KissMeData/069140/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160648	57	100.00	KOSDAQ		금속	N	N	N	N	N	1172	-4	5	-0.34	28797714	24717	37.96	1175	1175	1160	1528	824	1176	1165.10	-1597	1218	1197	1185	1164	1152	1191	1158	66	352	500	770	1	1	13102743	154	-0.40	0.40	12	0.19	-2903.00	2948.00	3280	20231122	-64.27	1149	20241115	2.00	2260	-48.14	20240104	1149	2.00	20241115	2865	-59.09	20231215	1149	2.00	20241115	0.22	N	069140	500	65 억	N	N	N	N
3	20241129	150704	57	100.00	KOSDAQ		금속	N	N	N	N	N	1162	-14	5	-1.19	22450753	19267	29.59	1175	1175	1160	1528	824	1176	1165.24	-1552	1218	1197	1185	1164	1152	1191	1158	66	352	500	770	1	1	13102743	152	-0.40	0.39	12	0.15	-2903.00	2948.00	3280	20231122	-64.57	1149	20241115	1.13	2260	-48.58	20240104	1149	1.13	20241115	2865	-59.44	20231215	1149	1.13	20241115	0.22	N	069140	500	65 억	N	N	N	N
4	20241129	140706	57	100.00	KOSDAQ		금속	N	N	N	N	N	1160	-16	5	-1.36	17214472	14764	22.67	1175	1175	1160	1528	824	1176	1165.98	-2290	1218	1197	1185	1164	1152	1191	1158	66	352	500	770	1	1	13102743	152	-0.40	0.39	12	0.11	-2903.00	2948.00	3280	20231122	-64.63	1149	20241115	0.96	2260	-48.67	20240104	1149	0.96	20241115	2865	-59.51	20231215	1149	0.96	20241115	0.22	N	069140	500	65 억	N	N	N	N
5	20241129	130704	57	100.00	KOSDAQ		금속	N	N	N	N	N	1163	-13	5	-1.11	13642085	11688	17.95	1175	1175	1162	1528	824	1176	1167.19	-1250	1218	1197	1185	1164	1152	1191	1158	66	352	500	770	1	1	13102743	152	-0.40	0.39	12	0.09	-2903.00	2948.00	3280	20231122	-64.54	1149	20241115	1.22	2260	-48.54	20240104	1149	1.22	20241115	2865	-59.41	20231215	1149	1.22	20241115	0.22	N	069140	500	65 억	N	N	N	N
6	20241129	120706	57	100.00	KOSDAQ		금속	N	N	N	N	N	1164	-12	5	-1.02	9184347	7853	12.06	1175	1175	1162	1528	824	1176	1169.53	-1215	1218	1197	1185	1164	1152	1191	1158	66	352	500	770	1	1	13102743	153	-0.40	0.39	12	0.06	-2903.00	2948.00	3280	20231122	-64.51	1149	20241115	1.31	2260	-48.50	20240104	1149	1.31	20241115	2865	-59.37	20231215	1149	1.31	20241115	0.22	N	069140	500	65 억	N	N	N	N
7	20241129	110707	57	100.00	KOSDAQ		금속	N	N	N	N	N	1169	-7	5	-0.60	6929997	5919	9.09	1175	1175	1162	1528	824	1176	1170.81	-708	1218	1197	1185	1164	1152	1191	1158	66	352	500	770	1	1	13102743	153	-0.40	0.40	12	0.05	-2903.00	2948.00	3280	20231122	-64.36	1149	20241115	1.74	2260	-48.27	20240104	1149	1.74	20241115	2865	-59.20	20231215	1149	1.74	20241115	0.22	N	069140	500	65 억	N	N	N	N
8	20241129	100703	57	100.00	KOSDAQ		금속	N	N	N	N	N	1167	-9	5	-0.77	4942958	4217	6.48	1175	1175	1162	1528	824	1176	1172.15	-642	1218	1197	1185	1164	1152	1191	1158	66	352	500	770	1	1	13102743	153	-0.40	0.40	12	0.03	-2903.00	2948.00	3280	20231122	-64.42	1149	20241115	1.57	2260	-48.36	20240104	1149	1.57	20241115	2865	-59.27	20231215	1149	1.57	20241115	0.22	N	069140	500	65 억	N	N	N	N
9	20241129	090705	57	100.00	KOSDAQ		금속	N	N	N	N	N	1174	-2	5	-0.17	2075930	1767	2.71	1175	1175	1174	1528	824	1176	1174.83	-313	1218	1197	1185	1164	1152	1191	1158	66	352	500	770	1	1	13102743	154	-0.40	0.40	12	0.01	-2903.00	2948.00	3280	20231122	-64.21	1149	20241115	2.18	2260	-48.05	20240104	1149	2.18	20241115	2865	-59.02	20231215	1149	2.18	20241115	0.22	N	069140	500	65 억	N	N	N	N
10	20241128	160657	57	100.00	KOSDAQ		금속	N	N	N	N	N	1176	-30	5	-2.49	77090114	65114	129.48	1205	1206	1173	1567	845	1206	1184.08	-2755	1245	1225	1199	1179	1153	1212	1166	66	361	500	790	1	1	13102743	154	-0.41	0.40	12	0.50	-2903.00	2948.00	3280	20231122	-64.15	1149	20241115	2.35	2260	-47.96	20240104	1149	2.35	20241115	2865	-58.95	20231215	1149	2.35	20241115	0.21	N	069140	500	65 억	N	N	N	N
11	20241128	150708	57	100.00	KOSDAQ		금속	N	N	N	N	N	1176	-30	5	-2.49	74095453	62569	124.42	1205	1206	1173	1567	845	1206	1184.22	-2525	1245	1225	1199	1179	1153	1212	1166	66	361	500	790	1	1	13102743	154	-0.41	0.40	12	0.48	-2903.00	2948.00	3280	20231122	-64.15	1149	20241115	2.35	2260	-47.96	20240104	1149	2.35	20241115	2865	-58.95	20231215	1149	2.35	20241115	0.21	N	069140	500	65 억	N	N	N	N
12	20241128	140707	57	100.00	KOSDAQ		금속	N	N	N	N	N	1174	-32	5	-2.65	64979539	54828	109.03	1205	1206	1173	1567	845	1206	1185.15	-1988	1245	1225	1199	1179	1153	1212	1166	66	361	500	790	1	1	13102743	154	-0.40	0.40	12	0.42	-2903.00	2948.00	3280	20231122	-64.21	1149	20241115	2.18	2260	-48.05	20240104	1149	2.18	20241115	2865	-59.02	20231215	1149	2.18	20241115	0.21	N	069140	500	65 억	N	N	N	N
13	20241128	130705	57	100.00	KOSDAQ		금속	N	N	N	N	N	1174	-32	5	-2.65	58472168	49288	98.01	1205	1206	1173	1567	845	1206	1186.34	-1743	1245	1225	1199	1179	1153	1212	1166	66	361	500	790	1	1	13102743	154	-0.40	0.40	12	0.38	-2903.00	2948.00	3280	20231122	-64.21	1149	20241115	2.18	2260	-48.05	20240104	1149	2.18	20241115	2865	-59.02	20231215	1149	2.18	20241115	0.21	N	069140	500	65 억	N	N	N	N
14	20241128	120708	57	100.00	KOSDAQ		금속	N	N	N	N	N	1180	-26	5	-2.16	48675423	40953	81.44	1205	1206	1175	1567	845	1206	1188.57	-563	1245	1225	1199	1179	1153	1212	1166	66	361	500	790	1	1	13102743	155	-0.41	0.40	12	0.31	-2903.00	2948.00	3280	20231122	-64.02	1149	20241115	2.70	2260	-47.79	20240104	1149	2.70	20241115	2865	-58.81	20231215	1149	2.70	20241115	0.21	N	069140	500	65 억	N	N	N	N
15	20241128	110710	57	100.00	KOSDAQ		금속	N	N	N	N	N	1180	-26	5	-2.16	45057041	37877	75.32	1205	1206	1175	1567	845	1206	1189.56	-605	1245	1225	1199	1179	1153	1212	1166	66	361	500	790	1	1	13102743	155	-0.41	0.40	12	0.29	-2903.00	2948.00	3280	20231122	-64.02	1149	20241115	2.70	2260	-47.79	20240104	1149	2.70	20241115	2865	-58.81	20231215	1149	2.70	20241115	0.21	N	069140	500	65 억	N	N	N	N
16	20241128	100708	57	100.00	KOSDAQ		금속	N	N	N	N	N	1193	-13	5	-1.08	18403613	15340	30.50	1205	1206	1193	1567	845	1206	1199.71	-200	1245	1225	1199	1179	1153	1212	1166	66	361	500	790	1	1	13102743	156	-0.41	0.40	12	0.12	-2903.00	2948.00	3280	20231122	-63.63	1149	20241115	3.83	2260	-47.21	20240104	1149	3.83	20241115	2865	-58.36	20231215	1149	3.83	20241115	0.21	N	069140	500	65 억	N	N	N	N
17	20241128	090706	57	100.00	KOSDAQ		금속	N	N	N	N	N	1200	-6	5	-0.50	7590320	6301	12.53	1205	1206	1200	1567	845	1206	1204.62	-163	1245	1225	1199	1179	1153	1212	1166	66	361	500	790	1	1	13102743	157	-0.41	0.41	12	0.05	-2903.00	2948.00	3280	20231122	-63.41	1149	20241115	4.44	2260	-46.90	20240104	1149	4.44	20241115	2865	-58.12	20231215	1149	4.44	20241115	0.21	N	069140	500	65 억	N	N	N	N
18	20241127	160650	57	100.00	KOSDAQ		금속	N	N	N	N	N	1206	-13	5	-1.07	60629141	50289	306.06	1218	1219	1173	1584	854	1219	1205.61	-2584	1255	1236	1208	1189	1161	1223	1176	66	365	500	800	1	1	13102743	158	-0.42	0.41	12	0.38	-2903.00	2948.00	3280	20231122	-63.23	1149	20241115	4.96	2260	-46.64	20240104	1149	4.96	20241115	2935	-58.91	20231127	1149	4.96	20241115	0.19	N	069140	500	65 억	N	N	N	N
19	20241127	150703	57	100.00	KOSDAQ		금속	N	N	N	N	N	1204	-15	5	-1.23	52857973	43832	266.76	1218	1219	1173	1584	854	1219	1205.92	-1306	1255	1236	1208	1189	1161	1223	1176	66	365	500	800	1	1	13102743	158	-0.41	0.41	12	0.33	-2903.00	2948.00	3280	20231122	-63.29	1149	20241115	4.79	2260	-46.73	20240104	1149	4.79	20241115	2935	-58.98	20231127	1149	4.79	20241115	0.19	N	069140	500	65 억	N	N	N	N
20	20241127	140703	57	100.00	KOSDAQ		금속	N	N	N	N	N	1210	-9	5	-0.74	36530540	30123	183.33	1218	1219	1201	1584	854	1219	1212.71	-3136	1255	1236	1208	1189	1161	1223	1176	66	365	500	800	1	1	13102743	159	-0.42	0.41	12	0.23	-2903.00	2948.00	3280	20231122	-63.11	1149	20241115	5.31	2260	-46.46	20240104	1149	5.31	20241115	2935	-58.77	20231127	1149	5.31	20241115	0.19	N	069140	500	65 억	N	N	N	N
21	20241127	130657	57	100.00	KOSDAQ		금속	N	N	N	N	N	1207	-12	5	-0.98	33579525	27689	168.52	1218	1219	1201	1584	854	1219	1212.74	-2641	1255	1236	1208	1189	1161	1223	1176	66	365	500	800	1	1	13102743	158	-0.42	0.41	12	0.21	-2903.00	2948.00	3280	20231122	-63.20	1149	20241115	5.05	2260	-46.59	20240104	1149	5.05	20241115	2935	-58.88	20231127	1149	5.05	20241115	0.19	N	069140	500	65 억	N	N	N	N
22	20241127	120703	57	100.00	KOSDAQ		금속	N	N	N	N	N	1205	-14	5	-1.15	33518912	27639	168.21	1218	1219	1201	1584	854	1219	1212.74	-2636	1255	1236	1208	1189	1161	1223	1176	66	365	500	800	1	1	13102743	158	-0.42	0.41	12	0.21	-2903.00	2948.00	3280	20231122	-63.26	1149	20241115	4.87	2260	-46.68	20240104	1149	4.87	20241115	2935	-58.94	20231127	1149	4.87	20241115	0.19	N	069140	500	65 억	N	N	N	N
23	20241127	110702	57	100.00	KOSDAQ		금속	N	N	N	N	N	1209	-10	5	-0.82	28833647	23749	144.54	1218	1219	1204	1584	854	1219	1214.10	-1840	1255	1236	1208	1189	1161	1223	1176	66	365	500	800	1	1	13102743	158	-0.42	0.41	12	0.18	-2903.00	2948.00	3280	20231122	-63.14	1149	20241115	5.22	2260	-46.50	20240104	1149	5.22	20241115	2935	-58.81	20231127	1149	5.22	20241115	0.19	N	069140	500	65 억	N	N	N	N
24	20241127	100701	57	100.00	KOSDAQ		금속	N	N	N	N	N	1213	-6	5	-0.49	16454308	13522	82.30	1218	1219	1208	1584	854	1219	1216.85	-643	1255	1236	1208	1189	1161	1223	1176	66	365	500	800	1	1	13102743	159	-0.42	0.41	12	0.10	-2903.00	2948.00	3280	20231122	-63.02	1149	20241115	5.57	2260	-46.33	20240104	1149	5.57	20241115	2935	-58.67	20231127	1149	5.57	20241115	0.19	N	069140	500	65 억	N	N	N	N
25	20241127	090659	57	100.00	KOSDAQ		금속	N	N	N	N	N	1218	-1	5	-0.08	5755866	4731	28.79	1218	1218	1208	1584	854	1219	1216.63	-303	1255	1236	1208	1189	1161	1223	1176	66	365	500	800	1	1	13102743	160	-0.42	0.41	12	0.04	-2903.00	2948.00	3280	20231122	-62.87	1149	20241115	6.01	2260	-46.11	20240104	1149	6.01	20241115	2935	-58.50	20231127	1149	6.01	20241115	0.19	N	069140	500	65 억	N	N	N	N
26	20241126	160653	57	100.00	KOSDAQ		금속	N	N	N	N	N	1219	-9	5	-0.73	19827944	16431	41.82	1227	1227	1180	1596	860	1228	1206.74	-2660	1256	1242	1231	1217	1206	1236	1211	66	368	500	810	1	1	13102743	160	-0.42	0.41	12	0.13	-2903.00	2948.00	3280	20231122	-62.84	1149	20241115	6.09	2260	-46.06	20240104	1149	6.09	20241115	2935	-58.47	20231127	1149	6.09	20241115	0.18	N	069140	500	65 억	N	N	N	N
27	20241126	150658	57	100.00	KOSDAQ		금속	N	N	N	N	N	1218	-10	5	-0.81	16253194	13493	34.34	1227	1227	1180	1596	860	1228	1204.56	-2425	1256	1242	1231	1217	1206	1236	1211	66	368	500	810	1	1	13102743	160	-0.42	0.41	12	0.10	-2903.00	2948.00	3280	20231122	-62.87	1149	20241115	6.01	2260	-46.11	20240104	1149	6.01	20241115	2935	-58.50	20231127	1149	6.01	20241115	0.18	N	069140	500	65 억	N	N	N	N
28	20241126	140656	57	100.00	KOSDAQ		금속	N	N	N	N	N	1210	-18	5	-1.47	14999039	12459	31.71	1227	1227	1180	1596	860	1228	1203.87	-1666	1256	1242	1231	1217	1206	1236	1211	66	368	500	810	1	1	13102743	159	-0.42	0.41	12	0.10	-2903.00	2948.00	3280	20231122	-63.11	1149	20241115	5.31	2260	-46.46	20240104	1149	5.31	20241115	2935	-58.77	20231127	1149	5.31	20241115	0.18	N	069140	500	65 억	N	N	N	N
29	20241126	130655	57	100.00	KOSDAQ		금속	N	N	N	N	N	1203	-25	5	-2.04	14360127	11929	30.36	1227	1227	1180	1596	860	1228	1203.80	-1600	1256	1242	1231	1217	1206	1236	1211	66	368	500	810	1	1	13102743	158	-0.41	0.41	12	0.09	-2903.00	2948.00	3280	20231122	-63.32	1149	20241115	4.70	2260	-46.77	20240104	1149	4.70	20241115	2935	-59.01	20231127	1149	4.70	20241115	0.18	N	069140	500	65 억	N	N	N	N
30	20241126	120700	57	100.00	KOSDAQ		금속	N	N	N	N	N	1196	-32	5	-2.61	13027637	10819	27.54	1227	1227	1180	1596	860	1228	1204.14	-938	1256	1242	1231	1217	1206	1236	1211	66	368	500	810	1	1	13102743	157	-0.41	0.41	12	0.08	-2903.00	2948.00	3280	20231122	-63.54	1149	20241115	4.09	2260	-47.08	20240104	1149	4.09	20241115	2935	-59.25	20231127	1149	4.09	20241115	0.18	N	069140	500	65 억	N	N	N	N
31	20241126	110705	57	100.00	KOSDAQ		금속	N	N	N	N	N	1193	-35	5	-2.85	11735385	9741	24.79	1227	1227	1180	1596	860	1228	1204.74	-294	1256	1242	1231	1217	1206	1236	1211	66	368	500	810	1	1	13102743	156	-0.41	0.40	12	0.07	-2903.00	2948.00	3280	20231122	-63.63	1149	20241115	3.83	2260	-47.21	20240104	1149	3.83	20241115	2935	-59.35	20231127	1149	3.83	20241115	0.18	N	069140	500	65 억	N	N	N	N
32	20241126	100705	57	100.00	KOSDAQ		금속	N	N	N	N	N	1190	-38	5	-3.09	9424969	7811	19.88	1227	1227	1180	1596	860	1228	1206.63	-292	1256	1242	1231	1217	1206	1236	1211	66	368	500	810	1	1	13102743	156	-0.41	0.40	12	0.06	-2903.00	2948.00	3280	20231122	-63.72	1149	20241115	3.57	2260	-47.35	20240104	1149	3.57	20241115	2935	-59.45	20231127	1149	3.57	20241115	0.18	N	069140	500	65 억	N	N	N	N
33	20241126	090659	57	100.00	KOSDAQ		금속	N	N	N	N	N	1222	-6	5	-0.49	1406089	1146	2.92	1227	1227	1222	1596	860	1228	1226.95	-168	1256	1242	1231	1217	1206	1236	1211	66	368	500	810	1	1	13102743	160	-0.42	0.41	12	0.01	-2903.00	2948.00	3280	20231122	-62.74	1149	20241115	6.35	2260	-45.93	20240104	1149	6.35	20241115	2935	-58.36	20231127	1149	6.35	20241115	0.18	N	069140	500	65 억	N	N	N	N
34	20241125	160643	57	100.00	KOSDAQ		금속	N	N	N	N	N	1228	-20	5	-1.60	48298983	39282	178.25	1245	1245	1220	1622	874	1248	1229.54	-3299	1261	1254	1243	1236	1225	1249	1231	66	374	500	820	1	1	13102743	161	-0.42	0.42	12	0.30	-2903.00	2948.00	3280	20231122	-62.56	1149	20241115	6.88	2260	-45.66	20240104	1149	6.88	20241115	2935	-58.16	20231127	1149	6.88	20241115	0.16	N	069140	500	65 억	N	N	N	N
35	20241125	150655	57	100.00	KOSDAQ		금속	N	N	N	N	N	1223	-25	5	-2.00	47863043	38927	176.64	1245	1245	1220	1622	874	1248	1229.56	-3170	1261	1254	1243	1236	1225	1249	1231	66	374	500	820	1	1	13102743	160	-0.42	0.41	12	0.30	-2903.00	2948.00	3280	20231122	-62.71	1149	20241115	6.44	2260	-45.88	20240104	1149	6.44	20241115	2935	-58.33	20231127	1149	6.44	20241115	0.16	N	069140	500	65 억	N	N	N	N
36	20241125	140654	57	100.00	KOSDAQ		금속	N	N	N	N	N	1221	-27	5	-2.16	43127418	35058	159.08	1245	1245	1220	1622	874	1248	1230.17	-2519	1261	1254	1243	1236	1225	1249	1231	66	374	500	820	1	1	13102743	160	-0.42	0.41	12	0.27	-2903.00	2948.00	3280	20231122	-62.77	1149	20241115	6.27	2260	-45.97	20240104	1149	6.27	20241115	2935	-58.40	20231127	1149	6.27	20241115	0.16	N	069140	500	65 억	N	N	N	N
37	20241125	130648	57	100.00	KOSDAQ		금속	N	N	N	N	N	1228	-20	5	-1.60	33571613	27248	123.64	1245	1245	1223	1622	874	1248	1232.08	-1986	1261	1254	1243	1236	1225	1249	1231	66	374	500	820	1	1	13102743	161	-0.42	0.42	12	0.21	-2903.00	2948.00	3280	20231122	-62.56	1149	20241115	6.88	2260	-45.66	20240104	1149	6.88	20241115	2935	-58.16	20231127	1149	6.88	20241115	0.16	N	069140	500	65 억	N	N	N	N
38	20241125	120657	57	100.00	KOSDAQ		금속	N	N	N	N	N	1224	-24	5	-1.92	29630966	24045	109.11	1245	1245	1223	1622	874	1248	1232.31	-1786	1261	1254	1243	1236	1225	1249	1231	66	374	500	820	1	1	13102743	160	-0.42	0.42	12	0.18	-2903.00	2948.00	3280	20231122	-62.68	1149	20241115	6.53	2260	-45.84	20240104	1149	6.53	20241115	2935	-58.30	20231127	1149	6.53	20241115	0.16	N	069140	500	65 억	N	N	N	N
39	20241125	110650	57	100.00	KOSDAQ		금속	N	N	N	N	N	1224	-24	5	-1.92	27269802	22122	100.38	1245	1245	1223	1622	874	1248	1232.70	-1386	1261	1254	1243	1236	1225	1249	1231	66	374	500	820	1	1	13102743	160	-0.42	0.42	12	0.17	-2903.00	2948.00	3280	20231122	-62.68	1149	20241115	6.53	2260	-45.84	20240104	1149	6.53	20241115	2935	-58.30	20231127	1149	6.53	20241115	0.16	N	069140	500	65 억	N	N	N	N
40	20241125	100644	57	100.00	KOSDAQ		금속	N	N	N	N	N	1233	-15	5	-1.20	14697324	11899	53.99	1245	1245	1223	1622	874	1248	1235.17	-1233	1261	1254	1243	1236	1225	1249	1231	66	374	500	820	1	1	13102743	162	-0.42	0.42	12	0.09	-2903.00	2948.00	3280	20231122	-62.41	1149	20241115	7.31	2260	-45.44	20240104	1149	7.31	20241115	2935	-57.99	20231127	1149	7.31	20241115	0.16	N	069140	500	65 억	N	N	N	N
41	20241125	090644	57	100.00	KOSDAQ		금속	N	N	N	N	N	1231	-17	5	-1.36	9473968	7658	34.75	1245	1245	1231	1622	874	1248	1237.13	-1238	1261	1254	1243	1236	1225	1249	1231	66	374	500	820	1	1	13102743	161	-0.42	0.42	12	0.06	-2903.00	2948.00	3280	20231122	-62.47	1149	20241115	7.14	2260	-45.53	20240104	1149	7.14	20241115	2935	-58.06	20231127	1149	7.14	20241115	0.16	N	069140	500	65 억	N	N	N	N
42	20241122	160611	57	100.00	KOSDAQ		금속	N	N	N	N	N	1248	-10	5	-0.79	27414624	22037	111.93	1250	1250	1232	1635	881	1258	1244.03	-3170	1298	1278	1260	1240	1222	1269	1231	66	377	500	830	1	1	13102743	164	-0.43	0.42	12	0.17	-2903.00	2948.00	3280	20231122	-61.95	1149	20241115	8.62	2260	-44.78	20240104	1149	8.62	20241115	3280	-61.95	20231122	1149	8.62	20241115	0.16	N	069140	500	65 억	N	N	N	N
43	20241122	150617	57	100.00	KOSDAQ		금속	N	N	N	N	N	1238	-20	5	-1.59	24420464	19622	99.66	1250	1250	1235	1635	881	1258	1244.55	-2508	1298	1278	1260	1240	1222	1269	1231	66	377	500	830	1	1	13102743	162	-0.43	0.42	12	0.15	-2903.00	2948.00	3280	20231122	-62.26	1149	20241115	7.75	2260	-45.22	20240104	1149	7.75	20241115	3280	-62.26	20231122	1149	7.75	20241115	0.16	N	069140	500	65 억	N	N	N	N
44	20241122	140620	57	100.00	KOSDAQ		금속	N	N	N	N	N	1240	-18	5	-1.43	23091091	18547	94.20	1250	1250	1238	1635	881	1258	1245.00	-2034	1298	1278	1260	1240	1222	1269	1231	66	377	500	830	1	1	13102743	162	-0.43	0.42	12	0.14	-2903.00	2948.00	3280	20231122	-62.20	1149	20241115	7.92	2260	-45.13	20240104	1149	7.92	20241115	3280	-62.20	20231122	1149	7.92	20241115	0.16	N	069140	500	65 억	N	N	N	N
45	20241122	130617	57	100.00	KOSDAQ		금속	N	N	N	N	N	1240	-18	5	-1.43	22389555	17981	91.33	1250	1250	1240	1635	881	1258	1245.18	-1769	1298	1278	1260	1240	1222	1269	1231	66	377	500	830	1	1	13102743	162	-0.43	0.42	12	0.14	-2903.00	2948.00	3280	20231122	-62.20	1149	20241115	7.92	2260	-45.13	20240104	1149	7.92	20241115	3280	-62.20	20231122	1149	7.92	20241115	0.16	N	069140	500	65 억	N	N	N	N
46	20241122	120620	57	100.00	KOSDAQ		금속	N	N	N	N	N	1247	-11	5	-0.87	9201909	7365	37.41	1250	1250	1244	1635	881	1258	1249.41	-792	1298	1278	1260	1240	1222	1269	1231	66	377	500	830	1	1	13102743	163	-0.43	0.42	12	0.06	-2903.00	2948.00	3280	20231122	-61.98	1149	20241115	8.53	2260	-44.82	20240104	1149	8.53	20241115	3280	-61.98	20231122	1149	8.53	20241115	0.16	N	069140	500	65 억	N	N	N	N
47	20241122	110615	57	100.00	KOSDAQ		금속	N	N	N	N	N	1245	-13	5	-1.03	9027399	7225	36.70	1250	1250	1244	1635	881	1258	1249.47	-665	1298	1278	1260	1240	1222	1269	1231	66	377	500	830	1	1	13102743	163	-0.43	0.42	12	0.06	-2903.00	2948.00	3280	20231122	-62.04	1149	20241115	8.36	2260	-44.91	20240104	1149	8.36	20241115	3280	-62.04	20231122	1149	8.36	20241115	0.16	N	069140	500	65 억	N	N	N	N
48	20241122	100625	57	100.00	KOSDAQ		금속	N	N	N	N	N	1245	-13	5	-1.03	8318525	6656	33.81	1250	1250	1244	1635	881	1258	1249.78	-395	1298	1278	1260	1240	1222	1269	1231	66	377	500	830	1	1	13102743	163	-0.43	0.42	12	0.05	-2903.00	2948.00	3280	20231122	-62.04	1149	20241115	8.36	2260	-44.91	20240104	1149	8.36	20241115	3280	-62.04	20231122	1149	8.36	20241115	0.16	N	069140	500	65 억	N	N	N	N
49	20241122	090620	57	100.00	KOSDAQ		금속	N	N	N	N	N	1250	-8	5	-0.64	5010000	4008	20.36	1250	1250	1250	1635	881	1258	1250.00	-175	1298	1278	1260	1240	1222	1269	1231	66	377	500	830	1	1	13102743	164	-0.43	0.42	12	0.03	-2903.00	2948.00	3280	20231122	-61.89	1149	20241115	8.79	2260	-44.69	20240104	1149	8.79	20241115	3280	-61.89	20231122	1149	8.79	20241115	0.16	N	069140	500	65 억	N	N	N	N
50	20241121	160615	57	100.00	KOSDAQ		금속	N	N	N	N	N	1258	-24	5	-1.87	24610585	19688	61.16	1280	1280	1242	1666	898	1282	1250.03	-3010	1309	1295	1268	1254	1227	1302	1261	66	384	500	840	1	1	13102743	165	-0.43	0.43	12	0.15	-2903.00	2948.00	3280	20231122	-61.65	1149	20241115	9.49	2260	-44.34	20240104	1149	9.49	20241115	3280	-61.65	20231122	1149	9.49	20241115	0.16	N	069140	500	65 억	N	N	N	N
51	20241121	150628	57	100.00	KOSDAQ		금속	N	N	N	N	N	1244	-38	5	-2.96	22574668	18061	56.11	1280	1280	1242	1666	898	1282	1249.91	-2283	1309	1295	1268	1254	1227	1302	1261	66	384	500	840	1	1	13102743	163	-0.43	0.42	12	0.14	-2903.00	2948.00	3280	20231122	-62.07	1149	20241115	8.27	2260	-44.96	20240104	1149	8.27	20241115	3280	-62.07	20231122	1149	8.27	20241115	0.16	N	069140	500	65 억	N	N	N	N
52	20241121	140628	57	100.00	KOSDAQ		금속	N	N	N	N	N	1249	-33	5	-2.57	21717514	17373	53.97	1280	1280	1242	1666	898	1282	1250.07	-2143	1309	1295	1268	1254	1227	1302	1261	66	384	500	840	1	1	13102743	164	-0.43	0.42	12	0.13	-2903.00	2948.00	3280	20231122	-61.92	1149	20241115	8.70	2260	-44.73	20240104	1149	8.70	20241115	3280	-61.92	20231122	1149	8.70	20241115	0.16	N	069140	500	65 억	N	N	N	N
53	20241121	130621	57	100.00	KOSDAQ		금속	N	N	N	N	N	1246	-36	5	-2.81	15467358	12349	38.36	1280	1280	1244	1666	898	1282	1252.52	-1750	1309	1295	1268	1254	1227	1302	1261	66	384	500	840	1	1	13102743	163	-0.43	0.42	12	0.09	-2903.00	2948.00	3280	20231122	-62.01	1149	20241115	8.44	2260	-44.87	20240104	1149	8.44	20241115	3280	-62.01	20231122	1149	8.44	20241115	0.16	N	069140	500	65 억	N	N	N	N
54	20241121	120622	57	100.00	KOSDAQ		금속	N	N	N	N	N	1245	-37	5	-2.89	14671492	11710	36.38	1280	1280	1244	1666	898	1282	1252.90	-1562	1309	1295	1268	1254	1227	1302	1261	66	384	500	840	1	1	13102743	163	-0.43	0.42	12	0.09	-2903.00	2948.00	3280	20231122	-62.04	1149	20241115	8.36	2260	-44.91	20240104	1149	8.36	20241115	3280	-62.04	20231122	1149	8.36	20241115	0.16	N	069140	500	65 억	N	N	N	N
55	20241121	110622	57	100.00	KOSDAQ		금속	N	N	N	N	N	1262	-20	5	-1.56	12147701	9686	30.09	1280	1280	1247	1666	898	1282	1254.15	-1207	1309	1295	1268	1254	1227	1302	1261	66	384	500	840	1	1	13102743	165	-0.43	0.43	12	0.07	-2903.00	2948.00	3280	20231122	-61.52	1149	20241115	9.83	2260	-44.16	20240104	1149	9.83	20241115	3280	-61.52	20231122	1149	9.83	20241115	0.16	N	069140	500	65 억	N	N	N	N
56	20241121	100625	57	100.00	KOSDAQ		금속	N	N	N	N	N	1273	-9	5	-0.70	2799256	2218	6.89	1280	1280	1250	1666	898	1282	1262.06	-512	1309	1295	1268	1254	1227	1302	1261	66	384	500	840	1	1	13102743	167	-0.44	0.43	12	0.02	-2903.00	2948.00	3280	20231122	-61.19	1149	20241115	10.79	2260	-43.67	20240104	1149	10.79	20241115	3280	-61.19	20231122	1149	10.79	20241115	0.16	N	069140	500	65 억	N	N	N	N
57	20241121	090624	57	100.00	KOSDAQ		금속	N	N	N	N	N	1251	-31	5	-2.42	561641	445	1.38	1280	1280	1250	1666	898	1282	1262.11	-62	1309	1295	1268	1254	1227	1302	1261	66	384	500	840	1	1	13102743	164	-0.43	0.42	12	0.00	-2903.00	2948.00	3280	20231122	-61.86	1149	20241115	8.88	2260	-44.65	20240104	1149	8.88	20241115	3280	-61.86	20231122	1149	8.88	20241115	0.16	N	069140	500	65 억	N	N	N	N
58	20241120	160618	57	100.00	KOSDAQ		금속	N	N	N	N	N	1282	28	2	2.23	40286583	32190	48.75	1254	1282	1241	1630	878	1254	1251.52	-2842	1322	1288	1249	1215	1176	1305	1232	66	376	500	820	1	1	13102743	168	-0.44	0.43	12	0.25	-2903.00	2948.00	3280	20231122	-60.91	1149	20241115	11.58	2260	-43.27	20240104	1149	11.58	20241115	3280	-60.91	20231122	1149	11.58	20241115	0.16	N	069140	500	65 억	N	N	N	N
59	20241120	150627	57	100.00	KOSDAQ		금속	N	N	N	N	N	1245	-9	5	-0.72	34768333	27780	42.08	1254	1270	1241	1630	878	1254	1251.56	-2359	1322	1288	1249	1215	1176	1305	1232	66	376	500	820	1	1	13102743	163	-0.43	0.42	12	0.21	-2903.00	2948.00	3280	20231122	-62.04	1149	20241115	8.36	2260	-44.91	20240104	1149	8.36	20241115	3280	-62.04	20231122	1149	8.36	20241115	0.16	N	069140	500	65 억	N	N	N	N
60	20241120	140628	57	100.00	KOSDAQ		금속	N	N	N	N	N	1246	-8	5	-0.64	32798287	26196	39.68	1254	1270	1241	1630	878	1254	1252.03	-2169	1322	1288	1249	1215	1176	1305	1232	66	376	500	820	1	1	13102743	163	-0.43	0.42	12	0.20	-2903.00	2948.00	3280	20231122	-62.01	1149	20241115	8.44	2260	-44.87	20240104	1149	8.44	20241115	3280	-62.01	20231122	1149	8.44	20241115	0.16	N	069140	500	65 억	N	N	N	N
61	20241120	130629	57	100.00	KOSDAQ		금속	N	N	N	N	N	1252	-2	5	-0.16	30335793	24216	36.68	1254	1270	1242	1630	878	1254	1252.72	-1510	1322	1288	1249	1215	1176	1305	1232	66	376	500	820	1	1	13102743	164	-0.43	0.42	12	0.18	-2903.00	2948.00	3280	20231122	-61.83	1149	20241115	8.96	2260	-44.60	20240104	1149	8.96	20241115	3280	-61.83	20231122	1149	8.96	20241115	0.16	N	069140	500	65 억	N	N	N	N
62	20241120	120628	57	100.00	KOSDAQ		금속	N	N	N	N	N	1242	-12	5	-0.96	27855208	22221	33.66	1254	1270	1242	1630	878	1254	1253.55	-1558	1322	1288	1249	1215	1176	1305	1232	66	376	500	820	1	1	13102743	163	-0.43	0.42	12	0.17	-2903.00	2948.00	3280	20231122	-62.13	1149	20241115	8.09	2260	-45.04	20240104	1149	8.09	20241115	3280	-62.13	20231122	1149	8.09	20241115	0.16	N	069140	500	65 억	N	N	N	N
63	20241120	110628	57	100.00	KOSDAQ		금속	N	N	N	N	N	1245	-9	5	-0.72	25116888	20017	30.32	1254	1270	1245	1630	878	1254	1254.78	-1196	1322	1288	1249	1215	1176	1305	1232	66	376	500	820	1	1	13102743	163	-0.43	0.42	12	0.15	-2903.00	2948.00	3280	20231122	-62.04	1149	20241115	8.36	2260	-44.91	20240104	1149	8.36	20241115	3280	-62.04	20231122	1149	8.36	20241115	0.16	N	069140	500	65 억	N	N	N	N
64	20241120	100629	57	100.00	KOSDAQ		금속	N	N	N	N	N	1260	6	2	0.48	20471745	16312	24.71	1254	1270	1254	1630	878	1254	1255.01	-24	1322	1288	1249	1215	1176	1305	1232	66	376	500	820	1	1	13102743	165	-0.43	0.43	12	0.12	-2903.00	2948.00	3280	20231122	-61.59	1149	20241115	9.66	2260	-44.25	20240104	1149	9.66	20241115	3280	-61.59	20231122	1149	9.66	20241115	0.16	N	069140	500	65 억	N	N	N	N
65	20241120	090628	57	100.00	KOSDAQ		금속	N	N	N	N	N	1254	0	3	0.00	12874360	10266	15.55	1254	1255	1254	1630	878	1254	1254.08	-46	1322	1288	1249	1215	1176	1305	1232	66	376	500	820	1	1	13102743	164	-0.43	0.43	12	0.08	-2903.00	2948.00	3280	20231122	-61.77	1149	20241115	9.14	2260	-44.51	20240104	1149	9.14	20241115	3280	-61.77	20231122	1149	9.14	20241115	0.16	N	069140	500	65 억	N	N	N	N
66	20241119	160555	57	100.00	KOSDAQ		금속	N	N	N	N	N	1254	33	2	2.70	82909374	66024	141.71	1221	1283	1210	1587	855	1221	1255.75	-3385	1280	1250	1220	1190	1160	1265	1205	66	366	500	800	1	1	13102743	164	-0.43	0.43	12	0.50	-2903.00	2948.00	3280	20231122	-61.77	1149	20241115	9.14	2260	-44.51	20240104	1149	9.14	20241115	3280	-61.77	20231122	1149	9.14	20241115	0.44	N	069140	500	65 억	N	N	N	N
67	20241119	150603	57	100.00	KOSDAQ		금속	N	N	N	N	N	1252	31	2	2.54	78031167	62074	133.23	1221	1283	1210	1587	855	1221	1257.07	-2827	1280	1250	1220	1190	1160	1265	1205	66	366	500	800	1	1	13102743	164	-0.43	0.42	12	0.47	-2903.00	2948.00	3280	20231122	-61.83	1149	20241115	8.96	2260	-44.60	20240104	1149	8.96	20241115	3280	-61.83	20231122	1149	8.96	20241115	0.44	N	069140	500	65 억	N	N	N	N
68	20241119	140602	57	100.00	KOSDAQ		금속	N	N	N	N	N	1254	33	2	2.70	68478645	54466	116.90	1221	1283	1210	1587	855	1221	1257.27	-2602	1280	1250	1220	1190	1160	1265	1205	66	366	500	800	1	1	13102743	164	-0.43	0.43	12	0.42	-2903.00	2948.00	3280	20231122	-61.77	1149	20241115	9.14	2260	-44.51	20240104	1149	9.14	20241115	3280	-61.77	20231122	1149	9.14	20241115	0.44	N	069140	500	65 억	N	N	N	N
69	20241119	130604	57	100.00	KOSDAQ		금속	N	N	N	N	N	1261	40	2	3.28	55798407	44404	95.31	1221	1283	1210	1587	855	1221	1256.61	-2842	1280	1250	1220	1190	1160	1265	1205	66	366	500	800	1	1	13102743	165	-0.43	0.43	12	0.34	-2903.00	2948.00	3280	20231122	-61.55	1149	20241115	9.75	2260	-44.20	20240104	1149	9.75	20241115	3280	-61.55	20231122	1149	9.75	20241115	0.44	N	069140	500	65 억	N	N	N	N
70	20241119	120558	57	100.00	KOSDAQ		금속	N	N	N	N	N	1254	33	2	2.70	54547727	43410	93.17	1221	1283	1210	1587	855	1221	1256.57	-2746	1280	1250	1220	1190	1160	1265	1205	66	366	500	800	1	1	13102743	164	-0.43	0.43	12	0.33	-2903.00	2948.00	3280	20231122	-61.77	1149	20241115	9.14	2260	-44.51	20240104	1149	9.14	20241115	3280	-61.77	20231122	1149	9.14	20241115	0.44	N	069140	500	65 억	N	N	N	N
71	20241119	110605	57	100.00	KOSDAQ		금속	N	N	N	N	N	1253	32	2	2.62	43015254	34260	73.53	1221	1283	1210	1587	855	1221	1255.55	-2637	1280	1250	1220	1190	1160	1265	1205	66	366	500	800	1	1	13102743	164	-0.43	0.43	12	0.26	-2903.00	2948.00	3280	20231122	-61.80	1149	20241115	9.05	2260	-44.56	20240104	1149	9.05	20241115	3280	-61.80	20231122	1149	9.05	20241115	0.44	N	069140	500	65 억	N	N	N	N
72	20241119	100621	57	100.00	KOSDAQ		금속	N	N	N	N	N	1258	37	2	3.03	22783324	18224	39.11	1221	1279	1210	1587	855	1221	1250.18	-2522	1280	1250	1220	1190	1160	1265	1205	66	366	500	800	1	1	13102743	165	-0.43	0.43	12	0.14	-2903.00	2948.00	3280	20231122	-61.65	1149	20241115	9.49	2260	-44.34	20240104	1149	9.49	20241115	3280	-61.65	20231122	1149	9.49	20241115	0.44	N	069140	500	65 억	N	N	N	N
73	20241119	090615	57	100.00	KOSDAQ		금속	N	N	N	N	N	1246	25	2	2.05	3682541	2970	6.37	1221	1251	1210	1587	855	1221	1239.91	-875	1280	1250	1220	1190	1160	1265	1205	66	366	500	800	1	1	13102743	163	-0.43	0.42	12	0.02	-2903.00	2948.00	3280	20231122	-62.01	1149	20241115	8.44	2260	-44.87	20240104	1149	8.44	20241115	3280	-62.01	20231122	1149	8.44	20241115	0.44	N	069140	500	65 억	N	N	N	N
74	20241118	160558	57	100.00	KOSDAQ		금속	N	N	N	N	N	1221	31	2	2.61	56240161	46591	18.22	1190	1250	1190	1547	833	1190	1207.10	-3520	1344	1267	1208	1131	1072	1237	1101	66	357	500	780	1	1	13102743	160	-0.42	0.41	12	0.36	-2903.00	2948.00	3285	20231109	-62.83	1149	20241115	6.27	2260	-45.97	20240104	1149	6.27	20241115	3280	-62.77	20231122	1149	6.27	20241115	0.46	N	069140	500	65 억	N	N	N	N
75	20241118	150603	57	100.00	KOSDAQ		금속	N	N	N	N	N	1215	25	2	2.10	54031449	44777	17.52	1190	1250	1190	1547	833	1190	1206.68	-3664	1344	1267	1208	1131	1072	1237	1101	66	357	500	780	1	1	13102743	159	-0.42	0.41	12	0.34	-2903.00	2948.00	3285	20231109	-63.01	1149	20241115	5.74	2260	-46.24	20240104	1149	5.74	20241115	3280	-62.96	20231122	1149	5.74	20241115	0.46	N	069140	500	65 억	N	N	N	N
76	20241118	140605	57	100.00	KOSDAQ		금속	N	N	N	N	N	1210	20	2	1.68	51891255	43018	16.83	1190	1250	1190	1547	833	1190	1206.27	-3041	1344	1267	1208	1131	1072	1237	1101	66	357	500	780	1	1	13102743	159	-0.42	0.41	12	0.33	-2903.00	2948.00	3285	20231109	-63.17	1149	20241115	5.31	2260	-46.46	20240104	1149	5.31	20241115	3280	-63.11	20231122	1149	5.31	20241115	0.46	N	069140	500	65 억	N	N	N	N
77	20241118	130603	57	100.00	KOSDAQ		금속	N	N	N	N	N	1194	4	2	0.34	40873832	33876	13.25	1190	1250	1190	1547	833	1190	1206.57	-2358	1344	1267	1208	1131	1072	1237	1101	66	357	500	780	1	1	13102743	156	-0.41	0.41	12	0.26	-2903.00	2948.00	3285	20231109	-63.65	1149	20241115	3.92	2260	-47.17	20240104	1149	3.92	20241115	3280	-63.60	20231122	1149	3.92	20241115	0.46	N	069140	500	65 억	N	N	N	N
78	20241118	120605	57	100.00	KOSDAQ		금속	N	N	N	N	N	1196	6	2	0.50	37458619	31021	12.13	1190	1250	1190	1547	833	1190	1207.52	-2501	1344	1267	1208	1131	1072	1237	1101	66	357	500	780	1	1	13102743	157	-0.41	0.41	12	0.24	-2903.00	2948.00	3285	20231109	-63.59	1149	20241115	4.09	2260	-47.08	20240104	1149	4.09	20241115	3280	-63.54	20231122	1149	4.09	20241115	0.46	N	069140	500	65 억	N	N	N	N
79	20241118	110604	57	100.00	KOSDAQ		금속	N	N	N	N	N	1210	20	2	1.68	27589453	22860	8.94	1190	1250	1190	1547	833	1190	1206.89	-2057	1344	1267	1208	1131	1072	1237	1101	66	357	500	780	1	1	13102743	159	-0.42	0.41	12	0.17	-2903.00	2948.00	3285	20231109	-63.17	1149	20241115	5.31	2260	-46.46	20240104	1149	5.31	20241115	3280	-63.11	20231122	1149	5.31	20241115	0.46	N	069140	500	65 억	N	N	N	N
80	20241118	100559	57	100.00	KOSDAQ		금속	N	N	N	N	N	1213	23	2	1.93	25010850	20732	8.11	1190	1250	1190	1547	833	1190	1206.39	-2330	1344	1267	1208	1131	1072	1237	1101	66	357	500	780	1	1	13102743	159	-0.42	0.41	12	0.16	-2903.00	2948.00	3285	20231109	-63.07	1149	20241115	5.57	2260	-46.33	20240104	1149	5.57	20241115	3280	-63.02	20231122	1149	5.57	20241115	0.46	N	069140	500	65 억	N	N	N	N
81	20241118	090558	57	100.00	KOSDAQ		금속	N	N	N	N	N	1226	36	2	3.03	17436520	14590	5.71	1190	1227	1190	1547	833	1190	1195.10	-1380	1344	1267	1208	1131	1072	1237	1101	66	357	500	780	1	1	13102743	161	-0.42	0.42	12	0.11	-2903.00	2948.00	3285	20231109	-62.68	1149	20241115	6.70	2260	-45.75	20240104	1149	6.70	20241115	3280	-62.62	20231122	1149	6.70	20241115	0.46	N	069140	500	65 억	N	N	N	N
82	20241115	160616	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1190	-53	5	-4.26	297591339	254135	499.26	1272	1285	1149	1615	871	1243	1170.99	1142	1312	1277	1230	1195	1148	1254	1172	66	372	500	820	1	1	13102743	156	-0.41	0.40	12	1.94	-2903.00	2948.00	3490	20231108	-65.90	1149	20241115	3.57	2260	-47.35	20240104	1149	3.57	20241115	3280	-63.72	20231122	1149	3.57	20241115	0.46	N	069140	500	65 억	N	N	N	N
83	20241115	150632	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1179	-64	5	-5.15	282162639	241134	473.72	1272	1285	1149	1615	871	1243	1170.15	1344	1312	1277	1230	1195	1148	1254	1172	66	372	500	820	1	1	13102743	154	-0.41	0.40	12	1.84	-2903.00	2948.00	3490	20231108	-66.22	1149	20241115	2.61	2260	-47.83	20240104	1149	2.61	20241115	3280	-64.05	20231122	1149	2.61	20241115	0.46	N	069140	500	65 억	N	N	N	N
84	20241115	140626	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1158	-85	5	-6.84	256261823	218829	429.90	1272	1285	1149	1615	871	1243	1171.06	1974	1312	1277	1230	1195	1148	1254	1172	66	372	500	820	1	1	13102743	152	-0.40	0.39	12	1.67	-2903.00	2948.00	3490	20231108	-66.82	1149	20241115	0.78	2260	-48.76	20240104	1149	0.78	20241115	3280	-64.70	20231122	1149	0.78	20241115	0.46	N	069140	500	65 억	N	N	N	N
85	20241115	130626	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1170	-73	5	-5.87	214295915	182760	359.04	1272	1285	1149	1615	871	1243	1172.55	2531	1312	1277	1230	1195	1148	1254	1172	66	372	500	820	1	1	13102743	153	-0.40	0.40	12	1.39	-2903.00	2948.00	3490	20231108	-66.48	1149	20241115	1.83	2260	-48.23	20240104	1149	1.83	20241115	3280	-64.33	20231122	1149	1.83	20241115	0.46	N	069140	500	65 억	N	N	N	N
86	20241115	120631	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1164	-79	5	-6.36	160274649	136216	267.60	1272	1285	1149	1615	871	1243	1176.62	2475	1312	1277	1230	1195	1148	1254	1172	66	372	500	820	1	1	13102743	153	-0.40	0.39	12	1.04	-2903.00	2948.00	3490	20231108	-66.65	1149	20241115	1.31	2260	-48.50	20240104	1149	1.31	20241115	3280	-64.51	20231122	1149	1.31	20241115	0.46	N	069140	500	65 억	N	N	N	N
87	20241115	110615	57	100.00	KOSDAQ		금속	N	N	N	N	N	1172	-71	5	-5.71	104106401	87785	172.46	1272	1285	1167	1615	871	1243	1185.92	1083	1312	1277	1230	1195	1148	1254	1172	66	372	500	820	1	1	13102743	154	-0.40	0.40	12	0.67	-2903.00	2948.00	3490	20231108	-66.42	1165	20241112	0.60	2260	-48.14	20240104	1165	0.60	20241112	3280	-64.27	20231122	1165	0.60	20241112	0.46	N	069140	500	65 억	N	N	N	N
88	20241115	100615	57	100.00	KOSDAQ		금속	N	N	N	N	N	1171	-72	5	-5.79	51049583	42591	83.67	1272	1285	1171	1615	871	1243	1198.60	429	1312	1277	1230	1195	1148	1254	1172	66	372	500	820	1	1	13102743	153	-0.40	0.40	12	0.33	-2903.00	2948.00	3490	20231108	-66.45	1165	20241112	0.52	2260	-48.19	20240104	1165	0.52	20241112	3280	-64.30	20231122	1165	0.52	20241112	0.46	N	069140	500	65 억	N	N	N	N
89	20241115	090613	57	100.00	KOSDAQ		금속	N	N	N	N	N	1228	-15	5	-1.21	6826405	5493	10.79	1272	1285	1217	1615	871	1243	1242.75	354	1312	1277	1230	1195	1148	1254	1172	66	372	500	820	1	1	13102743	161	-0.42	0.42	12	0.04	-2903.00	2948.00	3490	20231108	-64.81	1165	20241112	5.41	2260	-45.66	20240104	1165	5.41	20241112	3280	-62.56	20231122	1165	5.41	20241112	0.46	N	069140	500	65 억	N	N	N	N
90	20241114	160610	57	100.00	KOSDAQ		금속	N	N	N	N	N	1237	-8	5	-0.64	54793014	44942	35.40	1245	1265	1183	1618	872	1245	1219.19	-2022	1320	1282	1233	1195	1146	1301	1214	66	373	500	820	1	1	13102743	162	-0.43	0.42	12	0.34	-2903.00	2948.00	3865	20231107	-67.99	1165	20241112	6.18	2260	-45.27	20240104	1165	6.18	20241112	3280	-62.29	20231122	1165	6.18	20241112	0.46	N	069140	500	65 억	N	N	N	N
91	20241114	150613	57	100.00	KOSDAQ		금속	N	N	N	N	N	1220	-25	5	-2.01	50984410	41860	32.97	1245	1265	1183	1618	872	1245	1217.97	-1980	1320	1282	1233	1195	1146	1301	1214	66	373	500	820	1	1	13102743	160	-0.42	0.41	12	0.32	-2903.00	2948.00	3865	20231107	-68.43	1165	20241112	4.72	2260	-46.02	20240104	1165	4.72	20241112	3280	-62.80	20231122	1165	4.72	20241112	0.46	N	069140	500	65 억	N	N	N	N
92	20241114	140608	57	100.00	KOSDAQ		금속	N	N	N	N	N	1200	-45	5	-3.61	41968547	34421	27.11	1245	1265	1183	1618	872	1245	1219.27	1514	1320	1282	1233	1195	1146	1301	1214	66	373	500	820	1	1	13102743	157	-0.41	0.41	12	0.26	-2903.00	2948.00	3865	20231107	-68.95	1165	20241112	3.00	2260	-46.90	20240104	1165	3.00	20241112	3280	-63.41	20231122	1165	3.00	20241112	0.46	N	069140	500	65 억	N	N	N	N
93	20241114	130609	57	100.00	KOSDAQ		금속	N	N	N	N	N	1197	-48	5	-3.86	39306865	32208	25.37	1245	1265	1183	1618	872	1245	1220.41	2658	1320	1282	1233	1195	1146	1301	1214	66	373	500	820	1	1	13102743	157	-0.41	0.41	12	0.25	-2903.00	2948.00	3865	20231107	-69.03	1165	20241112	2.75	2260	-47.04	20240104	1165	2.75	20241112	3280	-63.51	20231122	1165	2.75	20241112	0.46	N	069140	500	65 억	N	N	N	N
94	20241114	120609	57	100.00	KOSDAQ		금속	N	N	N	N	N	1211	-34	5	-2.73	24058811	19339	15.23	1245	1265	1201	1618	872	1245	1244.06	-258	1320	1282	1233	1195	1146	1301	1214	66	373	500	820	1	1	13102743	159	-0.42	0.41	12	0.15	-2903.00	2948.00	3865	20231107	-68.67	1165	20241112	3.95	2260	-46.42	20240104	1165	3.95	20241112	3280	-63.08	20231122	1165	3.95	20241112	0.46	N	069140	500	65 억	N	N	N	N
95	20241114	110610	57	100.00	KOSDAQ		금속	N	N	N	N	N	1247	2	2	0.16	21043224	16864	13.28	1245	1265	1229	1618	872	1245	1247.82	-320	1320	1282	1233	1195	1146	1301	1214	66	373	500	820	1	1	13102743	163	-0.43	0.42	12	0.13	-2903.00	2948.00	3865	20231107	-67.74	1165	20241112	7.04	2260	-44.82	20240104	1165	7.04	20241112	3280	-61.98	20231122	1165	7.04	20241112	0.46	N	069140	500	65 억	N	N	N	N
96	20241114	100629	57	100.00	KOSDAQ		금속	N	N	N	N	N	1258	13	2	1.04	4858217	3888	3.06	1245	1259	1236	1618	872	1245	1249.54	-115	1320	1282	1233	1195	1146	1301	1214	66	373	500	820	1	1	13102743	165	-0.43	0.43	12	0.03	-2903.00	2948.00	3865	20231107	-67.45	1165	20241112	7.98	2260	-44.34	20240104	1165	7.98	20241112	3280	-61.65	20231122	1165	7.98	20241112	0.46	N	069140	500	65 억	N	N	N	N
97	20241114	090604	57	100.00	KOSDAQ		금속	N	N	N	N	N	1245	0	3	0.00	0	0	0.00	0	0	0	1618	872	1245	0.00	0	1320	1282	1233	1195	1146	1301	1214	66	373	500	820	1	1	13102743	163	-0.43	0.42	12	0.00	-2903.00	2948.00	3865	20231107	-67.79	1165	20241112	6.87	2260	-44.91	20240104	1165	6.87	20241112	3280	-62.04	20231122	1165	6.87	20241112	0.46	N	069140	500	65 억	N	N	N	N
98	20241113	160336	57	100.00	KOSDAQ		금속	N	N	N	N	N	1245	63	2	5.33	156475555	126845	88.46	1185	1271	1184	1536	828	1182	1233.60	107	1369	1275	1220	1126	1071	1248	1099	66	354	500	780	1	1	13102743	163	-0.43	0.42	12	0.97	-2903.00	2948.00	3865	20231107	-67.79	1165	20241112	6.87	2260	-44.91	20240104	1165	6.87	20241112	3280	-62.04	20231122	1165	6.87	20241112	0.46	N	069140	500	65 억	N	N	N	N
99	20241113	150359	57	100.00	KOSDAQ		금속	N	N	N	N	N	1233	51	2	4.31	151204483	122561	85.48	1185	1271	1184	1536	828	1182	1233.71	544	1369	1275	1220	1126	1071	1248	1099	66	354	500	780	1	1	13102743	162	-0.42	0.42	12	0.94	-2903.00	2948.00	3865	20231107	-68.10	1165	20241112	5.84	2260	-45.44	20240104	1165	5.84	20241112	3280	-62.41	20231122	1165	5.84	20241112	0.46	N	069140	500	65 억	N	N	N	N
100	20241113	140355	57	100.00	KOSDAQ		금속	N	N	N	N	N	1251	69	2	5.84	142950323	115822	80.78	1185	1271	1184	1536	828	1182	1234.22	-213	1369	1275	1220	1126	1071	1248	1099	66	354	500	780	1	1	13102743	164	-0.43	0.42	12	0.88	-2903.00	2948.00	3865	20231107	-67.63	1165	20241112	7.38	2260	-44.65	20240104	1165	7.38	20241112	3280	-61.86	20231122	1165	7.38	20241112	0.46	N	069140	500	65 억	N	N	N	N
101	20241113	130352	57	100.00	KOSDAQ		금속	N	N	N	N	N	1239	57	2	4.82	135810403	110063	76.76	1185	1271	1184	1536	828	1182	1233.93	597	1369	1275	1220	1126	1071	1248	1099	66	354	500	780	1	1	13102743	162	-0.43	0.42	12	0.84	-2903.00	2948.00	3865	20231107	-67.94	1165	20241112	6.35	2260	-45.18	20240104	1165	6.35	20241112	3280	-62.23	20231122	1165	6.35	20241112	0.46	N	069140	500	65 억	N	N	N	N
102	20241113	120351	57	100.00	KOSDAQ		금속	N	N	N	N	N	1249	67	2	5.67	120727607	97912	68.29	1185	1271	1184	1536	828	1182	1233.02	630	1369	1275	1220	1126	1071	1248	1099	66	354	500	780	1	1	13102743	164	-0.43	0.42	12	0.75	-2903.00	2948.00	3865	20231107	-67.68	1165	20241112	7.21	2260	-44.73	20240104	1165	7.21	20241112	3280	-61.92	20231122	1165	7.21	20241112	0.46	N	069140	500	65 억	N	N	N	N
103	20241113	110349	57	100.00	KOSDAQ		금속	N	N	N	N	N	1269	87	2	7.36	112566144	91412	63.75	1185	1271	1184	1536	828	1182	1231.42	1344	1369	1275	1220	1126	1071	1248	1099	66	354	500	780	1	1	13102743	166	-0.44	0.43	12	0.70	-2903.00	2948.00	3865	20231107	-67.17	1165	20241112	8.93	2260	-43.85	20240104	1165	8.93	20241112	3280	-61.31	20231122	1165	8.93	20241112	0.46	N	069140	500	65 억	N	N	N	N
104	20241113	100350	57	100.00	KOSDAQ		금속	N	N	N	N	N	1242	60	2	5.08	69359336	56916	39.69	1185	1269	1184	1536	828	1182	1218.63	2504	1369	1275	1220	1126	1071	1248	1099	66	354	500	780	1	1	13102743	163	-0.43	0.42	12	0.43	-2903.00	2948.00	3865	20231107	-67.87	1165	20241112	6.61	2260	-45.04	20240104	1165	6.61	20241112	3280	-62.13	20231122	1165	6.61	20241112	0.46	N	069140	500	65 억	N	N	N	N
105	20241113	090343	57	100.00	KOSDAQ		금속	N	N	N	N	N	1191	9	2	0.76	7180793	6041	4.21	1185	1204	1184	1536	828	1182	1188.68	-457	1369	1275	1220	1126	1071	1248	1099	66	354	500	780	1	1	13102743	156	-0.41	0.40	12	0.05	-2903.00	2948.00	3865	20231107	-69.18	1165	20241112	2.23	2260	-47.30	20240104	1165	2.23	20241112	3280	-63.69	20231122	1165	2.23	20241112	0.46	N	069140	500	65 억	N	N	N	N
106	20241112	160549	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1182	-132	5	-10.05	176690303	142169	319.57	1293	1314	1165	1708	920	1314	1242.82	945	1405	1359	1323	1277	1241	1341	1259	66	394	500	860	1	1	13102743	155	-0.41	0.40	12	1.09	-2903.00	2948.00	3865	20231107	-69.42	1165	20241112	1.46	2260	-47.70	20240104	1165	1.46	20241112	3280	-63.96	20231122	1165	1.46	20241112	0.46	N	069140	500	65 억	N	N	N	N
107	20241112	150553	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1224	-90	5	-6.85	167741100	134704	302.79	1293	1314	1165	1708	920	1314	1245.26	4952	1405	1359	1323	1277	1241	1341	1259	66	394	500	860	1	1	13102743	160	-0.42	0.42	12	1.03	-2903.00	2948.00	3865	20231107	-68.33	1165	20241112	5.06	2260	-45.84	20240104	1165	5.06	20241112	3280	-62.68	20231122	1165	5.06	20241112	0.46	N	069140	500	65 억	N	N	N	N
108	20241112	140601	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1235	-79	5	-6.01	110428259	87311	196.26	1293	1314	1235	1708	920	1314	1264.77	1731	1405	1359	1323	1277	1241	1341	1259	66	394	500	860	1	1	13102743	162	-0.43	0.42	12	0.67	-2903.00	2948.00	3865	20231107	-68.05	1235	20241112	0.00	2260	-45.35	20240104	1235	0.00	20241112	3280	-62.35	20231122	1235	0.00	20241112	0.46	N	069140	500	65 억	N	N	N	N
109	20241112	130556	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1263	-51	5	-3.88	66679653	52656	118.36	1293	1314	1235	1708	920	1314	1266.33	163	1405	1359	1323	1277	1241	1341	1259	66	394	500	860	1	1	13102743	165	-0.44	0.43	12	0.40	-2903.00	2948.00	3865	20231107	-67.32	1235	20241112	2.27	2260	-44.12	20240104	1235	2.27	20241112	3280	-61.49	20231122	1235	2.27	20241112	0.46	N	069140	500	65 억	N	N	N	N
110	20241112	120555	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1251	-63	5	-4.79	55822891	44021	98.95	1293	1314	1235	1708	920	1314	1268.10	1152	1405	1359	1323	1277	1241	1341	1259	66	394	500	860	1	1	13102743	164	-0.43	0.42	12	0.34	-2903.00	2948.00	3865	20231107	-67.63	1235	20241112	1.30	2260	-44.65	20240104	1235	1.30	20241112	3280	-61.86	20231122	1235	1.30	20241112	0.46	N	069140	500	65 억	N	N	N	N
111	20241112	110554	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1272	-42	5	-3.20	28602716	22232	49.97	1293	1314	1256	1708	920	1314	1286.56	1030	1405	1359	1323	1277	1241	1341	1259	66	394	500	860	1	1	13102743	167	-0.44	0.43	12	0.17	-2903.00	2948.00	3865	20231107	-67.09	1256	20241112	1.27	2260	-43.72	20240104	1256	1.27	20241112	3280	-61.22	20231122	1256	1.27	20241112	0.46	N	069140	500	65 억	N	N	N	N
112	20241112	100553	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1277	-37	5	-2.82	25393419	19703	44.29	1293	1314	1256	1708	920	1314	1288.81	1108	1405	1359	1323	1277	1241	1341	1259	66	394	500	860	1	1	13102743	167	-0.44	0.43	12	0.15	-2903.00	2948.00	3865	20231107	-66.96	1256	20241112	1.67	2260	-43.50	20240104	1256	1.67	20241112	3280	-61.07	20231122	1256	1.67	20241112	0.46	N	069140	500	65 억	N	N	N	N
113	20241112	090552	57	100.00	KOSDAQ		금속	N	N	N	N	N	1314	0	3	0.00	3781411	2899	6.52	1293	1314	1293	1708	920	1314	1304.38	10	1405	1359	1323	1277	1241	1341	1259	66	394	500	860	1	1	13102743	172	-0.45	0.45	12	0.02	-2903.00	2948.00	3865	20231107	-66.00	1287	20240906	2.10	2260	-41.86	20240104	1287	2.10	20240906	3280	-59.94	20231122	1287	2.10	20240906	0.46	N	069140	500	65 억	N	N	N	N
114	20241111	160549	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1314	-55	5	-4.02	58954631	44476	253.37	1369	1369	1287	1779	959	1369	1325.60	-900	1382	1375	1364	1357	1346	1379	1361	66	410	500	900	1	1	13102743	172	-0.45	0.45	12	0.34	-2903.00	2948.00	3865	20231107	-66.00	1287	20241111	2.10	2260	-41.86	20240104	1287	2.10	20241111	3280	-59.94	20231122	1287	2.10	20241111	0.46	N	069140	500	65 억	N	N	N	N
115	20241111	150607	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1314	-55	5	-4.02	52660284	39683	226.06	1369	1369	1287	1779	959	1369	1327.02	-162	1382	1375	1364	1357	1346	1379	1361	66	410	500	900	1	1	13102743	172	-0.45	0.45	12	0.30	-2903.00	2948.00	3865	20231107	-66.00	1287	20241111	2.10	2260	-41.86	20240104	1287	2.10	20241111	3280	-59.94	20231122	1287	2.10	20241111	0.46	N	069140	500	65 억	N	N	N	N
116	20241111	140558	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1334	-35	5	-2.56	46959464	35346	201.36	1369	1369	1287	1779	959	1369	1328.57	66	1382	1375	1364	1357	1346	1379	1361	66	410	500	900	1	1	13102743	175	-0.46	0.45	12	0.27	-2903.00	2948.00	3865	20231107	-65.49	1287	20241111	3.65	2260	-40.97	20240104	1287	3.65	20241111	3280	-59.33	20231122	1287	3.65	20241111	0.46	N	069140	500	65 억	N	N	N	N
117	20241111	130554	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1316	-53	5	-3.87	32570872	24493	139.53	1369	1369	1287	1779	959	1369	1329.80	408	1382	1375	1364	1357	1346	1379	1361	66	410	500	900	1	1	13102743	172	-0.45	0.45	12	0.19	-2903.00	2948.00	3865	20231107	-65.95	1287	20241111	2.25	2260	-41.77	20240104	1287	2.25	20241111	3280	-59.88	20231122	1287	2.25	20241111	0.46	N	069140	500	65 억	N	N	N	N
118	20241111	120551	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1318	-51	5	-3.73	29018643	21797	124.17	1369	1369	1287	1779	959	1369	1331.31	730	1382	1375	1364	1357	1346	1379	1361	66	410	500	900	1	1	13102743	173	-0.45	0.45	12	0.17	-2903.00	2948.00	3865	20231107	-65.90	1287	20241111	2.41	2260	-41.68	20240104	1287	2.41	20241111	3280	-59.82	20231122	1287	2.41	20241111	0.46	N	069140	500	65 억	N	N	N	N
119	20241111	110552	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1322	-47	5	-3.43	28678367	21539	122.70	1369	1369	1287	1779	959	1369	1331.46	754	1382	1375	1364	1357	1346	1379	1361	66	410	500	900	1	1	13102743	173	-0.46	0.45	12	0.16	-2903.00	2948.00	3865	20231107	-65.80	1287	20241111	2.72	2260	-41.50	20240104	1287	2.72	20241111	3280	-59.70	20231122	1287	2.72	20241111	0.46	N	069140	500	65 억	N	N	N	N
120	20241111	100549	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1310	-59	5	-4.31	25085003	18804	107.12	1369	1369	1287	1779	959	1369	1334.02	733	1382	1375	1364	1357	1346	1379	1361	66	410	500	900	1	1	13102743	172	-0.45	0.44	12	0.14	-2903.00	2948.00	3865	20231107	-66.11	1287	20241111	1.79	2260	-42.04	20240104	1287	1.79	20241111	3280	-60.06	20231122	1287	1.79	20241111	0.46	N	069140	500	65 억	N	N	N	N
121	20241111	090547	57	100.00	KOSDAQ		금속	N	N	N	N	N	1346	-23	5	-1.68	6230838	4558	25.97	1369	1369	1346	1779	959	1369	1367.01	79	1382	1375	1364	1357	1346	1379	1361	66	410	500	900	1	1	13102743	176	-0.46	0.46	12	0.03	-2903.00	2948.00	3865	20231107	-65.17	1287	20240906	4.58	2260	-40.44	20240104	1287	4.58	20240906	3280	-58.96	20231122	1287	4.58	20240906	0.46	N	069140	500	65 억	N	N	N	N
122	20241108	160543	57	100.00	KOSDAQ		금속	N	N	N	N	N	1369	14	2	1.03	23822484	17519	95.74	1355	1371	1353	1761	949	1355	1359.81	717	1367	1361	1353	1347	1339	1364	1350	66	406	500	890	1	1	13102743	179	-0.47	0.46	12	0.13	-2903.00	2948.00	3865	20231107	-64.58	1287	20240906	6.37	2260	-39.42	20240104	1287	6.37	20240906	3490	-60.77	20231108	1287	6.37	20240906	0.47	N	069140	500	65 억	N	N	N	N
123	20241108	150551	57	100.00	KOSDAQ		금속	N	N	N	N	N	1365	10	2	0.74	20455506	15052	82.26	1355	1371	1353	1761	949	1355	1358.99	518	1367	1361	1353	1347	1339	1364	1350	66	406	500	890	1	1	13102743	179	-0.47	0.46	12	0.11	-2903.00	2948.00	3865	20231107	-64.68	1287	20240906	6.06	2260	-39.60	20240104	1287	6.06	20240906	3490	-60.89	20231108	1287	6.06	20240906	0.47	N	069140	500	65 억	N	N	N	N
124	20241108	140550	57	100.00	KOSDAQ		금속	N	N	N	N	N	1361	6	2	0.44	15285636	11263	61.55	1355	1371	1353	1761	949	1355	1357.15	258	1367	1361	1353	1347	1339	1364	1350	66	406	500	890	1	1	13102743	178	-0.47	0.46	12	0.09	-2903.00	2948.00	3865	20231107	-64.79	1287	20240906	5.75	2260	-39.78	20240104	1287	5.75	20240906	3490	-61.00	20231108	1287	5.75	20240906	0.47	N	069140	500	65 억	N	N	N	N
125	20241108	130550	57	100.00	KOSDAQ		금속	N	N	N	N	N	1361	6	2	0.44	13097278	9655	52.76	1355	1371	1353	1761	949	1355	1356.53	-39	1367	1361	1353	1347	1339	1364	1350	66	406	500	890	1	1	13102743	178	-0.47	0.46	12	0.07	-2903.00	2948.00	3865	20231107	-64.79	1287	20240906	5.75	2260	-39.78	20240104	1287	5.75	20240906	3490	-61.00	20231108	1287	5.75	20240906	0.47	N	069140	500	65 억	N	N	N	N
126	20241108	120549	57	100.00	KOSDAQ		금속	N	N	N	N	N	1360	5	2	0.37	10775412	7949	43.44	1355	1371	1353	1761	949	1355	1355.57	-48	1367	1361	1353	1347	1339	1364	1350	66	406	500	890	1	1	13102743	178	-0.47	0.46	12	0.06	-2903.00	2948.00	3865	20231107	-64.81	1287	20240906	5.67	2260	-39.82	20240104	1287	5.67	20240906	3490	-61.03	20231108	1287	5.67	20240906	0.47	N	069140	500	65 억	N	N	N	N
127	20241108	110549	57	100.00	KOSDAQ		금속	N	N	N	N	N	1359	4	2	0.30	9652670	7124	38.93	1355	1371	1353	1761	949	1355	1354.95	-141	1367	1361	1353	1347	1339	1364	1350	66	406	500	890	1	1	13102743	178	-0.47	0.46	12	0.05	-2903.00	2948.00	3865	20231107	-64.84	1287	20240906	5.59	2260	-39.87	20240104	1287	5.59	20240906	3490	-61.06	20231108	1287	5.59	20240906	0.47	N	069140	500	65 억	N	N	N	N
128	20241108	100558	57	100.00	KOSDAQ		금속	N	N	N	N	N	1355	0	3	0.00	8479437	6259	34.20	1355	1371	1353	1761	949	1355	1354.76	-240	1367	1361	1353	1347	1339	1364	1350	66	406	500	890	1	1	13102743	178	-0.47	0.46	12	0.05	-2903.00	2948.00	3865	20231107	-64.94	1287	20240906	5.28	2260	-40.04	20240104	1287	5.28	20240906	3490	-61.17	20231108	1287	5.28	20240906	0.47	N	069140	500	65 억	N	N	N	N
129	20241108	090544	57	100.00	KOSDAQ		금속	N	N	N	N	N	1371	16	2	1.18	3161225	2331	12.74	1355	1371	1355	1761	949	1355	1356.17	-371	1367	1361	1353	1347	1339	1364	1350	66	406	500	890	1	1	13102743	180	-0.47	0.47	12	0.02	-2903.00	2948.00	3865	20231107	-64.53	1287	20240906	6.53	2260	-39.34	20240104	1287	6.53	20240906	3490	-60.72	20231108	1287	6.53	20240906	0.47	N	069140	500	65 억	N	N	N	N
130	20241107	160546	57	100.00	KOSDAQ		금속	N	N	N	N	N	1355	5	2	0.37	24687342	18299	64.98	1350	1359	1345	1755	945	1350	1349.11	547	1358	1353	1347	1342	1336	1356	1345	66	405	500	890	1	1	13102743	178	-0.47	0.46	12	0.14	-2903.00	2948.00	3865	20231107	-64.94	1287	20240906	5.28	2260	-40.04	20240104	1287	5.28	20240906	3865	-64.94	20231107	1287	5.28	20240906	0.47	N	069140	500	65 억	N	N	N	N
131	20241107	150547	57	100.00	KOSDAQ		금속	N	N	N	N	N	1355	5	2	0.37	24553197	18200	64.63	1350	1359	1345	1755	945	1350	1349.08	629	1358	1353	1347	1342	1336	1356	1345	66	405	500	890	1	1	13102743	178	-0.47	0.46	12	0.14	-2903.00	2948.00	3865	20231107	-64.94	1287	20240906	5.28	2260	-40.04	20240104	1287	5.28	20240906	3865	-64.94	20231107	1287	5.28	20240906	0.47	N	069140	500	65 억	N	N	N	N
132	20241107	140549	57	100.00	KOSDAQ		금속	N	N	N	N	N	1350	0	3	0.00	24111741	17873	63.47	1350	1359	1345	1755	945	1350	1349.06	658	1358	1353	1347	1342	1336	1356	1345	66	405	500	890	1	1	13102743	177	-0.47	0.46	12	0.14	-2903.00	2948.00	3865	20231107	-65.07	1287	20240906	4.90	2260	-40.27	20240104	1287	4.90	20240906	3865	-65.07	20231107	1287	4.90	20240906	0.47	N	069140	500	65 억	N	N	N	N
133	20241107	130550	57	100.00	KOSDAQ		금속	N	N	N	N	N	1351	1	2	0.07	20313077	15060	53.48	1350	1351	1345	1755	945	1350	1348.81	389	1358	1353	1347	1342	1336	1356	1345	66	405	500	890	1	1	13102743	177	-0.47	0.46	12	0.11	-2903.00	2948.00	3865	20231107	-65.05	1287	20240906	4.97	2260	-40.22	20240104	1287	4.97	20240906	3865	-65.05	20231107	1287	4.97	20240906	0.47	N	069140	500	65 억	N	N	N	N
134	20241107	120547	57	100.00	KOSDAQ		금속	N	N	N	N	N	1350	0	3	0.00	17426751	12922	45.89	1350	1350	1345	1755	945	1350	1348.61	154	1358	1353	1347	1342	1336	1356	1345	66	405	500	890	1	1	13102743	177	-0.47	0.46	12	0.10	-2903.00	2948.00	3865	20231107	-65.07	1287	20240906	4.90	2260	-40.27	20240104	1287	4.90	20240906	3865	-65.07	20231107	1287	4.90	20240906	0.47	N	069140	500	65 억	N	N	N	N
135	20241107	110546	57	100.00	KOSDAQ		금속	N	N	N	N	N	1348	-2	5	-0.15	16730832	12406	44.06	1350	1350	1345	1755	945	1350	1348.61	-20	1358	1353	1347	1342	1336	1356	1345	66	405	500	890	1	1	13102743	177	-0.46	0.46	12	0.09	-2903.00	2948.00	3865	20231107	-65.12	1287	20240906	4.74	2260	-40.35	20240104	1287	4.74	20240906	3865	-65.12	20231107	1287	4.74	20240906	0.47	N	069140	500	65 억	N	N	N	N
136	20241107	100546	57	100.00	KOSDAQ		금속	N	N	N	N	N	1348	-2	5	-0.15	15556264	11535	40.96	1350	1350	1345	1755	945	1350	1348.61	-89	1358	1353	1347	1342	1336	1356	1345	66	405	500	890	1	1	13102743	177	-0.46	0.46	12	0.09	-2903.00	2948.00	3865	20231107	-65.12	1287	20240906	4.74	2260	-40.35	20240104	1287	4.74	20240906	3865	-65.12	20231107	1287	4.74	20240906	0.47	N	069140	500	65 억	N	N	N	N
137	20241107	090546	57	100.00	KOSDAQ		금속	N	N	N	N	N	1346	-4	5	-0.30	10738516	7958	28.26	1350	1350	1346	1755	945	1350	1349.40	-198	1358	1353	1347	1342	1336	1356	1345	66	405	500	890	1	1	13102743	176	-0.46	0.46	12	0.06	-2903.00	2948.00	3865	20231107	-65.17	1287	20240906	4.58	2260	-40.44	20240104	1287	4.58	20240906	3865	-65.17	20231107	1287	4.58	20240906	0.47	N	069140	500	65 억	N	N	N	N
138	20241106	160549	57	100.00	KOSDAQ		금속	N	N	N	N	N	1350	-2	5	-0.15	37973103	28159	111.75	1341	1352	1341	1757	947	1352	1348.52	-991	1378	1365	1352	1339	1326	1358	1332	66	405	500	890	1	1	13102743	177	-0.47	0.46	12	0.21	-2903.00	2948.00	3865	20231107	-65.07	1287	20240906	4.90	2260	-40.27	20240104	1287	4.90	20240906	3865	-65.07	20231107	1287	4.90	20240906	0.47	N	069140	500	65 억	N	N	N	N
139	20241106	150607	57	100.00	KOSDAQ		금속	N	N	N	N	N	1350	-2	5	-0.15	37960953	28150	111.71	1341	1352	1341	1757	947	1352	1348.52	-991	1378	1365	1352	1339	1326	1358	1332	66	405	500	890	1	1	13102743	177	-0.47	0.46	12	0.21	-2903.00	2948.00	3865	20231107	-65.07	1287	20240906	4.90	2260	-40.27	20240104	1287	4.90	20240906	3865	-65.07	20231107	1287	4.90	20240906	0.47	N	069140	500	65 억	N	N	N	N
140	20241106	140602	57	100.00	KOSDAQ		금속	N	N	N	N	N	1348	-4	5	-0.30	35014363	25963	103.03	1341	1352	1341	1757	947	1352	1348.63	-1002	1378	1365	1352	1339	1326	1358	1332	66	405	500	890	1	1	13102743	177	-0.46	0.46	12	0.20	-2903.00	2948.00	3865	20231107	-65.12	1287	20240906	4.74	2260	-40.35	20240104	1287	4.74	20240906	3865	-65.12	20231107	1287	4.74	20240906	0.47	N	069140	500	65 억	N	N	N	N
141	20241106	130608	57	100.00	KOSDAQ		금속	N	N	N	N	N	1349	-3	5	-0.22	27907432	20703	82.16	1341	1352	1341	1757	947	1352	1347.99	-908	1378	1365	1352	1339	1326	1358	1332	66	405	500	890	1	1	13102743	177	-0.46	0.46	12	0.16	-2903.00	2948.00	3865	20231107	-65.10	1287	20240906	4.82	2260	-40.31	20240104	1287	4.82	20240906	3865	-65.10	20231107	1287	4.82	20240906	0.47	N	069140	500	65 억	N	N	N	N
142	20241106	120549	57	100.00	KOSDAQ		금속	N	N	N	N	N	1350	-2	5	-0.15	17623016	13064	51.84	1341	1352	1341	1757	947	1352	1348.98	-330	1378	1365	1352	1339	1326	1358	1332	66	405	500	890	1	1	13102743	177	-0.47	0.46	12	0.10	-2903.00	2948.00	3865	20231107	-65.07	1287	20240906	4.90	2260	-40.27	20240104	1287	4.90	20240906	3865	-65.07	20231107	1287	4.90	20240906	0.47	N	069140	500	65 억	N	N	N	N
143	20241106	110553	57	100.00	KOSDAQ		금속	N	N	N	N	N	1350	-2	5	-0.15	13231095	9802	38.90	1341	1352	1341	1757	947	1352	1349.84	-241	1378	1365	1352	1339	1326	1358	1332	66	405	500	890	1	1	13102743	177	-0.47	0.46	12	0.07	-2903.00	2948.00	3865	20231107	-65.07	1287	20240906	4.90	2260	-40.27	20240104	1287	4.90	20240906	3865	-65.07	20231107	1287	4.90	20240906	0.47	N	069140	500	65 억	N	N	N	N
144	20241106	100555	57	100.00	KOSDAQ		금속	N	N	N	N	N	1345	-7	5	-0.52	4985139	3699	14.68	1341	1352	1341	1757	947	1352	1347.70	-267	1378	1365	1352	1339	1326	1358	1332	66	405	500	890	1	1	13102743	176	-0.46	0.46	12	0.03	-2903.00	2948.00	3865	20231107	-65.20	1287	20240906	4.51	2260	-40.49	20240104	1287	4.51	20240906	3865	-65.20	20231107	1287	4.51	20240906	0.47	N	069140	500	65 억	N	N	N	N
145	20241106	090552	57	100.00	KOSDAQ		금속	N	N	N	N	N	1352	0	3	0.00	2021404	1497	5.94	1341	1352	1341	1757	947	1352	1350.30	-245	1378	1365	1352	1339	1326	1358	1332	66	405	500	890	1	1	13102743	177	-0.47	0.46	12	0.01	-2903.00	2948.00	3865	20231107	-65.02	1287	20240906	5.05	2260	-40.18	20240104	1287	5.05	20240906	3865	-65.02	20231107	1287	5.05	20240906	0.47	N	069140	500	65 억	N	N	N	N
146	20241105	160536	57	100.00	KOSDAQ		금속	N	N	N	N	N	1352	-13	5	-0.95	34032489	25199	216.21	1365	1365	1339	1774	956	1365	1350.55	-548	1382	1373	1363	1354	1344	1368	1349	66	409	500	900	1	1	13102743	177	-0.47	0.46	12	0.19	-2903.00	2948.00	3865	20231107	-65.02	1287	20240906	5.05	2260	-40.18	20240104	1287	5.05	20240906	3865	-65.02	20231107	1287	5.05	20240906	0.47	N	069140	500	65 억	N	N	N	N
147	20241105	150546	57	100.00	KOSDAQ		금속	N	N	N	N	N	1351	-14	5	-1.03	33626122	24898	213.63	1365	1365	1339	1774	956	1365	1350.56	-446	1382	1373	1363	1354	1344	1368	1349	66	409	500	900	1	1	13102743	177	-0.47	0.46	12	0.19	-2903.00	2948.00	3865	20231107	-65.05	1287	20240906	4.97	2260	-40.22	20240104	1287	4.97	20240906	3865	-65.05	20231107	1287	4.97	20240906	0.47	N	069140	500	65 억	N	N	N	N
148	20241105	140543	57	100.00	KOSDAQ		금속	N	N	N	N	N	1349	-16	5	-1.17	31413082	23257	199.55	1365	1365	1339	1774	956	1365	1350.69	-526	1382	1373	1363	1354	1344	1368	1349	66	409	500	900	1	1	13102743	177	-0.46	0.46	12	0.18	-2903.00	2948.00	3865	20231107	-65.10	1287	20240906	4.82	2260	-40.31	20240104	1287	4.82	20240906	3865	-65.10	20231107	1287	4.82	20240906	0.47	N	069140	500	65 억	N	N	N	N
149	20241105	130545	57	100.00	KOSDAQ		금속	N	N	N	N	N	1351	-14	5	-1.03	31136528	23052	197.79	1365	1365	1339	1774	956	1365	1350.71	-522	1382	1373	1363	1354	1344	1368	1349	66	409	500	900	1	1	13102743	177	-0.47	0.46	12	0.18	-2903.00	2948.00	3865	20231107	-65.05	1287	20240906	4.97	2260	-40.22	20240104	1287	4.97	20240906	3865	-65.05	20231107	1287	4.97	20240906	0.47	N	069140	500	65 억	N	N	N	N
150	20241105	120541	57	100.00	KOSDAQ		금속	N	N	N	N	N	1353	-12	5	-0.88	28073801	20786	178.34	1365	1365	1339	1774	956	1365	1350.61	-502	1382	1373	1363	1354	1344	1368	1349	66	409	500	900	1	1	13102743	177	-0.47	0.46	12	0.16	-2903.00	2948.00	3865	20231107	-64.99	1287	20240906	5.13	2260	-40.13	20240104	1287	5.13	20240906	3865	-64.99	20231107	1287	5.13	20240906	0.47	N	069140	500	65 억	N	N	N	N
151	20241105	110532	57	100.00	KOSDAQ		금속	N	N	N	N	N	1344	-21	5	-1.54	25097401	18586	159.47	1365	1365	1339	1774	956	1365	1350.34	-360	1382	1373	1363	1354	1344	1368	1349	66	409	500	900	1	1	13102743	176	-0.46	0.46	12	0.14	-2903.00	2948.00	3865	20231107	-65.23	1287	20240906	4.43	2260	-40.53	20240104	1287	4.43	20240906	3865	-65.23	20231107	1287	4.43	20240906	0.47	N	069140	500	65 억	N	N	N	N
152	20241105	100541	57	100.00	KOSDAQ		금속	N	N	N	N	N	1348	-17	5	-1.25	12380053	9132	78.35	1365	1365	1339	1774	956	1365	1355.68	-370	1382	1373	1363	1354	1344	1368	1349	66	409	500	900	1	1	13102743	177	-0.46	0.46	12	0.07	-2903.00	2948.00	3865	20231107	-65.12	1287	20240906	4.74	2260	-40.35	20240104	1287	4.74	20240906	3865	-65.12	20231107	1287	4.74	20240906	0.47	N	069140	500	65 억	N	N	N	N
153	20241105	090538	57	100.00	KOSDAQ		금속	N	N	N	N	N	1363	-2	5	-0.15	5011718	3674	31.52	1365	1365	1362	1774	956	1365	1364.10	-26	1382	1373	1363	1354	1344	1368	1349	66	409	500	900	1	1	13102743	179	-0.47	0.46	12	0.03	-2903.00	2948.00	3865	20231107	-64.73	1287	20240906	5.91	2260	-39.69	20240104	1287	5.91	20240906	3865	-64.73	20231107	1287	5.91	20240906	0.47	N	069140	500	65 억	N	N	N	N
154	20241104	160535	57	100.00	KOSDAQ		금속	N	N	N	N	N	1365	-7	5	-0.51	15838193	11651	97.77	1372	1372	1353	1783	961	1372	1359.38	-98	1384	1377	1369	1362	1354	1374	1359	66	411	500	900	1	1	13102743	179	-0.47	0.46	12	0.09	-2903.00	2948.00	3865	20231107	-64.68	1287	20240906	6.06	2260	-39.60	20240104	1287	6.06	20240906	3865	-64.68	20231107	1287	6.06	20240906	0.47	N	069140	500	65 억	N	N	N	N
155	20241104	150545	57	100.00	KOSDAQ		금속	N	N	N	N	N	1355	-17	5	-1.24	15398789	11327	95.05	1372	1372	1353	1783	961	1372	1359.48	65	1384	1377	1369	1362	1354	1374	1359	66	411	500	900	1	1	13102743	178	-0.47	0.46	12	0.09	-2903.00	2948.00	3865	20231107	-64.94	1287	20240906	5.28	2260	-40.04	20240104	1287	5.28	20240906	3865	-64.94	20231107	1287	5.28	20240906	0.47	N	069140	500	65 억	N	N	N	N
156	20241104	140536	57	100.00	KOSDAQ		금속	N	N	N	N	N	1353	-19	5	-1.38	9952506	7305	61.30	1372	1372	1353	1783	961	1372	1362.42	46	1384	1377	1369	1362	1354	1374	1359	66	411	500	900	1	1	13102743	177	-0.47	0.46	12	0.06	-2903.00	2948.00	3865	20231107	-64.99	1287	20240906	5.13	2260	-40.13	20240104	1287	5.13	20240906	3865	-64.99	20231107	1287	5.13	20240906	0.47	N	069140	500	65 억	N	N	N	N
157	20241104	130521	57	100.00	KOSDAQ		금속	N	N	N	N	N	1361	-11	5	-0.80	7236861	5308	44.54	1372	1372	1361	1783	961	1372	1363.39	83	1384	1377	1369	1362	1354	1374	1359	66	411	500	900	1	1	13102743	178	-0.47	0.46	12	0.04	-2903.00	2948.00	3865	20231107	-64.79	1287	20240906	5.75	2260	-39.78	20240104	1287	5.75	20240906	3865	-64.79	20231107	1287	5.75	20240906	0.47	N	069140	500	65 억	N	N	N	N
158	20241104	120529	57	100.00	KOSDAQ		금속	N	N	N	N	N	1368	-4	5	-0.29	6527543	4787	40.17	1372	1372	1361	1783	961	1372	1363.60	83	1384	1377	1369	1362	1354	1374	1359	66	411	500	900	1	1	13102743	179	-0.47	0.46	12	0.04	-2903.00	2948.00	3865	20231107	-64.61	1287	20240906	6.29	2260	-39.47	20240104	1287	6.29	20240906	3865	-64.61	20231107	1287	6.29	20240906	0.47	N	069140	500	65 억	N	N	N	N
159	20241104	110525	57	100.00	KOSDAQ		금속	N	N	N	N	N	1361	-11	5	-0.80	6158704	4516	37.90	1372	1372	1361	1783	961	1372	1363.75	83	1384	1377	1369	1362	1354	1374	1359	66	411	500	900	1	1	13102743	178	-0.47	0.46	12	0.03	-2903.00	2948.00	3865	20231107	-64.79	1287	20240906	5.75	2260	-39.78	20240104	1287	5.75	20240906	3865	-64.79	20231107	1287	5.75	20240906	0.47	N	069140	500	65 억	N	N	N	N
160	20241104	100519	57	100.00	KOSDAQ		금속	N	N	N	N	N	1368	-4	5	-0.29	4933228	3616	30.34	1372	1372	1361	1783	961	1372	1364.28	139	1384	1377	1369	1362	1354	1374	1359	66	411	500	900	1	1	13102743	179	-0.47	0.46	12	0.03	-2903.00	2948.00	3865	20231107	-64.61	1287	20240906	6.29	2260	-39.47	20240104	1287	6.29	20240906	3865	-64.61	20231107	1287	6.29	20240906	0.47	N	069140	500	65 억	N	N	N	N
161	20241104	090525	57	100.00	KOSDAQ		금속	N	N	N	N	N	1367	-5	5	-0.36	1190312	868	7.28	1372	1372	1367	1783	961	1372	1371.33	-30	1384	1377	1369	1362	1354	1374	1359	66	411	500	900	1	1	13102743	179	-0.47	0.46	12	0.01	-2903.00	2948.00	3865	20231107	-64.63	1287	20240906	6.22	2260	-39.51	20240104	1287	6.22	20240906	3865	-64.63	20231107	1287	6.22	20240906	0.47	N	069140	500	65 억	N	N	N	N
162	20241101	160508	57	100.00	KOSDAQ		금속	N	N	N	N	N	1372	-5	5	-0.36	16262156	11914	57.76	1376	1376	1361	1790	964	1377	1364.96	-361	1401	1388	1364	1351	1327	1395	1358	66	413	500	900	1	1	13102743	180	-0.47	0.47	12	0.09	-2903.00	2948.00	3865	20231107	-64.50	1287	20240906	6.60	2260	-39.29	20240104	1287	6.60	20240906	3865	-64.50	20231107	1287	6.60	20240906	0.47	N	069140	500	65 억	N	N	N	N
163	20241101	150520	57	100.00	KOSDAQ		금속	N	N	N	N	N	1364	-13	5	-0.94	13511650	9897	47.98	1376	1376	1361	1790	964	1377	1365.23	-244	1401	1388	1364	1351	1327	1395	1358	66	413	500	900	1	1	13102743	179	-0.47	0.46	12	0.08	-2903.00	2948.00	3865	20231107	-64.71	1287	20240906	5.98	2260	-39.65	20240104	1287	5.98	20240906	3865	-64.71	20231107	1287	5.98	20240906	0.47	N	069140	500	65 억	N	N	N	N
164	20241101	140509	57	100.00	KOSDAQ		금속	N	N	N	N	N	1369	-8	5	-0.58	12120566	8878	43.04	1376	1376	1361	1790	964	1377	1365.24	-229	1401	1388	1364	1351	1327	1395	1358	66	413	500	900	1	1	13102743	179	-0.47	0.46	12	0.07	-2903.00	2948.00	3865	20231107	-64.58	1287	20240906	6.37	2260	-39.42	20240104	1287	6.37	20240906	3865	-64.58	20231107	1287	6.37	20240906	0.47	N	069140	500	65 억	N	N	N	N
165	20241101	130605	57	100.00	KOSDAQ		금속	N	N	N	N	N	1369	-8	5	-0.58	5675097	4150	20.12	1376	1376	1361	1790	964	1377	1367.49	-131	1401	1388	1364	1351	1327	1395	1358	66	413	500	900	1	1	13102743	179	-0.47	0.46	12	0.03	-2903.00	2948.00	3865	20231107	-64.58	1287	20240906	6.37	2260	-39.42	20240104	1287	6.37	20240906	3865	-64.58	20231107	1287	6.37	20240906	0.47	N	069140	500	65 억	N	N	N	N
166	20241101	120605	57	100.00	KOSDAQ		금속	N	N	N	N	N	1364	-13	5	-0.94	5651817	4133	20.04	1376	1376	1361	1790	964	1377	1367.49	-131	1401	1388	1364	1351	1327	1395	1358	66	413	500	900	1	1	13102743	179	-0.47	0.46	12	0.03	-2903.00	2948.00	3865	20231107	-64.71	1287	20240906	5.98	2260	-39.65	20240104	1287	5.98	20240906	3865	-64.71	20231107	1287	5.98	20240906	0.47	N	069140	500	65 억	N	N	N	N
167	20241101	110603	57	100.00	KOSDAQ		금속	N	N	N	N	N	1373	-4	5	-0.29	5621809	4111	19.93	1376	1376	1361	1790	964	1377	1367.50	-131	1401	1388	1364	1351	1327	1395	1358	66	413	500	900	1	1	13102743	180	-0.47	0.47	12	0.03	-2903.00	2948.00	3865	20231107	-64.48	1287	20240906	6.68	2260	-39.25	20240104	1287	6.68	20240906	3865	-64.48	20231107	1287	6.68	20240906	0.47	N	069140	500	65 억	N	N	N	N
168	20241101	100605	57	100.00	KOSDAQ		금속	N	N	N	N	N	1362	-15	5	-1.09	3843696	2807	13.61	1376	1376	1361	1790	964	1377	1369.33	-81	1401	1388	1364	1351	1327	1395	1358	66	413	500	900	1	1	13102743	178	-0.47	0.46	12	0.02	-2903.00	2948.00	3865	20231107	-64.76	1287	20240906	5.83	2260	-39.73	20240104	1287	5.83	20240906	3865	-64.76	20231107	1287	5.83	20240906	0.47	N	069140	500	65 억	N	N	N	N
169	20241101	090603	57	100.00	KOSDAQ		금속	N	N	N	N	N	1375	-2	5	-0.15	2051613	1491	7.23	1376	1376	1375	1790	964	1377	1376.00	-81	1401	1388	1364	1351	1327	1395	1358	66	413	500	900	1	1	13102743	180	-0.47	0.47	12	0.01	-2903.00	2948.00	3865	20231107	-64.42	1287	20240906	6.84	2260	-39.16	20240104	1287	6.84	20240906	3865	-64.42	20231107	1287	6.84	20240906	0.47	N	069140	500	65 억	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History