KissMeData/060480/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160619	57	100.00	KOSDAQ		금속	N	N	N	N	N	1757	-3	5	-0.17	27289181	15446	247.97	1770	1788	1749	2285	1232	1760	1766.75	0.54	-687	1832	1796	1768	1732	1704	1814	1750	55	525	500	1230	1	1	11090000	195	-15.97	0.42	12	0.14	-110.00	4163.00	3560	20240521	-50.65	1716	20241118	2.39	3560	-50.65	20240521	1716	2.39	20241118	3560	-50.65	20240521	1716	2.39	20241118	0.00	N	060480	500	55 억	59550	N	N	N	N
3	20241129	150633	57	100.00	KOSDAQ		금속	N	N	N	N	N	1759	-1	5	-0.06	25603859	14487	232.57	1770	1788	1749	2285	1232	1760	1767.37	0.54	-564	1832	1796	1768	1732	1704	1814	1750	55	525	500	1230	1	1	11090000	195	-15.99	0.42	12	0.13	-110.00	4163.00	3560	20240521	-50.59	1716	20241118	2.51	3560	-50.59	20240521	1716	2.51	20241118	3560	-50.59	20240521	1716	2.51	20241118	0.00	N	060480	500	55 억	59550	N	N	N	N
4	20241129	140634	57	100.00	KOSDAQ		금속	N	N	N	N	N	1760	0	3	0.00	25556335	14460	232.14	1770	1788	1749	2285	1232	1760	1767.38	0.54	-563	1832	1796	1768	1732	1704	1814	1750	55	525	500	1230	1	1	11090000	195	-16.00	0.42	12	0.13	-110.00	4163.00	3560	20240521	-50.56	1716	20241118	2.56	3560	-50.56	20240521	1716	2.56	20241118	3560	-50.56	20240521	1716	2.56	20241118	0.00	N	060480	500	55 억	59550	N	N	N	N
5	20241129	130632	57	100.00	KOSDAQ		금속	N	N	N	N	N	1753	-7	5	-0.40	25531684	14446	231.92	1770	1788	1749	2285	1232	1760	1767.39	0.54	-562	1832	1796	1768	1732	1704	1814	1750	55	525	500	1230	1	1	11090000	194	-15.94	0.42	12	0.13	-110.00	4163.00	3560	20240521	-50.76	1716	20241118	2.16	3560	-50.76	20240521	1716	2.16	20241118	3560	-50.76	20240521	1716	2.16	20241118	0.00	N	060480	500	55 억	59550	N	N	N	N
6	20241129	120635	57	100.00	KOSDAQ		금속	N	N	N	N	N	1770	10	2	0.57	15432967	8734	140.22	1770	1788	1749	2285	1232	1760	1767.00	0.54	-568	1832	1796	1768	1732	1704	1814	1750	55	525	500	1230	1	1	11090000	196	-16.09	0.43	12	0.08	-110.00	4163.00	3560	20240521	-50.28	1716	20241118	3.15	3560	-50.28	20240521	1716	3.15	20241118	3560	-50.28	20240521	1716	3.15	20241118	0.00	N	060480	500	55 억	59550	N	N	N	N
7	20241129	110635	57	100.00	KOSDAQ		금속	N	N	N	N	N	1753	-7	5	-0.40	6332010	3587	57.59	1770	1788	1749	2285	1232	1760	1765.27	0.54	-568	1832	1796	1768	1732	1704	1814	1750	55	525	500	1230	1	1	11090000	194	-15.94	0.42	12	0.03	-110.00	4163.00	3560	20240521	-50.76	1716	20241118	2.16	3560	-50.76	20240521	1716	2.16	20241118	3560	-50.76	20240521	1716	2.16	20241118	0.00	N	060480	500	55 억	59550	N	N	N	N
8	20241129	100633	57	100.00	KOSDAQ		금속	N	N	N	N	N	1749	-11	5	-0.62	6277196	3556	57.09	1770	1788	1749	2285	1232	1760	1765.24	0.54	-568	1832	1796	1768	1732	1704	1814	1750	55	525	500	1230	1	1	11090000	194	-15.90	0.42	12	0.03	-110.00	4163.00	3560	20240521	-50.87	1716	20241118	1.92	3560	-50.87	20240521	1716	1.92	20241118	3560	-50.87	20240521	1716	1.92	20241118	0.00	N	060480	500	55 억	59550	N	N	N	N
9	20241129	090634	57	100.00	KOSDAQ		금속	N	N	N	N	N	1770	10	2	0.57	1970010	1113	17.87	1770	1770	1770	2285	1232	1760	1770.00	0.54	0	1832	1796	1768	1732	1704	1814	1750	55	525	500	1230	1	1	11090000	196	-16.09	0.43	12	0.01	-110.00	4163.00	3560	20240521	-50.28	1716	20241118	3.15	3560	-50.28	20240521	1716	3.15	20241118	3560	-50.28	20240521	1716	3.15	20241118	0.00	N	060480	500	55 억	59550	N	N	N	N
10	20241128	160626	57	100.00	KOSDAQ		금속	N	N	N	N	N	1760	11	2	0.63	10973871	6229	75.79	1750	1804	1740	2270	1225	1749	1761.74	0.53	617	1777	1762	1752	1737	1727	1758	1733	55	521	500	1220	1	1	11090000	195	-16.00	0.42	12	0.06	-110.00	4163.00	3560	20240521	-50.56	1716	20241118	2.56	3560	-50.56	20240521	1716	2.56	20241118	3560	-50.56	20240521	1716	2.56	20241118	0.00	N	060480	500	55 억	58933	N	N	N	N
11	20241128	150637	57	100.00	KOSDAQ		금속	N	N	N	N	N	1760	11	2	0.63	10949231	6215	75.62	1750	1804	1740	2270	1225	1749	1761.74	0.53	617	1777	1762	1752	1737	1727	1758	1733	55	521	500	1220	1	1	11090000	195	-16.00	0.42	12	0.06	-110.00	4163.00	3560	20240521	-50.56	1716	20241118	2.56	3560	-50.56	20240521	1716	2.56	20241118	3560	-50.56	20240521	1716	2.56	20241118	0.00	N	060480	500	55 억	58933	N	N	N	N
12	20241128	140636	57	100.00	KOSDAQ		금속	N	N	N	N	N	1762	13	2	0.74	10153711	5763	70.12	1750	1804	1740	2270	1225	1749	1761.88	0.53	910	1777	1762	1752	1737	1727	1758	1733	55	521	500	1220	1	1	11090000	195	-16.02	0.42	12	0.05	-110.00	4163.00	3560	20240521	-50.51	1716	20241118	2.68	3560	-50.51	20240521	1716	2.68	20241118	3560	-50.51	20240521	1716	2.68	20241118	0.00	N	060480	500	55 억	58933	N	N	N	N
13	20241128	130633	57	100.00	KOSDAQ		금속	N	N	N	N	N	1764	15	2	0.86	10030971	5693	69.27	1750	1804	1740	2270	1225	1749	1761.98	0.53	900	1777	1762	1752	1737	1727	1758	1733	55	521	500	1220	1	1	11090000	196	-16.04	0.42	12	0.05	-110.00	4163.00	3560	20240521	-50.45	1716	20241118	2.80	3560	-50.45	20240521	1716	2.80	20241118	3560	-50.45	20240521	1716	2.80	20241118	0.00	N	060480	500	55 억	58933	N	N	N	N
14	20241128	120637	57	100.00	KOSDAQ		금속	N	N	N	N	N	1766	17	2	0.97	9910930	5625	68.44	1750	1804	1740	2270	1225	1749	1761.94	0.53	900	1777	1762	1752	1737	1727	1758	1733	55	521	500	1220	1	1	11090000	196	-16.05	0.42	12	0.05	-110.00	4163.00	3560	20240521	-50.39	1716	20241118	2.91	3560	-50.39	20240521	1716	2.91	20241118	3560	-50.39	20240521	1716	2.91	20241118	0.00	N	060480	500	55 억	58933	N	N	N	N
15	20241128	110639	57	100.00	KOSDAQ		금속	N	N	N	N	N	1767	18	2	1.03	9339486	5299	64.47	1750	1804	1740	2270	1225	1749	1762.50	0.53	900	1777	1762	1752	1737	1727	1758	1733	55	521	500	1220	1	1	11090000	196	-16.06	0.42	12	0.05	-110.00	4163.00	3560	20240521	-50.37	1716	20241118	2.97	3560	-50.37	20240521	1716	2.97	20241118	3560	-50.37	20240521	1716	2.97	20241118	0.00	N	060480	500	55 억	58933	N	N	N	N
16	20241128	100637	57	100.00	KOSDAQ		금속	N	N	N	N	N	1750	1	2	0.06	7498055	4247	51.67	1750	1804	1740	2270	1225	1749	1765.49	0.53	900	1777	1762	1752	1737	1727	1758	1733	55	521	500	1220	1	1	11090000	194	-15.91	0.42	12	0.04	-110.00	4163.00	3560	20240521	-50.84	1716	20241118	1.98	3560	-50.84	20240521	1716	1.98	20241118	3560	-50.84	20240521	1716	1.98	20241118	0.00	N	060480	500	55 억	58933	N	N	N	N
17	20241128	090635	57	100.00	KOSDAQ		금속	N	N	N	N	N	1799	50	2	2.86	3025578	1700	20.68	1750	1804	1750	2270	1225	1749	1779.75	0.53	118	1777	1762	1752	1737	1727	1758	1733	55	521	500	1220	1	1	11090000	200	-16.35	0.43	12	0.02	-110.00	4163.00	3560	20240521	-49.47	1716	20241118	4.84	3560	-49.47	20240521	1716	4.84	20241118	3560	-49.47	20240521	1716	4.84	20241118	0.00	N	060480	500	55 억	58933	N	N	N	N
18	20241127	160620	57	100.00	KOSDAQ		금속	N	N	N	N	N	1749	-16	5	-0.91	14406292	8219	121.84	1767	1767	1742	2290	1236	1765	1752.80	0.54	-1136	1827	1795	1768	1736	1709	1812	1753	55	525	500	1230	1	1	11090000	194	-15.90	0.42	12	0.07	-110.00	4163.00	3560	20240521	-50.87	1716	20241118	1.92	3560	-50.87	20240521	1716	1.92	20241118	3560	-50.87	20240521	1716	1.92	20241118	0.00	N	060480	500	55 억	60069	N	N	N	N
19	20241127	150632	57	100.00	KOSDAQ		금속	N	N	N	N	N	1757	-8	5	-0.45	12220309	6976	103.41	1767	1767	1742	2290	1236	1765	1751.76	0.54	-949	1827	1795	1768	1736	1709	1812	1753	55	525	500	1230	1	1	11090000	195	-15.97	0.42	12	0.06	-110.00	4163.00	3560	20240521	-50.65	1716	20241118	2.39	3560	-50.65	20240521	1716	2.39	20241118	3560	-50.65	20240521	1716	2.39	20241118	0.00	N	060480	500	55 억	60069	N	N	N	N
20	20241127	140632	57	100.00	KOSDAQ		금속	N	N	N	N	N	1757	-8	5	-0.45	12192205	6960	103.17	1767	1767	1742	2290	1236	1765	1751.75	0.54	-949	1827	1795	1768	1736	1709	1812	1753	55	525	500	1230	1	1	11090000	195	-15.97	0.42	12	0.06	-110.00	4163.00	3560	20240521	-50.65	1716	20241118	2.39	3560	-50.65	20240521	1716	2.39	20241118	3560	-50.65	20240521	1716	2.39	20241118	0.00	N	060480	500	55 억	60069	N	N	N	N
21	20241127	130627	57	100.00	KOSDAQ		금속	N	N	N	N	N	1758	-7	5	-0.40	11487732	6557	97.20	1767	1767	1742	2290	1236	1765	1751.98	0.54	-949	1827	1795	1768	1736	1709	1812	1753	55	525	500	1230	1	1	11090000	195	-15.98	0.42	12	0.06	-110.00	4163.00	3560	20240521	-50.62	1716	20241118	2.45	3560	-50.62	20240521	1716	2.45	20241118	3560	-50.62	20240521	1716	2.45	20241118	0.00	N	060480	500	55 억	60069	N	N	N	N
22	20241127	120632	57	100.00	KOSDAQ		금속	N	N	N	N	N	1759	-6	5	-0.34	5791825	3290	48.77	1767	1767	1742	2290	1236	1765	1760.43	0.54	-1320	1827	1795	1768	1736	1709	1812	1753	55	525	500	1230	1	1	11090000	195	-15.99	0.42	12	0.03	-110.00	4163.00	3560	20240521	-50.59	1716	20241118	2.51	3560	-50.59	20240521	1716	2.51	20241118	3560	-50.59	20240521	1716	2.51	20241118	0.00	N	060480	500	55 억	60069	N	N	N	N
23	20241127	110631	57	100.00	KOSDAQ		금속	N	N	N	N	N	1759	-6	5	-0.34	5730260	3255	48.25	1767	1767	1742	2290	1236	1765	1760.45	0.54	-1320	1827	1795	1768	1736	1709	1812	1753	55	525	500	1230	1	1	11090000	195	-15.99	0.42	12	0.03	-110.00	4163.00	3560	20240521	-50.59	1716	20241118	2.51	3560	-50.59	20240521	1716	2.51	20241118	3560	-50.59	20240521	1716	2.51	20241118	0.00	N	060480	500	55 억	60069	N	N	N	N
24	20241127	100631	57	100.00	KOSDAQ		금속	N	N	N	N	N	1742	-23	5	-1.30	3985668	2263	33.55	1767	1767	1742	2290	1236	1765	1761.23	0.54	-1320	1827	1795	1768	1736	1709	1812	1753	55	525	500	1230	1	1	11090000	193	-15.84	0.42	12	0.02	-110.00	4163.00	3560	20240521	-51.07	1716	20241118	1.52	3560	-51.07	20240521	1716	1.52	20241118	3560	-51.07	20240521	1716	1.52	20241118	0.00	N	060480	500	55 억	60069	N	N	N	N
25	20241127	090628	57	100.00	KOSDAQ		금속	N	N	N	N	N	1767	2	2	0.11	386558	219	3.25	1767	1767	1765	2290	1236	1765	1765.11	0.54	-103	1827	1795	1768	1736	1709	1812	1753	55	525	500	1230	1	1	11090000	196	-16.06	0.42	12	0.00	-110.00	4163.00	3560	20240521	-50.37	1716	20241118	2.97	3560	-50.37	20240521	1716	2.97	20241118	3560	-50.37	20240521	1716	2.97	20241118	0.00	N	060480	500	55 억	60069	N	N	N	N
26	20241126	160622	57	100.00	KOSDAQ		금속	N	N	N	N	N	1765	10	2	0.57	11849105	6746	37.36	1755	1800	1741	2280	1229	1755	1756.21	0.54	-120	1782	1768	1751	1737	1720	1775	1744	55	525	500	1220	1	1	11090000	196	-16.05	0.42	12	0.06	-110.00	4163.00	3560	20240521	-50.42	1716	20241118	2.86	3560	-50.42	20240521	1716	2.86	20241118	3560	-50.42	20240521	1716	2.86	20241118	0.00	N	060480	500	55 억	60189	N	N	N	N
27	20241126	150627	57	100.00	KOSDAQ		금속	N	N	N	N	N	1761	6	2	0.34	10633836	6057	33.54	1755	1800	1741	2280	1229	1755	1755.63	0.54	63	1782	1768	1751	1737	1720	1775	1744	55	525	500	1220	1	1	11090000	195	-16.01	0.42	12	0.05	-110.00	4163.00	3560	20240521	-50.53	1716	20241118	2.62	3560	-50.53	20240521	1716	2.62	20241118	3560	-50.53	20240521	1716	2.62	20241118	0.00	N	060480	500	55 억	60189	N	N	N	N
28	20241126	140625	57	100.00	KOSDAQ		금속	N	N	N	N	N	1764	9	2	0.51	10316445	5876	32.54	1755	1800	1741	2280	1229	1755	1755.69	0.54	63	1782	1768	1751	1737	1720	1775	1744	55	525	500	1220	1	1	11090000	196	-16.04	0.42	12	0.05	-110.00	4163.00	3560	20240521	-50.45	1716	20241118	2.80	3560	-50.45	20240521	1716	2.80	20241118	3560	-50.45	20240521	1716	2.80	20241118	0.00	N	060480	500	55 억	60189	N	N	N	N
29	20241126	130624	57	100.00	KOSDAQ		금속	N	N	N	N	N	1751	-4	5	-0.23	6255086	3558	19.70	1755	1800	1751	2280	1229	1755	1758.03	0.54	17	1782	1768	1751	1737	1720	1775	1744	55	525	500	1220	1	1	11090000	194	-15.92	0.42	12	0.03	-110.00	4163.00	3560	20240521	-50.81	1716	20241118	2.04	3560	-50.81	20240521	1716	2.04	20241118	3560	-50.81	20240521	1716	2.04	20241118	0.00	N	060480	500	55 억	60189	N	N	N	N
30	20241126	120629	57	100.00	KOSDAQ		금속	N	N	N	N	N	1771	16	2	0.91	2610057	1477	8.18	1755	1800	1751	2280	1229	1755	1767.13	0.54	-161	1782	1768	1751	1737	1720	1775	1744	55	525	500	1220	1	1	11090000	196	-16.10	0.43	12	0.01	-110.00	4163.00	3560	20240521	-50.25	1716	20241118	3.21	3560	-50.25	20240521	1716	3.21	20241118	3560	-50.25	20240521	1716	3.21	20241118	0.00	N	060480	500	55 억	60189	N	N	N	N
31	20241126	110635	57	100.00	KOSDAQ		금속	N	N	N	N	N	1777	22	2	1.25	2432957	1377	7.63	1755	1800	1751	2280	1229	1755	1766.85	0.54	-161	1782	1768	1751	1737	1720	1775	1744	55	525	500	1220	1	1	11090000	197	-16.15	0.43	12	0.01	-110.00	4163.00	3560	20240521	-50.08	1716	20241118	3.55	3560	-50.08	20240521	1716	3.55	20241118	3560	-50.08	20240521	1716	3.55	20241118	0.00	N	060480	500	55 억	60189	N	N	N	N
32	20241126	100633	57	100.00	KOSDAQ		금속	N	N	N	N	N	1784	29	2	1.65	1263152	711	3.94	1755	1800	1751	2280	1229	1755	1776.59	0.54	-123	1782	1768	1751	1737	1720	1775	1744	55	525	500	1220	1	1	11090000	198	-16.22	0.43	12	0.01	-110.00	4163.00	3560	20240521	-49.89	1716	20241118	3.96	3560	-49.89	20240521	1716	3.96	20241118	3560	-49.89	20240521	1716	3.96	20241118	0.00	N	060480	500	55 억	60189	N	N	N	N
33	20241126	090628	57	100.00	KOSDAQ		금속	N	N	N	N	N	1800	45	2	2.56	698414	395	2.19	1755	1800	1751	2280	1229	1755	1768.14	0.54	-56	1782	1768	1751	1737	1720	1775	1744	55	525	500	1220	1	1	11090000	200	-16.36	0.43	12	0.00	-110.00	4163.00	3560	20240521	-49.44	1716	20241118	4.90	3560	-49.44	20240521	1716	4.90	20241118	3560	-49.44	20240521	1716	4.90	20241118	0.00	N	060480	500	55 억	60189	N	N	N	N
34	20241125	160614	57	100.00	KOSDAQ		금속	N	N	N	N	N	1755	5	2	0.29	31515062	18057	237.34	1751	1765	1734	2275	1225	1750	1745.31	0.55	-433	1772	1760	1755	1743	1738	1758	1741	55	525	500	1220	1	1	11090000	195	-15.95	0.42	12	0.16	-110.00	4163.00	3560	20240521	-50.70	1716	20241118	2.27	3560	-50.70	20240521	1716	2.27	20241118	3560	-50.70	20240521	1716	2.27	20241118	0.00	N	060480	500	55 억	60622	N	N	N	N
35	20241125	150624	57	100.00	KOSDAQ		금속	N	N	N	N	N	1746	-4	5	-0.23	30565619	17516	230.23	1751	1765	1734	2275	1225	1750	1745.01	0.55	-421	1772	1760	1755	1743	1738	1758	1741	55	525	500	1220	1	1	11090000	194	-15.87	0.42	12	0.16	-110.00	4163.00	3560	20240521	-50.96	1716	20241118	1.75	3560	-50.96	20240521	1716	1.75	20241118	3560	-50.96	20240521	1716	1.75	20241118	0.00	N	060480	500	55 억	60622	N	N	N	N
36	20241125	140624	57	100.00	KOSDAQ		금속	N	N	N	N	N	1761	11	2	0.63	29169335	16723	219.81	1751	1761	1734	2275	1225	1750	1744.26	0.55	-233	1772	1760	1755	1743	1738	1758	1741	55	525	500	1220	1	1	11090000	195	-16.01	0.42	12	0.15	-110.00	4163.00	3560	20240521	-50.53	1716	20241118	2.62	3560	-50.53	20240521	1716	2.62	20241118	3560	-50.53	20240521	1716	2.62	20241118	0.00	N	060480	500	55 억	60622	N	N	N	N
37	20241125	130617	57	100.00	KOSDAQ		금속	N	N	N	N	N	1751	1	2	0.06	25595714	14683	192.99	1751	1753	1734	2275	1225	1750	1743.22	0.55	-233	1772	1760	1755	1743	1738	1758	1741	55	525	500	1220	1	1	11090000	194	-15.92	0.42	12	0.13	-110.00	4163.00	3560	20240521	-50.81	1716	20241118	2.04	3560	-50.81	20240521	1716	2.04	20241118	3560	-50.81	20240521	1716	2.04	20241118	0.00	N	060480	500	55 억	60622	N	N	N	N
38	20241125	120627	57	100.00	KOSDAQ		금속	N	N	N	N	N	1740	-10	5	-0.57	22885059	13134	172.63	1751	1753	1734	2275	1225	1750	1742.43	0.55	102	1772	1760	1755	1743	1738	1758	1741	55	525	500	1220	1	1	11090000	193	-15.82	0.42	12	0.12	-110.00	4163.00	3560	20240521	-51.12	1716	20241118	1.40	3560	-51.12	20240521	1716	1.40	20241118	3560	-51.12	20240521	1716	1.40	20241118	0.00	N	060480	500	55 억	60622	N	N	N	N
39	20241125	110621	57	100.00	KOSDAQ		금속	N	N	N	N	N	1741	-9	5	-0.51	12282860	7030	92.40	1751	1753	1737	2275	1225	1750	1747.21	0.55	-471	1772	1760	1755	1743	1738	1758	1741	55	525	500	1220	1	1	11090000	193	-15.83	0.42	12	0.06	-110.00	4163.00	3560	20240521	-51.10	1716	20241118	1.46	3560	-51.10	20240521	1716	1.46	20241118	3560	-51.10	20240521	1716	1.46	20241118	0.00	N	060480	500	55 억	60622	N	N	N	N
40	20241125	100615	57	100.00	KOSDAQ		금속	N	N	N	N	N	1750	0	3	0.00	6461399	3691	48.51	1751	1753	1737	2275	1225	1750	1750.58	0.55	-466	1772	1760	1755	1743	1738	1758	1741	55	525	500	1220	1	1	11090000	194	-15.91	0.42	12	0.03	-110.00	4163.00	3560	20240521	-50.84	1716	20241118	1.98	3560	-50.84	20240521	1716	1.98	20241118	3560	-50.84	20240521	1716	1.98	20241118	0.00	N	060480	500	55 억	60622	N	N	N	N
41	20241125	090614	57	100.00	KOSDAQ		금속	N	N	N	N	N	1743	-7	5	-0.40	3289623	1879	24.70	1751	1753	1737	2275	1225	1750	1750.73	0.55	-485	1772	1760	1755	1743	1738	1758	1741	55	525	500	1220	1	1	11090000	193	-15.85	0.42	12	0.02	-110.00	4163.00	3560	20240521	-51.04	1716	20241118	1.57	3560	-51.04	20240521	1716	1.57	20241118	3560	-51.04	20240521	1716	1.57	20241118	0.00	N	060480	500	55 억	60622	N	N	N	N
42	20241122	160544	57	100.00	KOSDAQ		금속	N	N	N	N	N	1750	-31	5	-1.74	13365990	7607	116.80	1763	1767	1750	2315	1247	1781	1757.06	0.55	-405	1851	1816	1798	1763	1745	1833	1780	55	534	500	1240	1	1	11090000	194	-15.91	0.42	12	0.07	-110.00	4163.00	3560	20240521	-50.84	1716	20241118	1.98	3560	-50.84	20240521	1716	1.98	20241118	3560	-50.84	20240521	1716	1.98	20241118	0.00	N	060480	500	55 억	61027	N	N	N	N
43	20241122	150550	57	100.00	KOSDAQ		금속	N	N	N	N	N	1750	-31	5	-1.74	12324671	7012	107.66	1763	1767	1750	2315	1247	1781	1757.65	0.55	-235	1851	1816	1798	1763	1745	1833	1780	55	534	500	1240	1	1	11090000	194	-15.91	0.42	12	0.06	-110.00	4163.00	3560	20240521	-50.84	1716	20241118	1.98	3560	-50.84	20240521	1716	1.98	20241118	3560	-50.84	20240521	1716	1.98	20241118	0.00	N	060480	500	55 억	61027	N	N	N	N
44	20241122	140552	57	100.00	KOSDAQ		금속	N	N	N	N	N	1756	-25	5	-1.40	10232543	5818	89.33	1763	1767	1750	2315	1247	1781	1758.77	0.55	-235	1851	1816	1798	1763	1745	1833	1780	55	534	500	1240	1	1	11090000	195	-15.96	0.42	12	0.05	-110.00	4163.00	3560	20240521	-50.67	1716	20241118	2.33	3560	-50.67	20240521	1716	2.33	20241118	3560	-50.67	20240521	1716	2.33	20241118	0.00	N	060480	500	55 억	61027	N	N	N	N
45	20241122	130550	57	100.00	KOSDAQ		금속	N	N	N	N	N	1765	-16	5	-0.90	9468794	5383	82.65	1763	1767	1750	2315	1247	1781	1759.02	0.55	-238	1851	1816	1798	1763	1745	1833	1780	55	534	500	1240	1	1	11090000	196	-16.05	0.42	12	0.05	-110.00	4163.00	3560	20240521	-50.42	1716	20241118	2.86	3560	-50.42	20240521	1716	2.86	20241118	3560	-50.42	20240521	1716	2.86	20241118	0.00	N	060480	500	55 억	61027	N	N	N	N
46	20241122	120552	57	100.00	KOSDAQ		금속	N	N	N	N	N	1765	-16	5	-0.90	9468794	5383	82.65	1763	1767	1750	2315	1247	1781	1759.02	0.55	-238	1851	1816	1798	1763	1745	1833	1780	55	534	500	1240	1	1	11090000	196	-16.05	0.42	12	0.05	-110.00	4163.00	3560	20240521	-50.42	1716	20241118	2.86	3560	-50.42	20240521	1716	2.86	20241118	3560	-50.42	20240521	1716	2.86	20241118	0.00	N	060480	500	55 억	61027	N	N	N	N
47	20241122	110548	57	100.00	KOSDAQ		금속	N	N	N	N	N	1767	-14	5	-0.79	9419368	5355	82.22	1763	1767	1750	2315	1247	1781	1758.99	0.55	-238	1851	1816	1798	1763	1745	1833	1780	55	534	500	1240	1	1	11090000	196	-16.06	0.42	12	0.05	-110.00	4163.00	3560	20240521	-50.37	1716	20241118	2.97	3560	-50.37	20240521	1716	2.97	20241118	3560	-50.37	20240521	1716	2.97	20241118	0.00	N	060480	500	55 억	61027	N	N	N	N
48	20241122	100558	57	100.00	KOSDAQ		금속	N	N	N	N	N	1763	-18	5	-1.01	8890376	5055	77.61	1763	1763	1750	2315	1247	1781	1758.73	0.55	-238	1851	1816	1798	1763	1745	1833	1780	55	534	500	1240	1	1	11090000	196	-16.03	0.42	12	0.05	-110.00	4163.00	3560	20240521	-50.48	1716	20241118	2.74	3560	-50.48	20240521	1716	2.74	20241118	3560	-50.48	20240521	1716	2.74	20241118	0.00	N	060480	500	55 억	61027	N	N	N	N
49	20241122	090553	57	100.00	KOSDAQ		금속	N	N	N	N	N	1752	-29	5	-1.63	1150436	655	10.06	1763	1763	1752	2315	1247	1781	1756.39	0.55	-475	1851	1816	1798	1763	1745	1833	1780	55	534	500	1240	1	1	11090000	194	-15.93	0.42	12	0.01	-110.00	4163.00	3560	20240521	-50.79	1716	20241118	2.10	3560	-50.79	20240521	1716	2.10	20241118	3560	-50.79	20240521	1716	2.10	20241118	0.00	N	060480	500	55 억	61027	N	N	N	N
50	20241121	160548	57	100.00	KOSDAQ		금속	N	N	N	N	N	1781	-9	5	-0.50	11627842	6501	81.26	1780	1833	1780	2325	1253	1790	1788.62	0.55	-339	1831	1810	1769	1748	1707	1821	1759	55	535	500	1250	1	1	11090000	198	-16.19	0.43	12	0.06	-110.00	4163.00	3560	20240521	-49.97	1716	20241118	3.79	3560	-49.97	20240521	1716	3.79	20241118	3560	-49.97	20240521	1716	3.79	20241118	0.00	N	060480	500	55 억	61320	N	N	N	N
51	20241121	150559	57	100.00	KOSDAQ		금속	N	N	N	N	N	1794	4	2	0.22	10786478	6029	75.36	1780	1833	1780	2325	1253	1790	1789.10	0.55	-339	1831	1810	1769	1748	1707	1821	1759	55	535	500	1250	1	1	11090000	199	-16.31	0.43	12	0.05	-110.00	4163.00	3560	20240521	-49.61	1716	20241118	4.55	3560	-49.61	20240521	1716	4.55	20241118	3560	-49.61	20240521	1716	4.55	20241118	0.00	N	060480	500	55 억	61320	N	N	N	N
52	20241121	140559	57	100.00	KOSDAQ		금속	N	N	N	N	N	1782	-8	5	-0.45	8673847	4843	60.54	1780	1833	1780	2325	1253	1790	1791.01	0.55	-339	1831	1810	1769	1748	1707	1821	1759	55	535	500	1250	1	1	11090000	198	-16.20	0.43	12	0.04	-110.00	4163.00	3560	20240521	-49.94	1716	20241118	3.85	3560	-49.94	20240521	1716	3.85	20241118	3560	-49.94	20240521	1716	3.85	20241118	0.00	N	060480	500	55 억	61320	N	N	N	N
53	20241121	130553	57	100.00	KOSDAQ		금속	N	N	N	N	N	1791	1	2	0.06	6866256	3831	47.89	1780	1833	1780	2325	1253	1790	1792.29	0.55	-339	1831	1810	1769	1748	1707	1821	1759	55	535	500	1250	1	1	11090000	199	-16.28	0.43	12	0.03	-110.00	4163.00	3560	20240521	-49.69	1716	20241118	4.37	3560	-49.69	20240521	1716	4.37	20241118	3560	-49.69	20240521	1716	4.37	20241118	0.00	N	060480	500	55 억	61320	N	N	N	N
54	20241121	120554	57	100.00	KOSDAQ		금속	N	N	N	N	N	1791	1	2	0.06	6862674	3829	47.86	1780	1833	1780	2325	1253	1790	1792.29	0.55	-339	1831	1810	1769	1748	1707	1821	1759	55	535	500	1250	1	1	11090000	199	-16.28	0.43	12	0.03	-110.00	4163.00	3560	20240521	-49.69	1716	20241118	4.37	3560	-49.69	20240521	1716	4.37	20241118	3560	-49.69	20240521	1716	4.37	20241118	0.00	N	060480	500	55 억	61320	N	N	N	N
55	20241121	110554	57	100.00	KOSDAQ		금속	N	N	N	N	N	1790	0	3	0.00	6823293	3807	47.59	1780	1833	1780	2325	1253	1790	1792.30	0.55	-339	1831	1810	1769	1748	1707	1821	1759	55	535	500	1250	1	1	11090000	199	-16.27	0.43	12	0.03	-110.00	4163.00	3560	20240521	-49.72	1716	20241118	4.31	3560	-49.72	20240521	1716	4.31	20241118	3560	-49.72	20240521	1716	4.31	20241118	0.00	N	060480	500	55 억	61320	N	N	N	N
56	20241121	100557	57	100.00	KOSDAQ		금속	N	N	N	N	N	1826	36	2	2.01	2847539	1586	19.82	1780	1833	1780	2325	1253	1790	1795.42	0.55	-248	1831	1810	1769	1748	1707	1821	1759	55	535	500	1250	1	1	11090000	203	-16.60	0.44	12	0.01	-110.00	4163.00	3560	20240521	-48.71	1716	20241118	6.41	3560	-48.71	20240521	1716	6.41	20241118	3560	-48.71	20240521	1716	6.41	20241118	0.00	N	060480	500	55 억	61320	N	N	N	N
57	20241121	090557	57	100.00	KOSDAQ		금속	N	N	N	N	N	1832	42	2	2.35	1683294	939	11.74	1780	1833	1780	2325	1253	1790	1792.65	0.55	-248	1831	1810	1769	1748	1707	1821	1759	55	535	500	1250	1	1	11090000	203	-16.65	0.44	12	0.01	-110.00	4163.00	3560	20240521	-48.54	1716	20241118	6.76	3560	-48.54	20240521	1716	6.76	20241118	3560	-48.54	20240521	1716	6.76	20241118	0.00	N	060480	500	55 억	61320	N	N	N	N
58	20241120	160551	57	100.00	KOSDAQ		금속	N	N	N	N	N	1790	5	2	0.28	14200362	7999	14.82	1762	1790	1728	2320	1250	1785	1775.27	0.55	2	1829	1807	1763	1741	1697	1818	1752	55	535	500	1240	1	1	11090000	199	-16.27	0.43	12	0.07	-110.00	4163.00	3560	20240521	-49.72	1716	20241118	4.31	3560	-49.72	20240521	1716	4.31	20241118	3560	-49.72	20240521	1716	4.31	20241118	0.00	N	060480	500	55 억	61318	N	N	N	N
59	20241120	150600	57	100.00	KOSDAQ		금속	N	N	N	N	N	1785	0	3	0.00	13110296	7390	13.69	1762	1790	1728	2320	1250	1785	1774.06	0.55	2	1829	1807	1763	1741	1697	1818	1752	55	535	500	1240	1	1	11090000	198	-16.23	0.43	12	0.07	-110.00	4163.00	3560	20240521	-49.86	1716	20241118	4.02	3560	-49.86	20240521	1716	4.02	20241118	3560	-49.86	20240521	1716	4.02	20241118	0.00	N	060480	500	55 억	61318	N	N	N	N
60	20241120	140600	57	100.00	KOSDAQ		금속	N	N	N	N	N	1785	0	3	0.00	13022868	7341	13.60	1762	1790	1728	2320	1250	1785	1773.99	0.55	2	1829	1807	1763	1741	1697	1818	1752	55	535	500	1240	1	1	11090000	198	-16.23	0.43	12	0.07	-110.00	4163.00	3560	20240521	-49.86	1716	20241118	4.02	3560	-49.86	20240521	1716	4.02	20241118	3560	-49.86	20240521	1716	4.02	20241118	0.00	N	060480	500	55 억	61318	N	N	N	N
61	20241120	130600	57	100.00	KOSDAQ		금속	N	N	N	N	N	1779	-6	5	-0.34	8321735	4703	8.71	1762	1785	1728	2320	1250	1785	1769.45	0.55	55	1829	1807	1763	1741	1697	1818	1752	55	535	500	1240	1	1	11090000	197	-16.17	0.43	12	0.04	-110.00	4163.00	3560	20240521	-50.03	1716	20241118	3.67	3560	-50.03	20240521	1716	3.67	20241118	3560	-50.03	20240521	1716	3.67	20241118	0.00	N	060480	500	55 억	61318	N	N	N	N
62	20241120	120601	57	100.00	KOSDAQ		금속	N	N	N	N	N	1761	-24	5	-1.34	8190078	4629	8.58	1762	1785	1728	2320	1250	1785	1769.30	0.55	55	1829	1807	1763	1741	1697	1818	1752	55	535	500	1240	1	1	11090000	195	-16.01	0.42	12	0.04	-110.00	4163.00	3560	20240521	-50.53	1716	20241118	2.62	3560	-50.53	20240521	1716	2.62	20241118	3560	-50.53	20240521	1716	2.62	20241118	0.00	N	060480	500	55 억	61318	N	N	N	N
63	20241120	110601	57	100.00	KOSDAQ		금속	N	N	N	N	N	1758	-27	5	-1.51	7405212	4188	7.76	1762	1785	1728	2320	1250	1785	1768.20	0.55	163	1829	1807	1763	1741	1697	1818	1752	55	535	500	1240	1	1	11090000	195	-15.98	0.42	12	0.04	-110.00	4163.00	3560	20240521	-50.62	1716	20241118	2.45	3560	-50.62	20240521	1716	2.45	20241118	3560	-50.62	20240521	1716	2.45	20241118	0.00	N	060480	500	55 억	61318	N	N	N	N
64	20241120	100600	57	100.00	KOSDAQ		금속	N	N	N	N	N	1782	-3	5	-0.17	6791103	3840	7.11	1762	1785	1728	2320	1250	1785	1768.52	0.55	173	1829	1807	1763	1741	1697	1818	1752	55	535	500	1240	1	1	11090000	198	-16.20	0.43	12	0.03	-110.00	4163.00	3560	20240521	-49.94	1716	20241118	3.85	3560	-49.94	20240521	1716	3.85	20241118	3560	-49.94	20240521	1716	3.85	20241118	0.00	N	060480	500	55 억	61318	N	N	N	N
65	20241120	090600	57	100.00	KOSDAQ		금속	N	N	N	N	N	1784	-1	5	-0.06	4258747	2404	4.45	1762	1785	1728	2320	1250	1785	1771.53	0.55	-13	1829	1807	1763	1741	1697	1818	1752	55	535	500	1240	1	1	11090000	198	-16.22	0.43	12	0.02	-110.00	4163.00	3560	20240521	-49.89	1716	20241118	3.96	3560	-49.89	20240521	1716	3.96	20241118	3560	-49.89	20240521	1716	3.96	20241118	0.00	N	060480	500	55 억	61318	N	N	N	N
66	20241119	160530	57	100.00	KOSDAQ		금속	N	N	N	N	N	1785	66	2	3.84	93684095	53982	107.51	1728	1785	1719	2230	1204	1719	1735.47	0.55	329	1794	1756	1736	1698	1678	1746	1688	55	511	500	1200	1	1	11090000	198	-16.23	0.43	12	0.49	-110.00	4163.00	3560	20240521	-49.86	1716	20241118	4.02	3560	-49.86	20240521	1716	4.02	20241118	3560	-49.86	20240521	1716	4.02	20241118	0.00	N	060480	500	55 억	60989	N	N	N	N
67	20241119	150537	57	100.00	KOSDAQ		금속	N	N	N	N	N	1760	41	2	2.39	91838043	52946	105.45	1728	1784	1719	2230	1204	1719	1734.56	0.55	323	1794	1756	1736	1698	1678	1746	1688	55	511	500	1200	1	1	11090000	195	-16.00	0.42	12	0.48	-110.00	4163.00	3560	20240521	-50.56	1716	20241118	2.56	3560	-50.56	20240521	1716	2.56	20241118	3560	-50.56	20240521	1716	2.56	20241118	0.00	N	060480	500	55 억	60989	N	N	N	N
68	20241119	140536	57	100.00	KOSDAQ		금속	N	N	N	N	N	1754	35	2	2.04	90221784	52027	103.62	1728	1784	1719	2230	1204	1719	1734.13	0.55	251	1794	1756	1736	1698	1678	1746	1688	55	511	500	1200	1	1	11090000	195	-15.95	0.42	12	0.47	-110.00	4163.00	3560	20240521	-50.73	1716	20241118	2.21	3560	-50.73	20240521	1716	2.21	20241118	3560	-50.73	20240521	1716	2.21	20241118	0.00	N	060480	500	55 억	60989	N	N	N	N
69	20241119	130537	57	100.00	KOSDAQ		금속	N	N	N	N	N	1780	61	2	3.55	85344264	49259	98.11	1728	1784	1719	2230	1204	1719	1732.56	0.55	-33	1794	1756	1736	1698	1678	1746	1688	55	511	500	1200	1	1	11090000	197	-16.18	0.43	12	0.44	-110.00	4163.00	3560	20240521	-50.00	1716	20241118	3.73	3560	-50.00	20240521	1716	3.73	20241118	3560	-50.00	20240521	1716	3.73	20241118	0.00	N	060480	500	55 억	60989	N	N	N	N
70	20241119	120533	57	100.00	KOSDAQ		금속	N	N	N	N	N	1757	38	2	2.21	77495785	44828	89.28	1728	1770	1719	2230	1204	1719	1728.74	0.55	272	1794	1756	1736	1698	1678	1746	1688	55	511	500	1200	1	1	11090000	195	-15.97	0.42	12	0.40	-110.00	4163.00	3560	20240521	-50.65	1716	20241118	2.39	3560	-50.65	20240521	1716	2.39	20241118	3560	-50.65	20240521	1716	2.39	20241118	0.00	N	060480	500	55 억	60989	N	N	N	N
71	20241119	110539	57	100.00	KOSDAQ		금속	N	N	N	N	N	1764	45	2	2.62	64203041	37235	74.16	1728	1770	1719	2230	1204	1719	1724.27	0.55	388	1794	1756	1736	1698	1678	1746	1688	55	511	500	1200	1	1	11090000	196	-16.04	0.42	12	0.34	-110.00	4163.00	3560	20240521	-50.45	1716	20241118	2.80	3560	-50.45	20240521	1716	2.80	20241118	3560	-50.45	20240521	1716	2.80	20241118	0.00	N	060480	500	55 억	60989	N	N	N	N
72	20241119	100554	57	100.00	KOSDAQ		금속	N	N	N	N	N	1736	17	2	0.99	27594624	16000	31.87	1728	1770	1719	2230	1204	1719	1724.66	0.55	-483	1794	1756	1736	1698	1678	1746	1688	55	511	500	1200	1	1	11090000	193	-15.78	0.42	12	0.14	-110.00	4163.00	3560	20240521	-51.24	1716	20241118	1.17	3560	-51.24	20240521	1716	1.17	20241118	3560	-51.24	20240521	1716	1.17	20241118	0.00	N	060480	500	55 억	60989	N	N	N	N
73	20241119	090548	57	100.00	KOSDAQ		금속	N	N	N	N	N	1732	13	2	0.76	3442812	1965	3.91	1728	1770	1728	2230	1204	1719	1752.07	0.55	-489	1794	1756	1736	1698	1678	1746	1688	55	511	500	1200	1	1	11090000	192	-15.75	0.42	12	0.02	-110.00	4163.00	3560	20240521	-51.35	1716	20241118	0.93	3560	-51.35	20240521	1716	0.93	20241118	3560	-51.35	20240521	1716	0.93	20241118	0.00	N	060480	500	55 억	60989	N	N	N	N
74	20241118	160533	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1719	-16	5	-0.92	86605430	50209	278.49	1736	1774	1716	2255	1215	1735	1724.90	0.54	642	1821	1777	1756	1712	1691	1767	1702	55	520	500	1210	1	1	11090000	191	-15.63	0.41	12	0.45	-110.00	4163.00	3560	20240521	-51.71	1716	20241118	0.17	3560	-51.71	20240521	1716	0.17	20241118	3560	-51.71	20240521	1716	0.17	20241118	0.00	N	060480	500	55 억	60347	N	N	N	N
75	20241118	150537	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1718	-17	5	-0.98	83696511	48519	269.12	1736	1774	1716	2255	1215	1735	1725.03	0.54	951	1821	1777	1756	1712	1691	1767	1702	55	520	500	1210	1	1	11090000	191	-15.62	0.41	12	0.44	-110.00	4163.00	3560	20240521	-51.74	1716	20241118	0.12	3560	-51.74	20240521	1716	0.12	20241118	3560	-51.74	20240521	1716	0.12	20241118	0.00	N	060480	500	55 억	60347	N	N	N	N
76	20241118	140539	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1729	-6	5	-0.35	69919675	40506	224.67	1736	1774	1719	2255	1215	1735	1726.16	0.54	537	1821	1777	1756	1712	1691	1767	1702	55	520	500	1210	1	1	11090000	192	-15.72	0.42	12	0.37	-110.00	4163.00	3560	20240521	-51.43	1719	20241118	0.58	3560	-51.43	20240521	1719	0.58	20241118	3560	-51.43	20240521	1719	0.58	20241118	0.00	N	060480	500	55 억	60347	N	N	N	N
77	20241118	130536	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1730	-5	5	-0.29	68684804	39789	220.69	1736	1774	1719	2255	1215	1735	1726.23	0.54	534	1821	1777	1756	1712	1691	1767	1702	55	520	500	1210	1	1	11090000	192	-15.73	0.42	12	0.36	-110.00	4163.00	3560	20240521	-51.40	1719	20241118	0.64	3560	-51.40	20240521	1719	0.64	20241118	3560	-51.40	20240521	1719	0.64	20241118	0.00	N	060480	500	55 억	60347	N	N	N	N
78	20241118	120540	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1722	-13	5	-0.75	30288701	17487	96.99	1736	1774	1719	2255	1215	1735	1732.07	0.54	97	1821	1777	1756	1712	1691	1767	1702	55	520	500	1210	1	1	11090000	191	-15.65	0.41	12	0.16	-110.00	4163.00	3560	20240521	-51.63	1719	20241118	0.17	3560	-51.63	20240521	1719	0.17	20241118	3560	-51.63	20240521	1719	0.17	20241118	0.00	N	060480	500	55 억	60347	N	N	N	N
79	20241118	110536	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1733	-2	5	-0.12	21704834	12510	69.39	1736	1774	1719	2255	1215	1735	1735.00	0.54	-248	1821	1777	1756	1712	1691	1767	1702	55	520	500	1210	1	1	11090000	192	-15.75	0.42	12	0.11	-110.00	4163.00	3560	20240521	-51.32	1719	20241118	0.81	3560	-51.32	20240521	1719	0.81	20241118	3560	-51.32	20240521	1719	0.81	20241118	0.00	N	060480	500	55 억	60347	N	N	N	N
80	20241118	100534	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1735	0	3	0.00	14610843	8392	46.55	1736	1774	1730	2255	1215	1735	1741.04	0.54	-56	1821	1777	1756	1712	1691	1767	1702	55	520	500	1210	1	1	11090000	192	-15.77	0.42	12	0.08	-110.00	4163.00	3560	20240521	-51.26	1730	20241118	0.29	3560	-51.26	20240521	1730	0.29	20241118	3560	-51.26	20240521	1730	0.29	20241118	0.00	N	060480	500	55 억	60347	N	N	N	N
81	20241118	090532	57	100.00	KOSDAQ		금속	N	N	N	N	N	1739	4	2	0.23	957931	549	3.05	1736	1774	1736	2255	1215	1735	1744.87	0.54	-197	1821	1777	1756	1712	1691	1767	1702	55	520	500	1210	1	1	11090000	193	-15.81	0.42	12	0.00	-110.00	4163.00	3560	20240521	-51.15	1735	20241115	0.23	3560	-51.15	20240521	1735	0.23	20241115	3560	-51.15	20240521	1735	0.23	20241115	0.00	N	060480	500	55 억	60347	N	N	N	N
82	20241115	160549	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1735	-46	5	-2.58	31378702	17889	178.89	1800	1800	1735	2315	1247	1781	1754.73	0.54	12	1815	1797	1789	1771	1763	1794	1768	55	534	500	1240	1	1	11090000	192	-15.77	0.42	12	0.16	-110.00	4163.00	3560	20240521	-51.26	1735	20241115	0.00	3560	-51.26	20240521	1735	0.00	20241115	3560	-51.26	20240521	1735	0.00	20241115	0.00	N	060480	500	55 억	60335	N	N	N	N
83	20241115	150602	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1761	-20	5	-1.12	28135753	16020	160.20	1800	1800	1736	2315	1247	1781	1756.29	0.54	696	1815	1797	1789	1771	1763	1794	1768	55	534	500	1240	1	1	11090000	195	-16.01	0.42	12	0.14	-110.00	4163.00	3560	20240521	-50.53	1736	20241115	1.44	3560	-50.53	20240521	1736	1.44	20241115	3560	-50.53	20240521	1736	1.44	20241115	0.00	N	060480	500	55 억	60335	N	N	N	N
84	20241115	140558	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1743	-38	5	-2.13	20288212	11519	115.19	1800	1800	1736	2315	1247	1781	1761.28	0.54	-300	1815	1797	1789	1771	1763	1794	1768	55	534	500	1240	1	1	11090000	193	-15.85	0.42	12	0.10	-110.00	4163.00	3560	20240521	-51.04	1736	20241115	0.40	3560	-51.04	20240521	1736	0.40	20241115	3560	-51.04	20240521	1736	0.40	20241115	0.00	N	060480	500	55 억	60335	N	N	N	N
85	20241115	130558	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1740	-41	5	-2.30	20269040	11508	115.08	1800	1800	1736	2315	1247	1781	1761.30	0.54	-300	1815	1797	1789	1771	1763	1794	1768	55	534	500	1240	1	1	11090000	193	-15.82	0.42	12	0.10	-110.00	4163.00	3560	20240521	-51.12	1736	20241115	0.23	3560	-51.12	20240521	1736	0.23	20241115	3560	-51.12	20240521	1736	0.23	20241115	0.00	N	060480	500	55 억	60335	N	N	N	N
86	20241115	120601	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1757	-24	5	-1.35	17715028	10047	100.47	1800	1800	1736	2315	1247	1781	1763.22	0.54	-445	1815	1797	1789	1771	1763	1794	1768	55	534	500	1240	1	1	11090000	195	-15.97	0.42	12	0.09	-110.00	4163.00	3560	20240521	-50.65	1736	20241115	1.21	3560	-50.65	20240521	1736	1.21	20241115	3560	-50.65	20240521	1736	1.21	20241115	0.00	N	060480	500	55 억	60335	N	N	N	N
87	20241115	110548	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1750	-31	5	-1.74	17324715	9824	98.24	1800	1800	1736	2315	1247	1781	1763.51	0.54	-445	1815	1797	1789	1771	1763	1794	1768	55	534	500	1240	1	1	11090000	194	-15.91	0.42	12	0.09	-110.00	4163.00	3560	20240521	-50.84	1736	20241115	0.81	3560	-50.84	20240521	1736	0.81	20241115	3560	-50.84	20240521	1736	0.81	20241115	0.00	N	060480	500	55 억	60335	N	N	N	N
88	20241115	100547	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1748	-33	5	-1.85	12502381	7058	70.58	1800	1800	1748	2315	1247	1781	1771.38	0.54	-236	1815	1797	1789	1771	1763	1794	1768	55	534	500	1240	1	1	11090000	194	-15.89	0.42	12	0.06	-110.00	4163.00	3560	20240521	-50.90	1748	20241115	0.00	3560	-50.90	20240521	1748	0.00	20241115	3560	-50.90	20240521	1748	0.00	20241115	0.00	N	060480	500	55 억	60335	N	N	N	N
89	20241115	090552	57	100.00	KOSDAQ		금속	N	N	N	N	N	1800	19	2	1.07	52200	29	0.29	1800	1800	1800	2315	1247	1781	1800.00	0.54	-7	1815	1797	1789	1771	1763	1794	1768	55	534	500	1240	1	1	11090000	200	-16.36	0.43	12	0.00	-110.00	4163.00	3560	20240521	-49.44	1781	20241114	1.07	3560	-49.44	20240521	1781	1.07	20241114	3560	-49.44	20240521	1781	1.07	20241114	0.00	N	060480	500	55 억	60335	N	N	N	N
90	20241114	160543	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1786	-21	5	-1.16	17149815	9557	43.55	1807	1807	1786	2345	1265	1807	1794.48	0.55	-69	1876	1841	1824	1789	1772	1833	1781	55	538	500	1260	1	1	11090000	198	-16.24	0.43	12	0.09	-110.00	4163.00	3560	20240521	-49.83	1786	20241114	0.00	3560	-49.83	20240521	1786	0.00	20241114	3560	-49.83	20240521	1786	0.00	20241114	0.00	N	060480	500	55 억	60560	N	N	N	N
91	20241114	150546	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1790	-17	5	-0.94	16533201	9212	41.98	1807	1807	1788	2345	1265	1807	1794.75	0.55	-81	1876	1841	1824	1789	1772	1833	1781	55	538	500	1260	1	1	11090000	199	-16.27	0.43	12	0.08	-110.00	4163.00	3560	20240521	-49.72	1788	20241114	0.11	3560	-49.72	20240521	1788	0.11	20241114	3560	-49.72	20240521	1788	0.11	20241114	0.00	N	060480	500	55 억	60560	N	N	N	N
92	20241114	140541	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1790	-17	5	-0.94	14308645	7969	36.32	1807	1807	1790	2345	1265	1807	1795.54	0.55	80	1876	1841	1824	1789	1772	1833	1781	55	538	500	1260	1	1	11090000	199	-16.27	0.43	12	0.07	-110.00	4163.00	3560	20240521	-49.72	1790	20241114	0.00	3560	-49.72	20240521	1790	0.00	20241114	3560	-49.72	20240521	1790	0.00	20241114	0.00	N	060480	500	55 억	60560	N	N	N	N
93	20241114	130542	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1798	-9	5	-0.50	13875434	7727	35.21	1807	1807	1790	2345	1265	1807	1795.71	0.55	80	1876	1841	1824	1789	1772	1833	1781	55	538	500	1260	1	1	11090000	199	-16.35	0.43	12	0.07	-110.00	4163.00	3560	20240521	-49.49	1790	20241114	0.45	3560	-49.49	20240521	1790	0.45	20241114	3560	-49.49	20240521	1790	0.45	20241114	0.00	N	060480	500	55 억	60560	N	N	N	N
94	20241114	120542	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1791	-16	5	-0.89	11275641	6277	28.61	1807	1807	1791	2345	1265	1807	1796.34	0.55	110	1876	1841	1824	1789	1772	1833	1781	55	538	500	1260	1	1	11090000	199	-16.28	0.43	12	0.06	-110.00	4163.00	3560	20240521	-49.69	1791	20241114	0.00	3560	-49.69	20240521	1791	0.00	20241114	3560	-49.69	20240521	1791	0.00	20241114	0.00	N	060480	500	55 억	60560	N	N	N	N
95	20241114	110543	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1791	-16	5	-0.89	9358665	5207	23.73	1807	1807	1791	2345	1265	1807	1797.32	0.55	192	1876	1841	1824	1789	1772	1833	1781	55	538	500	1260	1	1	11090000	199	-16.28	0.43	12	0.05	-110.00	4163.00	3560	20240521	-49.69	1791	20241114	0.00	3560	-49.69	20240521	1791	0.00	20241114	3560	-49.69	20240521	1791	0.00	20241114	0.00	N	060480	500	55 억	60560	N	N	N	N
96	20241114	100602	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1798	-9	5	-0.50	1379303	767	3.50	1807	1807	1798	2345	1265	1807	1798.31	0.55	150	1876	1841	1824	1789	1772	1833	1781	55	538	500	1260	1	1	11090000	199	-16.35	0.43	12	0.01	-110.00	4163.00	3560	20240521	-49.49	1798	20241114	0.00	3560	-49.49	20240521	1798	0.00	20241114	3560	-49.49	20240521	1798	0.00	20241114	0.00	N	060480	500	55 억	60560	N	N	N	N
97	20241114	090537	57	100.00	KOSDAQ		금속	N	N	N	N	N	1807	0	3	0.00	0	0	0.00	0	0	0	2345	1265	1807	0.00	0.55	0	1876	1841	1824	1789	1772	1833	1781	55	538	500	1260	1	1	11090000	200	-16.43	0.43	12	0.00	-110.00	4163.00	3560	20240521	-49.24	1807	20241113	0.00	3560	-49.24	20240521	1807	0.00	20241113	3560	-49.24	20240521	1807	0.00	20241113	0.00	N	060480	500	55 억	60560	N	N	N	N
98	20241113	160314	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1807	-54	5	-2.90	40067772	21848	99.56	1854	1859	1807	2415	1303	1861	1833.93	0.58	-3906	1987	1924	1887	1824	1787	1905	1805	55	554	500	1300	1	1	11090000	200	-16.43	0.43	12	0.20	-110.00	4163.00	3560	20240521	-49.24	1807	20241113	0.00	3560	-49.24	20240521	1807	0.00	20241113	3560	-49.24	20240521	1807	0.00	20241113	0.00	N	060480	500	55 억	64466	N	N	N	N
99	20241113	150335	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1816	-45	5	-2.42	37911645	20658	94.14	1854	1859	1816	2415	1303	1861	1835.20	0.58	-3210	1987	1924	1887	1824	1787	1905	1805	55	554	500	1300	1	1	11090000	201	-16.51	0.44	12	0.19	-110.00	4163.00	3560	20240521	-48.99	1816	20241113	0.00	3560	-48.99	20240521	1816	0.00	20241113	3560	-48.99	20240521	1816	0.00	20241113	0.00	N	060480	500	55 억	64466	N	N	N	N
100	20241113	140331	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1821	-40	5	-2.15	31096003	16907	77.04	1854	1859	1821	2415	1303	1861	1839.24	0.58	-2813	1987	1924	1887	1824	1787	1905	1805	55	554	500	1300	1	1	11090000	202	-16.55	0.44	12	0.15	-110.00	4163.00	3560	20240521	-48.85	1821	20241113	0.00	3560	-48.85	20240521	1821	0.00	20241113	3560	-48.85	20240521	1821	0.00	20241113	0.00	N	060480	500	55 억	64466	N	N	N	N
101	20241113	130328	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1828	-33	5	-1.77	26496597	14387	65.56	1854	1859	1828	2415	1303	1861	1841.70	0.58	-2592	1987	1924	1887	1824	1787	1905	1805	55	554	500	1300	1	1	11090000	203	-16.62	0.44	12	0.13	-110.00	4163.00	3560	20240521	-48.65	1828	20241113	0.00	3560	-48.65	20240521	1828	0.00	20241113	3560	-48.65	20240521	1828	0.00	20241113	0.00	N	060480	500	55 억	64466	N	N	N	N
102	20241113	120327	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1835	-26	5	-1.40	23450111	12723	57.98	1854	1859	1830	2415	1303	1861	1843.13	0.58	-2592	1987	1924	1887	1824	1787	1905	1805	55	554	500	1300	1	1	11090000	204	-16.68	0.44	12	0.11	-110.00	4163.00	3560	20240521	-48.46	1830	20241113	0.27	3560	-48.46	20240521	1830	0.27	20241113	3560	-48.46	20240521	1830	0.27	20241113	0.00	N	060480	500	55 억	64466	N	N	N	N
103	20241113	110325	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1832	-29	5	-1.56	22712441	12321	56.14	1854	1859	1830	2415	1303	1861	1843.39	0.58	-2592	1987	1924	1887	1824	1787	1905	1805	55	554	500	1300	1	1	11090000	203	-16.65	0.44	12	0.11	-110.00	4163.00	3560	20240521	-48.54	1830	20241113	0.11	3560	-48.54	20240521	1830	0.11	20241113	3560	-48.54	20240521	1830	0.11	20241113	0.00	N	060480	500	55 억	64466	N	N	N	N
104	20241113	100326	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1837	-24	5	-1.29	16834032	9119	41.55	1854	1859	1836	2415	1303	1861	1846.04	0.58	-2592	1987	1924	1887	1824	1787	1905	1805	55	554	500	1300	1	1	11090000	204	-16.70	0.44	12	0.08	-110.00	4163.00	3560	20240521	-48.40	1836	20241113	0.05	3560	-48.40	20240521	1836	0.05	20241113	3560	-48.40	20240521	1836	0.05	20241113	0.00	N	060480	500	55 억	64466	N	N	N	N
105	20241113	090320	57	100.00	KOSDAQ		금속	N	N	N	N	N	1854	-7	5	-0.38	320742	173	0.79	1854	1854	1854	2415	1303	1861	1854.00	0.58	0	1987	1924	1887	1824	1787	1905	1805	55	554	500	1300	1	1	11090000	206	-16.85	0.45	12	0.00	-110.00	4163.00	3560	20240521	-47.92	1850	20241112	0.22	3560	-47.92	20240521	1850	0.22	20241112	3560	-47.92	20240521	1850	0.22	20241112	0.00	N	060480	500	55 억	64466	N	N	N	N
106	20241112	160524	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1861	-57	5	-2.97	41370332	21837	209.53	1918	1950	1850	2490	1343	1918	1894.51	0.62	-4158	1967	1942	1929	1904	1891	1936	1898	55	572	500	1340	1	1	11090000	206	-16.92	0.45	12	0.20	-110.00	4163.00	3560	20240521	-47.72	1850	20241112	0.59	3560	-47.72	20240521	1850	0.59	20241112	3560	-47.72	20240521	1850	0.59	20241112	0.00	N	060480	500	55 억	68624	N	N	N	N
107	20241112	150527	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1880	-38	5	-1.98	39237607	20691	198.53	1918	1950	1850	2490	1343	1918	1896.36	0.62	-4158	1967	1942	1929	1904	1891	1936	1898	55	572	500	1340	1	1	11090000	208	-17.09	0.45	12	0.19	-110.00	4163.00	3560	20240521	-47.19	1850	20241112	1.62	3560	-47.19	20240521	1850	1.62	20241112	3560	-47.19	20240521	1850	1.62	20241112	0.00	N	060480	500	55 억	68624	N	N	N	N
108	20241112	140535	57	100.00	KOSDAQ		금속	N	N	N	N	N	1880	-38	5	-1.98	28297979	14843	142.42	1918	1950	1880	2490	1343	1918	1906.49	0.62	-3983	1967	1942	1929	1904	1891	1936	1898	55	572	500	1340	1	1	11090000	208	-17.09	0.45	12	0.13	-110.00	4163.00	3560	20240521	-47.19	1871	20240805	0.48	3560	-47.19	20240521	1871	0.48	20240805	3560	-47.19	20240521	1871	0.48	20240805	0.00	N	060480	500	55 억	68624	N	N	N	N
109	20241112	130530	57	100.00	KOSDAQ		금속	N	N	N	N	N	1893	-25	5	-1.30	22814222	11931	114.48	1918	1950	1888	2490	1343	1918	1912.18	0.62	-3333	1967	1942	1929	1904	1891	1936	1898	55	572	500	1340	1	1	11090000	210	-17.21	0.45	12	0.11	-110.00	4163.00	3560	20240521	-46.83	1871	20240805	1.18	3560	-46.83	20240521	1871	1.18	20240805	3560	-46.83	20240521	1871	1.18	20240805	0.00	N	060480	500	55 억	68624	N	N	N	N
110	20241112	120529	57	100.00	KOSDAQ		금속	N	N	N	N	N	1895	-23	5	-1.20	20078178	10485	100.60	1918	1950	1895	2490	1343	1918	1914.94	0.62	-2209	1967	1942	1929	1904	1891	1936	1898	55	572	500	1340	1	1	11090000	210	-17.23	0.46	12	0.09	-110.00	4163.00	3560	20240521	-46.77	1871	20240805	1.28	3560	-46.77	20240521	1871	1.28	20240805	3560	-46.77	20240521	1871	1.28	20240805	0.00	N	060480	500	55 억	68624	N	N	N	N
111	20241112	110528	57	100.00	KOSDAQ		금속	N	N	N	N	N	1907	-11	5	-0.57	12707815	6610	63.42	1918	1950	1905	2490	1343	1918	1922.51	0.62	-169	1967	1942	1929	1904	1891	1936	1898	55	572	500	1340	1	1	11090000	211	-17.34	0.46	12	0.06	-110.00	4163.00	3560	20240521	-46.43	1871	20240805	1.92	3560	-46.43	20240521	1871	1.92	20240805	3560	-46.43	20240521	1871	1.92	20240805	0.00	N	060480	500	55 억	68624	N	N	N	N
112	20241112	100528	57	100.00	KOSDAQ		금속	N	N	N	N	N	1938	20	2	1.04	10163928	5276	50.62	1918	1950	1905	2490	1343	1918	1926.45	0.62	-354	1967	1942	1929	1904	1891	1936	1898	55	572	500	1340	1	1	11090000	215	-17.62	0.47	12	0.05	-110.00	4163.00	3560	20240521	-45.56	1871	20240805	3.58	3560	-45.56	20240521	1871	3.58	20240805	3560	-45.56	20240521	1871	3.58	20240805	0.00	N	060480	500	55 억	68624	N	N	N	N
113	20241112	090527	57	100.00	KOSDAQ		금속	N	N	N	N	N	1927	9	2	0.47	1864542	972	9.33	1918	1927	1918	2490	1343	1918	1918.25	0.62	-137	1967	1942	1929	1904	1891	1936	1898	55	572	500	1340	1	1	11090000	214	-17.52	0.46	12	0.01	-110.00	4163.00	3560	20240521	-45.87	1871	20240805	2.99	3560	-45.87	20240521	1871	2.99	20240805	3560	-45.87	20240521	1871	2.99	20240805	0.00	N	060480	500	55 억	68624	N	N	N	N
114	20241111	160524	57	100.00	KOSDAQ		금속	N	N	N	N	N	1918	-36	5	-1.84	20003947	10412	106.36	1954	1954	1916	2540	1368	1954	1921.24	0.62	107	1988	1971	1953	1936	1918	1979	1944	55	586	500	1360	1	1	11090000	213	-17.44	0.46	12	0.09	-110.00	4163.00	3560	20240521	-46.12	1871	20240805	2.51	3560	-46.12	20240521	1871	2.51	20240805	3560	-46.12	20240521	1871	2.51	20240805	0.00	N	060480	500	55 억	68517	N	N	N	N
115	20241111	150541	57	100.00	KOSDAQ		금속	N	N	N	N	N	1920	-34	5	-1.74	17609567	9164	93.62	1954	1954	1916	2540	1368	1954	1921.60	0.62	239	1988	1971	1953	1936	1918	1979	1944	55	586	500	1360	1	1	11090000	213	-17.45	0.46	12	0.08	-110.00	4163.00	3560	20240521	-46.07	1871	20240805	2.62	3560	-46.07	20240521	1871	2.62	20240805	3560	-46.07	20240521	1871	2.62	20240805	0.00	N	060480	500	55 억	68517	N	N	N	N
116	20241111	140532	57	100.00	KOSDAQ		금속	N	N	N	N	N	1918	-36	5	-1.84	17507807	9111	93.07	1954	1954	1916	2540	1368	1954	1921.61	0.62	239	1988	1971	1953	1936	1918	1979	1944	55	586	500	1360	1	1	11090000	213	-17.44	0.46	12	0.08	-110.00	4163.00	3560	20240521	-46.12	1871	20240805	2.51	3560	-46.12	20240521	1871	2.51	20240805	3560	-46.12	20240521	1871	2.51	20240805	0.00	N	060480	500	55 억	68517	N	N	N	N
117	20241111	130529	57	100.00	KOSDAQ		금속	N	N	N	N	N	1921	-33	5	-1.69	14064266	7317	74.75	1954	1954	1916	2540	1368	1954	1922.14	0.62	165	1988	1971	1953	1936	1918	1979	1944	55	586	500	1360	1	1	11090000	213	-17.46	0.46	12	0.07	-110.00	4163.00	3560	20240521	-46.04	1871	20240805	2.67	3560	-46.04	20240521	1871	2.67	20240805	3560	-46.04	20240521	1871	2.67	20240805	0.00	N	060480	500	55 억	68517	N	N	N	N
118	20241111	120526	57	100.00	KOSDAQ		금속	N	N	N	N	N	1920	-34	5	-1.74	12960253	6742	68.87	1954	1954	1916	2540	1368	1954	1922.32	0.62	186	1988	1971	1953	1936	1918	1979	1944	55	586	500	1360	1	1	11090000	213	-17.45	0.46	12	0.06	-110.00	4163.00	3560	20240521	-46.07	1871	20240805	2.62	3560	-46.07	20240521	1871	2.62	20240805	3560	-46.07	20240521	1871	2.62	20240805	0.00	N	060480	500	55 억	68517	N	N	N	N
119	20241111	110526	57	100.00	KOSDAQ		금속	N	N	N	N	N	1928	-26	5	-1.33	9720609	5054	51.63	1954	1954	1916	2540	1368	1954	1923.35	0.62	81	1988	1971	1953	1936	1918	1979	1944	55	586	500	1360	1	1	11090000	214	-17.53	0.46	12	0.05	-110.00	4163.00	3560	20240521	-45.84	1871	20240805	3.05	3560	-45.84	20240521	1871	3.05	20240805	3560	-45.84	20240521	1871	3.05	20240805	0.00	N	060480	500	55 억	68517	N	N	N	N
120	20241111	100524	57	100.00	KOSDAQ		금속	N	N	N	N	N	1929	-25	5	-1.28	7269211	3776	38.57	1954	1954	1918	2540	1368	1954	1925.11	0.62	135	1988	1971	1953	1936	1918	1979	1944	55	586	500	1360	1	1	11090000	214	-17.54	0.46	12	0.03	-110.00	4163.00	3560	20240521	-45.81	1871	20240805	3.10	3560	-45.81	20240521	1871	3.10	20240805	3560	-45.81	20240521	1871	3.10	20240805	0.00	N	060480	500	55 억	68517	N	N	N	N
121	20241111	090522	57	100.00	KOSDAQ		금속	N	N	N	N	N	1937	-17	5	-0.87	589339	303	3.10	1954	1954	1937	2540	1368	1954	1945.01	0.62	-33	1988	1971	1953	1936	1918	1979	1944	55	586	500	1360	1	1	11090000	215	-17.61	0.47	12	0.00	-110.00	4163.00	3560	20240521	-45.59	1871	20240805	3.53	3560	-45.59	20240521	1871	3.53	20240805	3560	-45.59	20240521	1871	3.53	20240805	0.00	N	060480	500	55 억	68517	N	N	N	N
122	20241108	160519	57	100.00	KOSDAQ		금속	N	N	N	N	N	1954	15	2	0.77	19052386	9763	72.53	1940	1970	1935	2520	1358	1939	1951.46	0.62	-279	1971	1955	1943	1927	1915	1949	1921	55	581	500	1350	1	1	11090000	217	-17.76	0.47	12	0.09	-110.00	4163.00	3560	20240521	-45.11	1871	20240805	4.44	3560	-45.11	20240521	1871	4.44	20240805	3560	-45.11	20240521	1871	4.44	20240805	0.03	N	060480	500	55 억	68796	N	N	N	N
123	20241108	150526	57	100.00	KOSDAQ		금속	N	N	N	N	N	1940	1	2	0.05	16666712	8534	63.40	1940	1970	1935	2520	1358	1939	1952.98	0.62	-279	1971	1955	1943	1927	1915	1949	1921	55	581	500	1350	1	1	11090000	215	-17.64	0.47	12	0.08	-110.00	4163.00	3560	20240521	-45.51	1871	20240805	3.69	3560	-45.51	20240521	1871	3.69	20240805	3560	-45.51	20240521	1871	3.69	20240805	0.03	N	060480	500	55 억	68796	N	N	N	N
124	20241108	140525	57	100.00	KOSDAQ		금속	N	N	N	N	N	1945	6	2	0.31	12093893	6180	45.91	1940	1970	1940	2520	1358	1939	1956.94	0.62	-234	1971	1955	1943	1927	1915	1949	1921	55	581	500	1350	1	1	11090000	216	-17.68	0.47	12	0.06	-110.00	4163.00	3560	20240521	-45.37	1871	20240805	3.96	3560	-45.37	20240521	1871	3.96	20240805	3560	-45.37	20240521	1871	3.96	20240805	0.03	N	060480	500	55 억	68796	N	N	N	N
125	20241108	130525	57	100.00	KOSDAQ		금속	N	N	N	N	N	1950	11	2	0.57	11053538	5646	41.94	1940	1970	1940	2520	1358	1939	1957.76	0.62	-234	1971	1955	1943	1927	1915	1949	1921	55	581	500	1350	1	1	11090000	216	-17.73	0.47	12	0.05	-110.00	4163.00	3560	20240521	-45.22	1871	20240805	4.22	3560	-45.22	20240521	1871	4.22	20240805	3560	-45.22	20240521	1871	4.22	20240805	0.03	N	060480	500	55 억	68796	N	N	N	N
126	20241108	120525	57	100.00	KOSDAQ		금속	N	N	N	N	N	1962	23	2	1.19	4010226	2053	15.25	1940	1962	1940	2520	1358	1939	1953.35	0.62	-50	1971	1955	1943	1927	1915	1949	1921	55	581	500	1350	1	1	11090000	218	-17.84	0.47	12	0.02	-110.00	4163.00	3560	20240521	-44.89	1871	20240805	4.86	3560	-44.89	20240521	1871	4.86	20240805	3560	-44.89	20240521	1871	4.86	20240805	0.03	N	060480	500	55 억	68796	N	N	N	N
127	20241108	110524	57	100.00	KOSDAQ		금속	N	N	N	N	N	1950	11	2	0.57	3967302	2031	15.09	1940	1962	1940	2520	1358	1939	1953.37	0.62	-50	1971	1955	1943	1927	1915	1949	1921	55	581	500	1350	1	1	11090000	216	-17.73	0.47	12	0.02	-110.00	4163.00	3560	20240521	-45.22	1871	20240805	4.22	3560	-45.22	20240521	1871	4.22	20240805	3560	-45.22	20240521	1871	4.22	20240805	0.03	N	060480	500	55 억	68796	N	N	N	N
128	20241108	100532	57	100.00	KOSDAQ		금속	N	N	N	N	N	1962	23	2	1.19	3904766	1999	14.85	1940	1962	1940	2520	1358	1939	1953.36	0.62	-50	1971	1955	1943	1927	1915	1949	1921	55	581	500	1350	1	1	11090000	218	-17.84	0.47	12	0.02	-110.00	4163.00	3560	20240521	-44.89	1871	20240805	4.86	3560	-44.89	20240521	1871	4.86	20240805	3560	-44.89	20240521	1871	4.86	20240805	0.03	N	060480	500	55 억	68796	N	N	N	N
129	20241108	090520	57	100.00	KOSDAQ		금속	N	N	N	N	N	1940	1	2	0.05	908039	468	3.48	1940	1951	1940	2520	1358	1939	1940.25	0.62	-36	1971	1955	1943	1927	1915	1949	1921	55	581	500	1350	1	1	11090000	215	-17.64	0.47	12	0.00	-110.00	4163.00	3560	20240521	-45.51	1871	20240805	3.69	3560	-45.51	20240521	1871	3.69	20240805	3560	-45.51	20240521	1871	3.69	20240805	0.03	N	060480	500	55 억	68796	N	N	N	N
130	20241107	160520	57	100.00	KOSDAQ		금속	N	N	N	N	N	1939	-15	5	-0.77	25681604	13252	49.01	1954	1959	1931	2540	1368	1954	1937.94	0.62	97	2031	1992	1959	1920	1887	1976	1904	55	586	500	1360	1	1	11090000	215	-17.63	0.47	12	0.12	-110.00	4163.00	3560	20240521	-45.53	1871	20240805	3.63	3560	-45.53	20240521	1871	3.63	20240805	3560	-45.53	20240521	1871	3.63	20240805	0.03	N	060480	500	55 억	68699	N	N	N	N
131	20241107	150522	57	100.00	KOSDAQ		금속	N	N	N	N	N	1940	-14	5	-0.72	24708214	12750	47.16	1954	1959	1931	2540	1368	1954	1937.90	0.62	158	2031	1992	1959	1920	1887	1976	1904	55	586	500	1360	1	1	11090000	215	-17.64	0.47	12	0.11	-110.00	4163.00	3560	20240521	-45.51	1871	20240805	3.69	3560	-45.51	20240521	1871	3.69	20240805	3560	-45.51	20240521	1871	3.69	20240805	0.03	N	060480	500	55 억	68699	N	N	N	N
132	20241107	140525	57	100.00	KOSDAQ		금속	N	N	N	N	N	1940	-14	5	-0.72	24570465	12679	46.89	1954	1959	1931	2540	1368	1954	1937.89	0.62	157	2031	1992	1959	1920	1887	1976	1904	55	586	500	1360	1	1	11090000	215	-17.64	0.47	12	0.11	-110.00	4163.00	3560	20240521	-45.51	1871	20240805	3.69	3560	-45.51	20240521	1871	3.69	20240805	3560	-45.51	20240521	1871	3.69	20240805	0.03	N	060480	500	55 억	68699	N	N	N	N
133	20241107	130526	57	100.00	KOSDAQ		금속	N	N	N	N	N	1947	-7	5	-0.36	23021812	11881	43.94	1954	1959	1931	2540	1368	1954	1937.70	0.62	157	2031	1992	1959	1920	1887	1976	1904	55	586	500	1360	1	1	11090000	216	-17.70	0.47	12	0.11	-110.00	4163.00	3560	20240521	-45.31	1871	20240805	4.06	3560	-45.31	20240521	1871	4.06	20240805	3560	-45.31	20240521	1871	4.06	20240805	0.03	N	060480	500	55 억	68699	N	N	N	N
134	20241107	120522	57	100.00	KOSDAQ		금속	N	N	N	N	N	1944	-10	5	-0.51	20012890	10334	38.22	1954	1959	1931	2540	1368	1954	1936.61	0.62	80	2031	1992	1959	1920	1887	1976	1904	55	586	500	1360	1	1	11090000	216	-17.67	0.47	12	0.09	-110.00	4163.00	3560	20240521	-45.39	1871	20240805	3.90	3560	-45.39	20240521	1871	3.90	20240805	3560	-45.39	20240521	1871	3.90	20240805	0.03	N	060480	500	55 억	68699	N	N	N	N
135	20241107	110522	57	100.00	KOSDAQ		금속	N	N	N	N	N	1935	-19	5	-0.97	9887918	5100	18.86	1954	1959	1931	2540	1368	1954	1938.81	0.62	147	2031	1992	1959	1920	1887	1976	1904	55	586	500	1360	1	1	11090000	215	-17.59	0.46	12	0.05	-110.00	4163.00	3560	20240521	-45.65	1871	20240805	3.42	3560	-45.65	20240521	1871	3.42	20240805	3560	-45.65	20240521	1871	3.42	20240805	0.03	N	060480	500	55 억	68699	N	N	N	N
136	20241107	100522	57	100.00	KOSDAQ		금속	N	N	N	N	N	1935	-19	5	-0.97	9253209	4772	17.65	1954	1959	1931	2540	1368	1954	1939.06	0.62	147	2031	1992	1959	1920	1887	1976	1904	55	586	500	1360	1	1	11090000	215	-17.59	0.46	12	0.04	-110.00	4163.00	3560	20240521	-45.65	1871	20240805	3.42	3560	-45.65	20240521	1871	3.42	20240805	3560	-45.65	20240521	1871	3.42	20240805	0.03	N	060480	500	55 억	68699	N	N	N	N
137	20241107	090522	57	100.00	KOSDAQ		금속	N	N	N	N	N	1952	-2	5	-0.10	1754819	898	3.32	1954	1959	1952	2540	1368	1954	1954.14	0.62	122	2031	1992	1959	1920	1887	1976	1904	55	586	500	1360	1	1	11090000	216	-17.75	0.47	12	0.01	-110.00	4163.00	3560	20240521	-45.17	1871	20240805	4.33	3560	-45.17	20240521	1871	4.33	20240805	3560	-45.17	20240521	1871	4.33	20240805	0.03	N	060480	500	55 억	68699	N	N	N	N
138	20241106	160524	57	100.00	KOSDAQ		금속	N	N	N	N	N	1954	-44	5	-2.20	50062544	25488	361.63	1998	1998	1926	2595	1399	1998	1964.18	0.62	123	2068	2032	1994	1958	1920	2051	1977	55	597	500	1390	1	1	11090000	217	-17.76	0.47	12	0.23	-110.00	4163.00	3560	20240521	-45.11	1871	20240805	4.44	3560	-45.11	20240521	1871	4.44	20240805	3560	-45.11	20240521	1871	4.44	20240805	0.03	N	060480	500	55 억	68576	N	N	N	N
139	20241106	150540	57	100.00	KOSDAQ		금속	N	N	N	N	N	1956	-42	5	-2.10	47471523	24162	342.82	1998	1998	1926	2595	1399	1998	1964.72	0.62	251	2068	2032	1994	1958	1920	2051	1977	55	597	500	1390	1	1	11090000	217	-17.78	0.47	12	0.22	-110.00	4163.00	3560	20240521	-45.06	1871	20240805	4.54	3560	-45.06	20240521	1871	4.54	20240805	3560	-45.06	20240521	1871	4.54	20240805	0.03	N	060480	500	55 억	68576	N	N	N	N
140	20241106	140536	57	100.00	KOSDAQ		금속	N	N	N	N	N	1950	-48	5	-2.40	39849861	20230	287.03	1998	1998	1950	2595	1399	1998	1969.84	0.62	276	2068	2032	1994	1958	1920	2051	1977	55	597	500	1390	1	1	11090000	216	-17.73	0.47	12	0.18	-110.00	4163.00	3560	20240521	-45.22	1871	20240805	4.22	3560	-45.22	20240521	1871	4.22	20240805	3560	-45.22	20240521	1871	4.22	20240805	0.03	N	060480	500	55 억	68576	N	N	N	N
141	20241106	130542	57	100.00	KOSDAQ		금속	N	N	N	N	N	1972	-26	5	-1.30	20180468	10216	144.95	1998	1998	1971	2595	1399	1998	1975.38	0.62	709	2068	2032	1994	1958	1920	2051	1977	55	597	500	1390	1	1	11090000	219	-17.93	0.47	12	0.09	-110.00	4163.00	3560	20240521	-44.61	1871	20240805	5.40	3560	-44.61	20240521	1871	5.40	20240805	3560	-44.61	20240521	1871	5.40	20240805	0.03	N	060480	500	55 억	68576	N	N	N	N
142	20241106	120524	57	100.00	KOSDAQ		금속	N	N	N	N	N	1974	-24	5	-1.20	13432814	6795	96.41	1998	1998	1971	2595	1399	1998	1976.87	0.62	664	2068	2032	1994	1958	1920	2051	1977	55	597	500	1390	1	1	11090000	219	-17.95	0.47	12	0.06	-110.00	4163.00	3560	20240521	-44.55	1871	20240805	5.51	3560	-44.55	20240521	1871	5.51	20240805	3560	-44.55	20240521	1871	5.51	20240805	0.03	N	060480	500	55 억	68576	N	N	N	N
143	20241106	110528	57	100.00	KOSDAQ		금속	N	N	N	N	N	1973	-25	5	-1.25	12420632	6282	89.13	1998	1998	1971	2595	1399	1998	1977.18	0.62	664	2068	2032	1994	1958	1920	2051	1977	55	597	500	1390	1	1	11090000	219	-17.94	0.47	12	0.06	-110.00	4163.00	3560	20240521	-44.58	1871	20240805	5.45	3560	-44.58	20240521	1871	5.45	20240805	3560	-44.58	20240521	1871	5.45	20240805	0.03	N	060480	500	55 억	68576	N	N	N	N
144	20241106	100529	57	100.00	KOSDAQ		금속	N	N	N	N	N	1975	-23	5	-1.15	2510840	1259	17.86	1998	1998	1971	2595	1399	1998	1994.31	0.62	-10	2068	2032	1994	1958	1920	2051	1977	55	597	500	1390	1	1	11090000	219	-17.95	0.47	12	0.01	-110.00	4163.00	3560	20240521	-44.52	1871	20240805	5.56	3560	-44.52	20240521	1871	5.56	20240805	3560	-44.52	20240521	1871	5.56	20240805	0.03	N	060480	500	55 억	68576	N	N	N	N
145	20241106	090527	57	100.00	KOSDAQ		금속	N	N	N	N	N	1989	-9	5	-0.45	1709760	856	12.15	1998	1998	1989	2595	1399	1998	1997.38	0.62	10	2068	2032	1994	1958	1920	2051	1977	55	597	500	1390	1	1	11090000	221	-18.08	0.48	12	0.01	-110.00	4163.00	3560	20240521	-44.13	1871	20240805	6.31	3560	-44.13	20240521	1871	6.31	20240805	3560	-44.13	20240521	1871	6.31	20240805	0.03	N	060480	500	55 억	68576	N	N	N	N
146	20241105	160512	57	100.00	KOSDAQ		금속	N	N	N	N	N	1998	17	2	0.86	13992010	7048	135.59	1978	2030	1956	2575	1387	1981	1985.25	0.63	-1562	2001	1990	1970	1959	1939	1996	1965	55	594	500	1380	1	1	11090000	222	-18.16	0.48	12	0.06	-110.00	4163.00	3560	20240521	-43.88	1871	20240805	6.79	3560	-43.88	20240521	1871	6.79	20240805	3560	-43.88	20240521	1871	6.79	20240805	0.03	N	060480	500	55 억	70138	N	N	N	N
147	20241105	150521	57	100.00	KOSDAQ		금속	N	N	N	N	N	1998	17	2	0.86	13824178	6964	133.97	1978	2030	1956	2575	1387	1981	1985.09	0.63	-1562	2001	1990	1970	1959	1939	1996	1965	55	594	500	1380	1	1	11090000	222	-18.16	0.48	12	0.06	-110.00	4163.00	3560	20240521	-43.88	1871	20240805	6.79	3560	-43.88	20240521	1871	6.79	20240805	3560	-43.88	20240521	1871	6.79	20240805	0.03	N	060480	500	55 억	70138	N	N	N	N
148	20241105	140518	57	100.00	KOSDAQ		금속	N	N	N	N	N	1988	7	2	0.35	11880516	5988	115.20	1978	2030	1956	2575	1387	1981	1984.05	0.63	-1549	2001	1990	1970	1959	1939	1996	1965	55	594	500	1380	1	1	11090000	220	-18.07	0.48	12	0.05	-110.00	4163.00	3560	20240521	-44.16	1871	20240805	6.25	3560	-44.16	20240521	1871	6.25	20240805	3560	-44.16	20240521	1871	6.25	20240805	0.03	N	060480	500	55 억	70138	N	N	N	N
149	20241105	130521	57	100.00	KOSDAQ		금속	N	N	N	N	N	1997	16	2	0.81	10356970	5219	100.40	1978	2030	1956	2575	1387	1981	1984.47	0.63	-936	2001	1990	1970	1959	1939	1996	1965	55	594	500	1380	1	1	11090000	221	-18.15	0.48	12	0.05	-110.00	4163.00	3560	20240521	-43.90	1871	20240805	6.73	3560	-43.90	20240521	1871	6.73	20240805	3560	-43.90	20240521	1871	6.73	20240805	0.03	N	060480	500	55 억	70138	N	N	N	N
150	20241105	120517	57	100.00	KOSDAQ		금속	N	N	N	N	N	1997	16	2	0.81	8351982	4215	81.09	1978	2030	1956	2575	1387	1981	1981.49	0.63	-207	2001	1990	1970	1959	1939	1996	1965	55	594	500	1380	1	1	11090000	221	-18.15	0.48	12	0.04	-110.00	4163.00	3560	20240521	-43.90	1871	20240805	6.73	3560	-43.90	20240521	1871	6.73	20240805	3560	-43.90	20240521	1871	6.73	20240805	0.03	N	060480	500	55 억	70138	N	N	N	N
151	20241105	110508	57	100.00	KOSDAQ		금속	N	N	N	N	N	1998	17	2	0.86	7634982	3851	74.09	1978	2030	1956	2575	1387	1981	1982.60	0.63	-164	2001	1990	1970	1959	1939	1996	1965	55	594	500	1380	1	1	11090000	222	-18.16	0.48	12	0.03	-110.00	4163.00	3560	20240521	-43.88	1871	20240805	6.79	3560	-43.88	20240521	1871	6.79	20240805	3560	-43.88	20240521	1871	6.79	20240805	0.03	N	060480	500	55 억	70138	N	N	N	N
152	20241105	100516	57	100.00	KOSDAQ		금속	N	N	N	N	N	1981	0	3	0.00	304949	154	2.96	1978	1981	1978	2575	1387	1981	1980.19	0.63	-8	2001	1990	1970	1959	1939	1996	1965	55	594	500	1380	1	1	11090000	220	-18.01	0.48	12	0.00	-110.00	4163.00	3560	20240521	-44.35	1871	20240805	5.88	3560	-44.35	20240521	1871	5.88	20240805	3560	-44.35	20240521	1871	5.88	20240805	0.03	N	060480	500	55 억	70138	N	N	N	N
153	20241105	090515	57	100.00	KOSDAQ		금속	N	N	N	N	N	1978	-3	5	-0.15	15824	8	0.15	1978	1978	1978	2575	1387	1981	1978.00	0.63	0	2001	1990	1970	1959	1939	1996	1965	55	594	500	1380	1	1	11090000	219	-17.98	0.48	12	0.00	-110.00	4163.00	3560	20240521	-44.44	1871	20240805	5.72	3560	-44.44	20240521	1871	5.72	20240805	3560	-44.44	20240521	1871	5.72	20240805	0.03	N	060480	500	55 억	70138	N	N	N	N
154	20241104	160512	57	100.00	KOSDAQ		금속	N	N	N	N	N	1981	9	2	0.46	10270732	5198	66.66	1972	1981	1950	2560	1381	1972	1975.90	0.64	-522	1988	1979	1971	1962	1954	1984	1967	55	588	500	1380	1	1	11090000	220	-18.01	0.48	12	0.05	-110.00	4163.00	3560	20240521	-44.35	1871	20240805	5.88	3560	-44.35	20240521	1871	5.88	20240805	3560	-44.35	20240521	1871	5.88	20240805	0.03	N	060480	500	55 억	70660	N	N	N	N
155	20241104	150522	57	100.00	KOSDAQ		금속	N	N	N	N	N	1980	8	2	0.41	7075207	3584	45.96	1972	1980	1950	2560	1381	1972	1974.11	0.64	-517	1988	1979	1971	1962	1954	1984	1967	55	588	500	1380	1	1	11090000	220	-18.00	0.48	12	0.03	-110.00	4163.00	3560	20240521	-44.38	1871	20240805	5.83	3560	-44.38	20240521	1871	5.83	20240805	3560	-44.38	20240521	1871	5.83	20240805	0.03	N	060480	500	55 억	70660	N	N	N	N
156	20241104	140513	57	100.00	KOSDAQ		금속	N	N	N	N	N	1980	8	2	0.41	5095207	2584	33.14	1972	1980	1950	2560	1381	1972	1971.83	0.64	-517	1988	1979	1971	1962	1954	1984	1967	55	588	500	1380	1	1	11090000	220	-18.00	0.48	12	0.02	-110.00	4163.00	3560	20240521	-44.38	1871	20240805	5.83	3560	-44.38	20240521	1871	5.83	20240805	3560	-44.38	20240521	1871	5.83	20240805	0.03	N	060480	500	55 억	70660	N	N	N	N
157	20241104	130454	57	100.00	KOSDAQ		금속	N	N	N	N	N	1980	8	2	0.41	5075407	2574	33.01	1972	1980	1950	2560	1381	1972	1971.80	0.64	-517	1988	1979	1971	1962	1954	1984	1967	55	588	500	1380	1	1	11090000	220	-18.00	0.48	12	0.02	-110.00	4163.00	3560	20240521	-44.38	1871	20240805	5.83	3560	-44.38	20240521	1871	5.83	20240805	3560	-44.38	20240521	1871	5.83	20240805	0.03	N	060480	500	55 억	70660	N	N	N	N
158	20241104	120505	57	100.00	KOSDAQ		금속	N	N	N	N	N	1972	0	3	0.00	3639914	1849	23.71	1972	1980	1950	2560	1381	1972	1968.59	0.64	-446	1988	1979	1971	1962	1954	1984	1967	55	588	500	1380	1	1	11090000	219	-17.93	0.47	12	0.02	-110.00	4163.00	3560	20240521	-44.61	1871	20240805	5.40	3560	-44.61	20240521	1871	5.40	20240805	3560	-44.61	20240521	1871	5.40	20240805	0.03	N	060480	500	55 억	70660	N	N	N	N
159	20241104	110502	57	100.00	KOSDAQ		금속	N	N	N	N	N	1972	0	3	0.00	2319640	1182	15.16	1972	1972	1950	2560	1381	1972	1962.47	0.64	-348	1988	1979	1971	1962	1954	1984	1967	55	588	500	1380	1	1	11090000	219	-17.93	0.47	12	0.01	-110.00	4163.00	3560	20240521	-44.61	1871	20240805	5.40	3560	-44.61	20240521	1871	5.40	20240805	3560	-44.61	20240521	1871	5.40	20240805	0.03	N	060480	500	55 억	70660	N	N	N	N
160	20241104	100457	57	100.00	KOSDAQ		금속	N	N	N	N	N	1950	-22	5	-1.12	1346874	688	8.82	1972	1972	1950	2560	1381	1972	1957.67	0.64	-341	1988	1979	1971	1962	1954	1984	1967	55	588	500	1380	1	1	11090000	216	-17.73	0.47	12	0.01	-110.00	4163.00	3560	20240521	-45.22	1871	20240805	4.22	3560	-45.22	20240521	1871	4.22	20240805	3560	-45.22	20240521	1871	4.22	20240805	0.03	N	060480	500	55 억	70660	N	N	N	N
161	20241104	090503	57	100.00	KOSDAQ		금속	N	N	N	N	N	1970	-2	5	-0.10	35492	18	0.23	1972	1972	1970	2560	1381	1972	1971.78	0.64	0	1988	1979	1971	1962	1954	1984	1967	55	588	500	1380	1	1	11090000	218	-17.91	0.47	12	0.00	-110.00	4163.00	3560	20240521	-44.66	1871	20240805	5.29	3560	-44.66	20240521	1871	5.29	20240805	3560	-44.66	20240521	1871	5.29	20240805	0.03	N	060480	500	55 억	70660	N	N	N	N
162	20241101	160447	57	100.00	KOSDAQ		금속	N	N	N	N	N	1972	9	2	0.46	15313841	7797	66.19	1963	1980	1963	2550	1375	1963	1964.07	0.64	-266	1990	1976	1953	1939	1916	1983	1946	55	587	500	1370	1	1	11090000	219	-17.93	0.47	12	0.07	-110.00	4163.00	3560	20240521	-44.61	1871	20240805	5.40	3560	-44.61	20240521	1871	5.40	20240805	3560	-44.61	20240521	1871	5.40	20240805	0.03	N	060480	500	55 억	70926	N	N	N	N
163	20241101	150459	57	100.00	KOSDAQ		금속	N	N	N	N	N	1972	9	2	0.46	15313841	7797	66.19	1963	1980	1963	2550	1375	1963	1964.07	0.64	-266	1990	1976	1953	1939	1916	1983	1946	55	587	500	1370	1	1	11090000	219	-17.93	0.47	12	0.07	-110.00	4163.00	3560	20240521	-44.61	1871	20240805	5.40	3560	-44.61	20240521	1871	5.40	20240805	3560	-44.61	20240521	1871	5.40	20240805	0.03	N	060480	500	55 억	70926	N	N	N	N
164	20241101	140449	57	100.00	KOSDAQ		금속	N	N	N	N	N	1964	1	2	0.05	15061985	7669	65.11	1963	1980	1963	2550	1375	1963	1964.01	0.64	-266	1990	1976	1953	1939	1916	1983	1946	55	587	500	1370	1	1	11090000	218	-17.85	0.47	12	0.07	-110.00	4163.00	3560	20240521	-44.83	1871	20240805	4.97	3560	-44.83	20240521	1871	4.97	20240805	3560	-44.83	20240521	1871	4.97	20240805	0.03	N	060480	500	55 억	70926	N	N	N	N
165	20241101	130539	57	100.00	KOSDAQ		금속	N	N	N	N	N	1964	1	2	0.05	12155265	6189	52.54	1963	1980	1963	2550	1375	1963	1964.01	0.64	-266	1990	1976	1953	1939	1916	1983	1946	55	587	500	1370	1	1	11090000	218	-17.85	0.47	12	0.06	-110.00	4163.00	3560	20240521	-44.83	1871	20240805	4.97	3560	-44.83	20240521	1871	4.97	20240805	3560	-44.83	20240521	1871	4.97	20240805	0.03	N	060480	500	55 억	70926	N	N	N	N
166	20241101	120539	57	100.00	KOSDAQ		금속	N	N	N	N	N	1964	1	2	0.05	10842638	5521	46.87	1963	1980	1963	2550	1375	1963	1963.89	0.64	-266	1990	1976	1953	1939	1916	1983	1946	55	587	500	1370	1	1	11090000	218	-17.85	0.47	12	0.05	-110.00	4163.00	3560	20240521	-44.83	1871	20240805	4.97	3560	-44.83	20240521	1871	4.97	20240805	3560	-44.83	20240521	1871	4.97	20240805	0.03	N	060480	500	55 억	70926	N	N	N	N
167	20241101	110537	57	100.00	KOSDAQ		금속	N	N	N	N	N	1964	1	2	0.05	10842638	5521	46.87	1963	1980	1963	2550	1375	1963	1963.89	0.64	-266	1990	1976	1953	1939	1916	1983	1946	55	587	500	1370	1	1	11090000	218	-17.85	0.47	12	0.05	-110.00	4163.00	3560	20240521	-44.83	1871	20240805	4.97	3560	-44.83	20240521	1871	4.97	20240805	3560	-44.83	20240521	1871	4.97	20240805	0.03	N	060480	500	55 억	70926	N	N	N	N
168	20241101	100539	57	100.00	KOSDAQ		금속	N	N	N	N	N	1979	16	2	0.82	9408469	4791	40.67	1963	1980	1963	2550	1375	1963	1963.78	0.64	-266	1990	1976	1953	1939	1916	1983	1946	55	587	500	1370	1	1	11090000	219	-17.99	0.48	12	0.04	-110.00	4163.00	3560	20240521	-44.41	1871	20240805	5.77	3560	-44.41	20240521	1871	5.77	20240805	3560	-44.41	20240521	1871	5.77	20240805	0.03	N	060480	500	55 억	70926	N	N	N	N
169	20241101	090537	57	100.00	KOSDAQ		금속	N	N	N	N	N	1964	1	2	0.05	3326024	1694	14.38	1963	1970	1963	2550	1375	1963	1963.41	0.64	-152	1990	1976	1953	1939	1916	1983	1946	55	587	500	1370	1	1	11090000	218	-17.85	0.47	12	0.02	-110.00	4163.00	3560	20240521	-44.83	1871	20240805	4.97	3560	-44.83	20240521	1871	4.97	20240805	3560	-44.83	20240521	1871	4.97	20240805	0.03	N	060480	500	55 억	70926	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History