100	23 억	140078	N	N	N	N
48	20241122	101046	57	100.00	KOSDAQ		금속	N	N	N	N	N	1935	5	2	0.26	3362342	1738	33.96	1930	1940	1930	2505	1351	1930	1934.60	0.59	9	1973	1951	1938	1916	1903	1945	1910	24	575	100	1350	1	1	23700172	459	3.92	0.58	12	0.01	494.00	3329.00	3650	20240604	-46.99	1828	20241115	5.85	3650	-46.99	20240604	1828	5.85	20241115	3650	-46.99	20240604	1828	5.85	20241115	0.27	N	263770	100	23 억	140078	N	N	N	N
49	20241122	091037	57	100.00	KOSDAQ		금속	N	N	N	N	N	1933	3	2	0.16	430426	223	4.36	1930	1939	1930	2505	1351	1930	1930.16	0.59	-1	1973	1951	1938	1916	1903	1945	1910	24	575	100	1350	1	1	23700172	458	3.91	0.58	12	0.00	494.00	3329.00	3650	20240604	-47.04	1828	20241115	5.74	3650	-47.04	20240604	1828	5.74	20241115	3650	-47.04	20240604	1828	5.74	20241115	0.27	N	263770	100	23 억	140078	N	N	N	N
50	20241121	161027	57	100.00	KOSDAQ		금속	N	N	N	N	N	1930	-16	5	-0.82	9884604	5118	80.01	1960	1960	1925	2525	1363	1946	1931.34	0.59	22	1975	1960	1945	1930	1915	1953	1923	24	579	100	1360	1	1	23700172	457	3.91	0.58	12	0.02	494.00	3329.00	3650	20240604	-47.12	1828	20241115	5.58	3650	-47.12	20240604	1828	5.58	20241115	3650	-47.12	20240604	1828	5.58	20241115	0.29	N	263770	100	23 억	140056	N	N	N	N
51	20241121	151049	57	100.00	KOSDAQ		금속	N	N	N	N	N	1933	-13	5	-0.67	9336184	4834	75.57	1960	1960	1925	2525	1363	1946	1931.36	0.59	69	1975	1960	1945	1930	1915	1953	1923	24	579	100	1360	1	1	23700172	458	3.91	0.58	12	0.02	494.00	3329.00	3650	20240604	-47.04	1828	20241115	5.74	3650	-47.04	20240604	1828	5.74	20241115	3650	-47.04	20240604	1828	5.74	20241115	0.29	N	263770	100	23 억	140056	N	N	N	N
52	20241121	141045	57	100.00	KOSDAQ		금속	N	N	N	N	N	1940	-6	5	-0.31	4031081	2087	32.62	1960	1960	1925	2525	1363	1946	1931.52	0.59	70	1975	1960	1945	1930	1915	1953	1923	24	579	100	1360	1	1	23700172	460	3.93	0.58	12	0.01	494.00	3329.00	3650	20240604	-46.85	1828	20241115	6.13	3650	-46.85	20240604	1828	6.13	20241115	3650	-46.85	20240604	1828	6.13	20241115	0.29	N	263770	100	23 억	140056	N	N	N	N
53	20241121	131038	57	100.00	KOSDAQ		금속	N	N	N	N	N	1941	-5	5	-0.26	3828389	1982	30.98	1960	1960	1925	2525	1363	1946	1931.58	0.59	70	1975	1960	1945	1930	1915	1953	1923	24	579	100	1360	1	1	23700172	460	3.93	0.58	12	0.01	494.00	3329.00	3650	20240604	-46.82	1828	20241115	6.18	3650	-46.82	20240604	1828	6.18	20241115	3650	-46.82	20240604	1828	6.18	20241115	0.29	N	263770	100	23 억	140056	N	N	N	N
54	20241121	121039	57	100.00	KOSDAQ		금속	N	N	N	N	N	1942	-4	5	-0.21	3597461	1863	29.12	1960	1960	1925	2525	1363	1946	1931.00	0.59	80	1975	1960	1945	1930	1915	1953	1923	24	579	100	1360	1	1	23700172	460	3.93	0.58	12	0.01	494.00	3329.00	3650	20240604	-46.79	1828	20241115	6.24	3650	-46.79	20240604	1828	6.24	20241115	3650	-46.79	20240604	1828	6.24	20241115	0.29	N	263770	100	23 억	140056	N	N	N	N
55	20241121	111043	57	100.00	KOSDAQ		금속	N	N	N	N	N	1945	-1	5	-0.05	2572704	1332	20.82	1960	1960	1925	2525	1363	1946	1931.46	0.59	44	1975	1960	1945	1930	1915	1953	1923	24	579	100	1360	1	1	23700172	461	3.94	0.58	12	0.01	494.00	3329.00	3650	20240604	-46.71	1828	20241115	6.40	3650	-46.71	20240604	1828	6.40	20241115	3650	-46.71	20240604	1828	6.40	20241115	0.29	N	263770	100	23 억	140056	N	N	N	N
56	20241121	101041	57	100.00	KOSDAQ		금속	N	N	N	N	N	1941	-5	5	-0.26	505047	261	4.08	1960	1960	1925	2525	1363	1946	1935.05	0.59	44	1975	1960	1945	1930	1915	1953	1923	24	579	100	1360	1	1	23700172	460	3.93	0.58	12	0.00	494.00	3329.00	3650	20240604	-46.82	1828	20241115	6.18	3650	-46.82	20240604	1828	6.18	20241115	3650	-46.82	20240604	1828	6.18	20241115	0.29	N	263770	100	23 억	140056	N	N	N	N
57	20241121	091044	57	100.00	KOSDAQ		금속	N	N	N	N	N	1936	-10	5	-0.51	127828	66	1.03	1960	1960	1925	2525	1363	1946	1936.79	0.59	48	1975	1960	1945	1930	1915	1953	1923	24	579	100	1360	1	1	23700172	459	3.92	0.58	12	0.00	494.00	3329.00	3650	20240604	-46.96	1828	20241115	5.91	3650	-46.96	20240604	1828	5.91	20241115	3650	-46.96	20240604	1828	5.91	20241115	0.29	N	263770	100	23 억	140056	N	N	N	N
58	20241120	161034	57	100.00	KOSDAQ		금속	N	N	N	N	N	1946	-3	5	-0.15	12436662	6397	94.28	1960	1960	1930	2530	1365	1949	1944.14	0.59	-75	1965	1957	1943	1935	1921	1950	1928	24	581	100	1360	1	1	23700172	461	3.94	0.58	12	0.03	494.00	3329.00	3650	20240604	-46.68	1828	20241115	6.46	3650	-46.68	20240604	1828	6.46	20241115	3650	-46.68	20240604	1828	6.46	20241115	0.29	N	263770	100	23 억	140131	N	N	N	N
59	20241120	151047	57	100.00	KOSDAQ		금속	N	N	N	N	N	1946	-3	5	-0.15	12257630	6305	92.93	1960	1960	1930	2530	1365	1949	1944.11	0.59	-75	1965	1957	1943	1935	1921	1950	1928	24	581	100	1360	1	1	23700172	461	3.94	0.58	12	0.03	494.00	3329.00	3650	20240604	-46.68	1828	20241115	6.46	3650	-46.68	20240604	1828	6.46	20241115	3650	-46.68	20240604	1828	6.46	20241115	0.29	N	263770	100	23 억	140131	N	N	N	N
60	20241120	141050	57	100.00	KOSDAQ		금속	N	N	N	N	N	1946	-3	5	-0.15	9057715	4653	68.58	1960	1960	1935	2530	1365	1949	1946.64	0.59	-77	1965	1957	1943	1935	1921	1950	1928	24	581	100	1360	1	1	23700172	461	3.94	0.58	12	0.02	494.00	3329.00	3650	20240604	-46.68	1828	20241115	6.46	3650	-46.68	20240604	1828	6.46	20241115	3650	-46.68	20240604	1828	6.46	20241115	0.29	N	263770	100	23 억	140131	N	N	N	N
61	20241120	131052	57	100.00	KOSDAQ		금속	N	N	N	N	N	1948	-1	5	-0.05	7826698	4019	59.23	1960	1960	1939	2530	1365	1949	1947.42	0.59	-73	1965	1957	1943	1935	1921	1950	1928	24	581	100	1360	1	1	23700172	462	3.94	0.59	12	0.02	494.00	3329.00	3650	20240604	-46.63	1828	20241115	6.56	3650	-46.63	20240604	1828	6.56	20241115	3650	-46.63	20240604	1828	6.56	20241115	0.29	N	263770	100	23 억	140131	N	N	N	N
62	20241120	121048	57	100.00	KOSDAQ		금속	N	N	N	N	N	1949	0	3	0.00	7310495	3754	55.33	1960	1960	1939	2530	1365	1949	1947.39	0.59	-73	1965	1957	1943	1935	1921	1950	1928	24	581	100	1360	1	1	23700172	462	3.95	0.59	12	0.02	494.00	3329.00	3650	20240604	-46.60	1828	20241115	6.62	3650	-46.60	20240604	1828	6.62	20241115	3650	-46.60	20240604	1828	6.62	20241115	0.29	N	263770	100	23 억	140131	N	N	N	N
63	20241120	111053	57	100.00	KOSDAQ		금속	N	N	N	N	N	1950	1	2	0.05	7138894	3666	54.03	1960	1960	1939	2530	1365	1949	1947.33	0.59	-73	1965	1957	1943	1935	1921	1950	1928	24	581	100	1360	1	1	23700172	462	3.95	0.59	12	0.02	494.00	3329.00	3650	20240604	-46.58	1828	20241115	6.67	3650	-46.58	20240604	1828	6.67	20241115	3650	-46.58	20240604	1828	6.67	20241115	0.29	N	263770	100	23 억	140131	N	N	N	N
64	20241120	101050	57	100.00	KOSDAQ		금속	N	N	N	N	N	1952	3	2	0.15	6932188	3560	52.47	1960	1960	1939	2530	1365	1949	1947.24	0.59	-73	1965	1957	1943	1935	1921	1950	1928	24	581	100	1360	1	1	23700172	463	3.95	0.59	12	0.02	494.00	3329.00	3650	20240604	-46.52	1828	20241115	6.78	3650	-46.52	20240604	1828	6.78	20241115	3650	-46.52	20240604	1828	6.78	20241115	0.29	N	263770	100	23 억	140131	N	N	N	N
65	20241120	091050	57	100.00	KOSDAQ		금속	N	N	N	N	N	1953	4	2	0.21	4696957	2412	35.55	1960	1960	1939	2530	1365	1949	1947.33	0.59	-73	1965	1957	1943	1935	1921	1950	1928	24	581	100	1360	1	1	23700172	463	3.95	0.59	12	0.01	494.00	3329.00	3650	20240604	-46.49	1828	20241115	6.84	3650	-46.49	20240604	1828	6.84	20241115	3650	-46.49	20240604	1828	6.84	20241115	0.29	N	263770	100	23 억	140131	N	N	N	N
66	20241119	160950	57	100.00	KOSDAQ		금속	N	N	N	N	N	1949	-12	5	-0.61	13123202	6785	89.36	1951	1951	1929	2545	1373	1961	1934.15	0.59	917	2027	1994	1952	1919	1877	1973	1898	24	584	100	1370	1	1	23700172	462	3.95	0.59	12	0.03	494.00	3329.00	3650	20240604	-46.60	1828	20241115	6.62	3650	-46.60	20240604	1828	6.62	20241115	3650	-46.60	20240604	1828	6.62	20241115	0.24	N	263770	100	23 억	139214	N	N	N	N
67	20241119	151006	57	100.00	KOSDAQ		금속	N	N	N	N	N	1949	-12	5	-0.61	12953639	6698	88.21	1951	1951	1929	2545	1373	1961	1933.96	0.59	985	2027	1994	1952	1919	1877	1973	1898	24	584	100	1370	1	1	23700172	462	3.95	0.59	12	0.03	494.00	3329.00	3650	20240604	-46.60	1828	20241115	6.62	3650	-46.60	20240604	1828	6.62	20241115	3650	-46.60	20240604	1828	6.62	20241115	0.24	N	263770	100	23 억	139214	N	N	N	N
68	20241119	141005	57	100.00	KOSDAQ		금속	N	N	N	N	N	1951	-10	5	-0.51	12378496	6402	84.31	1951	1951	1929	2545	1373	1961	1933.54	0.59	990	2027	1994	1952	1919	1877	1973	1898	24	584	100	1370	1	1	23700172	462	3.95	0.59	12	0.03	494.00	3329.00	3650	20240604	-46.55	1828	20241115	6.73	3650	-46.55	20240604	1828	6.73	20241115	3650	-46.55	20240604	1828	6.73	20241115	0.24	N	263770	100	23 억	139214	N	N	N	N
69	20241119	131009	57	100.00	KOSDAQ		금속	N	N	N	N	N	1951	-10	5	-0.51	11956712	6185	81.46	1951	1951	1929	2545	1373	1961	1933.18	0.59	1010	2027	1994	1952	1919	1877	1973	1898	24	584	100	1370	1	1	23700172	462	3.95	0.59	12	0.03	494.00	3329.00	3650	20240604	-46.55	1828	20241115	6.73	3650	-46.55	20240604	1828	6.73	20241115	3650	-46.55	20240604	1828	6.73	20241115	0.24	N	263770	100	23 억	139214	N	N	N	N
70	20241119	120956	57	100.00	KOSDAQ		금속	N	N	N	N	N	1951	-10	5	-0.51	11539446	5970	78.63	1951	1951	1929	2545	1373	1961	1932.91	0.59	1010	2027	1994	1952	1919	1877	1973	1898	24	584	100	1370	1	1	23700172	462	3.95	0.59	12	0.03	494.00	3329.00	3650	20240604	-46.55	1828	20241115	6.73	3650	-46.55	20240604	1828	6.73	20241115	3650	-46.55	20240604	1828	6.73	20241115	0.24	N	263770	100	23 억	139214	N	N	N	N
71	20241119	111008	57	100.00	KOSDAQ		금속	N	N	N	N	N	1939	-22	5	-1.12	8970627	4646	61.19	1951	1951	1929	2545	1373	1961	1930.83	0.59	1082	2027	1994	1952	1919	1877	1973	1898	24	584	100	1370	1	1	23700172	460	3.93	0.58	12	0.02	494.00	3329.00	3650	20240604	-46.88	1828	20241115	6.07	3650	-46.88	20240604	1828	6.07	20241115	3650	-46.88	20240604	1828	6.07	20241115	0.24	N	263770	100	23 억	139214	N	N	N	N
72	20241119	101033	57	100.00	KOSDAQ		금속	N	N	N	N	N	1940	-21	5	-1.07	6043824	3130	41.22	1951	1951	1929	2545	1373	1961	1930.93	0.59	1129	2027	1994	1952	1919	1877	1973	1898	24	584	100	1370	1	1	23700172	460	3.93	0.58	12	0.01	494.00	3329.00	3650	20240604	-46.85	1828	20241115	6.13	3650	-46.85	20240604	1828	6.13	20241115	3650	-46.85	20240604	1828	6.13	20241115	0.24	N	263770	100	23 억	139214	N	N	N	N
73	20241119	091028	57	100.00	KOSDAQ		금속	N	N	N	N	N	1951	-10	5	-0.51	19510	10	0.13	1951	1951	1951	2545	1373	1961	1951.00	0.59	0	2027	1994	1952	1919	1877	1973	1898	24	584	100	1370	1	1	23700172	462	3.95	0.59	12	0.00	494.00	3329.00	3650	20240604	-46.55	1828	20241115	6.73	3650	-46.55	20240604	1828	6.73	20241115	3650	-46.55	20240604	1828	6.73	20241115	0.24	N	263770	100	23 억	139214	N	N	N	N
74	20241118	160955	57	100.00	KOSDAQ		금속	N	N	N	N	N	1961	-2	5	-0.10	14894140	7588	21.18	1963	1985	1910	2550	1375	1963	1962.85	0.59	-99	2115	2038	1933	1856	1751	1986	1804	24	587	100	1370	1	1	23700172	465	3.97	0.59	12	0.03	494.00	3329.00	3650	20240604	-46.27	1828	20241115	7.28	3650	-46.27	20240604	1828	7.28	20241115	3650	-46.27	20240604	1828	7.28	20241115	0.24	N	263770	100	23 억	139284	N	N	N	N
75	20241118	151008	57	100.00	KOSDAQ		금속	N	N	N	N	N	1962	-1	5	-0.05	14601941	7439	20.76	1963	1985	1910	2550	1375	1963	1962.89	0.59	19	2115	2038	1933	1856	1751	1986	1804	24	587	100	1370	1	1	23700172	465	3.97	0.59	12	0.03	494.00	3329.00	3650	20240604	-46.25	1828	20241115	7.33	3650	-46.25	20240604	1828	7.33	20241115	3650	-46.25	20240604	1828	7.33	20241115	0.24	N	263770	100	23 억	139284	N	N	N	N
76	20241118	141010	57	100.00	KOSDAQ		금속	N	N	N	N	N	1962	-1	5	-0.05	14180111	7224	20.16	1963	1985	1910	2550	1375	1963	1962.92	0.59	19	2115	2038	1933	1856	1751	1986	1804	24	587	100	1370	1	1	23700172	465	3.97	0.59	12	0.03	494.00	3329.00	3650	20240604	-46.25	1828	20241115	7.33	3650	-46.25	20240604	1828	7.33	20241115	3650	-46.25	20240604	1828	7.33	20241115	0.24	N	263770	100	23 억	139284	N	N	N	N
77	20241118	131002	57	100.00	KOSDAQ		금속	N	N	N	N	N	1960	-3	5	-0.15	10053620	5118	14.28	1963	1985	1910	2550	1375	1963	1964.36	0.59	-303	2115	2038	1933	1856	1751	1986	1804	24	587	100	1370	1	1	23700172	465	3.97	0.59	12	0.02	494.00	3329.00	3650	20240604	-46.30	1828	20241115	7.22	3650	-46.30	20240604	1828	7.22	20241115	3650	-46.30	20240604	1828	7.22	20241115	0.24	N	263770	100	23 억	139284	N	N	N	N
78	20241118	121007	57	100.00	KOSDAQ		금속	N	N	N	N	N	1976	13	2	0.66	7916960	4030	11.25	1963	1985	1910	2550	1375	1963	1964.51	0.59	-316	2115	2038	1933	1856	1751	1986	1804	24	587	100	1370	1	1	23700172	468	4.00	0.59	12	0.02	494.00	3329.00	3650	20240604	-45.86	1828	20241115	8.10	3650	-45.86	20240604	1828	8.10	20241115	3650	-45.86	20240604	1828	8.10	20241115	0.24	N	263770	100	23 억	139284	N	N	N	N
79	20241118	111008	57	100.00	KOSDAQ		금속	N	N	N	N	N	1981	18	2	0.92	5777759	2941	8.21	1963	1985	1910	2550	1375	1963	1964.56	0.59	-316	2115	2038	1933	1856	1751	1986	1804	24	587	100	1370	1	1	23700172	470	4.01	0.60	12	0.01	494.00	3329.00	3650	20240604	-45.73	1828	20241115	8.37	3650	-45.73	20240604	1828	8.37	20241115	3650	-45.73	20240604	1828	8.37	20241115	0.24	N	263770	100	23 억	139284	N	N	N	N
80	20241118	100956	57	100.00	KOSDAQ		금속	N	N	N	N	N	1981	18	2	0.92	3345534	1704	4.76	1963	1985	1910	2550	1375	1963	1963.34	0.59	-301	2115	2038	1933	1856	1751	1986	1804	24	587	100	1370	1	1	23700172	470	4.01	0.60	12	0.01	494.00	3329.00	3650	20240604	-45.73	1828	20241115	8.37	3650	-45.73	20240604	1828	8.37	20241115	3650	-45.73	20240604	1828	8.37	20241115	0.24	N	263770	100	23 억	139284	N	N	N	N
81	20241118	090954	57	100.00	KOSDAQ		금속	N	N	N	N	N	1983	20	2	1.02	1068445	553	1.54	1963	1985	1910	2550	1375	1963	1932.09	0.59	-33	2115	2038	1933	1856	1751	1986	1804	24	587	100	1370	1	1	23700172	470	4.01	0.60	12	0.00	494.00	3329.00	3650	20240604	-45.67	1828	20241115	8.48	3650	-45.67	20240604	1828	8.48	20241115	3650	-45.67	20240604	1828	8.48	20241115	0.24	N	263770	100	23 억	139284	N	N	N	N
82	20241115	161030	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1963	-33	5	-1.65	69144951	35831	376.61	1976	2010	1828	2590	1398	1996	1929.75	0.59	378	2012	2004	1988	1980	1964	2008	1984	24	594	100	1390	1	1	23700172	465	3.97	0.59	12	0.15	494.00	3329.00	3650	20240604	-46.22	1828	20241115	7.39	3650	-46.22	20240604	1828	7.39	20241115	3650	-46.22	20240604	1828	7.39	20241115	0.23	N	263770	100	23 억	138938	N	N	N	N
83	20241115	151102	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1938	-58	5	-2.91	65055429	33728	354.51	1976	2010	1828	2590	1398	1996	1928.83	0.59	984	2012	2004	1988	1980	1964	2008	1984	24	594	100	1390	1	1	23700172	459	3.92	0.58	12	0.14	494.00	3329.00	3650	20240604	-46.90	1828	20241115	6.02	3650	-46.90	20240604	1828	6.02	20241115	3650	-46.90	20240604	1828	6.02	20241115	0.23	N	263770	100	23 억	138938	N	N	N	N
84	20241115	141050	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1939	-57	5	-2.86	60963855	31612	332.27	1976	2010	1828	2590	1398	1996	1928.50	0.59	900	2012	2004	1988	1980	1964	2008	1984	24	594	100	1390	1	1	23700172	460	3.93	0.58	12	0.13	494.00	3329.00	3650	20240604	-46.88	1828	20241115	6.07	3650	-46.88	20240604	1828	6.07	20241115	3650	-46.88	20240604	1828	6.07	20241115	0.23	N	263770	100	23 억	138938	N	N	N	N
85	20241115	131051	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1921	-75	5	-3.76	58170520	30165	317.06	1976	2010	1828	2590	1398	1996	1928.41	0.59	486	2012	2004	1988	1980	1964	2008	1984	24	594	100	1390	1	1	23700172	455	3.89	0.58	12	0.13	494.00	3329.00	3650	20240604	-47.37	1828	20241115	5.09	3650	-47.37	20240604	1828	5.09	20241115	3650	-47.37	20240604	1828	5.09	20241115	0.23	N	263770	100	23 억	138938	N	N	N	N
86	20241115	121051	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1912	-84	5	-4.21	38843631	20106	211.33	1976	2010	1828	2590	1398	1996	1931.94	0.59	994	2012	2004	1988	1980	1964	2008	1984	24	594	100	1390	1	1	23700172	453	3.87	0.57	12	0.08	494.00	3329.00	3650	20240604	-47.62	1828	20241115	4.60	3650	-47.62	20240604	1828	4.60	20241115	3650	-47.62	20240604	1828	4.60	20241115	0.23	N	263770	100	23 억	138938	N	N	N	N
87	20241115	111026	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1963	-33	5	-1.65	19051865	9780	102.80	1976	2010	1930	2590	1398	1996	1948.04	0.59	506	2012	2004	1988	1980	1964	2008	1984	24	594	100	1390	1	1	23700172	465	3.97	0.59	12	0.04	494.00	3329.00	3650	20240604	-46.22	1930	20241115	1.71	3650	-46.22	20240604	1930	1.71	20241115	3650	-46.22	20240604	1930	1.71	20241115	0.23	N	263770	100	23 억	138938	N	N	N	N
88	20241115	101025	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1959	-37	5	-1.85	18504117	9500	99.85	1976	2010	1930	2590	1398	1996	1947.80	0.59	570	2012	2004	1988	1980	1964	2008	1984	24	594	100	1390	1	1	23700172	464	3.97	0.59	12	0.04	494.00	3329.00	3650	20240604	-46.33	1930	20241115	1.50	3650	-46.33	20240604	1930	1.50	20241115	3650	-46.33	20240604	1930	1.50	20241115	0.23	N	263770	100	23 억	138938	N	N	N	N
89	20241115	090931	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1965	-31	5	-1.55	3295198	1666	17.51	1976	2010	1965	2590	1398	1996	1977.91	0.59	152	2012	2004	1988	1980	1964	2008	1984	24	594	100	1390	1	1	23700172	466	3.98	0.59	12	0.01	494.00	3329.00	3650	20240604	-46.16	1965	20241115	0.00	3650	-46.16	20240604	1965	0.00	20241115	3650	-46.16	20240604	1965	0.00	20241115	0.23	N	263770	100	23 억	138938	N	N	N	N
90	20241114	161019	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1986	-10	5	-0.50	17443748	8794	22.29	1976	1996	1972	2590	1398	1996	1983.60	0.59	-117	2097	2046	2014	1963	1931	2030	1947	24	594	100	1390	1	1	23700172	471	4.02	0.60	12	0.04	494.00	3329.00	3650	20240604	-45.59	1972	20241114	0.71	3650	-45.59	20240604	1972	0.71	20241114	3650	-45.59	20240604	1972	0.71	20241114	0.24	N	263770	100	23 억	139059	N	N	N	N
91	20241114	151026	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1988	-8	5	-0.40	13704776	6914	17.52	1976	1996	1972	2590	1398	1996	1982.18	0.59	282	2097	2046	2014	1963	1931	2030	1947	24	594	100	1390	1	1	23700172	471	4.02	0.60	12	0.03	494.00	3329.00	3650	20240604	-45.53	1972	20241114	0.81	3650	-45.53	20240604	1972	0.81	20241114	3650	-45.53	20240604	1972	0.81	20241114	0.24	N	263770	100	23 억	139059	N	N	N	N
92	20241114	141018	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1987	-9	5	-0.45	11950224	6028	15.28	1976	1996	1972	2590	1398	1996	1982.45	0.59	384	2097	2046	2014	1963	1931	2030	1947	24	594	100	1390	1	1	23700172	471	4.02	0.60	12	0.03	494.00	3329.00	3650	20240604	-45.56	1972	20241114	0.76	3650	-45.56	20240604	1972	0.76	20241114	3650	-45.56	20240604	1972	0.76	20241114	0.24	N	263770	100	23 억	139059	N	N	N	N
93	20241114	131019	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1992	-4	5	-0.20	5403322	2719	6.89	1976	1996	1976	2590	1398	1996	1987.25	0.59	245	2097	2046	2014	1963	1931	2030	1947	24	594	100	1390	1	1	23700172	472	4.03	0.60	12	0.01	494.00	3329.00	3650	20240604	-45.42	1976	20241114	0.81	3650	-45.42	20240604	1976	0.81	20241114	3650	-45.42	20240604	1976	0.81	20241114	0.24	N	263770	100	23 억	139059	N	N	N	N
94	20241114	121016	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1982	-14	5	-0.70	4708043	2369	6.00	1976	1996	1976	2590	1398	1996	1987.35	0.59	336	2097	2046	2014	1963	1931	2030	1947	24	594	100	1390	1	1	23700172	470	4.01	0.60	12	0.01	494.00	3329.00	3650	20240604	-45.70	1976	20241114	0.30	3650	-45.70	20240604	1976	0.30	20241114	3650	-45.70	20240604	1976	0.30	20241114	0.24	N	263770	100	23 억	139059	N	N	N	N
95	20241114	111015	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1996	0	3	0.00	3274689	1646	4.17	1976	1996	1976	2590	1398	1996	1989.48	0.59	276	2097	2046	2014	1963	1931	2030	1947	24	594	100	1390	1	1	23700172	473	4.04	0.60	12	0.01	494.00	3329.00	3650	20240604	-45.32	1976	20241114	1.01	3650	-45.32	20240604	1976	1.01	20241114	3650	-45.32	20240604	1976	1.01	20241114	0.24	N	263770	100	23 억	139059	N	N	N	N
96	20241114	101036	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1996	0	3	0.00	989996	501	1.27	1976	1996	1976	2590	1398	1996	1976.04	0.59	276	2097	2046	2014	1963	1931	2030	1947	24	594	100	1390	1	1	23700172	473	4.04	0.60	12	0.00	494.00	3329.00	3650	20240604	-45.32	1976	20241114	1.01	3650	-45.32	20240604	1976	1.01	20241114	3650	-45.32	20240604	1976	1.01	20241114	0.24	N	263770	100	23 억	139059	N	N	N	N
97	20241114	091011	57	100.00	KOSDAQ		금속	N	N	N	N	N	1996	0	3	0.00	0	0	0.00	0	0	0	2590	1398	1996	0.00	0.59	0	2097	2046	2014	1963	1931	2030	1947	24	594	100	1390	1	1	23700172	473	4.04	0.60	12	0.00	494.00	3329.00	3650	20240604	-45.32	1982	20241113	0.71	3650	-45.32	20240604	1982	0.71	20241113	3650	-45.32	20240604	1982	0.71	20241113	0.24	N	263770	100	23 억	139059	N	N	N	N
98	20241113	160650	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1996	-64	5	-3.11	78782457	39360	164.60	2030	2065	1982	2675	1445	2060	2001.65	0.59	-621	2166	2112	2071	2017	1976	2092	1997	24	615	100	1440	1	1	23700172	473	4.04	0.60	12	0.17	494.00	3329.00	3650	20240604	-45.32	1982	20241113	0.71	3650	-45.32	20240604	1982	0.71	20241113	3650	-45.32	20240604	1982	0.71	20241113	0.24	N	263770	100	23 억	139686	N	N	N	N
99	20241113	150721	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1988	-72	5	-3.50	72182616	36043	150.73	2030	2065	1983	2675	1445	2060	2002.68	0.59	-440	2166	2112	2071	2017	1976	2092	1997	24	615	100	1440	1	1	23700172	471	4.02	0.60	12	0.15	494.00	3329.00	3650	20240604	-45.53	1983	20241113	0.25	3650	-45.53	20240604	1983	0.25	20241113	3650	-45.53	20240604	1983	0.25	20241113	0.24	N	263770	100	23 억	139686	N	N	N	N
100	20241113	140718	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1999	-61	5	-2.96	61393103	30617	128.04	2030	2065	1991	2675	1445	2060	2005.20	0.59	-118	2166	2112	2071	2017	1976	2092	1997	24	615	100	1440	1	1	23700172	474	4.05	0.60	12	0.13	494.00	3329.00	3650	20240604	-45.23	1991	20241113	0.40	3650	-45.23	20240604	1991	0.40	20241113	3650	-45.23	20240604	1991	0.40	20241113	0.24	N	263770	100	23 억	139686	N	N	N	N
101	20241113	130720	57	100.00	KOSDAQ		금속	N	N	N	N	N	1999	-61	5	-2.96	43227160	21505	89.93	2030	2065	1997	2675	1445	2060	2010.10	0.59	-118	2166	2112	2071	2017	1976	2092	1997	24	615	100	1440	1	1	23700172	474	4.05	0.60	12	0.09	494.00	3329.00	3650	20240604	-45.23	1995	20240805	0.20	3650	-45.23	20240604	1995	0.20	20240805	3650	-45.23	20240604	1995	0.20	20240805	0.24	N	263770	100	23 억	139686	N	N	N	N
102	20241113	120711	57	100.00	KOSDAQ		금속	N	N	N	N	N	2005	-55	5	-2.67	36028110	17904	74.87	2030	2065	2000	2675	1445	2060	2012.29	0.59	339	2166	2112	2071	2017	1976	2092	1997	24	615	100	1440	5	1	23700172	475	4.06	0.60	12	0.08	494.00	3329.00	3650	20240604	-45.07	1995	20240805	0.50	3650	-45.07	20240604	1995	0.50	20240805	3650	-45.07	20240604	1995	0.50	20240805	0.24	N	263770	100	23 억	139686	N	N	N	N
103	20241113	110710	57	100.00	KOSDAQ		금속	N	N	N	N	N	2015	-45	5	-2.18	19656780	9741	40.74	2030	2065	2010	2675	1445	2060	2017.94	0.59	427	2166	2112	2071	2017	1976	2092	1997	24	615	100	1440	5	1	23700172	478	4.08	0.61	12	0.04	494.00	3329.00	3650	20240604	-44.79	1995	20240805	1.00	3650	-44.79	20240604	1995	1.00	20240805	3650	-44.79	20240604	1995	1.00	20240805	0.24	N	263770	100	23 억	139686	N	N	N	N
104	20241113	100711	57	100.00	KOSDAQ		금속	N	N	N	N	N	2020	-40	5	-1.94	19370155	9599	40.14	2030	2065	2010	2675	1445	2060	2017.93	0.59	435	2166	2112	2071	2017	1976	2092	1997	24	615	100	1440	5	1	23700172	479	4.09	0.61	12	0.04	494.00	3329.00	3650	20240604	-44.66	1995	20240805	1.25	3650	-44.66	20240604	1995	1.25	20240805	3650	-44.66	20240604	1995	1.25	20240805	0.24	N	263770	100	23 억	139686	N	N	N	N
105	20241113	090701	57	100.00	KOSDAQ		금속	N	N	N	N	N	2025	-35	5	-1.70	4200990	2076	8.68	2030	2030	2020	2675	1445	2060	2023.60	0.59	167	2166	2112	2071	2017	1976	2092	1997	24	615	100	1440	5	1	23700172	480	4.10	0.61	12	0.01	494.00	3329.00	3650	20240604	-44.52	1995	20240805	1.50	3650	-44.52	20240604	1995	1.50	20240805	3650	-44.52	20240604	1995	1.50	20240805	0.24	N	263770	100	23 억	139686	N	N	N	N
106	20241112	160942	57	100.00	KOSDAQ		금속	N	N	N	N	N	2060	-55	5	-2.60	49027375	23912	232.38	2105	2125	2030	2745	1485	2115	2050.33	0.60	-1681	2185	2150	2120	2085	2055	2135	2070	24	630	100	1480	5	1	23700172	488	4.17	0.62	12	0.10	494.00	3329.00	3650	20240604	-43.56	1995	20240805	3.26	3650	-43.56	20240604	1995	3.26	20240805	3650	-43.56	20240604	1995	3.26	20240805	0.24	N	263770	100	23 억	141364	N	N	N	N
107	20241112	150951	57	100.00	KOSDAQ		금속	N	N	N	N	N	2035	-80	5	-3.78	48666875	23737	230.68	2105	2125	2030	2745	1485	2115	2050.25	0.60	-1650	2185	2150	2120	2085	2055	2135	2070	24	630	100	1480	5	1	23700172	482	4.12	0.61	12	0.10	494.00	3329.00	3650	20240604	-44.25	1995	20240805	2.01	3650	-44.25	20240604	1995	2.01	20240805	3650	-44.25	20240604	1995	2.01	20240805	0.24	N	263770	100	23 억	141364	N	N	N	N
108	20241112	140955	57	100.00	KOSDAQ		금속	N	N	N	N	N	2060	-55	5	-2.60	45568850	22217	215.91	2105	2125	2030	2745	1485	2115	2051.08	0.60	-1616	2185	2150	2120	2085	2055	2135	2070	24	630	100	1480	5	1	23700172	488	4.17	0.62	12	0.09	494.00	3329.00	3650	20240604	-43.56	1995	20240805	3.26	3650	-43.56	20240604	1995	3.26	20240805	3650	-43.56	20240604	1995	3.26	20240805	0.24	N	263770	100	23 억	141364	N	N	N	N
109	20241112	130958	57	100.00	KOSDAQ		금속	N	N	N	N	N	2065	-50	5	-2.36	40933810	19953	193.91	2105	2125	2030	2745	1485	2115	2051.51	0.60	-1457	2185	2150	2120	2085	2055	2135	2070	24	630	100	1480	5	1	23700172	489	4.18	0.62	12	0.08	494.00	3329.00	3650	20240604	-43.42	1995	20240805	3.51	3650	-43.42	20240604	1995	3.51	20240805	3650	-43.42	20240604	1995	3.51	20240805	0.24	N	263770	100	23 억	141364	N	N	N	N
110	20241112	120952	57	100.00	KOSDAQ		금속	N	N	N	N	N	2060	-55	5	-2.60	35206880	17168	166.84	2105	2125	2030	2745	1485	2115	2050.73	0.60	-57	2185	2150	2120	2085	2055	2135	2070	24	630	100	1480	5	1	23700172	488	4.17	0.62	12	0.07	494.00	3329.00	3650	20240604	-43.56	1995	20240805	3.26	3650	-43.56	20240604	1995	3.26	20240805	3650	-43.56	20240604	1995	3.26	20240805	0.24	N	263770	100	23 억	141364	N	N	N	N
111	20241112	110947	57	100.00	KOSDAQ		금속	N	N	N	N	N	2060	-55	5	-2.60	19313745	9368	91.04	2105	2125	2045	2745	1485	2115	2061.67	0.60	-393	2185	2150	2120	2085	2055	2135	2070	24	630	100	1480	5	1	23700172	488	4.17	0.62	12	0.04	494.00	3329.00	3650	20240604	-43.56	1995	20240805	3.26	3650	-43.56	20240604	1995	3.26	20240805	3650	-43.56	20240604	1995	3.26	20240805	0.24	N	263770	100	23 억	141364	N	N	N	N
112	20241112	100947	57	100.00	KOSDAQ		금속	N	N	N	N	N	2100	-15	5	-0.71	6373425	3054	29.68	2105	2125	2055	2745	1485	2115	2086.91	0.60	-506	2185	2150	2120	2085	2055	2135	2070	24	630	100	1480	5	1	23700172	498	4.25	0.63	12	0.01	494.00	3329.00	3650	20240604	-42.47	1995	20240805	5.26	3650	-42.47	20240604	1995	5.26	20240805	3650	-42.47	20240604	1995	5.26	20240805	0.24	N	263770	100	23 억	141364	N	N	N	N
113	20241112	090946	57	100.00	KOSDAQ		금속	N	N	N	N	N	2105	-10	5	-0.47	284500	135	1.31	2105	2125	2105	2745	1485	2115	2107.41	0.60	-50	2185	2150	2120	2085	2055	2135	2070	24	630	100	1480	5	1	23700172	499	4.26	0.63	12	0.00	494.00	3329.00	3650	20240604	-42.33	1995	20240805	5.51	3650	-42.33	20240604	1995	5.51	20240805	3650	-42.33	20240604	1995	5.51	20240805	0.24	N	263770	100	23 억	141364	N	N	N	N
114	20241111	160939	57	100.00	KOSDAQ		금속	N	N	N	N	N	2115	-40	5	-1.86	21637910	10290	147.11	2155	2155	2090	2800	1510	2155	2102.81	0.60	-433	2205	2180	2135	2110	2065	2192	2122	24	645	100	1500	5	1	23700172	501	4.28	0.64	12	0.04	494.00	3329.00	3650	20240604	-42.05	1995	20240805	6.02	3650	-42.05	20240604	1995	6.02	20240805	3650	-42.05	20240604	1995	6.02	20240805	0.26	N	263770	100	23 억	141780	N	N	N	N
115	20241111	151007	57	100.00	KOSDAQ		금속	N	N	N	N	N	2120	-35	5	-1.62	21477165	10214	146.02	2155	2155	2090	2800	1510	2155	2102.72	0.60	-406	2205	2180	2135	2110	2065	2192	2122	24	645	100	1500	5	1	23700172	502	4.29	0.64	12	0.04	494.00	3329.00	3650	20240604	-41.92	1995	20240805	6.27	3650	-41.92	20240604	1995	6.27	20240805	3650	-41.92	20240604	1995	6.27	20240805	0.26	N	263770	100	23 억	141780	N	N	N	N
116	20241111	140953	57	100.00	KOSDAQ		금속	N	N	N	N	N	2120	-35	5	-1.62	14449365	6857	98.03	2155	2155	2090	2800	1510	2155	2107.24	0.60	-406	2205	2180	2135	2110	2065	2192	2122	24	645	100	1500	5	1	23700172	502	4.29	0.64	12	0.03	494.00	3329.00	3650	20240604	-41.92	1995	20240805	6.27	3650	-41.92	20240604	1995	6.27	20240805	3650	-41.92	20240604	1995	6.27	20240805	0.26	N	263770	100	23 억	141780	N	N	N	N
117	20241111	130950	57	100.00	KOSDAQ		금속	N	N	N	N	N	2120	-35	5	-1.62	12775960	6059	86.62	2155	2155	2090	2800	1510	2155	2108.59	0.60	-406	2205	2180	2135	2110	2065	2192	2122	24	645	100	1500	5	1	23700172	502	4.29	0.64	12	0.03	494.00	3329.00	3650	20240604	-41.92	1995	20240805	6.27	3650	-41.92	20240604	1995	6.27	20240805	3650	-41.92	20240604	1995	6.27	20240805	0.26	N	263770	100	23 억	141780	N	N	N	N
118	20241111	120946	57	100.00	KOSDAQ		금속	N	N	N	N	N	2125	-30	5	-1.39	8908995	4230	60.47	2155	2155	2090	2800	1510	2155	2106.15	0.60	-403	2205	2180	2135	2110	2065	2192	2122	24	645	100	1500	5	1	23700172	504	4.30	0.64	12	0.02	494.00	3329.00	3650	20240604	-41.78	1995	20240805	6.52	3650	-41.78	20240604	1995	6.52	20240805	3650	-41.78	20240604	1995	6.52	20240805	0.26	N	263770	100	23 억	141780	N	N	N	N
119	20241111	110945	57	100.00	KOSDAQ		금속	N	N	N	N	N	2120	-35	5	-1.62	7673030	3646	52.12	2155	2155	2090	2800	1510	2155	2104.51	0.60	7	2205	2180	2135	2110	2065	2192	2122	24	645	100	1500	5	1	23700172	502	4.29	0.64	12	0.02	494.00	3329.00	3650	20240604	-41.92	1995	20240805	6.27	3650	-41.92	20240604	1995	6.27	20240805	3650	-41.92	20240604	1995	6.27	20240805	0.26	N	263770	100	23 억	141780	N	N	N	N
120	20241111	100940	57	100.00	KOSDAQ		금속	N	N	N	N	N	2115	-40	5	-1.86	5015615	2390	34.17	2155	2155	2090	2800	1510	2155	2098.58	0.60	172	2205	2180	2135	2110	2065	2192	2122	24	645	100	1500	5	1	23700172	501	4.28	0.64	12	0.01	494.00	3329.00	3650	20240604	-42.05	1995	20240805	6.02	3650	-42.05	20240604	1995	6.02	20240805	3650	-42.05	20240604	1995	6.02	20240805	0.26	N	263770	100	23 억	141780	N	N	N	N
121	20241111	090936	57	100.00	KOSDAQ		금속	N	N	N	N	N	2155	0	3	0.00	83545	39	0.56	2155	2155	2125	2800	1510	2155	2142.18	0.60	-16	2205	2180	2135	2110	2065	2192	2122	24	645	100	1500	5	1	23700172	511	4.36	0.65	12	0.00	494.00	3329.00	3650	20240604	-40.96	1995	20240805	8.02	3650	-40.96	20240604	1995	8.02	20240805	3650	-40.96	20240604	1995	8.02	20240805	0.26	N	263770	100	23 억	141780	N	N	N	N
122	20241108	160932	57	100.00	KOSDAQ		금속	N	N	N	N	N	2155	30	2	1.41	14872640	6988	81.09	2120	2160	2090	2760	1490	2125	2128.31	0.60	-418	2175	2150	2110	2085	2045	2130	2065	24	635	100	1480	5	1	23700172	511	4.36	0.65	12	0.03	494.00	3329.00	3650	20240604	-40.96	1995	20240805	8.02	3650	-40.96	20240604	1995	8.02	20240805	3650	-40.96	20240604	1995	8.02	20240805	0.26	N	263770	100	23 억	142199	N	N	N	N
123	20241108	150941	57	100.00	KOSDAQ		금속	N	N	N	N	N	2155	30	2	1.41	12584460	5921	68.71	2120	2160	2090	2760	1490	2125	2125.39	0.60	-334	2175	2150	2110	2085	2045	2130	2065	24	635	100	1480	5	1	23700172	511	4.36	0.65	12	0.02	494.00	3329.00	3650	20240604	-40.96	1995	20240805	8.02	3650	-40.96	20240604	1995	8.02	20240805	3650	-40.96	20240604	1995	8.02	20240805	0.26	N	263770	100	23 억	142199	N	N	N	N
124	20241108	140938	57	100.00	KOSDAQ		금속	N	N	N	N	N	2135	10	2	0.47	9131960	4313	50.05	2120	2140	2090	2760	1490	2125	2117.31	0.60	81	2175	2150	2110	2085	2045	2130	2065	24	635	100	1480	5	1	23700172	506	4.32	0.64	12	0.02	494.00	3329.00	3650	20240604	-41.51	1995	20240805	7.02	3650	-41.51	20240604	1995	7.02	20240805	3650	-41.51	20240604	1995	7.02	20240805	0.26	N	263770	100	23 억	142199	N	N	N	N
125	20241108	130940	57	100.00	KOSDAQ		금속	N	N	N	N	N	2140	15	2	0.71	5590750	2644	30.68	2120	2140	2090	2760	1490	2125	2114.50	0.60	-87	2175	2150	2110	2085	2045	2130	2065	24	635	100	1480	5	1	23700172	507	4.33	0.64	12	0.01	494.00	3329.00	3650	20240604	-41.37	1995	20240805	7.27	3650	-41.37	20240604	1995	7.27	20240805	3650	-41.37	20240604	1995	7.27	20240805	0.26	N	263770	100	23 억	142199	N	N	N	N
126	20241108	120940	57	100.00	KOSDAQ		금속	N	N	N	N	N	2140	15	2	0.71	5590750	2644	30.68	2120	2140	2090	2760	1490	2125	2114.50	0.60	-87	2175	2150	2110	2085	2045	2130	2065	24	635	100	1480	5	1	23700172	507	4.33	0.64	12	0.01	494.00	3329.00	3650	20240604	-41.37	1995	20240805	7.27	3650	-41.37	20240604	1995	7.27	20240805	3650	-41.37	20240604	1995	7.27	20240805	0.26	N	263770	100	23 억	142199	N	N	N	N
127	20241108	110938	57	100.00	KOSDAQ		금속	N	N	N	N	N	2135	10	2	0.47	4815730	2281	26.47	2120	2140	2090	2760	1490	2125	2111.24	0.60	-43	2175	2150	2110	2085	2045	2130	2065	24	635	100	1480	5	1	23700172	506	4.32	0.64	12	0.01	494.00	3329.00	3650	20240604	-41.51	1995	20240805	7.02	3650	-41.51	20240604	1995	7.02	20240805	3650	-41.51	20240604	1995	7.02	20240805	0.26	N	263770	100	23 억	142199	N	N	N	N
128	20241108	100947	57	100.00	KOSDAQ		금속	N	N	N	N	N	2135	10	2	0.47	4481325	2124	24.65	2120	2140	2090	2760	1490	2125	2109.85	0.60	-43	2175	2150	2110	2085	2045	2130	2065	24	635	100	1480	5	1	23700172	506	4.32	0.64	12	0.01	494.00	3329.00	3650	20240604	-41.51	1995	20240805	7.02	3650	-41.51	20240604	1995	7.02	20240805	3650	-41.51	20240604	1995	7.02	20240805	0.26	N	263770	100	23 억	142199	N	N	N	N
129	20241108	090934	57	100.00	KOSDAQ		금속	N	N	N	N	N	2125	0	3	0.00	720930	340	3.95	2120	2125	2120	2760	1490	2125	2120.38	0.60	-46	2175	2150	2110	2085	2045	2130	2065	24	635	100	1480	5	1	23700172	504	4.30	0.64	12	0.00	494.00	3329.00	3650	20240604	-41.78	1995	20240805	6.52	3650	-41.78	20240604	1995	6.52	20240805	3650	-41.78	20240604	1995	6.52	20240805	0.26	N	263770	100	23 억	142199	N	N	N	N
130	20241107	160932	57	100.00	KOSDAQ		금속	N	N	N	N	N	2125	-15	5	-0.70	18083845	8613	222.79	2135	2135	2070	2780	1500	2140	2099.60	0.60	-286	2193	2166	2133	2106	2073	2180	2120	24	640	100	1490	5	1	23700172	504	4.30	0.64	12	0.04	494.00	3329.00	3650	20240604	-41.78	1995	20240805	6.52	3650	-41.78	20240604	1995	6.52	20240805	3650	-41.78	20240604	1995	6.52	20240805	0.26	N	263770	100	23 억	142480	N	N	N	N
131	20241107	150937	57	100.00	KOSDAQ		금속	N	N	N	N	N	2130	-10	5	-0.47	17416580	8299	214.67	2135	2135	2070	2780	1500	2140	2098.64	0.60	-247	2193	2166	2133	2106	2073	2180	2120	24	640	100	1490	5	1	23700172	505	4.31	0.64	12	0.04	494.00	3329.00	3650	20240604	-41.64	1995	20240805	6.77	3650	-41.64	20240604	1995	6.77	20240805	3650	-41.64	20240604	1995	6.77	20240805	0.26	N	263770	100	23 억	142480	N	N	N	N
132	20241107	140940	57	100.00	KOSDAQ		금속	N	N	N	N	N	2135	-5	5	-0.23	17131350	8165	211.20	2135	2135	2070	2780	1500	2140	2098.14	0.60	-239	2193	2166	2133	2106	2073	2180	2120	24	640	100	1490	5	1	23700172	506	4.32	0.64	12	0.03	494.00	3329.00	3650	20240604	-41.51	1995	20240805	7.02	3650	-41.51	20240604	1995	7.02	20240805	3650	-41.51	20240604	1995	7.02	20240805	0.26	N	263770	100	23 억	142480	N	N	N	N
133	20241107	130940	57	100.00	KOSDAQ		금속	N	N	N	N	N	2125	-15	5	-0.70	15884080	7578	196.02	2135	2135	2070	2780	1500	2140	2096.08	0.60	331	2193	2166	2133	2106	2073	2180	2120	24	640	100	1490	5	1	23700172	504	4.30	0.64	12	0.03	494.00	3329.00	3650	20240604	-41.78	1995	20240805	6.52	3650	-41.78	20240604	1995	6.52	20240805	3650	-41.78	20240604	1995	6.52	20240805	0.26	N	263770	100	23 억	142480	N	N	N	N
134	20241107	120936	57	100.00	KOSDAQ		금속	N	N	N	N	N	2135	-5	5	-0.23	5716515	2717	70.28	2135	2135	2090	2780	1500	2140	2103.98	0.60	27	2193	2166	2133	2106	2073	2180	2120	24	640	100	1490	5	1	23700172	506	4.32	0.64	12	0.01	494.00	3329.00	3650	20240604	-41.51	1995	20240805	7.02	3650	-41.51	20240604	1995	7.02	20240805	3650	-41.51	20240604	1995	7.02	20240805	0.26	N	263770	100	23 억	142480	N	N	N	N
135	20241107	110932	57	100.00	KOSDAQ		금속	N	N	N	N	N	2130	-10	5	-0.47	4735720	2252	58.25	2135	2135	2090	2780	1500	2140	2102.90	0.60	5	2193	2166	2133	2106	2073	2180	2120	24	640	100	1490	5	1	23700172	505	4.31	0.64	12	0.01	494.00	3329.00	3650	20240604	-41.64	1995	20240805	6.77	3650	-41.64	20240604	1995	6.77	20240805	3650	-41.64	20240604	1995	6.77	20240805	0.26	N	263770	100	23 억	142480	N	N	N	N
136	20241107	100934	57	100.00	KOSDAQ		금속	N	N	N	N	N	2135	-5	5	-0.23	4665420	2219	57.40	2135	2135	2090	2780	1500	2140	2102.49	0.60	5	2193	2166	2133	2106	2073	2180	2120	24	640	100	1490	5	1	23700172	506	4.32	0.64	12	0.01	494.00	3329.00	3650	20240604	-41.51	1995	20240805	7.02	3650	-41.51	20240604	1995	7.02	20240805	3650	-41.51	20240604	1995	7.02	20240805	0.26	N	263770	100	23 억	142480	N	N	N	N
137	20241107	090934	57	100.00	KOSDAQ		금속	N	N	N	N	N	2110	-30	5	-1.40	131170	62	1.60	2135	2135	2110	2780	1500	2140	2115.65	0.60	0	2193	2166	2133	2106	2073	2180	2120	24	640	100	1490	5	1	23700172	500	4.27	0.63	12	0.00	494.00	3329.00	3650	20240604	-42.19	1995	20240805	5.76	3650	-42.19	20240604	1995	5.76	20240805	3650	-42.19	20240604	1995	5.76	20240805	0.26	N	263770	100	23 억	142480	N	N	N	N
138	20241106	160943	57	100.00	KOSDAQ		금속	N	N	N	N	N	2140	-15	5	-0.70	8188670	3858	33.24	2135	2160	2100	2800	1510	2155	2122.52	0.60	-38	2218	2186	2143	2111	2068	2202	2127	24	645	100	1500	5	1	23700172	507	4.33	0.64	12	0.02	494.00	3329.00	3650	20240604	-41.37	1995	20240805	7.27	3650	-41.37	20240604	1995	7.27	20240805	3650	-41.37	20240604	1995	7.27	20240805	0.23	N	263770	100	23 억	142495	N	N	N	N
139	20241106	151010	57	100.00	KOSDAQ		금속	N	N	N	N	N	2145	-10	5	-0.46	7934005	3739	32.22	2135	2160	2100	2800	1510	2155	2121.96	0.60	21	2218	2186	2143	2111	2068	2202	2127	24	645	100	1500	5	1	23700172	508	4.34	0.64	12	0.02	494.00	3329.00	3650	20240604	-41.23	1995	20240805	7.52	3650	-41.23	20240604	1995	7.52	20240805	3650	-41.23	20240604	1995	7.52	20240805	0.23	N	263770	100	23 억	142495	N	N	N	N
140	20241106	141001	57	100.00	KOSDAQ		금속	N	N	N	N	N	2140	-15	5	-0.70	7120805	3355	28.91	2135	2160	2100	2800	1510	2155	2122.45	0.60	31	2218	2186	2143	2111	2068	2202	2127	24	645	100	1500	5	1	23700172	507	4.33	0.64	12	0.01	494.00	3329.00	3650	20240604	-41.37	1995	20240805	7.27	3650	-41.37	20240604	1995	7.27	20240805	3650	-41.37	20240604	1995	7.27	20240805	0.23	N	263770	100	23 억	142495	N	N	N	N
141	20241106	131011	57	100.00	KOSDAQ		금속	N	N	N	N	N	2155	0	3	0.00	2682615	1257	10.83	2135	2160	2120	2800	1510	2155	2134.14	0.60	-4	2218	2186	2143	2111	2068	2202	2127	24	645	100	1500	5	1	23700172	511	4.36	0.65	12	0.01	494.00	3329.00	3650	20240604	-40.96	1995	20240805	8.02	3650	-40.96	20240604	1995	8.02	20240805	3650	-40.96	20240604	1995	8.02	20240805	0.23	N	263770	100	23 억	142495	N	N	N	N
142	20241106	120939	57	100.00	KOSDAQ		금속	N	N	N	N	N	2160	5	2	0.23	1531550	716	6.17	2135	2160	2125	2800	1510	2155	2139.04	0.60	-2	2218	2186	2143	2111	2068	2202	2127	24	645	100	1500	5	1	23700172	512	4.37	0.65	12	0.00	494.00	3329.00	3650	20240604	-40.82	1995	20240805	8.27	3650	-40.82	20240604	1995	8.27	20240805	3650	-40.82	20240604	1995	8.27	20240805	0.23	N	263770	100	23 억	142495	N	N	N	N
143	20241106	110944	57	100.00	KOSDAQ		금속	N	N	N	N	N	2160	5	2	0.23	1516495	709	6.11	2135	2160	2125	2800	1510	2155	2138.92	0.60	0	2218	2186	2143	2111	2068	2202	2127	24	645	100	1500	5	1	23700172	512	4.37	0.65	12	0.00	494.00	3329.00	3650	20240604	-40.82	1995	20240805	8.27	3650	-40.82	20240604	1995	8.27	20240805	3650	-40.82	20240604	1995	8.27	20240805	0.23	N	263770	100	23 억	142495	N	N	N	N
144	20241106	100950	57	100.00	KOSDAQ		금속	N	N	N	N	N	2160	5	2	0.23	1516495	709	6.11	2135	2160	2125	2800	1510	2155	2138.92	0.60	0	2218	2186	2143	2111	2068	2202	2127	24	645	100	1500	5	1	23700172	512	4.37	0.65	12	0.00	494.00	3329.00	3650	20240604	-40.82	1995	20240805	8.27	3650	-40.82	20240604	1995	8.27	20240805	3650	-40.82	20240604	1995	8.27	20240805	0.23	N	263770	100	23 억	142495	N	N	N	N
145	20241106	090943	57	100.00	KOSDAQ		금속	N	N	N	N	N	2155	0	3	0.00	87595	41	0.35	2135	2155	2135	2800	1510	2155	2136.46	0.60	0	2218	2186	2143	2111	2068	2202	2127	24	645	100	1500	5	1	23700172	511	4.36	0.65	12	0.00	494.00	3329.00	3650	20240604	-40.96	1995	20240805	8.02	3650	-40.96	20240604	1995	8.02	20240805	3650	-40.96	20240604	1995	8.02	20240805	0.23	N	263770	100	23 억	142495	N	N	N	N
146	20241105	160915	57	100.00	KOSDAQ		금속	N	N	N	N	N	2155	35	2	1.65	24827125	11606	57.56	2100	2175	2100	2755	1485	2120	2139.13	0.60	-884	2180	2150	2105	2075	2030	2165	2090	24	635	100	1480	5	1	23700172	511	4.36	0.65	12	0.05	494.00	3329.00	3650	20240604	-40.96	1995	20240805	8.02	3650	-40.96	20240604	1995	8.02	20240805	3650	-40.96	20240604	1995	8.02	20240805	0.23	N	263770	100	23 억	143379	N	N	N	N
147	20241105	150935	57	100.00	KOSDAQ		금속	N	N	N	N	N	2160	40	2	1.89	23096335	10797	53.55	2100	2175	2100	2755	1485	2120	2139.14	0.60	-865	2180	2150	2105	2075	2030	2165	2090	24	635	100	1480	5	1	23700172	512	4.37	0.65	12	0.05	494.00	3329.00	3650	20240604	-40.82	1995	20240805	8.27	3650	-40.82	20240604	1995	8.27	20240805	3650	-40.82	20240604	1995	8.27	20240805	0.23	N	263770	100	23 억	143379	N	N	N	N
148	20241105	140929	57	100.00	KOSDAQ		금속	N	N	N	N	N	2120	0	3	0.00	4112140	1944	9.64	2100	2135	2100	2755	1485	2120	2115.30	0.60	0	2180	2150	2105	2075	2030	2165	2090	24	635	100	1480	5	1	23700172	502	4.29	0.64	12	0.01	494.00	3329.00	3650	20240604	-41.92	1995	20240805	6.27	3650	-41.92	20240604	1995	6.27	20240805	3650	-41.92	20240604	1995	6.27	20240805	0.23	N	263770	100	23 억	143379	N	N	N	N
149	20241105	130937	57	100.00	KOSDAQ		금속	N	N	N	N	N	2120	0	3	0.00	4090940	1934	9.59	2100	2135	2100	2755	1485	2120	2115.27	0.60	0	2180	2150	2105	2075	2030	2165	2090	24	635	100	1480	5	1	23700172	502	4.29	0.64	12	0.01	494.00	3329.00	3650	20240604	-41.92	1995	20240805	6.27	3650	-41.92	20240604	1995	6.27	20240805	3650	-41.92	20240604	1995	6.27	20240805	0.23	N	263770	100	23 억	143379	N	N	N	N
150	20241105	120928	57	100.00	KOSDAQ		금속	N	N	N	N	N	2120	0	3	0.00	4008260	1895	9.40	2100	2135	2100	2755	1485	2120	2115.18	0.60	0	2180	2150	2105	2075	2030	2165	2090	24	635	100	1480	5	1	23700172	502	4.29	0.64	12	0.01	494.00	3329.00	3650	20240604	-41.92	1995	20240805	6.27	3650	-41.92	20240604	1995	6.27	20240805	3650	-41.92	20240604	1995	6.27	20240805	0.23	N	263770	100	23 억	143379	N	N	N	N
151	20241105	110914	57	100.00	KOSDAQ		금속	N	N	N	N	N	2120	0	3	0.00	3720440	1759	8.72	2100	2135	2100	2755	1485	2120	2115.09	0.60	0	2180	2150	2105	2075	2030	2165	2090	24	635	100	1480	5	1	23700172	502	4.29	0.64	12	0.01	494.00	3329.00	3650	20240604	-41.92	1995	20240805	6.27	3650	-41.92	20240604	1995	6.27	20240805	3650	-41.92	20240604	1995	6.27	20240805	0.23	N	263770	100	23 억	143379	N	N	N	N
152	20241105	100923	57	100.00	KOSDAQ		금속	N	N	N	N	N	2125	5	2	0.24	2716540	1285	6.37	2100	2135	2100	2755	1485	2120	2114.04	0.60	0	2180	2150	2105	2075	2030	2165	2090	24	635	100	1480	5	1	23700172	504	4.30	0.64	12	0.01	494.00	3329.00	3650	20240604	-41.78	1995	20240805	6.52	3650	-41.78	20240604	1995	6.52	20240805	3650	-41.78	20240604	1995	6.52	20240805	0.23	N	263770	100	23 억	143379	N	N	N	N
153	20241105	090920	57	100.00	KOSDAQ		금속	N	N	N	N	N	2135	15	2	0.71	1144850	545	2.70	2100	2135	2100	2755	1485	2120	2100.64	0.60	0	2180	2150	2105	2075	2030	2165	2090	24	635	100	1480	5	1	23700172	506	4.32	0.64	12	0.00	494.00	3329.00	3650	20240604	-41.51	1995	20240805	7.02	3650	-41.51	20240604	1995	7.02	20240805	3650	-41.51	20240604	1995	7.02	20240805	0.23	N	263770	100	23 억	143379	N	N	N	N
154	20241104	160915	57	100.00	KOSDAQ		금속	N	N	N	N	N	2120	0	3	0.00	42380025	20162	260.79	2115	2135	2060	2755	1485	2120	2101.98	0.60	126	2166	2142	2111	2087	2056	2127	2072	24	635	100	1480	5	1	23700172	502	4.29	0.64	12	0.09	494.00	3329.00	3650	20240604	-41.92	1995	20240805	6.27	3650	-41.92	20240604	1995	6.27	20240805	3650	-41.92	20240604	1995	6.27	20240805	0.23	N	263770	100	23 억	142533	N	N	N	N
155	20241104	150934	57	100.00	KOSDAQ		금속	N	N	N	N	N	2120	0	3	0.00	39144985	18636	241.06	2115	2135	2060	2755	1485	2120	2100.50	0.60	193	2166	2142	2111	2087	2056	2127	2072	24	635	100	1480	5	1	23700172	502	4.29	0.64	12	0.08	494.00	3329.00	3650	20240604	-41.92	1995	20240805	6.27	3650	-41.92	20240604	1995	6.27	20240805	3650	-41.92	20240604	1995	6.27	20240805	0.23	N	263770	100	23 억	142533	N	N	N	N
156	20241104	140917	57	100.00	KOSDAQ		금속	N	N	N	N	N	2120	0	3	0.00	35838010	17066	220.75	2115	2135	2060	2755	1485	2120	2099.97	0.60	40	2166	2142	2111	2087	2056	2127	2072	24	635	100	1480	5	1	23700172	502	4.29	0.64	12	0.07	494.00	3329.00	3650	20240604	-41.92	1995	20240805	6.27	3650	-41.92	20240604	1995	6.27	20240805	3650	-41.92	20240604	1995	6.27	20240805	0.23	N	263770	100	23 억	142533	N	N	N	N
157	20241104	130850	57	100.00	KOSDAQ		금속	N	N	N	N	N	2070	-50	5	-2.36	34772880	16560	214.20	2115	2135	2060	2755	1485	2120	2099.81	0.60	50	2166	2142	2111	2087	2056	2127	2072	24	635	100	1480	5	1	23700172	491	4.19	0.62	12	0.07	494.00	3329.00	3650	20240604	-43.29	1995	20240805	3.76	3650	-43.29	20240604	1995	3.76	20240805	3650	-43.29	20240604	1995	3.76	20240805	0.23	N	263770	100	23 억	142533	N	N	N	N
158	20241104	120903	57	100.00	KOSDAQ		금속	N	N	N	N	N	2120	0	3	0.00	17347215	8177	105.77	2115	2135	2105	2755	1485	2120	2121.46	0.60	-116	2166	2142	2111	2087	2056	2127	2072	24	635	100	1480	5	1	23700172	502	4.29	0.64	12	0.03	494.00	3329.00	3650	20240604	-41.92	1995	20240805	6.27	3650	-41.92	20240604	1995	6.27	20240805	3650	-41.92	20240604	1995	6.27	20240805	0.23	N	263770	100	23 억	142533	N	N	N	N
159	20241104	110857	57	100.00	KOSDAQ		금속	N	N	N	N	N	2135	15	2	0.71	13193300	6217	80.42	2115	2135	2115	2755	1485	2120	2122.13	0.60	-36	2166	2142	2111	2087	2056	2127	2072	24	635	100	1480	5	1	23700172	506	4.32	0.64	12	0.03	494.00	3329.00	3650	20240604	-41.51	1995	20240805	7.02	3650	-41.51	20240604	1995	7.02	20240805	3650	-41.51	20240604	1995	7.02	20240805	0.23	N	263770	100	23 억	142533	N	N	N	N
160	20241104	100846	57	100.00	KOSDAQ		금속	N	N	N	N	N	2135	15	2	0.71	2047005	961	12.43	2115	2135	2115	2755	1485	2120	2130.08	0.60	-45	2166	2142	2111	2087	2056	2127	2072	24	635	100	1480	5	1	23700172	506	4.32	0.64	12	0.00	494.00	3329.00	3650	20240604	-41.51	1995	20240805	7.02	3650	-41.51	20240604	1995	7.02	20240805	3650	-41.51	20240604	1995	7.02	20240805	0.23	N	263770	100	23 억	142533	N	N	N	N
161	20241104	090858	57	100.00	KOSDAQ		금속	N	N	N	N	N	2135	15	2	0.71	460995	217	2.81	2115	2135	2115	2755	1485	2120	2124.40	0.60	-21	2166	2142	2111	2087	2056	2127	2072	24	635	100	1480	5	1	23700172	506	4.32	0.64	12	0.00	494.00	3329.00	3650	20240604	-41.51	1995	20240805	7.02	3650	-41.51	20240604	1995	7.02	20240805	3650	-41.51	20240604	1995	7.02	20240805	0.23	N	263770	100	23 억	142533	N	N	N	N
162	20241101	160829	57	100.00	KOSDAQ		금속	N	N	N	N	N	2120	-5	5	-0.24	16281830	7731	318.41	2135	2135	2080	2760	1490	2125	2106.04	0.60	-286	2215	2170	2120	2075	2025	2192	2097	24	635	100	1480	5	1	23700172	502	4.29	0.64	12	0.03	494.00	3329.00	3650	20240604	-41.92	1995	20240805	6.27	3650	-41.92	20240604	1995	6.27	20240805	3650	-41.92	20240604	1995	6.27	20240805	0.23	N	263770	100	23 억	142833	N	N	N	N
163	20241101	150847	57	100.00	KOSDAQ		금속	N	N	N	N	N	2125	0	3	0.00	10324525	4902	201.89	2135	2135	2080	2760	1490	2125	2106.19	0.60	-286	2215	2170	2120	2075	2025	2192	2097	24	635	100	1480	5	1	23700172	504	4.30	0.64	12	0.02	494.00	3329.00	3650	20240604	-41.78	1995	20240805	6.52	3650	-41.78	20240604	1995	6.52	20240805	3650	-41.78	20240604	1995	6.52	20240805	0.23	N	263770	100	23 억	142833	N	N	N	N
164	20241101	140816	57	100.00	KOSDAQ		금속	N	N	N	N	N	2125	0	3	0.00	8748435	4159	171.29	2135	2135	2080	2760	1490	2125	2103.49	0.60	-229	2215	2170	2120	2075	2025	2192	2097	24	635	100	1480	5	1	23700172	504	4.30	0.64	12	0.02	494.00	3329.00	3650	20240604	-41.78	1995	20240805	6.52	3650	-41.78	20240604	1995	6.52	20240805	3650	-41.78	20240604	1995	6.52	20240805	0.23	N	263770	100	23 억	142833	N	N	N	N
165	20241101	131010	57	100.00	KOSDAQ		금속	N	N	N	N	N	2125	0	3	0.00	7616330	3625	149.30	2135	2135	2080	2760	1490	2125	2101.06	0.60	-229	2215	2170	2120	2075	2025	2192	2097	24	635	100	1480	5	1	23700172	504	4.30	0.64	12	0.02	494.00	3329.00	3650	20240604	-41.78	1995	20240805	6.52	3650	-41.78	20240604	1995	6.52	20240805	3650	-41.78	20240604	1995	6.52	20240805	0.23	N	263770	100	23 억	142833	N	N	N	N
166	20241101	121010	57	100.00	KOSDAQ		금속	N	N	N	N	N	2120	-5	5	-0.24	5290750	2527	104.08	2135	2135	2080	2760	1490	2125	2093.69	0.60	-229	2215	2170	2120	2075	2025	2192	2097	24	635	100	1480	5	1	23700172	502	4.29	0.64	12	0.01	494.00	3329.00	3650	20240604	-41.92	1995	20240805	6.27	3650	-41.92	20240604	1995	6.27	20240805	3650	-41.92	20240604	1995	6.27	20240805	0.23	N	263770	100	23 억	142833	N	N	N	N
167	20241101	111006	57	100.00	KOSDAQ		금속	N	N	N	N	N	2120	-5	5	-0.24	5290750	2527	104.08	2135	2135	2080	2760	1490	2125	2093.69	0.60	-229	2215	2170	2120	2075	2025	2192	2097	24	635	100	1480	5	1	23700172	502	4.29	0.64	12	0.01	494.00	3329.00	3650	20240604	-41.92	1995	20240805	6.27	3650	-41.92	20240604	1995	6.27	20240805	3650	-41.92	20240604	1995	6.27	20240805	0.23	N	263770	100	23 억	142833	N	N	N	N
168	20241101	101007	57	100.00	KOSDAQ		금속	N	N	N	N	N	2105	-20	5	-0.94	4550265	2176	89.62	2135	2135	2080	2760	1490	2125	2091.11	0.60	-210	2215	2170	2120	2075	2025	2192	2097	24	635	100	1480	5	1	23700172	499	4.26	0.63	12	0.01	494.00	3329.00	3650	20240604	-42.33	1995	20240805	5.51	3650	-42.33	20240604	1995	5.51	20240805	3650	-42.33	20240604	1995	5.51	20240805	0.23	N	263770	100	23 억	142833	N	N	N	N
169	20241101	091004	57	100.00	KOSDAQ		금속	N	N	N	N	N	2120	-5	5	-0.24	386070	183	7.54	2135	2135	2105	2760	1490	2125	2109.67	0.60	-165	2215	2170	2120	2075	2025	2192	2097	24	635	100	1480	5	1	23700172	502	4.29	0.64	12	0.00	494.00	3329.00	3650	20240604	-41.92	1995	20240805	6.27	3650	-41.92	20240604	1995	6.27	20240805	3650	-41.92	20240604	1995	6.27	20240805	0.23	N	263770	100	23 억	142833	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History