KissMeData/023440/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160358	57	100.00	KOSDAQ	금속	N	N	N	N	N	1790	-9	5	-0.50	167164077	93591	39.24	1799	1816	1750	2335	1260	1799	1786.11	0.77	17629	1893	1846	1803	1756	1713	1824	1734	297	536	500	1220	1	1	59320421	1062	-3.65	1.46	12	0.16	-491.00	1222.00	2400	20240603	-25.42	1108	20240412	61.55	2400	-25.42	20240603	1108	61.55	20240412	2400	-25.42	20240603	1108	61.55	20240412	1.28	N	023440	500	296 억	458077	N	N	N	N
3	20241129	150402	57	100.00	KOSDAQ	금속	N	N	N	N	N	1795	-4	5	-0.22	159520786	89322	37.45	1799	1816	1750	2335	1260	1799	1785.91	0.77	16893	1893	1846	1803	1756	1713	1824	1734	297	536	500	1220	1	1	59320421	1065	-3.66	1.47	12	0.15	-491.00	1222.00	2400	20240603	-25.21	1108	20240412	62.00	2400	-25.21	20240603	1108	62.00	20240412	2400	-25.21	20240603	1108	62.00	20240412	1.28	N	023440	500	296 억	458077	N	N	N	N
4	20241129	140401	57	100.00	KOSDAQ	금속	N	N	N	N	N	1800	1	2	0.06	142286767	79688	33.41	1799	1816	1750	2335	1260	1799	1785.55	0.77	18141	1893	1846	1803	1756	1713	1824	1734	297	536	500	1220	1	1	59320421	1068	-3.67	1.47	12	0.13	-491.00	1222.00	2400	20240603	-25.00	1108	20240412	62.45	2400	-25.00	20240603	1108	62.45	20240412	2400	-25.00	20240603	1108	62.45	20240412	1.28	N	023440	500	296 억	458077	N	N	N	N
5	20241129	130402	57	100.00	KOSDAQ	금속	N	N	N	N	N	1790	-9	5	-0.50	134662954	75452	31.64	1799	1816	1750	2335	1260	1799	1784.75	0.77	16513	1893	1846	1803	1756	1713	1824	1734	297	536	500	1220	1	1	59320421	1062	-3.65	1.46	12	0.13	-491.00	1222.00	2400	20240603	-25.42	1108	20240412	61.55	2400	-25.42	20240603	1108	61.55	20240412	2400	-25.42	20240603	1108	61.55	20240412	1.28	N	023440	500	296 억	458077	N	N	N	N
6	20241129	120403	57	100.00	KOSDAQ	금속	N	N	N	N	N	1800	1	2	0.06	110521847	62036	26.01	1799	1816	1750	2335	1260	1799	1781.58	0.77	14611	1893	1846	1803	1756	1713	1824	1734	297	536	500	1220	1	1	59320421	1068	-3.67	1.47	12	0.10	-491.00	1222.00	2400	20240603	-25.00	1108	20240412	62.45	2400	-25.00	20240603	1108	62.45	20240412	2400	-25.00	20240603	1108	62.45	20240412	1.28	N	023440	500	296 억	458077	N	N	N	N
7	20241129	110402	57	100.00	KOSDAQ	금속	N	N	N	N	N	1766	-33	5	-1.83	60146447	33869	14.20	1799	1816	1750	2335	1260	1799	1775.86	0.77	-5201	1893	1846	1803	1756	1713	1824	1734	297	536	500	1220	1	1	59320421	1048	-3.60	1.45	12	0.06	-491.00	1222.00	2400	20240603	-26.42	1108	20240412	59.39	2400	-26.42	20240603	1108	59.39	20240412	2400	-26.42	20240603	1108	59.39	20240412	1.28	N	023440	500	296 억	458077	N	N	N	N
8	20241129	100401	57	100.00	KOSDAQ	금속	N	N	N	N	N	1775	-24	5	-1.33	32974240	18519	7.76	1799	1816	1750	2335	1260	1799	1780.56	0.77	-7209	1893	1846	1803	1756	1713	1824	1734	297	536	500	1220	1	1	59320421	1053	-3.62	1.45	12	0.03	-491.00	1222.00	2400	20240603	-26.04	1108	20240412	60.20	2400	-26.04	20240603	1108	60.20	20240412	2400	-26.04	20240603	1108	60.20	20240412	1.28	N	023440	500	296 억	458077	N	N	N	N
9	20241129	090401	57	100.00	KOSDAQ	금속	N	N	N	N	N	1810	11	2	0.61	6644604	3716	1.56	1799	1816	1750	2335	1260	1799	1788.11	0.77	34	1893	1846	1803	1756	1713	1824	1734	297	536	500	1220	1	1	59320421	1074	-3.69	1.48	12	0.01	-491.00	1222.00	2400	20240603	-24.58	1108	20240412	63.36	2400	-24.58	20240603	1108	63.36	20240412	2400	-24.58	20240603	1108	63.36	20240412	1.28	N	023440	500	296 억	458077	N	N	N	N
10	20241128	160357	57	100.00	KOSDAQ	금속	N	N	N	N	N	1799	-2	5	-0.11	424289082	237590	71.86	1850	1850	1760	2340	1261	1801	1785.80	0.65	72004	1931	1865	1833	1767	1735	1850	1752	297	539	500	1220	1	1	59320421	1067	-3.66	1.47	12	0.40	-491.00	1222.00	2400	20240603	-25.04	1108	20240412	62.36	2400	-25.04	20240603	1108	62.36	20240412	2400	-25.04	20240603	1108	62.36	20240412	1.26	N	023440	500	296 억	384690	N	N	N	N
11	20241128	150405	57	100.00	KOSDAQ	금속	N	N	N	N	N	1799	-2	5	-0.11	402837559	225594	68.24	1850	1850	1760	2340	1261	1801	1785.67	0.65	73697	1931	1865	1833	1767	1735	1850	1752	297	539	500	1220	1	1	59320421	1067	-3.66	1.47	12	0.38	-491.00	1222.00	2400	20240603	-25.04	1108	20240412	62.36	2400	-25.04	20240603	1108	62.36	20240412	2400	-25.04	20240603	1108	62.36	20240412	1.26	N	023440	500	296 억	384690	N	N	N	N
12	20241128	140407	57	100.00	KOSDAQ	금속	N	N	N	N	N	1766	-35	5	-1.94	349201964	195367	59.09	1850	1850	1760	2340	1261	1801	1787.42	0.65	59264	1931	1865	1833	1767	1735	1850	1752	297	539	500	1220	1	1	59320421	1048	-3.60	1.45	12	0.33	-491.00	1222.00	2400	20240603	-26.42	1108	20240412	59.39	2400	-26.42	20240603	1108	59.39	20240412	2400	-26.42	20240603	1108	59.39	20240412	1.26	N	023440	500	296 억	384690	N	N	N	N
13	20241128	130402	57	100.00	KOSDAQ	금속	N	N	N	N	N	1801	0	3	0.00	286505733	159950	48.38	1850	1850	1760	2340	1261	1801	1791.22	0.65	50556	1931	1865	1833	1767	1735	1850	1752	297	539	500	1220	1	1	59320421	1068	-3.67	1.47	12	0.27	-491.00	1222.00	2400	20240603	-24.96	1108	20240412	62.55	2400	-24.96	20240603	1108	62.55	20240412	2400	-24.96	20240603	1108	62.55	20240412	1.26	N	023440	500	296 억	384690	N	N	N	N
14	20241128	120405	57	100.00	KOSDAQ	금속	N	N	N	N	N	1805	4	2	0.22	244946468	136833	41.39	1850	1850	1760	2340	1261	1801	1790.11	0.65	49781	1931	1865	1833	1767	1735	1850	1752	297	539	500	1220	1	1	59320421	1071	-3.68	1.48	12	0.23	-491.00	1222.00	2400	20240603	-24.79	1108	20240412	62.91	2400	-24.79	20240603	1108	62.91	20240412	2400	-24.79	20240603	1108	62.91	20240412	1.26	N	023440	500	296 억	384690	N	N	N	N
15	20241128	110409	57	100.00	KOSDAQ	금속	N	N	N	N	N	1774	-27	5	-1.50	174596835	97320	29.44	1850	1850	1760	2340	1261	1801	1794.05	0.65	18980	1931	1865	1833	1767	1735	1850	1752	297	539	500	1220	1	1	59320421	1052	-3.61	1.45	12	0.16	-491.00	1222.00	2400	20240603	-26.08	1108	20240412	60.11	2400	-26.08	20240603	1108	60.11	20240412	2400	-26.08	20240603	1108	60.11	20240412	1.26	N	023440	500	296 억	384690	N	N	N	N
16	20241128	100405	57	100.00	KOSDAQ	금속	N	N	N	N	N	1801	0	3	0.00	94862637	52663	15.93	1850	1850	1760	2340	1261	1801	1801.31	0.65	8968	1931	1865	1833	1767	1735	1850	1752	297	539	500	1220	1	1	59320421	1068	-3.67	1.47	12	0.09	-491.00	1222.00	2400	20240603	-24.96	1108	20240412	62.55	2400	-24.96	20240603	1108	62.55	20240412	2400	-24.96	20240603	1108	62.55	20240412	1.26	N	023440	500	296 억	384690	N	N	N	N
17	20241128	090403	57	100.00	KOSDAQ	금속	N	N	N	N	N	1832	31	2	1.72	2030928	1117	0.34	1850	1850	1760	2340	1261	1801	1818.20	0.65	25	1931	1865	1833	1767	1735	1850	1752	297	539	500	1220	1	1	59320421	1087	-3.73	1.50	12	0.00	-491.00	1222.00	2400	20240603	-23.67	1108	20240412	65.34	2400	-23.67	20240603	1108	65.34	20240412	2400	-23.67	20240603	1108	65.34	20240412	1.26	N	023440	500	296 억	384690	N	N	N	N
18	20241127	160355	57	100.00	KOSDAQ	금속	N	N	N	N	N	1801	-77	5	-4.10	599134623	328643	103.32	1899	1899	1801	2440	1315	1878	1823.06	0.56	54055	1944	1911	1878	1845	1812	1894	1828	297	562	500	1270	1	1	59320421	1068	-3.67	1.47	12	0.55	-491.00	1222.00	2400	20240603	-24.96	1108	20240412	62.55	2400	-24.96	20240603	1108	62.55	20240412	2400	-24.96	20240603	1108	62.55	20240412	1.26	N	023440	500	296 억	330117	N	N	N	N
19	20241127	150401	57	100.00	KOSDAQ	금속	N	N	N	N	N	1827	-51	5	-2.72	564362602	309406	97.28	1899	1899	1801	2440	1315	1878	1824.02	0.56	52919	1944	1911	1878	1845	1812	1894	1828	297	562	500	1270	1	1	59320421	1084	-3.72	1.50	12	0.52	-491.00	1222.00	2400	20240603	-23.88	1108	20240412	64.89	2400	-23.88	20240603	1108	64.89	20240412	2400	-23.88	20240603	1108	64.89	20240412	1.26	N	023440	500	296 억	330117	N	N	N	N
20	20241127	140401	57	100.00	KOSDAQ	금속	N	N	N	N	N	1807	-71	5	-3.78	504022151	276011	86.78	1899	1899	1801	2440	1315	1878	1826.09	0.56	29862	1944	1911	1878	1845	1812	1894	1828	297	562	500	1270	1	1	59320421	1072	-3.68	1.48	12	0.47	-491.00	1222.00	2400	20240603	-24.71	1108	20240412	63.09	2400	-24.71	20240603	1108	63.09	20240412	2400	-24.71	20240603	1108	63.09	20240412	1.26	N	023440	500	296 억	330117	N	N	N	N
21	20241127	130357	57	100.00	KOSDAQ	금속	N	N	N	N	N	1820	-58	5	-3.09	385732164	210565	66.20	1899	1899	1807	2440	1315	1878	1831.89	0.56	21131	1944	1911	1878	1845	1812	1894	1828	297	562	500	1270	1	1	59320421	1080	-3.71	1.49	12	0.35	-491.00	1222.00	2400	20240603	-24.17	1108	20240412	64.26	2400	-24.17	20240603	1108	64.26	20240412	2400	-24.17	20240603	1108	64.26	20240412	1.26	N	023440	500	296 억	330117	N	N	N	N
22	20241127	120401	57	100.00	KOSDAQ	금속	N	N	N	N	N	1821	-57	5	-3.04	346419912	188867	59.38	1899	1899	1807	2440	1315	1878	1834.20	0.56	15286	1944	1911	1878	1845	1812	1894	1828	297	562	500	1270	1	1	59320421	1080	-3.71	1.49	12	0.32	-491.00	1222.00	2400	20240603	-24.12	1108	20240412	64.35	2400	-24.12	20240603	1108	64.35	20240412	2400	-24.12	20240603	1108	64.35	20240412	1.26	N	023440	500	296 억	330117	N	N	N	N
23	20241127	110401	57	100.00	KOSDAQ	금속	N	N	N	N	N	1849	-29	5	-1.54	245397953	133323	41.92	1899	1899	1828	2440	1315	1878	1840.63	0.56	12637	1944	1911	1878	1845	1812	1894	1828	297	562	500	1270	1	1	59320421	1097	-3.77	1.51	12	0.22	-491.00	1222.00	2400	20240603	-22.96	1108	20240412	66.88	2400	-22.96	20240603	1108	66.88	20240412	2400	-22.96	20240603	1108	66.88	20240412	1.26	N	023440	500	296 억	330117	N	N	N	N
24	20241127	100359	57	100.00	KOSDAQ	금속	N	N	N	N	N	1845	-33	5	-1.76	140756808	76307	23.99	1899	1899	1832	2440	1315	1878	1844.61	0.56	-877	1944	1911	1878	1845	1812	1894	1828	297	562	500	1270	1	1	59320421	1094	-3.76	1.51	12	0.13	-491.00	1222.00	2400	20240603	-23.12	1108	20240412	66.52	2400	-23.12	20240603	1108	66.52	20240412	2400	-23.12	20240603	1108	66.52	20240412	1.26	N	023440	500	296 억	330117	N	N	N	N
25	20241127	090359	57	100.00	KOSDAQ	금속	N	N	N	N	N	1850	-28	5	-1.49	12079454	6484	2.04	1899	1899	1841	2440	1315	1878	1862.96	0.56	-2463	1944	1911	1878	1845	1812	1894	1828	297	562	500	1270	1	1	59320421	1097	-3.77	1.51	12	0.01	-491.00	1222.00	2400	20240603	-22.92	1108	20240412	66.97	2400	-22.92	20240603	1108	66.97	20240412	2400	-22.92	20240603	1108	66.97	20240412	1.26	N	023440	500	296 억	330117	N	N	N	N
26	20241126	160359	57	100.00	KOSDAQ	금속	N	N	N	N	N	1878	-12	5	-0.63	588570679	315167	93.19	1890	1911	1845	2455	1323	1890	1867.49	0.56	-6843	1968	1928	1901	1861	1834	1915	1848	297	565	500	1280	1	1	59320421	1114	-3.82	1.54	12	0.53	-491.00	1222.00	2400	20240603	-21.75	1108	20240412	69.49	2400	-21.75	20240603	1108	69.49	20240412	2400	-21.75	20240603	1108	69.49	20240412	1.27	N	023440	500	296 억	333987	N	N	N	N
27	20241126	150357	57	100.00	KOSDAQ	금속	N	N	N	N	N	1860	-30	5	-1.59	571815683	306194	90.53	1890	1911	1845	2455	1323	1890	1867.49	0.56	-5752	1968	1928	1901	1861	1834	1915	1848	297	565	500	1280	1	1	59320421	1103	-3.79	1.52	12	0.52	-491.00	1222.00	2400	20240603	-22.50	1108	20240412	67.87	2400	-22.50	20240603	1108	67.87	20240412	2400	-22.50	20240603	1108	67.87	20240412	1.27	N	023440	500	296 억	333987	N	N	N	N
28	20241126	140357	57	100.00	KOSDAQ	금속	N	N	N	N	N	1851	-39	5	-2.06	516501713	276333	81.70	1890	1911	1846	2455	1323	1890	1869.13	0.56	-2744	1968	1928	1901	1861	1834	1915	1848	297	565	500	1280	1	1	59320421	1098	-3.77	1.51	12	0.47	-491.00	1222.00	2400	20240603	-22.88	1108	20240412	67.06	2400	-22.88	20240603	1108	67.06	20240412	2400	-22.88	20240603	1108	67.06	20240412	1.27	N	023440	500	296 억	333987	N	N	N	N
29	20241126	130356	57	100.00	KOSDAQ	금속	N	N	N	N	N	1870	-20	5	-1.06	388403221	207457	61.34	1890	1911	1846	2455	1323	1890	1872.21	0.56	11685	1968	1928	1901	1861	1834	1915	1848	297	565	500	1280	1	1	59320421	1109	-3.81	1.53	12	0.35	-491.00	1222.00	2400	20240603	-22.08	1108	20240412	68.77	2400	-22.08	20240603	1108	68.77	20240412	2400	-22.08	20240603	1108	68.77	20240412	1.27	N	023440	500	296 억	333987	N	N	N	N
30	20241126	120400	57	100.00	KOSDAQ	금속	N	N	N	N	N	1862	-28	5	-1.48	243154306	130250	38.51	1890	1911	1846	2455	1323	1890	1866.83	0.56	-18030	1968	1928	1901	1861	1834	1915	1848	297	565	500	1280	1	1	59320421	1105	-3.79	1.52	12	0.22	-491.00	1222.00	2400	20240603	-22.42	1108	20240412	68.05	2400	-22.42	20240603	1108	68.05	20240412	2400	-22.42	20240603	1108	68.05	20240412	1.27	N	023440	500	296 억	333987	N	N	N	N
31	20241126	110402	57	100.00	KOSDAQ	금속	N	N	N	N	N	1861	-29	5	-1.53	190427840	101955	30.15	1890	1911	1846	2455	1323	1890	1867.76	0.56	-23733	1968	1928	1901	1861	1834	1915	1848	297	565	500	1280	1	1	59320421	1104	-3.79	1.52	12	0.17	-491.00	1222.00	2400	20240603	-22.46	1108	20240412	67.96	2400	-22.46	20240603	1108	67.96	20240412	2400	-22.46	20240603	1108	67.96	20240412	1.27	N	023440	500	296 억	333987	N	N	N	N
32	20241126	100401	57	100.00	KOSDAQ	금속	N	N	N	N	N	1884	-6	5	-0.32	121454851	64930	19.20	1890	1911	1846	2455	1323	1890	1870.55	0.56	-22159	1968	1928	1901	1861	1834	1915	1848	297	565	500	1280	1	1	59320421	1118	-3.84	1.54	12	0.11	-491.00	1222.00	2400	20240603	-21.50	1108	20240412	70.04	2400	-21.50	20240603	1108	70.04	20240412	2400	-21.50	20240603	1108	70.04	20240412	1.27	N	023440	500	296 억	333987	N	N	N	N
33	20241126	090357	57	100.00	KOSDAQ	금속	N	N	N	N	N	1910	20	2	1.06	3880258	2038	0.60	1890	1911	1890	2455	1323	1890	1903.95	0.56	-768	1968	1928	1901	1861	1834	1915	1848	297	565	500	1280	1	1	59320421	1133	-3.89	1.56	12	0.00	-491.00	1222.00	2400	20240603	-20.42	1108	20240412	72.38	2400	-20.42	20240603	1108	72.38	20240412	2400	-20.42	20240603	1108	72.38	20240412	1.27	N	023440	500	296 억	333987	N	N	N	N
34	20241125	160351	57	100.00	KOSDAQ	금속	N	N	N	N	N	1890	-15	5	-0.79	642271478	337593	118.83	1905	1941	1874	2475	1334	1905	1902.50	0.44	73052	1991	1947	1904	1860	1817	1970	1883	297	570	500	1290	1	1	59320421	1121	-3.85	1.55	12	0.57	-491.00	1222.00	2400	20240603	-21.25	1108	20240412	70.58	2400	-21.25	20240603	1108	70.58	20240412	2400	-21.25	20240603	1108	70.58	20240412	1.27	N	023440	500	296 억	259417	N	N	N	N
35	20241125	150357	57	100.00	KOSDAQ	금속	N	N	N	N	N	1899	-6	5	-0.31	612025107	321599	113.20	1905	1941	1874	2475	1334	1905	1903.07	0.44	76737	1991	1947	1904	1860	1817	1970	1883	297	570	500	1290	1	1	59320421	1126	-3.87	1.55	12	0.54	-491.00	1222.00	2400	20240603	-20.88	1108	20240412	71.39	2400	-20.88	20240603	1108	71.39	20240412	2400	-20.88	20240603	1108	71.39	20240412	1.27	N	023440	500	296 억	259417	N	N	N	N
36	20241125	140357	57	100.00	KOSDAQ	금속	N	N	N	N	N	1903	-2	5	-0.10	523101704	274801	96.73	1905	1941	1874	2475	1334	1905	1903.57	0.44	68132	1991	1947	1904	1860	1817	1970	1883	297	570	500	1290	1	1	59320421	1129	-3.88	1.56	12	0.46	-491.00	1222.00	2400	20240603	-20.71	1108	20240412	71.75	2400	-20.71	20240603	1108	71.75	20240412	2400	-20.71	20240603	1108	71.75	20240412	1.27	N	023440	500	296 억	259417	N	N	N	N
37	20241125	130354	57	100.00	KOSDAQ	금속	N	N	N	N	N	1903	-2	5	-0.10	439909209	231090	81.34	1905	1941	1874	2475	1334	1905	1903.63	0.44	58072	1991	1947	1904	1860	1817	1970	1883	297	570	500	1290	1	1	59320421	1129	-3.88	1.56	12	0.39	-491.00	1222.00	2400	20240603	-20.71	1108	20240412	71.75	2400	-20.71	20240603	1108	71.75	20240412	2400	-20.71	20240603	1108	71.75	20240412	1.27	N	023440	500	296 억	259417	N	N	N	N
38	20241125	120358	57	100.00	KOSDAQ	금속	N	N	N	N	N	1914	9	2	0.47	368743519	193853	68.24	1905	1941	1874	2475	1334	1905	1902.18	0.44	36066	1991	1947	1904	1860	1817	1970	1883	297	570	500	1290	1	1	59320421	1135	-3.90	1.57	12	0.33	-491.00	1222.00	2400	20240603	-20.25	1108	20240412	72.74	2400	-20.25	20240603	1108	72.74	20240412	2400	-20.25	20240603	1108	72.74	20240412	1.27	N	023440	500	296 억	259417	N	N	N	N
39	20241125	110356	57	100.00	KOSDAQ	금속	N	N	N	N	N	1900	-5	5	-0.26	244378082	128753	45.32	1905	1941	1874	2475	1334	1905	1898.04	0.44	6794	1991	1947	1904	1860	1817	1970	1883	297	570	500	1290	1	1	59320421	1127	-3.87	1.55	12	0.22	-491.00	1222.00	2400	20240603	-20.83	1108	20240412	71.48	2400	-20.83	20240603	1108	71.48	20240412	2400	-20.83	20240603	1108	71.48	20240412	1.27	N	023440	500	296 억	259417	N	N	N	N
40	20241125	100351	57	100.00	KOSDAQ	금속	N	N	N	N	N	1888	-17	5	-0.89	110678529	58391	20.55	1905	1941	1874	2475	1334	1905	1895.47	0.44	-18680	1991	1947	1904	1860	1817	1970	1883	297	570	500	1290	1	1	59320421	1120	-3.85	1.55	12	0.10	-491.00	1222.00	2400	20240603	-21.33	1108	20240412	70.40	2400	-21.33	20240603	1108	70.40	20240412	2400	-21.33	20240603	1108	70.40	20240412	1.27	N	023440	500	296 억	259417	N	N	N	N
41	20241125	090352	57	100.00	KOSDAQ	금속	N	N	N	N	N	1902	-3	5	-0.16	1314164	690	0.24	1905	1907	1899	2475	1334	1905	1904.59	0.44	169	1991	1947	1904	1860	1817	1970	1883	297	570	500	1290	1	1	59320421	1128	-3.87	1.56	12	0.00	-491.00	1222.00	2400	20240603	-20.75	1108	20240412	71.66	2400	-20.75	20240603	1108	71.66	20240412	2400	-20.75	20240603	1108	71.66	20240412	1.27	N	023440	500	296 억	259417	N	N	N	N
42	20241122	160337	57	100.00	KOSDAQ	금속	N	N	N	N	N	1905	0	3	0.00	533174668	283783	95.13	1864	1948	1861	2475	1334	1905	1878.81	0.42	9066	1999	1951	1912	1864	1825	1976	1889	297	570	500	1290	1	1	59320421	1130	-3.88	1.56	12	0.48	-491.00	1222.00	2400	20240603	-20.62	1108	20240412	71.93	2400	-20.62	20240603	1108	71.93	20240412	2400	-20.62	20240603	1108	71.93	20240412	1.29	N	023440	500	296 억	250260	N	N	N	N
43	20241122	150336	57	100.00	KOSDAQ	금속	N	N	N	N	N	1898	-7	5	-0.37	512996882	273172	91.58	1864	1948	1861	2475	1334	1905	1877.93	0.42	7280	1999	1951	1912	1864	1825	1976	1889	297	570	500	1290	1	1	59320421	1126	-3.87	1.55	12	0.46	-491.00	1222.00	2400	20240603	-20.92	1108	20240412	71.30	2400	-20.92	20240603	1108	71.30	20240412	2400	-20.92	20240603	1108	71.30	20240412	1.29	N	023440	500	296 억	250260	N	N	N	N
44	20241122	140341	57	100.00	KOSDAQ	금속	N	N	N	N	N	1879	-26	5	-1.36	472230660	251589	84.34	1864	1948	1861	2475	1334	1905	1876.99	0.42	-5056	1999	1951	1912	1864	1825	1976	1889	297	570	500	1290	1	1	59320421	1115	-3.83	1.54	12	0.42	-491.00	1222.00	2400	20240603	-21.71	1108	20240412	69.58	2400	-21.71	20240603	1108	69.58	20240412	2400	-21.71	20240603	1108	69.58	20240412	1.29	N	023440	500	296 억	250260	N	N	N	N
45	20241122	130339	57	100.00	KOSDAQ	금속	N	N	N	N	N	1881	-24	5	-1.26	437885201	233260	78.20	1864	1948	1861	2475	1334	1905	1877.24	0.42	-12769	1999	1951	1912	1864	1825	1976	1889	297	570	500	1290	1	1	59320421	1116	-3.83	1.54	12	0.39	-491.00	1222.00	2400	20240603	-21.62	1108	20240412	69.77	2400	-21.62	20240603	1108	69.77	20240412	2400	-21.62	20240603	1108	69.77	20240412	1.29	N	023440	500	296 억	250260	N	N	N	N
46	20241122	120340	57	100.00	KOSDAQ	금속	N	N	N	N	N	1871	-34	5	-1.78	398721645	212319	71.18	1864	1948	1861	2475	1334	1905	1877.94	0.42	-16240	1999	1951	1912	1864	1825	1976	1889	297	570	500	1290	1	1	59320421	1110	-3.81	1.53	12	0.36	-491.00	1222.00	2400	20240603	-22.04	1108	20240412	68.86	2400	-22.04	20240603	1108	68.86	20240412	2400	-22.04	20240603	1108	68.86	20240412	1.29	N	023440	500	296 억	250260	N	N	N	N
47	20241122	110338	57	100.00	KOSDAQ	금속	N	N	N	N	N	1872	-33	5	-1.73	278627772	148037	49.63	1864	1948	1864	2475	1334	1905	1882.15	0.42	-19562	1999	1951	1912	1864	1825	1976	1889	297	570	500	1290	1	1	59320421	1110	-3.81	1.53	12	0.25	-491.00	1222.00	2400	20240603	-22.00	1108	20240412	68.95	2400	-22.00	20240603	1108	68.95	20240412	2400	-22.00	20240603	1108	68.95	20240412	1.29	N	023440	500	296 억	250260	N	N	N	N
48	20241122	100343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1886	-19	5	-1.00	104854795	55548	18.62	1864	1948	1864	2475	1334	1905	1887.64	0.42	-22030	1999	1951	1912	1864	1825	1976	1889	297	570	500	1290	1	1	59320421	1119	-3.84	1.54	12	0.09	-491.00	1222.00	2400	20240603	-21.42	1108	20240412	70.22	2400	-21.42	20240603	1108	70.22	20240412	2400	-21.42	20240603	1108	70.22	20240412	1.29	N	023440	500	296 억	250260	N	N	N	N
49	20241122	090339	57	100.00	KOSDAQ	금속	N	N	N	N	N	1938	33	2	1.73	2405637	1284	0.43	1864	1948	1864	2475	1334	1905	1873.55	0.42	536	1999	1951	1912	1864	1825	1976	1889	297	570	500	1290	1	1	59320421	1150	-3.95	1.59	12	0.00	-491.00	1222.00	2400	20240603	-19.25	1108	20240412	74.91	2400	-19.25	20240603	1108	74.91	20240412	2400	-19.25	20240603	1108	74.91	20240412	1.29	N	023440	500	296 억	250260	N	N	N	N
50	20241121	160337	57	100.00	KOSDAQ	금속	N	N	N	N	N	1905	5	2	0.26	566174517	296562	95.15	1900	1960	1873	2470	1330	1900	1909.13	0.38	28938	2060	1980	1925	1845	1790	1952	1817	293	570	500	1290	1	1	58687510	1118	-3.88	1.56	12	0.51	-491.00	1222.00	2400	20240603	-20.62	1108	20240412	71.93	2400	-20.62	20240603	1108	71.93	20240412	2400	-20.62	20240603	1108	71.93	20240412	1.25	N	023440	500	293 억	221452	N	N	N	N
51	20241121	150344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1918	18	2	0.95	508781457	266323	85.45	1900	1960	1873	2470	1330	1900	1910.39	0.38	28791	2060	1980	1925	1845	1790	1952	1817	293	570	500	1290	1	1	58687510	1126	-3.91	1.57	12	0.45	-491.00	1222.00	2400	20240603	-20.08	1108	20240412	73.10	2400	-20.08	20240603	1108	73.10	20240412	2400	-20.08	20240603	1108	73.10	20240412	1.25	N	023440	500	293 억	221452	N	N	N	N
52	20241121	140344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1904	4	2	0.21	468304737	245061	78.63	1900	1960	1873	2470	1330	1900	1910.97	0.38	30395	2060	1980	1925	1845	1790	1952	1817	293	570	500	1290	1	1	58687510	1117	-3.88	1.56	12	0.42	-491.00	1222.00	2400	20240603	-20.67	1108	20240412	71.84	2400	-20.67	20240603	1108	71.84	20240412	2400	-20.67	20240603	1108	71.84	20240412	1.25	N	023440	500	293 억	221452	N	N	N	N
53	20241121	130341	57	100.00	KOSDAQ	금속	N	N	N	N	N	1916	16	2	0.84	412866546	216002	69.30	1900	1960	1873	2470	1330	1900	1911.40	0.38	18226	2060	1980	1925	1845	1790	1952	1817	293	570	500	1290	1	1	58687510	1124	-3.90	1.57	12	0.37	-491.00	1222.00	2400	20240603	-20.17	1108	20240412	72.92	2400	-20.17	20240603	1108	72.92	20240412	2400	-20.17	20240603	1108	72.92	20240412	1.25	N	023440	500	293 억	221452	N	N	N	N
54	20241121	120340	57	100.00	KOSDAQ	금속	N	N	N	N	N	1920	20	2	1.05	317102533	166523	53.43	1900	1950	1873	2470	1330	1900	1904.26	0.38	2997	2060	1980	1925	1845	1790	1952	1817	293	570	500	1290	1	1	58687510	1127	-3.91	1.57	12	0.28	-491.00	1222.00	2400	20240603	-20.00	1108	20240412	73.29	2400	-20.00	20240603	1108	73.29	20240412	2400	-20.00	20240603	1108	73.29	20240412	1.25	N	023440	500	293 억	221452	N	N	N	N
55	20241121	110339	57	100.00	KOSDAQ	금속	N	N	N	N	N	1911	11	2	0.58	226453555	118683	38.08	1900	1950	1873	2470	1330	1900	1908.05	0.38	2451	2060	1980	1925	1845	1790	1952	1817	293	570	500	1290	1	1	58687510	1122	-3.89	1.56	12	0.20	-491.00	1222.00	2400	20240603	-20.38	1108	20240412	72.47	2400	-20.38	20240603	1108	72.47	20240412	2400	-20.38	20240603	1108	72.47	20240412	1.25	N	023440	500	293 억	221452	N	N	N	N
56	20241121	100343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1920	20	2	1.05	147977454	77359	24.82	1900	1950	1873	2470	1330	1900	1912.87	0.38	-9381	2060	1980	1925	1845	1790	1952	1817	293	570	500	1290	1	1	58687510	1127	-3.91	1.57	12	0.13	-491.00	1222.00	2400	20240603	-20.00	1108	20240412	73.29	2400	-20.00	20240603	1108	73.29	20240412	2400	-20.00	20240603	1108	73.29	20240412	1.25	N	023440	500	293 억	221452	N	N	N	N
57	20241121	090341	57	100.00	KOSDAQ	금속	N	N	N	N	N	1900	0	3	0.00	3433357	1804	0.58	1900	1930	1900	2470	1330	1900	1903.19	0.38	-478	2060	1980	1925	1845	1790	1952	1817	293	570	500	1290	1	1	58687510	1115	-3.87	1.55	12	0.00	-491.00	1222.00	2400	20240603	-20.83	1108	20240412	71.48	2400	-20.83	20240603	1108	71.48	20240412	2400	-20.83	20240603	1108	71.48	20240412	1.25	N	023440	500	293 억	221452	N	N	N	N
58	20241120	160339	57	100.00	KOSDAQ	금속	N	N	N	N	N	1900	-65	5	-3.31	587463981	309262	36.59	1999	2005	1870	2550	1376	1965	1899.57	0.40	-16122	2147	2056	1909	1818	1671	2101	1863	293	585	500	1330	1	1	58687510	1115	-3.87	1.55	12	0.53	-491.00	1222.00	2400	20240603	-20.83	1108	20240412	71.48	2400	-20.83	20240603	1108	71.48	20240412	2400	-20.83	20240603	1108	71.48	20240412	1.15	N	023440	500	293 억	234954	N	N	N	N
59	20241120	150345	57	100.00	KOSDAQ	금속	N	N	N	N	N	1903	-62	5	-3.16	559083236	294311	34.82	1999	2005	1870	2550	1376	1965	1899.63	0.40	-13876	2147	2056	1909	1818	1671	2101	1863	293	585	500	1330	1	1	58687510	1117	-3.88	1.56	12	0.50	-491.00	1222.00	2400	20240603	-20.71	1108	20240412	71.75	2400	-20.71	20240603	1108	71.75	20240412	2400	-20.71	20240603	1108	71.75	20240412	1.15	N	023440	500	293 억	234954	N	N	N	N
60	20241120	140345	57	100.00	KOSDAQ	금속	N	N	N	N	N	1885	-80	5	-4.07	522812008	275115	32.55	1999	2005	1870	2550	1376	1965	1900.34	0.40	-14813	2147	2056	1909	1818	1671	2101	1863	293	585	500	1330	1	1	58687510	1106	-3.84	1.54	12	0.47	-491.00	1222.00	2400	20240603	-21.46	1108	20240412	70.13	2400	-21.46	20240603	1108	70.13	20240412	2400	-21.46	20240603	1108	70.13	20240412	1.15	N	023440	500	293 억	234954	N	N	N	N
61	20241120	130345	57	100.00	KOSDAQ	금속	N	N	N	N	N	1888	-77	5	-3.92	427497336	224641	26.58	1999	2005	1870	2550	1376	1965	1903.02	0.40	-2619	2147	2056	1909	1818	1671	2101	1863	293	585	500	1330	1	1	58687510	1108	-3.85	1.55	12	0.38	-491.00	1222.00	2400	20240603	-21.33	1108	20240412	70.40	2400	-21.33	20240603	1108	70.40	20240412	2400	-21.33	20240603	1108	70.40	20240412	1.15	N	023440	500	293 억	234954	N	N	N	N
62	20241120	120346	57	100.00	KOSDAQ	금속	N	N	N	N	N	1893	-72	5	-3.66	384472251	201968	23.90	1999	2005	1870	2550	1376	1965	1903.63	0.40	-11794	2147	2056	1909	1818	1671	2101	1863	293	585	500	1330	1	1	58687510	1111	-3.86	1.55	12	0.34	-491.00	1222.00	2400	20240603	-21.12	1108	20240412	70.85	2400	-21.12	20240603	1108	70.85	20240412	2400	-21.12	20240603	1108	70.85	20240412	1.15	N	023440	500	293 억	234954	N	N	N	N
63	20241120	110344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1898	-67	5	-3.41	327671912	171863	20.33	1999	2005	1870	2550	1376	1965	1906.59	0.40	-12417	2147	2056	1909	1818	1671	2101	1863	293	585	500	1330	1	1	58687510	1114	-3.87	1.55	12	0.29	-491.00	1222.00	2400	20240603	-20.92	1108	20240412	71.30	2400	-20.92	20240603	1108	71.30	20240412	2400	-20.92	20240603	1108	71.30	20240412	1.15	N	023440	500	293 억	234954	N	N	N	N
64	20241120	100344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1890	-75	5	-3.82	240178811	125504	14.85	1999	2005	1870	2550	1376	1965	1913.71	0.40	-20562	2147	2056	1909	1818	1671	2101	1863	293	585	500	1330	1	1	58687510	1109	-3.85	1.55	12	0.21	-491.00	1222.00	2400	20240603	-21.25	1108	20240412	70.58	2400	-21.25	20240603	1108	70.58	20240412	2400	-21.25	20240603	1108	70.58	20240412	1.15	N	023440	500	293 억	234954	N	N	N	N
65	20241120	090343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1997	32	2	1.63	18077359	9160	1.08	1999	1999	1970	2550	1376	1965	1973.51	0.40	-682	2147	2056	1909	1818	1671	2101	1863	293	585	500	1330	1	1	58687510	1172	-4.07	1.63	12	0.02	-491.00	1222.00	2400	20240603	-16.79	1108	20240412	80.23	2400	-16.79	20240603	1108	80.23	20240412	2400	-16.79	20240603	1108	80.23	20240412	1.15	N	023440	500	293 억	234954	N	N	N	N
66	20241119	160328	57	100.00	KOSDAQ	금속	N	N	N	N	N	1965	192	2	10.83	1596060571	840927	44.45	1773	2000	1762	2300	1242	1773	1897.96	0.36	23479	2373	2073	1865	1565	1357	1969	1461	293	527	500	1200	1	1	58687510	1153	-4.00	1.61	12	1.43	-491.00	1222.00	2400	20240603	-18.12	1108	20240412	77.35	2400	-18.12	20240603	1108	77.35	20240412	2400	-18.12	20240603	1108	77.35	20240412	1.08	N	023440	500	293 억	214029	N	N	N	N
67	20241119	150333	57	100.00	KOSDAQ	금속	N	N	N	N	N	1964	191	2	10.77	1523141147	803791	42.48	1773	2000	1762	2300	1242	1773	1894.95	0.36	21229	2373	2073	1865	1565	1357	1969	1461	293	527	500	1200	1	1	58687510	1153	-4.00	1.61	12	1.37	-491.00	1222.00	2400	20240603	-18.17	1108	20240412	77.26	2400	-18.17	20240603	1108	77.26	20240412	2400	-18.17	20240603	1108	77.26	20240412	1.08	N	023440	500	293 억	214029	N	N	N	N
68	20241119	140330	57	100.00	KOSDAQ	금속	N	N	N	N	N	1905	132	2	7.45	795542847	433985	22.94	1773	1907	1762	2300	1242	1773	1833.11	0.36	28885	2373	2073	1865	1565	1357	1969	1461	293	527	500	1200	1	1	58687510	1118	-3.88	1.56	12	0.74	-491.00	1222.00	2400	20240603	-20.62	1108	20240412	71.93	2400	-20.62	20240603	1108	71.93	20240412	2400	-20.62	20240603	1108	71.93	20240412	1.08	N	023440	500	293 억	214029	N	N	N	N
69	20241119	130332	57	100.00	KOSDAQ	금속	N	N	N	N	N	1860	87	2	4.91	562352165	309546	16.36	1773	1880	1762	2300	1242	1773	1816.70	0.36	16156	2373	2073	1865	1565	1357	1969	1461	293	527	500	1200	1	1	58687510	1092	-3.79	1.52	12	0.53	-491.00	1222.00	2400	20240603	-22.50	1108	20240412	67.87	2400	-22.50	20240603	1108	67.87	20240412	2400	-22.50	20240603	1108	67.87	20240412	1.08	N	023440	500	293 억	214029	N	N	N	N
70	20241119	120328	57	100.00	KOSDAQ	금속	N	N	N	N	N	1850	77	2	4.34	475223982	262712	13.89	1773	1880	1762	2300	1242	1773	1808.92	0.36	-630	2373	2073	1865	1565	1357	1969	1461	293	527	500	1200	1	1	58687510	1086	-3.77	1.51	12	0.45	-491.00	1222.00	2400	20240603	-22.92	1108	20240412	66.97	2400	-22.92	20240603	1108	66.97	20240412	2400	-22.92	20240603	1108	66.97	20240412	1.08	N	023440	500	293 억	214029	N	N	N	N
71	20241119	110332	57	100.00	KOSDAQ	금속	N	N	N	N	N	1800	27	2	1.52	256875533	143593	7.59	1773	1822	1762	2300	1242	1773	1788.91	0.36	-26827	2373	2073	1865	1565	1357	1969	1461	293	527	500	1200	1	1	58687510	1056	-3.67	1.47	12	0.24	-491.00	1222.00	2400	20240603	-25.00	1108	20240412	62.45	2400	-25.00	20240603	1108	62.45	20240412	2400	-25.00	20240603	1108	62.45	20240412	1.08	N	023440	500	293 억	214029	N	N	N	N
72	20241119	100340	57	100.00	KOSDAQ	금속	N	N	N	N	N	1770	-3	5	-0.17	206207031	115241	6.09	1773	1822	1762	2300	1242	1773	1789.35	0.36	-41386	2373	2073	1865	1565	1357	1969	1461	293	527	500	1200	1	1	58687510	1039	-3.60	1.45	12	0.20	-491.00	1222.00	2400	20240603	-26.25	1108	20240412	59.75	2400	-26.25	20240603	1108	59.75	20240412	2400	-26.25	20240603	1108	59.75	20240412	1.08	N	023440	500	293 억	214029	N	N	N	N
73	20241119	090339	57	100.00	KOSDAQ	금속	N	N	N	N	N	1822	49	2	2.76	40971865	23073	1.22	1773	1822	1772	2300	1242	1773	1775.75	0.36	-6155	2373	2073	1865	1565	1357	1969	1461	293	527	500	1200	1	1	58687510	1069	-3.71	1.49	12	0.04	-491.00	1222.00	2400	20240603	-24.08	1108	20240412	64.44	2400	-24.08	20240603	1108	64.44	20240412	2400	-24.08	20240603	1108	64.44	20240412	1.08	N	023440	500	293 억	214029	N	N	N	N
74	20241118	160329	57	100.00	KOSDAQ	금속	N	N	N	N	N	1773	-397	5	-18.29	3506947257	1888500	327.29	2165	2165	1657	2820	1520	2170	1857.06	0.48	-71129	2263	2216	2133	2086	2003	2240	2110	293	650	500	1470	1	1	58687510	1041	-3.61	1.45	12	3.22	-491.00	1222.00	2400	20240603	-26.12	1108	20240412	60.02	2400	-26.12	20240603	1108	60.02	20240412	2400	-26.12	20240603	1108	60.02	20240412	1.09	N	023440	500	293 억	284424	N	N	N	N
75	20241118	150331	57	100.00	KOSDAQ	금속	N	N	N	N	N	1771	-399	5	-18.39	3393301164	1824317	316.17	2165	2165	1657	2820	1520	2170	1860.04	0.48	-76390	2263	2216	2133	2086	2003	2240	2110	293	650	500	1470	1	1	58687510	1039	-3.61	1.45	12	3.11	-491.00	1222.00	2400	20240603	-26.21	1108	20240412	59.84	2400	-26.21	20240603	1108	59.84	20240412	2400	-26.21	20240603	1108	59.84	20240412	1.09	N	023440	500	293 억	284424	N	N	N	N
76	20241118	140332	57	100.00	KOSDAQ	금속	N	N	N	N	N	1813	-357	5	-16.45	3169278342	1698798	294.41	2165	2165	1657	2820	1520	2170	1865.60	0.48	-94520	2263	2216	2133	2086	2003	2240	2110	293	650	500	1470	1	1	58687510	1064	-3.69	1.48	12	2.89	-491.00	1222.00	2400	20240603	-24.46	1108	20240412	63.63	2400	-24.46	20240603	1108	63.63	20240412	2400	-24.46	20240603	1108	63.63	20240412	1.09	N	023440	500	293 억	284424	N	N	N	N
77	20241118	130330	57	100.00	KOSDAQ	금속	N	N	N	N	N	1882	-288	5	-13.27	2905149700	1556046	269.67	2165	2165	1657	2820	1520	2170	1867.01	0.48	-46087	2263	2216	2133	2086	2003	2240	2110	293	650	500	1470	1	1	58687510	1104	-3.83	1.54	12	2.65	-491.00	1222.00	2400	20240603	-21.58	1108	20240412	69.86	2400	-21.58	20240603	1108	69.86	20240412	2400	-21.58	20240603	1108	69.86	20240412	1.09	N	023440	500	293 억	284424	N	N	N	N
78	20241118	120332	57	100.00	KOSDAQ	금속	N	N	N	N	N	1900	-270	5	-12.44	2787318013	1493731	258.87	2165	2165	1657	2820	1520	2170	1866.01	0.48	-13707	2263	2216	2133	2086	2003	2240	2110	293	650	500	1470	1	1	58687510	1115	-3.87	1.55	12	2.55	-491.00	1222.00	2400	20240603	-20.83	1108	20240412	71.48	2400	-20.83	20240603	1108	71.48	20240412	2400	-20.83	20240603	1108	71.48	20240412	1.09	N	023440	500	293 억	284424	N	N	N	N
79	20241118	110332	57	100.00	KOSDAQ	금속	N	N	N	N	N	1870	-300	5	-13.82	2599922082	1393690	241.54	2165	2165	1657	2820	1520	2170	1865.50	0.48	-23400	2263	2216	2133	2086	2003	2240	2110	293	650	500	1470	1	1	58687510	1097	-3.81	1.53	12	2.37	-491.00	1222.00	2400	20240603	-22.08	1108	20240412	68.77	2400	-22.08	20240603	1108	68.77	20240412	2400	-22.08	20240603	1108	68.77	20240412	1.09	N	023440	500	293 억	284424	N	N	N	N
80	20241118	100331	57	100.00	KOSDAQ	금속	N	N	N	N	N	1904	-266	5	-12.26	2187616510	1175023	203.64	2165	2165	1657	2820	1520	2170	1861.76	0.48	1072	2263	2216	2133	2086	2003	2240	2110	293	650	500	1470	1	1	58687510	1117	-3.88	1.56	12	2.00	-491.00	1222.00	2400	20240603	-20.67	1108	20240412	71.84	2400	-20.67	20240603	1108	71.84	20240412	2400	-20.67	20240603	1108	71.84	20240412	1.09	N	023440	500	293 억	284424	N	N	N	N
81	20241118	090328	57	100.00	KOSDAQ	금속	N	N	N	N	N	2120	-50	5	-2.30	20232735	9513	1.65	2165	2165	2100	2820	1520	2170	2126.85	0.48	-3983	2263	2216	2133	2086	2003	2240	2110	293	650	500	1470	5	1	58687510	1244	-4.32	1.73	12	0.02	-491.00	1222.00	2400	20240603	-11.67	1108	20240412	91.34	2400	-11.67	20240603	1108	91.34	20240412	2400	-11.67	20240603	1108	91.34	20240412	1.09	N	023440	500	293 억	284424	N	N	N	N
82	20241115	160338	57	100.00	KOSDAQ	금속	N	N	N	N	N	2170	85	2	4.08	1218624925	574321	135.09	2070	2180	2050	2710	1460	2085	2121.71	0.32	96445	2175	2130	2095	2050	2015	2125	2045	293	625	500	1410	5	1	58687510	1274	-4.42	1.78	12	0.98	-491.00	1222.00	2400	20240603	-9.58	1108	20240412	95.85	2400	-9.58	20240603	1108	95.85	20240412	2400	-9.58	20240603	1108	95.85	20240412	1.09	N	023440	500	293 억	186500	N	N	N	N
83	20241115	150346	57	100.00	KOSDAQ	금속	N	N	N	N	N	2165	80	2	3.84	1112487005	525255	123.55	2070	2180	2050	2710	1460	2085	2117.99	0.32	85891	2175	2130	2095	2050	2015	2125	2045	293	625	500	1410	5	1	58687510	1271	-4.41	1.77	12	0.90	-491.00	1222.00	2400	20240603	-9.79	1108	20240412	95.40	2400	-9.79	20240603	1108	95.40	20240412	2400	-9.79	20240603	1108	95.40	20240412	1.09	N	023440	500	293 억	186500	N	N	N	N
84	20241115	140343	57	100.00	KOSDAQ	금속	N	N	N	N	N	2140	55	2	2.64	995586340	470714	110.72	2070	2180	2050	2710	1460	2085	2115.06	0.32	75092	2175	2130	2095	2050	2015	2125	2045	293	625	500	1410	5	1	58687510	1256	-4.36	1.75	12	0.80	-491.00	1222.00	2400	20240603	-10.83	1108	20240412	93.14	2400	-10.83	20240603	1108	93.14	20240412	2400	-10.83	20240603	1108	93.14	20240412	1.09	N	023440	500	293 억	186500	N	N	N	N
85	20241115	130344	57	100.00	KOSDAQ	금속	N	N	N	N	N	2155	70	2	3.36	894752110	423564	99.63	2070	2180	2050	2710	1460	2085	2112.44	0.32	69040	2175	2130	2095	2050	2015	2125	2045	293	625	500	1410	5	1	58687510	1265	-4.39	1.76	12	0.72	-491.00	1222.00	2400	20240603	-10.21	1108	20240412	94.49	2400	-10.21	20240603	1108	94.49	20240412	2400	-10.21	20240603	1108	94.49	20240412	1.09	N	023440	500	293 억	186500	N	N	N	N
86	20241115	120344	57	100.00	KOSDAQ	금속	N	N	N	N	N	2145	60	2	2.88	708970465	337620	79.41	2070	2160	2050	2710	1460	2085	2099.91	0.32	66695	2175	2130	2095	2050	2015	2125	2045	293	625	500	1410	5	1	58687510	1259	-4.37	1.76	12	0.58	-491.00	1222.00	2400	20240603	-10.62	1108	20240412	93.59	2400	-10.62	20240603	1108	93.59	20240412	2400	-10.62	20240603	1108	93.59	20240412	1.09	N	023440	500	293 억	186500	N	N	N	N
87	20241115	110337	57	100.00	KOSDAQ	금속	N	N	N	N	N	2070	-15	5	-0.72	390864800	188190	44.26	2070	2105	2050	2710	1460	2085	2076.97	0.32	13952	2175	2130	2095	2050	2015	2125	2045	293	625	500	1410	5	1	58687510	1215	-4.22	1.69	12	0.32	-491.00	1222.00	2400	20240603	-13.75	1108	20240412	86.82	2400	-13.75	20240603	1108	86.82	20240412	2400	-13.75	20240603	1108	86.82	20240412	1.09	N	023440	500	293 억	186500	N	N	N	N
88	20241115	100338	57	100.00	KOSDAQ	금속	N	N	N	N	N	2090	5	2	0.24	263125800	126583	29.77	2070	2105	2050	2710	1460	2085	2078.68	0.32	23030	2175	2130	2095	2050	2015	2125	2045	293	625	500	1410	5	1	58687510	1227	-4.26	1.71	12	0.22	-491.00	1222.00	2400	20240603	-12.92	1108	20240412	88.63	2400	-12.92	20240603	1108	88.63	20240412	2400	-12.92	20240603	1108	88.63	20240412	1.09	N	023440	500	293 억	186500	N	N	N	N
89	20241115	090355	57	100.00	KOSDAQ	금속	N	N	N	N	N	2085	0	3	0.00	9001090	4348	1.02	2070	2085	2065	2710	1460	2085	2070.17	0.32	-2017	2175	2130	2095	2050	2015	2125	2045	293	625	500	1410	5	1	58687510	1224	-4.25	1.71	12	0.01	-491.00	1222.00	2400	20240603	-13.12	1108	20240412	88.18	2400	-13.12	20240603	1108	88.18	20240412	2400	-13.12	20240603	1108	88.18	20240412	1.09	N	023440	500	293 억	186500	N	N	N	N
90	20241114	160335	57	100.00	KOSDAQ	금속	N	N	N	N	N	2085	0	3	0.00	874823445	416796	70.64	2085	2140	2060	2710	1460	2085	2098.92	0.44	-67085	2235	2160	2110	2035	1985	2135	2010	293	625	500	1410	5	1	58687510	1224	-4.25	1.71	12	0.71	-491.00	1222.00	2400	20240603	-13.12	1108	20240412	88.18	2400	-13.12	20240603	1108	88.18	20240412	2400	-13.12	20240603	1108	88.18	20240412	0.96	N	023440	500	293 억	255379	N	N	N	N
91	20241114	150336	57	100.00	KOSDAQ	금속	N	N	N	N	N	2075	-10	5	-0.48	782771105	372361	63.11	2085	2140	2065	2710	1460	2085	2102.18	0.44	-66987	2235	2160	2110	2035	1985	2135	2010	293	625	500	1410	5	1	58687510	1218	-4.23	1.70	12	0.63	-491.00	1222.00	2400	20240603	-13.54	1108	20240412	87.27	2400	-13.54	20240603	1108	87.27	20240412	2400	-13.54	20240603	1108	87.27	20240412	0.96	N	023440	500	293 억	255379	N	N	N	N
92	20241114	140333	57	100.00	KOSDAQ	금속	N	N	N	N	N	2085	0	3	0.00	667844135	316950	53.72	2085	2140	2070	2710	1460	2085	2107.10	0.44	-52002	2235	2160	2110	2035	1985	2135	2010	293	625	500	1410	5	1	58687510	1224	-4.25	1.71	12	0.54	-491.00	1222.00	2400	20240603	-13.12	1108	20240412	88.18	2400	-13.12	20240603	1108	88.18	20240412	2400	-13.12	20240603	1108	88.18	20240412	0.96	N	023440	500	293 억	255379	N	N	N	N
93	20241114	130333	57	100.00	KOSDAQ	금속	N	N	N	N	N	2110	25	2	1.20	574992025	272528	46.19	2085	2140	2070	2710	1460	2085	2109.85	0.44	-47083	2235	2160	2110	2035	1985	2135	2010	293	625	500	1410	5	1	58687510	1238	-4.30	1.73	12	0.46	-491.00	1222.00	2400	20240603	-12.08	1108	20240412	90.43	2400	-12.08	20240603	1108	90.43	20240412	2400	-12.08	20240603	1108	90.43	20240412	0.96	N	023440	500	293 억	255379	N	N	N	N
94	20241114	120333	57	100.00	KOSDAQ	금속	N	N	N	N	N	2105	20	2	0.96	493626920	233790	39.62	2085	2140	2070	2710	1460	2085	2111.41	0.44	-44566	2235	2160	2110	2035	1985	2135	2010	293	625	500	1410	5	1	58687510	1235	-4.29	1.72	12	0.40	-491.00	1222.00	2400	20240603	-12.29	1108	20240412	89.98	2400	-12.29	20240603	1108	89.98	20240412	2400	-12.29	20240603	1108	89.98	20240412	0.96	N	023440	500	293 억	255379	N	N	N	N
95	20241114	110335	57	100.00	KOSDAQ	금속	N	N	N	N	N	2090	5	2	0.24	393530160	185949	31.51	2085	2140	2070	2710	1460	2085	2116.33	0.44	-36624	2235	2160	2110	2035	1985	2135	2010	293	625	500	1410	5	1	58687510	1227	-4.26	1.71	12	0.32	-491.00	1222.00	2400	20240603	-12.92	1108	20240412	88.63	2400	-12.92	20240603	1108	88.63	20240412	2400	-12.92	20240603	1108	88.63	20240412	0.96	N	023440	500	293 억	255379	N	N	N	N
96	20241114	100346	57	100.00	KOSDAQ	금속	N	N	N	N	N	2110	25	2	1.20	37646725	18009	3.05	2085	2115	2085	2710	1460	2085	2090.44	0.44	3321	2235	2160	2110	2035	1985	2135	2010	293	625	500	1410	5	1	58687510	1238	-4.30	1.73	12	0.03	-491.00	1222.00	2400	20240603	-12.08	1108	20240412	90.43	2400	-12.08	20240603	1108	90.43	20240412	2400	-12.08	20240603	1108	90.43	20240412	0.96	N	023440	500	293 억	255379	N	N	N	N
97	20241114	090331	57	100.00	KOSDAQ	금속	N	N	N	N	N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.44	0	2235	2160	2110	2035	1985	2135	2010	293	625	500	1410	5	1	58687510	1224	-4.25	1.71	12	0.00	-491.00	1222.00	2400	20240603	-13.12	1108	20240412	88.18	2400	-13.12	20240603	1108	88.18	20240412	2400	-13.12	20240603	1108	88.18	20240412	0.96	N	023440	500	293 억	255379	N	N	N	N
98	20241113	160141	57	100.00	KOSDAQ	금속	N	N	N	N	N	2085	-10	5	-0.48	1249406580	589374	67.37	2155	2185	2060	2720	1470	2095	2119.89	0.70	-154820	2186	2140	2069	2023	1952	2105	1988	293	625	500	1420	5	1	58687510	1224	-4.25	1.71	12	1.00	-491.00	1222.00	2400	20240603	-13.12	1108	20240412	88.18	2400	-13.12	20240603	1108	88.18	20240412	2400	-13.12	20240603	1108	88.18	20240412	0.92	N	023440	500	293 억	408758	N	N	N	N
99	20241113	150152	57	100.00	KOSDAQ	금속	N	N	N	N	N	2070	-25	5	-1.19	1171276095	551705	63.06	2155	2185	2060	2720	1470	2095	2123.01	0.70	-140570	2186	2140	2069	2023	1952	2105	1988	293	625	500	1420	5	1	58687510	1215	-4.22	1.69	12	0.94	-491.00	1222.00	2400	20240603	-13.75	1108	20240412	86.82	2400	-13.75	20240603	1108	86.82	20240412	2400	-13.75	20240603	1108	86.82	20240412	0.92	N	023440	500	293 억	408758	N	N	N	N
100	20241113	140149	57	100.00	KOSDAQ	금속	N	N	N	N	N	2090	-5	5	-0.24	1013335470	475862	54.39	2155	2185	2090	2720	1470	2095	2129.47	0.70	-98163	2186	2140	2069	2023	1952	2105	1988	293	625	500	1420	5	1	58687510	1227	-4.26	1.71	12	0.81	-491.00	1222.00	2400	20240603	-12.92	1108	20240412	88.63	2400	-12.92	20240603	1108	88.63	20240412	2400	-12.92	20240603	1108	88.63	20240412	0.92	N	023440	500	293 억	408758	N	N	N	N
101	20241113	130147	57	100.00	KOSDAQ	금속	N	N	N	N	N	2130	35	2	1.67	860872865	403387	46.11	2155	2185	2095	2720	1470	2095	2134.11	0.70	-64559	2186	2140	2069	2023	1952	2105	1988	293	625	500	1420	5	1	58687510	1250	-4.34	1.74	12	0.69	-491.00	1222.00	2400	20240603	-11.25	1108	20240412	92.24	2400	-11.25	20240603	1108	92.24	20240412	2400	-11.25	20240603	1108	92.24	20240412	0.92	N	023440	500	293 억	408758	N	N	N	N
102	20241113	120146	57	100.00	KOSDAQ	금속	N	N	N	N	N	2145	50	2	2.39	821277720	384850	43.99	2155	2185	2095	2720	1470	2095	2134.02	0.70	-63685	2186	2140	2069	2023	1952	2105	1988	293	625	500	1420	5	1	58687510	1259	-4.37	1.76	12	0.66	-491.00	1222.00	2400	20240603	-10.62	1108	20240412	93.59	2400	-10.62	20240603	1108	93.59	20240412	2400	-10.62	20240603	1108	93.59	20240412	0.92	N	023440	500	293 억	408758	N	N	N	N
103	20241113	110145	57	100.00	KOSDAQ	금속	N	N	N	N	N	2130	35	2	1.67	690626035	323992	37.03	2155	2185	2095	2720	1470	2095	2131.61	0.70	-43612	2186	2140	2069	2023	1952	2105	1988	293	625	500	1420	5	1	58687510	1250	-4.34	1.74	12	0.55	-491.00	1222.00	2400	20240603	-11.25	1108	20240412	92.24	2400	-11.25	20240603	1108	92.24	20240412	2400	-11.25	20240603	1108	92.24	20240412	0.92	N	023440	500	293 억	408758	N	N	N	N
104	20241113	100146	57	100.00	KOSDAQ	금속	N	N	N	N	N	2145	50	2	2.39	382002875	178399	20.39	2155	2185	2120	2720	1470	2095	2141.28	0.70	-19248	2186	2140	2069	2023	1952	2105	1988	293	625	500	1420	5	1	58687510	1259	-4.37	1.76	12	0.30	-491.00	1222.00	2400	20240603	-10.62	1108	20240412	93.59	2400	-10.62	20240603	1108	93.59	20240412	2400	-10.62	20240603	1108	93.59	20240412	0.92	N	023440	500	293 억	408758	N	N	N	N
105	20241113	090142	57	100.00	KOSDAQ	금속	N	N	N	N	N	2175	80	2	3.82	43876635	20279	2.32	2155	2185	2145	2720	1470	2095	2163.65	0.70	735	2186	2140	2069	2023	1952	2105	1988	293	625	500	1420	5	1	58687510	1276	-4.43	1.78	12	0.03	-491.00	1222.00	2400	20240603	-9.38	1108	20240412	96.30	2400	-9.38	20240603	1108	96.30	20240412	2400	-9.38	20240603	1108	96.30	20240412	0.92	N	023440	500	293 억	408758	N	N	N	N
106	20241112	160325	57	100.00	KOSDAQ	금속	N	N	N	N	N	2095	55	2	2.70	1799947012	874013	121.38	2100	2115	1998	2650	1430	2040	2059.40	0.70	-1552	2200	2120	2065	1985	1930	2092	1957	293	610	500	1380	5	1	58687510	1230	-4.27	1.71	12	1.49	-491.00	1222.00	2400	20240603	-12.71	1108	20240412	89.08	2400	-12.71	20240603	1108	89.08	20240412	2400	-12.71	20240603	1108	89.08	20240412	0.93	N	023440	500	293 억	411495	N	N	N	N
107	20241112	150327	57	100.00	KOSDAQ	금속	N	N	N	N	N	2095	55	2	2.70	1670092277	812097	112.78	2100	2115	1998	2650	1430	2040	2056.52	0.70	-9435	2200	2120	2065	1985	1930	2092	1957	293	610	500	1380	5	1	58687510	1230	-4.27	1.71	12	1.38	-491.00	1222.00	2400	20240603	-12.71	1108	20240412	89.08	2400	-12.71	20240603	1108	89.08	20240412	2400	-12.71	20240603	1108	89.08	20240412	0.93	N	023440	500	293 억	411495	N	N	N	N
108	20241112	140331	57	100.00	KOSDAQ	금속	N	N	N	N	N	2085	45	2	2.21	1153044472	565395	78.52	2100	2100	1998	2650	1430	2040	2039.36	0.70	-15379	2200	2120	2065	1985	1930	2092	1957	293	610	500	1380	5	1	58687510	1224	-4.25	1.71	12	0.96	-491.00	1222.00	2400	20240603	-13.12	1108	20240412	88.18	2400	-13.12	20240603	1108	88.18	20240412	2400	-13.12	20240603	1108	88.18	20240412	0.93	N	023440	500	293 억	411495	N	N	N	N
109	20241112	130327	57	100.00	KOSDAQ	금속	N	N	N	N	N	2040	0	3	0.00	887890987	437632	60.78	2100	2100	1998	2650	1430	2040	2028.85	0.70	-46806	2200	2120	2065	1985	1930	2092	1957	293	610	500	1380	5	1	58687510	1197	-4.15	1.67	12	0.75	-491.00	1222.00	2400	20240603	-15.00	1108	20240412	84.12	2400	-15.00	20240603	1108	84.12	20240412	2400	-15.00	20240603	1108	84.12	20240412	0.93	N	023440	500	293 억	411495	N	N	N	N
110	20241112	120328	57	100.00	KOSDAQ	금속	N	N	N	N	N	2065	25	2	1.23	840054132	414403	57.55	2100	2100	1998	2650	1430	2040	2027.14	0.70	-38129	2200	2120	2065	1985	1930	2092	1957	293	610	500	1380	5	1	58687510	1212	-4.21	1.69	12	0.71	-491.00	1222.00	2400	20240603	-13.96	1108	20240412	86.37	2400	-13.96	20240603	1108	86.37	20240412	2400	-13.96	20240603	1108	86.37	20240412	0.93	N	023440	500	293 억	411495	N	N	N	N
111	20241112	110326	57	100.00	KOSDAQ	금속	N	N	N	N	N	2060	20	2	0.98	710596607	351610	48.83	2100	2100	1998	2650	1430	2040	2020.98	0.70	-32050	2200	2120	2065	1985	1930	2092	1957	293	610	500	1380	5	1	58687510	1209	-4.20	1.69	12	0.60	-491.00	1222.00	2400	20240603	-14.17	1108	20240412	85.92	2400	-14.17	20240603	1108	85.92	20240412	2400	-14.17	20240603	1108	85.92	20240412	0.93	N	023440	500	293 억	411495	N	N	N	N
112	20241112	100327	57	100.00	KOSDAQ	금속	N	N	N	N	N	2030	-10	5	-0.49	476964665	235919	32.76	2100	2100	2000	2650	1430	2040	2021.73	0.70	-65609	2200	2120	2065	1985	1930	2092	1957	293	610	500	1380	5	1	58687510	1191	-4.13	1.66	12	0.40	-491.00	1222.00	2400	20240603	-15.42	1108	20240412	83.21	2400	-15.42	20240603	1108	83.21	20240412	2400	-15.42	20240603	1108	83.21	20240412	0.93	N	023440	500	293 억	411495	N	N	N	N
113	20241112	090326	57	100.00	KOSDAQ	금속	N	N	N	N	N	2055	15	2	0.74	51414670	24908	3.46	2100	2100	2045	2650	1430	2040	2064.18	0.70	-14232	2200	2120	2065	1985	1930	2092	1957	293	610	500	1380	5	1	58687510	1206	-4.19	1.68	12	0.04	-491.00	1222.00	2400	20240603	-14.38	1108	20240412	85.47	2400	-14.38	20240603	1108	85.47	20240412	2400	-14.38	20240603	1108	85.47	20240412	0.93	N	023440	500	293 억	411495	N	N	N	N
114	20241111	160324	57	100.00	KOSDAQ	금속	N	N	N	N	N	2040	0	3	0.00	1485065485	715800	106.35	2060	2145	2010	2650	1430	2040	2074.69	1.11	-246534	2112	2075	2013	1976	1914	2094	1995	293	610	500	1380	5	1	58687510	1197	-4.15	1.67	12	1.22	-491.00	1222.00	2400	20240603	-15.00	1108	20240412	84.12	2400	-15.00	20240603	1108	84.12	20240412	2400	-15.00	20240603	1108	84.12	20240412	0.95	N	023440	500	293 억	652494	N	N	N	N
115	20241111	150335	57	100.00	KOSDAQ	금속	N	N	N	N	N	2045	5	2	0.25	1442736515	695002	103.26	2060	2145	2010	2650	1430	2040	2075.87	1.11	-239730	2112	2075	2013	1976	1914	2094	1995	293	610	500	1380	5	1	58687510	1200	-4.16	1.67	12	1.18	-491.00	1222.00	2400	20240603	-14.79	1108	20240412	84.57	2400	-14.79	20240603	1108	84.57	20240412	2400	-14.79	20240603	1108	84.57	20240412	0.95	N	023440	500	293 억	652494	N	N	N	N
116	20241111	140327	57	100.00	KOSDAQ	금속	N	N	N	N	N	2045	5	2	0.25	1327552635	638378	94.85	2060	2145	2010	2650	1430	2040	2079.57	1.11	-199145	2112	2075	2013	1976	1914	2094	1995	293	610	500	1380	5	1	58687510	1200	-4.16	1.67	12	1.09	-491.00	1222.00	2400	20240603	-14.79	1108	20240412	84.57	2400	-14.79	20240603	1108	84.57	20240412	2400	-14.79	20240603	1108	84.57	20240412	0.95	N	023440	500	293 억	652494	N	N	N	N
117	20241111	130326	57	100.00	KOSDAQ	금속	N	N	N	N	N	2045	5	2	0.25	1093166035	524738	77.97	2060	2145	2010	2650	1430	2040	2083.26	1.11	-154996	2112	2075	2013	1976	1914	2094	1995	293	610	500	1380	5	1	58687510	1200	-4.16	1.67	12	0.89	-491.00	1222.00	2400	20240603	-14.79	1108	20240412	84.57	2400	-14.79	20240603	1108	84.57	20240412	2400	-14.79	20240603	1108	84.57	20240412	0.95	N	023440	500	293 억	652494	N	N	N	N
118	20241111	120325	57	100.00	KOSDAQ	금속	N	N	N	N	N	2030	-10	5	-0.49	976434965	467352	69.44	2060	2145	2010	2650	1430	2040	2089.29	1.11	-152553	2112	2075	2013	1976	1914	2094	1995	293	610	500	1380	5	1	58687510	1191	-4.13	1.66	12	0.80	-491.00	1222.00	2400	20240603	-15.42	1108	20240412	83.21	2400	-15.42	20240603	1108	83.21	20240412	2400	-15.42	20240603	1108	83.21	20240412	0.95	N	023440	500	293 억	652494	N	N	N	N
119	20241111	110325	57	100.00	KOSDAQ	금속	N	N	N	N	N	2060	20	2	0.98	878631275	419262	62.29	2060	2145	2040	2650	1430	2040	2095.66	1.11	-141709	2112	2075	2013	1976	1914	2094	1995	293	610	500	1380	5	1	58687510	1209	-4.20	1.69	12	0.71	-491.00	1222.00	2400	20240603	-14.17	1108	20240412	85.92	2400	-14.17	20240603	1108	85.92	20240412	2400	-14.17	20240603	1108	85.92	20240412	0.95	N	023440	500	293 억	652494	N	N	N	N
120	20241111	100323	57	100.00	KOSDAQ	금속	N	N	N	N	N	2090	50	2	2.45	551865460	261909	38.91	2060	2145	2060	2650	1430	2040	2107.09	1.11	-76406	2112	2075	2013	1976	1914	2094	1995	293	610	500	1380	5	1	58687510	1227	-4.26	1.71	12	0.45	-491.00	1222.00	2400	20240603	-12.92	1108	20240412	88.63	2400	-12.92	20240603	1108	88.63	20240412	2400	-12.92	20240603	1108	88.63	20240412	0.95	N	023440	500	293 억	652494	N	N	N	N
121	20241111	090323	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	60	2	2.94	163934545	77650	11.54	2060	2145	2060	2650	1430	2040	2111.21	1.11	-42407	2112	2075	2013	1976	1914	2094	1995	293	610	500	1380	5	1	58687510	1232	-4.28	1.72	12	0.13	-491.00	1222.00	2400	20240603	-12.50	1108	20240412	89.53	2400	-12.50	20240603	1108	89.53	20240412	2400	-12.50	20240603	1108	89.53	20240412	0.95	N	023440	500	293 억	652494	N	N	N	N
122	20241108	160322	57	100.00	KOSDAQ	금속	N	N	N	N	N	2040	70	2	3.55	1345127641	671900	162.10	2000	2050	1951	2560	1379	1970	2001.82	0.84	164536	2102	2035	1983	1916	1864	2069	1950	293	590	500	1330	5	1	58687510	1197	-4.15	1.67	12	1.14	-491.00	1222.00	2400	20240603	-15.00	1108	20240412	84.12	2400	-15.00	20240603	1108	84.12	20240412	2400	-15.00	20240603	1108	84.12	20240412	0.96	N	023440	500	293 억	493407	N	N	N	N
123	20241108	150328	57	100.00	KOSDAQ	금속	N	N	N	N	N	2025	55	2	2.79	1255305561	627786	151.46	2000	2050	1951	2560	1379	1970	1999.58	0.84	156973	2102	2035	1983	1916	1864	2069	1950	293	590	500	1330	5	1	58687510	1188	-4.12	1.66	12	1.07	-491.00	1222.00	2400	20240603	-15.62	1108	20240412	82.76	2400	-15.62	20240603	1108	82.76	20240412	2400	-15.62	20240603	1108	82.76	20240412	0.96	N	023440	500	293 억	493407	N	N	N	N
124	20241108	140325	57	100.00	KOSDAQ	금속	N	N	N	N	N	2025	55	2	2.79	1160511401	580931	140.15	2000	2050	1951	2560	1379	1970	1997.68	0.84	148253	2102	2035	1983	1916	1864	2069	1950	293	590	500	1330	5	1	58687510	1188	-4.12	1.66	12	0.99	-491.00	1222.00	2400	20240603	-15.62	1108	20240412	82.76	2400	-15.62	20240603	1108	82.76	20240412	2400	-15.62	20240603	1108	82.76	20240412	0.96	N	023440	500	293 억	493407	N	N	N	N
125	20241108	130324	57	100.00	KOSDAQ	금속	N	N	N	N	N	2000	30	2	1.52	793679271	399581	96.40	2000	2010	1951	2560	1379	1970	1986.28	0.84	77073	2102	2035	1983	1916	1864	2069	1950	293	590	500	1330	5	1	58687510	1174	-4.07	1.64	12	0.68	-491.00	1222.00	2400	20240603	-16.67	1108	20240412	80.51	2400	-16.67	20240603	1108	80.51	20240412	2400	-16.67	20240603	1108	80.51	20240412	0.96	N	023440	500	293 억	493407	N	N	N	N
126	20241108	120326	57	100.00	KOSDAQ	금속	N	N	N	N	N	1984	14	2	0.71	497761593	251463	60.67	2000	2010	1951	2560	1379	1970	1979.46	0.84	-15683	2102	2035	1983	1916	1864	2069	1950	293	590	500	1330	1	1	58687510	1164	-4.04	1.62	12	0.43	-491.00	1222.00	2400	20240603	-17.33	1108	20240412	79.06	2400	-17.33	20240603	1108	79.06	20240412	2400	-17.33	20240603	1108	79.06	20240412	0.96	N	023440	500	293 억	493407	N	N	N	N
127	20241108	110326	57	100.00	KOSDAQ	금속	N	N	N	N	N	1983	13	2	0.66	384521836	194190	46.85	2000	2010	1951	2560	1379	1970	1980.13	0.84	-20652	2102	2035	1983	1916	1864	2069	1950	293	590	500	1330	1	1	58687510	1164	-4.04	1.62	12	0.33	-491.00	1222.00	2400	20240603	-17.38	1108	20240412	78.97	2400	-17.38	20240603	1108	78.97	20240412	2400	-17.38	20240603	1108	78.97	20240412	0.96	N	023440	500	293 억	493407	N	N	N	N
128	20241108	100327	57	100.00	KOSDAQ	금속	N	N	N	N	N	1978	8	2	0.41	296935417	149919	36.17	2000	2010	1951	2560	1379	1970	1980.64	0.84	-29670	2102	2035	1983	1916	1864	2069	1950	293	590	500	1330	1	1	58687510	1161	-4.03	1.62	12	0.26	-491.00	1222.00	2400	20240603	-17.58	1108	20240412	78.52	2400	-17.58	20240603	1108	78.52	20240412	2400	-17.58	20240603	1108	78.52	20240412	0.96	N	023440	500	293 억	493407	N	N	N	N
129	20241108	090322	57	100.00	KOSDAQ	금속	N	N	N	N	N	2010	40	2	2.03	51445174	25726	6.21	2000	2010	1989	2560	1379	1970	1999.73	0.84	8763	2102	2035	1983	1916	1864	2069	1950	293	590	500	1330	5	1	58687510	1180	-4.09	1.64	12	0.04	-491.00	1222.00	2400	20240603	-16.25	1108	20240412	81.41	2400	-16.25	20240603	1108	81.41	20240412	2400	-16.25	20240603	1108	81.41	20240412	0.96	N	023440	500	293 억	493407	N	N	N	N
130	20241107	160322	57	100.00	KOSDAQ	금속	N	N	N	N	N	1970	18	2	0.92	818749408	413611	64.66	1953	2050	1931	2535	1367	1952	1979.52	0.92	-45104	2070	2010	1955	1895	1840	1983	1868	293	583	500	1320	1	1	58687510	1156	-4.01	1.61	12	0.70	-491.00	1222.00	2400	20240603	-17.92	1108	20240412	77.80	2400	-17.92	20240603	1108	77.80	20240412	2400	-17.92	20240603	1108	77.80	20240412	0.89	N	023440	500	293 억	538510	N	N	N	N
131	20241107	150323	57	100.00	KOSDAQ	금속	N	N	N	N	N	1974	22	2	1.13	777144658	392612	61.37	1953	2050	1931	2535	1367	1952	1979.42	0.92	-37784	2070	2010	1955	1895	1840	1983	1868	293	583	500	1320	1	1	58687510	1158	-4.02	1.62	12	0.67	-491.00	1222.00	2400	20240603	-17.75	1108	20240412	78.16	2400	-17.75	20240603	1108	78.16	20240412	2400	-17.75	20240603	1108	78.16	20240412	0.89	N	023440	500	293 억	538510	N	N	N	N
132	20241107	140325	57	100.00	KOSDAQ	금속	N	N	N	N	N	1983	31	2	1.59	645771980	326373	51.02	1953	2050	1931	2535	1367	1952	1978.63	0.92	-55651	2070	2010	1955	1895	1840	1983	1868	293	583	500	1320	1	1	58687510	1164	-4.04	1.62	12	0.56	-491.00	1222.00	2400	20240603	-17.38	1108	20240412	78.97	2400	-17.38	20240603	1108	78.97	20240412	2400	-17.38	20240603	1108	78.97	20240412	0.89	N	023440	500	293 억	538510	N	N	N	N
133	20241107	130326	57	100.00	KOSDAQ	금속	N	N	N	N	N	1985	33	2	1.69	549530209	277880	43.44	1953	2050	1931	2535	1367	1952	1977.58	0.92	-46781	2070	2010	1955	1895	1840	1983	1868	293	583	500	1320	1	1	58687510	1165	-4.04	1.62	12	0.47	-491.00	1222.00	2400	20240603	-17.29	1108	20240412	79.15	2400	-17.29	20240603	1108	79.15	20240412	2400	-17.29	20240603	1108	79.15	20240412	0.89	N	023440	500	293 억	538510	N	N	N	N
134	20241107	120324	57	100.00	KOSDAQ	금속	N	N	N	N	N	1969	17	2	0.87	502663354	254253	39.74	1953	2050	1931	2535	1367	1952	1977.02	0.92	-52595	2070	2010	1955	1895	1840	1983	1868	293	583	500	1320	1	1	58687510	1156	-4.01	1.61	12	0.43	-491.00	1222.00	2400	20240603	-17.96	1108	20240412	77.71	2400	-17.96	20240603	1108	77.71	20240412	2400	-17.96	20240603	1108	77.71	20240412	0.89	N	023440	500	293 억	538510	N	N	N	N
135	20241107	110323	57	100.00	KOSDAQ	금속	N	N	N	N	N	1951	-1	5	-0.05	484535814	244956	38.29	1953	2050	1931	2535	1367	1952	1978.05	0.92	-51341	2070	2010	1955	1895	1840	1983	1868	293	583	500	1320	1	1	58687510	1145	-3.97	1.60	12	0.42	-491.00	1222.00	2400	20240603	-18.71	1108	20240412	76.08	2400	-18.71	20240603	1108	76.08	20240412	2400	-18.71	20240603	1108	76.08	20240412	0.89	N	023440	500	293 억	538510	N	N	N	N
136	20241107	100323	57	100.00	KOSDAQ	금속	N	N	N	N	N	1981	29	2	1.49	374411269	188770	29.51	1953	2050	1931	2535	1367	1952	1983.43	0.92	-14490	2070	2010	1955	1895	1840	1983	1868	293	583	500	1320	1	1	58687510	1163	-4.03	1.62	12	0.32	-491.00	1222.00	2400	20240603	-17.46	1108	20240412	78.79	2400	-17.46	20240603	1108	78.79	20240412	2400	-17.46	20240603	1108	78.79	20240412	0.89	N	023440	500	293 억	538510	N	N	N	N
137	20241107	090324	57	100.00	KOSDAQ	금속	N	N	N	N	N	1980	28	2	1.43	35224858	17977	2.81	1953	1988	1931	2535	1367	1952	1959.44	0.92	1628	2070	2010	1955	1895	1840	1983	1868	293	583	500	1320	1	1	58687510	1162	-4.03	1.62	12	0.03	-491.00	1222.00	2400	20240603	-17.50	1108	20240412	78.70	2400	-17.50	20240603	1108	78.70	20240412	2400	-17.50	20240603	1108	78.70	20240412	0.89	N	023440	500	293 억	538510	N	N	N	N
138	20241106	160325	57	100.00	KOSDAQ	금속	N	N	N	N	N	1952	-53	5	-2.64	1251058265	638760	98.81	1990	2015	1900	2605	1405	2005	1958.57	1.20	-168650	2075	2040	1985	1950	1895	2050	1960	293	600	500	1360	1	1	58687510	1146	-3.98	1.60	12	1.09	-491.00	1222.00	2400	20240603	-18.67	1108	20240412	76.17	2400	-18.67	20240603	1108	76.17	20240412	2400	-18.67	20240603	1108	76.17	20240412	0.92	N	023440	500	293 억	706935	N	N	N	N
139	20241106	150334	57	100.00	KOSDAQ	금속	N	N	N	N	N	1946	-59	5	-2.94	1189420283	607134	93.92	1990	2015	1900	2605	1405	2005	1959.07	1.20	-161893	2075	2040	1985	1950	1895	2050	1960	293	600	500	1360	1	1	58687510	1142	-3.96	1.59	12	1.03	-491.00	1222.00	2400	20240603	-18.92	1108	20240412	75.63	2400	-18.92	20240603	1108	75.63	20240412	2400	-18.92	20240603	1108	75.63	20240412	0.92	N	023440	500	293 억	706935	N	N	N	N
140	20241106	140332	57	100.00	KOSDAQ	금속	N	N	N	N	N	1952	-53	5	-2.64	972805106	494846	76.55	1990	2015	1930	2605	1405	2005	1965.87	1.20	-128747	2075	2040	1985	1950	1895	2050	1960	293	600	500	1360	1	1	58687510	1146	-3.98	1.60	12	0.84	-491.00	1222.00	2400	20240603	-18.67	1108	20240412	76.17	2400	-18.67	20240603	1108	76.17	20240412	2400	-18.67	20240603	1108	76.17	20240412	0.92	N	023440	500	293 억	706935	N	N	N	N
141	20241106	130333	57	100.00	KOSDAQ	금속	N	N	N	N	N	1970	-35	5	-1.75	625370750	316984	49.03	1990	2015	1945	2605	1405	2005	1972.88	1.20	-56512	2075	2040	1985	1950	1895	2050	1960	293	600	500	1360	1	1	58687510	1156	-4.01	1.61	12	0.54	-491.00	1222.00	2400	20240603	-17.92	1108	20240412	77.80	2400	-17.92	20240603	1108	77.80	20240412	2400	-17.92	20240603	1108	77.80	20240412	0.92	N	023440	500	293 억	706935	N	N	N	N
142	20241106	120324	57	100.00	KOSDAQ	금속	N	N	N	N	N	1989	-16	5	-0.80	486017330	246318	38.10	1990	2015	1945	2605	1405	2005	1973.13	1.20	-39868	2075	2040	1985	1950	1895	2050	1960	293	600	500	1360	1	1	58687510	1167	-4.05	1.63	12	0.42	-491.00	1222.00	2400	20240603	-17.12	1108	20240412	79.51	2400	-17.12	20240603	1108	79.51	20240412	2400	-17.12	20240603	1108	79.51	20240412	0.92	N	023440	500	293 억	706935	N	N	N	N
143	20241106	110327	57	100.00	KOSDAQ	금속	N	N	N	N	N	1971	-34	5	-1.70	438607976	222445	34.41	1990	2015	1945	2605	1405	2005	1971.76	1.20	-42693	2075	2040	1985	1950	1895	2050	1960	293	600	500	1360	1	1	58687510	1157	-4.01	1.61	12	0.38	-491.00	1222.00	2400	20240603	-17.88	1108	20240412	77.89	2400	-17.88	20240603	1108	77.89	20240412	2400	-17.88	20240603	1108	77.89	20240412	0.92	N	023440	500	293 억	706935	N	N	N	N
144	20241106	100327	57	100.00	KOSDAQ	금속	N	N	N	N	N	1979	-26	5	-1.30	251175268	126811	19.62	1990	2015	1960	2605	1405	2005	1980.70	1.20	-24915	2075	2040	1985	1950	1895	2050	1960	293	600	500	1360	1	1	58687510	1161	-4.03	1.62	12	0.22	-491.00	1222.00	2400	20240603	-17.54	1108	20240412	78.61	2400	-17.54	20240603	1108	78.61	20240412	2400	-17.54	20240603	1108	78.61	20240412	0.92	N	023440	500	293 억	706935	N	N	N	N
145	20241106	090325	57	100.00	KOSDAQ	금속	N	N	N	N	N	1972	-33	5	-1.65	5940378	2994	0.46	1990	1992	1971	2605	1405	2005	1983.95	1.20	-333	2075	2040	1985	1950	1895	2050	1960	293	600	500	1360	1	1	58687510	1157	-4.02	1.61	12	0.01	-491.00	1222.00	2400	20240603	-17.83	1108	20240412	77.98	2400	-17.83	20240603	1108	77.98	20240412	2400	-17.83	20240603	1108	77.98	20240412	0.92	N	023440	500	293 억	706935	N	N	N	N
146	20241105	160318	57	100.00	KOSDAQ	금속	N	N	N	N	N	2005	0	3	0.00	1265859702	642169	32.71	2005	2020	1930	2605	1405	2005	1971.22	1.26	-33781	2198	2101	1933	1836	1668	2150	1885	293	600	500	1360	5	1	58687510	1177	-4.08	1.64	12	1.09	-491.00	1222.00	2400	20240603	-16.46	1108	20240412	80.96	2400	-16.46	20240603	1108	80.96	20240412	2400	-16.46	20240603	1108	80.96	20240412	0.99	N	023440	500	293 억	740144	N	N	N	N
147	20241105	150324	57	100.00	KOSDAQ	금속	N	N	N	N	N	2000	-5	5	-0.25	1232316637	625411	31.86	2005	2020	1930	2605	1405	2005	1970.41	1.26	-34558	2198	2101	1933	1836	1668	2150	1885	293	600	500	1360	5	1	58687510	1174	-4.07	1.64	12	1.07	-491.00	1222.00	2400	20240603	-16.67	1108	20240412	80.51	2400	-16.67	20240603	1108	80.51	20240412	2400	-16.67	20240603	1108	80.51	20240412	0.99	N	023440	500	293 억	740144	N	N	N	N
148	20241105	140322	57	100.00	KOSDAQ	금속	N	N	N	N	N	1973	-32	5	-1.60	1067758381	542206	27.62	2005	2020	1930	2605	1405	2005	1969.28	1.26	-35054	2198	2101	1933	1836	1668	2150	1885	293	600	500	1360	1	1	58687510	1158	-4.02	1.61	12	0.92	-491.00	1222.00	2400	20240603	-17.79	1108	20240412	78.07	2400	-17.79	20240603	1108	78.07	20240412	2400	-17.79	20240603	1108	78.07	20240412	0.99	N	023440	500	293 억	740144	N	N	N	N
149	20241105	130323	57	100.00	KOSDAQ	금속	N	N	N	N	N	2010	5	2	0.25	843704627	429925	21.90	2005	2015	1930	2605	1405	2005	1962.45	1.26	-46401	2198	2101	1933	1836	1668	2150	1885	293	600	500	1360	5	1	58687510	1180	-4.09	1.64	12	0.73	-491.00	1222.00	2400	20240603	-16.25	1108	20240412	81.41	2400	-16.25	20240603	1108	81.41	20240412	2400	-16.25	20240603	1108	81.41	20240412	0.99	N	023440	500	293 억	740144	N	N	N	N
150	20241105	120322	57	100.00	KOSDAQ	금속	N	N	N	N	N	1951	-54	5	-2.69	705432277	360150	18.34	2005	2010	1930	2605	1405	2005	1958.72	1.26	-72806	2198	2101	1933	1836	1668	2150	1885	293	600	500	1360	1	1	58687510	1145	-3.97	1.60	12	0.61	-491.00	1222.00	2400	20240603	-18.71	1108	20240412	76.08	2400	-18.71	20240603	1108	76.08	20240412	2400	-18.71	20240603	1108	76.08	20240412	0.99	N	023440	500	293 억	740144	N	N	N	N
151	20241105	110316	57	100.00	KOSDAQ	금속	N	N	N	N	N	1960	-45	5	-2.24	620806769	317092	16.15	2005	2010	1930	2605	1405	2005	1957.81	1.26	-55901	2198	2101	1933	1836	1668	2150	1885	293	600	500	1360	1	1	58687510	1150	-3.99	1.60	12	0.54	-491.00	1222.00	2400	20240603	-18.33	1108	20240412	76.90	2400	-18.33	20240603	1108	76.90	20240412	2400	-18.33	20240603	1108	76.90	20240412	0.99	N	023440	500	293 억	740144	N	N	N	N
152	20241105	100321	57	100.00	KOSDAQ	금속	N	N	N	N	N	1967	-38	5	-1.90	488289615	249424	12.70	2005	2010	1930	2605	1405	2005	1957.67	1.26	-59022	2198	2101	1933	1836	1668	2150	1885	293	600	500	1360	1	1	58687510	1154	-4.01	1.61	12	0.43	-491.00	1222.00	2400	20240603	-18.04	1108	20240412	77.53	2400	-18.04	20240603	1108	77.53	20240412	2400	-18.04	20240603	1108	77.53	20240412	0.99	N	023440	500	293 억	740144	N	N	N	N
153	20241105	090319	57	100.00	KOSDAQ	금속	N	N	N	N	N	1985	-20	5	-1.00	58399247	29353	1.50	2005	2010	1962	2605	1405	2005	1989.54	1.26	-3650	2198	2101	1933	1836	1668	2150	1885	293	600	500	1360	1	1	58687510	1165	-4.04	1.62	12	0.05	-491.00	1222.00	2400	20240603	-17.29	1108	20240412	79.15	2400	-17.29	20240603	1108	79.15	20240412	2400	-17.29	20240603	1108	79.15	20240412	0.99	N	023440	500	293 억	740144	N	N	N	N
154	20241104	160318	57	100.00	KOSDAQ	금속	N	N	N	N	N	2005	230	2	12.96	3717925629	1949797	449.60	1775	2030	1765	2305	1243	1775	1906.64	0.80	274608	1843	1809	1762	1728	1681	1785	1704	293	530	500	1200	5	1	58687510	1177	-4.08	1.64	12	3.32	-491.00	1222.00	2400	20240603	-16.46	1108	20240412	80.96	2400	-16.46	20240603	1108	80.96	20240412	2400	-16.46	20240603	1108	80.96	20240412	0.93	N	023440	500	293 억	466736	N	N	N	N
155	20241104	150325	57	100.00	KOSDAQ	금속	N	N	N	N	N	1977	202	2	11.38	3311366561	1745613	402.51	1775	2030	1765	2305	1243	1775	1896.96	0.80	260673	1843	1809	1762	1728	1681	1785	1704	293	530	500	1200	1	1	58687510	1160	-4.03	1.62	12	2.97	-491.00	1222.00	2400	20240603	-17.62	1108	20240412	78.43	2400	-17.62	20240603	1108	78.43	20240412	2400	-17.62	20240603	1108	78.43	20240412	0.93	N	023440	500	293 억	466736	N	N	N	N
156	20241104	140318	57	100.00	KOSDAQ	금속	N	N	N	N	N	1887	112	2	6.31	1899246195	1022687	235.82	1775	1889	1765	2305	1243	1775	1857.11	0.80	21291	1843	1809	1762	1728	1681	1785	1704	293	530	500	1200	1	1	58687510	1107	-3.84	1.54	12	1.74	-491.00	1222.00	2400	20240603	-21.38	1108	20240412	70.31	2400	-21.38	20240603	1108	70.31	20240412	2400	-21.38	20240603	1108	70.31	20240412	0.93	N	023440	500	293 억	466736	N	N	N	N
157	20241104	130242	57	100.00	KOSDAQ	금속	N	N	N	N	N	1871	96	2	5.41	1723221763	929005	214.22	1775	1889	1765	2305	1243	1775	1854.91	0.80	-16728	1843	1809	1762	1728	1681	1785	1704	293	530	500	1200	1	1	58687510	1098	-3.81	1.53	12	1.58	-491.00	1222.00	2400	20240603	-22.04	1108	20240412	68.86	2400	-22.04	20240603	1108	68.86	20240412	2400	-22.04	20240603	1108	68.86	20240412	0.93	N	023440	500	293 억	466736	N	N	N	N
158	20241104	120313	57	100.00	KOSDAQ	금속	N	N	N	N	N	1834	59	2	3.32	1508266610	813647	187.62	1775	1889	1765	2305	1243	1775	1853.71	0.80	4686	1843	1809	1762	1728	1681	1785	1704	293	530	500	1200	1	1	58687510	1076	-3.74	1.50	12	1.39	-491.00	1222.00	2400	20240603	-23.58	1108	20240412	65.52	2400	-23.58	20240603	1108	65.52	20240412	2400	-23.58	20240603	1108	65.52	20240412	0.93	N	023440	500	293 억	466736	N	N	N	N
159	20241104	110313	57	100.00	KOSDAQ	금속	N	N	N	N	N	1870	95	2	5.35	1015017621	547296	126.20	1775	1877	1765	2305	1243	1775	1854.60	0.80	-12472	1843	1809	1762	1728	1681	1785	1704	293	530	500	1200	1	1	58687510	1097	-3.81	1.53	12	0.93	-491.00	1222.00	2400	20240603	-22.08	1108	20240412	68.77	2400	-22.08	20240603	1108	68.77	20240412	2400	-22.08	20240603	1108	68.77	20240412	0.93	N	023440	500	293 억	466736	N	N	N	N
160	20241104	100311	57	100.00	KOSDAQ	금속	N	N	N	N	N	1873	98	2	5.52	902102040	486809	112.25	1775	1877	1765	2305	1243	1775	1853.09	0.80	-4661	1843	1809	1762	1728	1681	1785	1704	293	530	500	1200	1	1	58687510	1099	-3.81	1.53	12	0.83	-491.00	1222.00	2400	20240603	-21.96	1108	20240412	69.04	2400	-21.96	20240603	1108	69.04	20240412	2400	-21.96	20240603	1108	69.04	20240412	0.93	N	023440	500	293 억	466736	N	N	N	N
161	20241104	090312	57	100.00	KOSDAQ	금속	N	N	N	N	N	1868	93	2	5.24	73481028	40316	9.30	1775	1869	1765	2305	1243	1775	1822.63	0.80	15429	1843	1809	1762	1728	1681	1785	1704	293	530	500	1200	1	1	58687510	1096	-3.80	1.53	12	0.07	-491.00	1222.00	2400	20240603	-22.17	1108	20240412	68.59	2400	-22.17	20240603	1108	68.59	20240412	2400	-22.17	20240603	1108	68.59	20240412	0.93	N	023440	500	293 억	466736	N	N	N	N
162	20241101	160304	57	100.00	KOSDAQ	금속	N	N	N	N	N	1775	-3	5	-0.17	760010395	432226	59.89	1778	1796	1715	2310	1245	1778	1758.36	0.96	-100351	1900	1838	1716	1654	1532	1870	1686	293	532	500	1200	1	1	58687510	1042	-3.62	1.45	12	0.74	-491.00	1222.00	2400	20240603	-26.04	1108	20240412	60.20	2400	-26.04	20240603	1108	60.20	20240412	2400	-26.04	20240603	1108	60.20	20240412	0.91	N	023440	500	293 억	566310	N	N	N	N
163	20241101	150312	57	100.00	KOSDAQ	금속	N	N	N	N	N	1776	-2	5	-0.11	637697635	363549	50.37	1778	1796	1715	2310	1245	1778	1754.09	0.96	-141177	1900	1838	1716	1654	1532	1870	1686	293	532	500	1200	1	1	58687510	1042	-3.62	1.45	12	0.62	-491.00	1222.00	2400	20240603	-26.00	1108	20240412	60.29	2400	-26.00	20240603	1108	60.29	20240412	2400	-26.00	20240603	1108	60.29	20240412	0.91	N	023440	500	293 억	566310	N	N	N	N
164	20241101	140303	57	100.00	KOSDAQ	금속	N	N	N	N	N	1783	5	2	0.28	609050005	347397	48.14	1778	1796	1715	2310	1245	1778	1753.18	0.96	-146735	1900	1838	1716	1654	1532	1870	1686	293	532	500	1200	1	1	58687510	1046	-3.63	1.46	12	0.59	-491.00	1222.00	2400	20240603	-25.71	1108	20240412	60.92	2400	-25.71	20240603	1108	60.92	20240412	2400	-25.71	20240603	1108	60.92	20240412	0.91	N	023440	500	293 억	566310	N	N	N	N
165	20241101	130332	57	100.00	KOSDAQ	금속	N	N	N	N	N	1765	-13	5	-0.73	505403085	288934	40.04	1778	1779	1715	2310	1245	1778	1749.20	0.96	-143679	1900	1838	1716	1654	1532	1870	1686	293	532	500	1200	1	1	58687510	1036	-3.59	1.44	12	0.49	-491.00	1222.00	2400	20240603	-26.46	1108	20240412	59.30	2400	-26.46	20240603	1108	59.30	20240412	2400	-26.46	20240603	1108	59.30	20240412	0.91	N	023440	500	293 억	566310	N	N	N	N
166	20241101	120333	57	100.00	KOSDAQ	금속	N	N	N	N	N	1776	-2	5	-0.11	482104183	275772	38.21	1778	1779	1715	2310	1245	1778	1748.20	0.96	-136410	1900	1838	1716	1654	1532	1870	1686	293	532	500	1200	1	1	58687510	1042	-3.62	1.45	12	0.47	-491.00	1222.00	2400	20240603	-26.00	1108	20240412	60.29	2400	-26.00	20240603	1108	60.29	20240412	2400	-26.00	20240603	1108	60.29	20240412	0.91	N	023440	500	293 억	566310	N	N	N	N
167	20241101	110331	57	100.00	KOSDAQ	금속	N	N	N	N	N	1723	-55	5	-3.09	411529155	235634	32.65	1778	1779	1715	2310	1245	1778	1746.48	0.96	-127793	1900	1838	1716	1654	1532	1870	1686	293	532	500	1200	1	1	58687510	1011	-3.51	1.41	12	0.40	-491.00	1222.00	2400	20240603	-28.21	1108	20240412	55.51	2400	-28.21	20240603	1108	55.51	20240412	2400	-28.21	20240603	1108	55.51	20240412	0.91	N	023440	500	293 억	566310	N	N	N	N
168	20241101	100332	57	100.00	KOSDAQ	금속	N	N	N	N	N	1736	-42	5	-2.36	292157977	166645	23.09	1778	1779	1728	2310	1245	1778	1753.18	0.96	-85236	1900	1838	1716	1654	1532	1870	1686	293	532	500	1200	1	1	58687510	1019	-3.54	1.42	12	0.28	-491.00	1222.00	2400	20240603	-27.67	1108	20240412	56.68	2400	-27.67	20240603	1108	56.68	20240412	2400	-27.67	20240603	1108	56.68	20240412	0.91	N	023440	500	293 억	566310	N	N	N	N
169	20241101	090331	57	100.00	KOSDAQ	금속	N	N	N	N	N	1750	-28	5	-1.57	55831903	31737	4.40	1778	1778	1730	2310	1245	1778	1759.21	0.96	-4933	1900	1838	1716	1654	1532	1870	1686	293	532	500	1200	1	1	58687510	1027	-3.56	1.43	12	0.05	-491.00	1222.00	2400	20240603	-27.08	1108	20240412	57.94	2400	-27.08	20240603	1108	57.94	20240412	2400	-27.08	20240603	1108	57.94	20240412	0.91	N	023440	500	293 억	566310	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History