KissMeData/090410/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	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	160747	57	100.00	KOSDAQ	금속	N	N	N	N	N	1548	-20	5	-1.28	325217005	211284	75.18	1568	1568	1529	2035	1098	1568	1539.24	0.92	19491	1620	1594	1581	1555	1542	1587	1548	46	467	100	1090	1	1	46084095	713	2.96	0.63	12	0.46	523.00	2473.00	2210	20231214	-29.95	1352	20240909	14.50	2055	-24.67	20240111	1352	14.50	20240909	2210	-29.95	20231214	1352	14.50	20240909	4.41	N	090410	100	46 억	423418	N	N	N	N
3	20241129	150805	57	100.00	KOSDAQ	금속	N	N	N	N	N	1541	-27	5	-1.72	314259667	204193	72.66	1568	1568	1529	2035	1098	1568	1539.03	0.92	14374	1620	1594	1581	1555	1542	1587	1548	46	467	100	1090	1	1	46084095	710	2.95	0.62	12	0.44	523.00	2473.00	2210	20231214	-30.27	1352	20240909	13.98	2055	-25.01	20240111	1352	13.98	20240909	2210	-30.27	20231214	1352	13.98	20240909	4.41	N	090410	100	46 억	423418	N	N	N	N
4	20241129	140807	57	100.00	KOSDAQ	금속	N	N	N	N	N	1539	-29	5	-1.85	273020712	177423	63.13	1568	1568	1529	2035	1098	1568	1538.81	0.92	6343	1620	1594	1581	1555	1542	1587	1548	46	467	100	1090	1	1	46084095	709	2.94	0.62	12	0.38	523.00	2473.00	2210	20231214	-30.36	1352	20240909	13.83	2055	-25.11	20240111	1352	13.83	20240909	2210	-30.36	20231214	1352	13.83	20240909	4.41	N	090410	100	46 억	423418	N	N	N	N
5	20241129	130804	57	100.00	KOSDAQ	금속	N	N	N	N	N	1545	-23	5	-1.47	251255697	163286	58.10	1568	1568	1529	2035	1098	1568	1538.75	0.92	5575	1620	1594	1581	1555	1542	1587	1548	46	467	100	1090	1	1	46084095	712	2.95	0.62	12	0.35	523.00	2473.00	2210	20231214	-30.09	1352	20240909	14.28	2055	-24.82	20240111	1352	14.28	20240909	2210	-30.09	20231214	1352	14.28	20240909	4.41	N	090410	100	46 억	423418	N	N	N	N
6	20241129	120806	57	100.00	KOSDAQ	금속	N	N	N	N	N	1547	-21	5	-1.34	184682182	120196	42.77	1568	1568	1529	2035	1098	1568	1536.51	0.92	1792	1620	1594	1581	1555	1542	1587	1548	46	467	100	1090	1	1	46084095	713	2.96	0.63	12	0.26	523.00	2473.00	2210	20231214	-30.00	1352	20240909	14.42	2055	-24.72	20240111	1352	14.42	20240909	2210	-30.00	20231214	1352	14.42	20240909	4.41	N	090410	100	46 억	423418	N	N	N	N
7	20241129	110808	57	100.00	KOSDAQ	금속	N	N	N	N	N	1540	-28	5	-1.79	161191824	104942	37.34	1568	1568	1529	2035	1098	1568	1536.01	0.92	2375	1620	1594	1581	1555	1542	1587	1548	46	467	100	1090	1	1	46084095	710	2.94	0.62	12	0.23	523.00	2473.00	2210	20231214	-30.32	1352	20240909	13.91	2055	-25.06	20240111	1352	13.91	20240909	2210	-30.32	20231214	1352	13.91	20240909	4.41	N	090410	100	46 억	423418	N	N	N	N
8	20241129	100802	57	100.00	KOSDAQ	금속	N	N	N	N	N	1534	-34	5	-2.17	103558310	67309	23.95	1568	1568	1530	2035	1098	1568	1538.55	0.92	-16710	1620	1594	1581	1555	1542	1587	1548	46	467	100	1090	1	1	46084095	707	2.93	0.62	12	0.15	523.00	2473.00	2210	20231214	-30.59	1352	20240909	13.46	2055	-25.35	20240111	1352	13.46	20240909	2210	-30.59	20231214	1352	13.46	20240909	4.41	N	090410	100	46 억	423418	N	N	N	N
9	20241129	090805	57	100.00	KOSDAQ	금속	N	N	N	N	N	1544	-24	5	-1.53	9256179	5955	2.12	1568	1568	1544	2035	1098	1568	1554.35	0.92	-3870	1620	1594	1581	1555	1542	1587	1548	46	467	100	1090	1	1	46084095	712	2.95	0.62	12	0.01	523.00	2473.00	2210	20231214	-30.14	1352	20240909	14.20	2055	-24.87	20240111	1352	14.20	20240909	2210	-30.14	20231214	1352	14.20	20240909	4.41	N	090410	100	46 억	423418	N	N	N	N
10	20241128	160755	57	100.00	KOSDAQ	금속	N	N	N	N	N	1568	-38	5	-2.37	441907860	279154	115.42	1600	1607	1568	2085	1125	1606	1583.04	0.97	-23257	1658	1632	1608	1582	1558	1620	1570	46	479	100	1120	1	1	46084095	723	3.00	0.63	12	0.61	523.00	2473.00	2210	20231214	-29.05	1352	20240909	15.98	2055	-23.70	20240111	1352	15.98	20240909	2210	-29.05	20231214	1352	15.98	20240909	4.40	N	090410	100	46 억	446419	N	N	N	N
11	20241128	150810	57	100.00	KOSDAQ	금속	N	N	N	N	N	1579	-27	5	-1.68	377830193	238416	98.58	1600	1607	1575	2085	1125	1606	1584.75	0.97	-28259	1658	1632	1608	1582	1558	1620	1570	46	479	100	1120	1	1	46084095	728	3.02	0.64	12	0.52	523.00	2473.00	2210	20231214	-28.55	1352	20240909	16.79	2055	-23.16	20240111	1352	16.79	20240909	2210	-28.55	20231214	1352	16.79	20240909	4.40	N	090410	100	46 억	446419	N	N	N	N
12	20241128	140807	57	100.00	KOSDAQ	금속	N	N	N	N	N	1587	-19	5	-1.18	293250552	184955	76.48	1600	1607	1575	2085	1125	1606	1585.52	0.97	-25812	1658	1632	1608	1582	1558	1620	1570	46	479	100	1120	1	1	46084095	731	3.03	0.64	12	0.40	523.00	2473.00	2210	20231214	-28.19	1352	20240909	17.38	2055	-22.77	20240111	1352	17.38	20240909	2210	-28.19	20231214	1352	17.38	20240909	4.40	N	090410	100	46 억	446419	N	N	N	N
13	20241128	130806	57	100.00	KOSDAQ	금속	N	N	N	N	N	1582	-24	5	-1.49	285350058	179955	74.41	1600	1607	1575	2085	1125	1606	1585.67	0.97	-26713	1658	1632	1608	1582	1558	1620	1570	46	479	100	1120	1	1	46084095	729	3.02	0.64	12	0.39	523.00	2473.00	2210	20231214	-28.42	1352	20240909	17.01	2055	-23.02	20240111	1352	17.01	20240909	2210	-28.42	20231214	1352	17.01	20240909	4.40	N	090410	100	46 억	446419	N	N	N	N
14	20241128	120809	57	100.00	KOSDAQ	금속	N	N	N	N	N	1580	-26	5	-1.62	244692869	154279	63.79	1600	1607	1575	2085	1125	1606	1586.04	0.97	-27817	1658	1632	1608	1582	1558	1620	1570	46	479	100	1120	1	1	46084095	728	3.02	0.64	12	0.33	523.00	2473.00	2210	20231214	-28.51	1352	20240909	16.86	2055	-23.11	20240111	1352	16.86	20240909	2210	-28.51	20231214	1352	16.86	20240909	4.40	N	090410	100	46 억	446419	N	N	N	N
15	20241128	110811	57	100.00	KOSDAQ	금속	N	N	N	N	N	1575	-31	5	-1.93	216471802	136430	56.41	1600	1607	1575	2085	1125	1606	1586.69	0.97	-29858	1658	1632	1608	1582	1558	1620	1570	46	479	100	1120	1	1	46084095	726	3.01	0.64	12	0.30	523.00	2473.00	2210	20231214	-28.73	1352	20240909	16.49	2055	-23.36	20240111	1352	16.49	20240909	2210	-28.73	20231214	1352	16.49	20240909	4.40	N	090410	100	46 억	446419	N	N	N	N
16	20241128	100808	57	100.00	KOSDAQ	금속	N	N	N	N	N	1598	-8	5	-0.50	100977457	63465	26.24	1600	1607	1581	2085	1125	1606	1591.07	0.97	-6534	1658	1632	1608	1582	1558	1620	1570	46	479	100	1120	1	1	46084095	736	3.06	0.65	12	0.14	523.00	2473.00	2210	20231214	-27.69	1352	20240909	18.20	2055	-22.24	20240111	1352	18.20	20240909	2210	-27.69	20231214	1352	18.20	20240909	4.40	N	090410	100	46 억	446419	N	N	N	N
17	20241128	090806	57	100.00	KOSDAQ	금속	N	N	N	N	N	1600	-6	5	-0.37	13086786	8184	3.38	1600	1607	1591	2085	1125	1606	1599.07	0.97	-3128	1658	1632	1608	1582	1558	1620	1570	46	479	100	1120	1	1	46084095	737	3.06	0.65	12	0.02	523.00	2473.00	2210	20231214	-27.60	1352	20240909	18.34	2055	-22.14	20240111	1352	18.34	20240909	2210	-27.60	20231214	1352	18.34	20240909	4.40	N	090410	100	46 억	446419	N	N	N	N
18	20241127	160748	57	100.00	KOSDAQ	금속	N	N	N	N	N	1606	-7	5	-0.43	387808107	240307	152.09	1619	1634	1584	2095	1130	1613	1613.83	0.94	13484	1657	1634	1617	1594	1577	1626	1586	46	482	100	1120	1	1	46084095	740	3.07	0.65	12	0.52	523.00	2473.00	2210	20231214	-27.33	1352	20240909	18.79	2055	-21.85	20240111	1352	18.79	20240909	2210	-27.33	20231214	1352	18.79	20240909	4.45	N	090410	100	46 억	432126	N	N	N	N
19	20241127	150802	57	100.00	KOSDAQ	금속	N	N	N	N	N	1613	0	3	0.00	367186105	227474	143.97	1619	1634	1584	2095	1130	1613	1614.19	0.94	8593	1657	1634	1617	1594	1577	1626	1586	46	482	100	1120	1	1	46084095	743	3.08	0.65	12	0.49	523.00	2473.00	2210	20231214	-27.01	1352	20240909	19.30	2055	-21.51	20240111	1352	19.30	20240909	2210	-27.01	20231214	1352	19.30	20240909	4.45	N	090410	100	46 억	432126	N	N	N	N
20	20241127	140802	57	100.00	KOSDAQ	금속	N	N	N	N	N	1618	5	2	0.31	320492837	198441	125.59	1619	1634	1584	2095	1130	1613	1615.05	0.94	9106	1657	1634	1617	1594	1577	1626	1586	46	482	100	1120	1	1	46084095	746	3.09	0.65	12	0.43	523.00	2473.00	2210	20231214	-26.79	1352	20240909	19.67	2055	-21.27	20240111	1352	19.67	20240909	2210	-26.79	20231214	1352	19.67	20240909	4.45	N	090410	100	46 억	432126	N	N	N	N
21	20241127	130757	57	100.00	KOSDAQ	금속	N	N	N	N	N	1619	6	2	0.37	303883863	188109	119.05	1619	1634	1584	2095	1130	1613	1615.47	0.94	9267	1657	1634	1617	1594	1577	1626	1586	46	482	100	1120	1	1	46084095	746	3.10	0.65	12	0.41	523.00	2473.00	2210	20231214	-26.74	1352	20240909	19.75	2055	-21.22	20240111	1352	19.75	20240909	2210	-26.74	20231214	1352	19.75	20240909	4.45	N	090410	100	46 억	432126	N	N	N	N
22	20241127	120804	57	100.00	KOSDAQ	금속	N	N	N	N	N	1620	7	2	0.43	273492618	169304	107.15	1619	1634	1584	2095	1130	1613	1615.39	0.94	8982	1657	1634	1617	1594	1577	1626	1586	46	482	100	1120	1	1	46084095	747	3.10	0.66	12	0.37	523.00	2473.00	2210	20231214	-26.70	1352	20240909	19.82	2055	-21.17	20240111	1352	19.82	20240909	2210	-26.70	20231214	1352	19.82	20240909	4.45	N	090410	100	46 억	432126	N	N	N	N
23	20241127	110800	57	100.00	KOSDAQ	금속	N	N	N	N	N	1627	14	2	0.87	223631444	138576	87.71	1619	1634	1584	2095	1130	1613	1613.78	0.94	6319	1657	1634	1617	1594	1577	1626	1586	46	482	100	1120	1	1	46084095	750	3.11	0.66	12	0.30	523.00	2473.00	2210	20231214	-26.38	1352	20240909	20.34	2055	-20.83	20240111	1352	20.34	20240909	2210	-26.38	20231214	1352	20.34	20240909	4.45	N	090410	100	46 억	432126	N	N	N	N
24	20241127	100801	57	100.00	KOSDAQ	금속	N	N	N	N	N	1614	1	2	0.06	143248656	89048	56.36	1619	1634	1584	2095	1130	1613	1608.67	0.94	4145	1657	1634	1617	1594	1577	1626	1586	46	482	100	1120	1	1	46084095	744	3.09	0.65	12	0.19	523.00	2473.00	2210	20231214	-26.97	1352	20240909	19.38	2055	-21.46	20240111	1352	19.38	20240909	2210	-26.97	20231214	1352	19.38	20240909	4.45	N	090410	100	46 억	432126	N	N	N	N
25	20241127	090759	57	100.00	KOSDAQ	금속	N	N	N	N	N	1631	18	2	1.12	29709897	18311	11.59	1619	1631	1617	2095	1130	1613	1622.52	0.94	6107	1657	1634	1617	1594	1577	1626	1586	46	482	100	1120	1	1	46084095	752	3.12	0.66	12	0.04	523.00	2473.00	2210	20231214	-26.20	1352	20240909	20.64	2055	-20.63	20240111	1352	20.64	20240909	2210	-26.20	20231214	1352	20.64	20240909	4.45	N	090410	100	46 억	432126	N	N	N	N
26	20241126	160750	57	100.00	KOSDAQ	금속	N	N	N	N	N	1613	-7	5	-0.43	250987310	155877	137.97	1629	1640	1600	2105	1134	1620	1610.13	0.92	7211	1651	1635	1620	1604	1589	1643	1612	46	485	100	1130	1	1	46084095	743	3.08	0.65	12	0.34	523.00	2473.00	2210	20231214	-27.01	1352	20240909	19.30	2055	-21.51	20240111	1352	19.30	20240909	2210	-27.01	20231214	1352	19.30	20240909	4.29	N	090410	100	46 억	425782	N	N	N	N
27	20241126	150757	57	100.00	KOSDAQ	금속	N	N	N	N	N	1611	-9	5	-0.56	233909697	145282	128.60	1629	1640	1600	2105	1134	1620	1610.00	0.92	5117	1651	1635	1620	1604	1589	1643	1612	46	485	100	1130	1	1	46084095	742	3.08	0.65	12	0.32	523.00	2473.00	2210	20231214	-27.10	1352	20240909	19.16	2055	-21.61	20240111	1352	19.16	20240909	2210	-27.10	20231214	1352	19.16	20240909	4.29	N	090410	100	46 억	425782	N	N	N	N
28	20241126	140755	57	100.00	KOSDAQ	금속	N	N	N	N	N	1608	-12	5	-0.74	213531771	132613	117.38	1629	1640	1600	2105	1134	1620	1610.14	0.92	-414	1651	1635	1620	1604	1589	1643	1612	46	485	100	1130	1	1	46084095	741	3.07	0.65	12	0.29	523.00	2473.00	2210	20231214	-27.24	1352	20240909	18.93	2055	-21.75	20240111	1352	18.93	20240909	2210	-27.24	20231214	1352	18.93	20240909	4.29	N	090410	100	46 억	425782	N	N	N	N
29	20241126	130754	57	100.00	KOSDAQ	금속	N	N	N	N	N	1610	-10	5	-0.62	201205188	124958	110.61	1629	1640	1600	2105	1134	1620	1610.14	0.92	359	1651	1635	1620	1604	1589	1643	1612	46	485	100	1130	1	1	46084095	742	3.08	0.65	12	0.27	523.00	2473.00	2210	20231214	-27.15	1352	20240909	19.08	2055	-21.65	20240111	1352	19.08	20240909	2210	-27.15	20231214	1352	19.08	20240909	4.29	N	090410	100	46 억	425782	N	N	N	N
30	20241126	120759	57	100.00	KOSDAQ	금속	N	N	N	N	N	1609	-11	5	-0.68	192312412	119417	105.70	1629	1640	1600	2105	1134	1620	1610.38	0.92	1442	1651	1635	1620	1604	1589	1643	1612	46	485	100	1130	1	1	46084095	741	3.08	0.65	12	0.26	523.00	2473.00	2210	20231214	-27.19	1352	20240909	19.01	2055	-21.70	20240111	1352	19.01	20240909	2210	-27.19	20231214	1352	19.01	20240909	4.29	N	090410	100	46 억	425782	N	N	N	N
31	20241126	110804	57	100.00	KOSDAQ	금속	N	N	N	N	N	1610	-10	5	-0.62	185793603	115357	102.11	1629	1640	1600	2105	1134	1620	1610.55	0.92	2474	1651	1635	1620	1604	1589	1643	1612	46	485	100	1130	1	1	46084095	742	3.08	0.65	12	0.25	523.00	2473.00	2210	20231214	-27.15	1352	20240909	19.08	2055	-21.65	20240111	1352	19.08	20240909	2210	-27.15	20231214	1352	19.08	20240909	4.29	N	090410	100	46 억	425782	N	N	N	N
32	20241126	100805	57	100.00	KOSDAQ	금속	N	N	N	N	N	1613	-7	5	-0.43	110444993	68386	60.53	1629	1640	1600	2105	1134	1620	1614.98	0.92	-6386	1651	1635	1620	1604	1589	1643	1612	46	485	100	1130	1	1	46084095	743	3.08	0.65	12	0.15	523.00	2473.00	2210	20231214	-27.01	1352	20240909	19.30	2055	-21.51	20240111	1352	19.30	20240909	2210	-27.01	20231214	1352	19.30	20240909	4.29	N	090410	100	46 억	425782	N	N	N	N
33	20241126	090758	57	100.00	KOSDAQ	금속	N	N	N	N	N	1636	16	2	0.99	16854816	10361	9.17	1629	1636	1620	2105	1134	1620	1627.15	0.92	-1328	1651	1635	1620	1604	1589	1643	1612	46	485	100	1130	1	1	46084095	754	3.13	0.66	12	0.02	523.00	2473.00	2210	20231214	-25.97	1352	20240909	21.01	2055	-20.39	20240111	1352	21.01	20240909	2210	-25.97	20231214	1352	21.01	20240909	4.29	N	090410	100	46 억	425782	N	N	N	N
34	20241125	160739	57	100.00	KOSDAQ	금속	N	N	N	N	N	1620	3	2	0.19	181368182	111882	34.48	1617	1636	1605	2100	1132	1617	1621.08	0.95	-10002	1681	1649	1627	1595	1573	1638	1584	46	483	100	1130	1	1	46084095	747	3.10	0.66	12	0.24	523.00	2473.00	2210	20231214	-26.70	1352	20240909	19.82	2055	-21.17	20240111	1352	19.82	20240909	2210	-26.70	20231214	1352	19.82	20240909	4.30	N	090410	100	46 억	435743	N	N	N	N
35	20241125	150755	57	100.00	KOSDAQ	금속	N	N	N	N	N	1614	-3	5	-0.19	171339728	105686	32.57	1617	1636	1605	2100	1132	1617	1621.23	0.95	-7668	1681	1649	1627	1595	1573	1638	1584	46	483	100	1130	1	1	46084095	744	3.09	0.65	12	0.23	523.00	2473.00	2210	20231214	-26.97	1352	20240909	19.38	2055	-21.46	20240111	1352	19.38	20240909	2210	-26.97	20231214	1352	19.38	20240909	4.30	N	090410	100	46 억	435743	N	N	N	N
36	20241125	140753	57	100.00	KOSDAQ	금속	N	N	N	N	N	1620	3	2	0.19	128380294	79136	24.39	1617	1636	1605	2100	1132	1617	1622.30	0.95	-6401	1681	1649	1627	1595	1573	1638	1584	46	483	100	1130	1	1	46084095	747	3.10	0.66	12	0.17	523.00	2473.00	2210	20231214	-26.70	1352	20240909	19.82	2055	-21.17	20240111	1352	19.82	20240909	2210	-26.70	20231214	1352	19.82	20240909	4.30	N	090410	100	46 억	435743	N	N	N	N
37	20241125	130745	57	100.00	KOSDAQ	금속	N	N	N	N	N	1622	5	2	0.31	111841583	68934	21.25	1617	1636	1605	2100	1132	1617	1622.48	0.95	-6172	1681	1649	1627	1595	1573	1638	1584	46	483	100	1130	1	1	46084095	747	3.10	0.66	12	0.15	523.00	2473.00	2210	20231214	-26.61	1352	20240909	19.97	2055	-21.07	20240111	1352	19.97	20240909	2210	-26.61	20231214	1352	19.97	20240909	4.30	N	090410	100	46 억	435743	N	N	N	N
38	20241125	120755	57	100.00	KOSDAQ	금속	N	N	N	N	N	1621	4	2	0.25	82614808	50945	15.70	1617	1636	1605	2100	1132	1617	1621.68	0.95	-4270	1681	1649	1627	1595	1573	1638	1584	46	483	100	1130	1	1	46084095	747	3.10	0.66	12	0.11	523.00	2473.00	2210	20231214	-26.65	1352	20240909	19.90	2055	-21.12	20240111	1352	19.90	20240909	2210	-26.65	20231214	1352	19.90	20240909	4.30	N	090410	100	46 억	435743	N	N	N	N
39	20241125	110750	57	100.00	KOSDAQ	금속	N	N	N	N	N	1627	10	2	0.62	74812147	46146	14.22	1617	1636	1605	2100	1132	1617	1621.24	0.95	-4020	1681	1649	1627	1595	1573	1638	1584	46	483	100	1130	1	1	46084095	750	3.11	0.66	12	0.10	523.00	2473.00	2210	20231214	-26.38	1352	20240909	20.34	2055	-20.83	20240111	1352	20.34	20240909	2210	-26.38	20231214	1352	20.34	20240909	4.30	N	090410	100	46 억	435743	N	N	N	N
40	20241125	100741	57	100.00	KOSDAQ	금속	N	N	N	N	N	1630	13	2	0.80	38392396	23674	7.30	1617	1636	1605	2100	1132	1617	1621.79	0.95	-3264	1681	1649	1627	1595	1573	1638	1584	46	483	100	1130	1	1	46084095	751	3.12	0.66	12	0.05	523.00	2473.00	2210	20231214	-26.24	1352	20240909	20.56	2055	-20.68	20240111	1352	20.56	20240909	2210	-26.24	20231214	1352	20.56	20240909	4.30	N	090410	100	46 억	435743	N	N	N	N
41	20241125	090742	57	100.00	KOSDAQ	금속	N	N	N	N	N	1626	9	2	0.56	4816400	2981	0.92	1617	1628	1605	2100	1132	1617	1615.50	0.95	-577	1681	1649	1627	1595	1573	1638	1584	46	483	100	1130	1	1	46084095	749	3.11	0.66	12	0.01	523.00	2473.00	2210	20231214	-26.43	1352	20240909	20.27	2055	-20.88	20240111	1352	20.27	20240909	2210	-26.43	20231214	1352	20.27	20240909	4.30	N	090410	100	46 억	435743	N	N	N	N
42	20241122	160702	57	100.00	KOSDAQ	금속	N	N	N	N	N	1617	-43	5	-2.59	524251053	323783	65.79	1648	1659	1605	2155	1162	1660	1619.14	1.07	-59777	1712	1686	1664	1638	1616	1675	1627	46	495	100	1160	1	1	46084095	745	3.09	0.65	12	0.70	523.00	2473.00	2210	20231214	-26.83	1352	20240909	19.60	2055	-21.31	20240111	1352	19.60	20240909	2210	-26.83	20231214	1352	19.60	20240909	4.35	N	090410	100	46 억	494093	N	N	N	N
43	20241122	150710	57	100.00	KOSDAQ	금속	N	N	N	N	N	1613	-47	5	-2.83	494898156	305580	62.09	1648	1659	1606	2155	1162	1660	1619.54	1.07	-54189	1712	1686	1664	1638	1616	1675	1627	46	495	100	1160	1	1	46084095	743	3.08	0.65	12	0.66	523.00	2473.00	2210	20231214	-27.01	1352	20240909	19.30	2055	-21.51	20240111	1352	19.30	20240909	2210	-27.01	20231214	1352	19.30	20240909	4.35	N	090410	100	46 억	494093	N	N	N	N
44	20241122	140712	57	100.00	KOSDAQ	금속	N	N	N	N	N	1606	-54	5	-3.25	477058307	294481	59.84	1648	1659	1606	2155	1162	1660	1620.00	1.07	-51444	1712	1686	1664	1638	1616	1675	1627	46	495	100	1160	1	1	46084095	740	3.07	0.65	12	0.64	523.00	2473.00	2210	20231214	-27.33	1352	20240909	18.79	2055	-21.85	20240111	1352	18.79	20240909	2210	-27.33	20231214	1352	18.79	20240909	4.35	N	090410	100	46 억	494093	N	N	N	N
45	20241122	130709	57	100.00	KOSDAQ	금속	N	N	N	N	N	1610	-50	5	-3.01	423334842	261112	53.06	1648	1659	1608	2155	1162	1660	1621.28	1.07	-42744	1712	1686	1664	1638	1616	1675	1627	46	495	100	1160	1	1	46084095	742	3.08	0.65	12	0.57	523.00	2473.00	2210	20231214	-27.15	1352	20240909	19.08	2055	-21.65	20240111	1352	19.08	20240909	2210	-27.15	20231214	1352	19.08	20240909	4.35	N	090410	100	46 억	494093	N	N	N	N
46	20241122	120714	57	100.00	KOSDAQ	금속	N	N	N	N	N	1610	-50	5	-3.01	379768368	234042	47.56	1648	1659	1608	2155	1162	1660	1622.65	1.07	-40907	1712	1686	1664	1638	1616	1675	1627	46	495	100	1160	1	1	46084095	742	3.08	0.65	12	0.51	523.00	2473.00	2210	20231214	-27.15	1352	20240909	19.08	2055	-21.65	20240111	1352	19.08	20240909	2210	-27.15	20231214	1352	19.08	20240909	4.35	N	090410	100	46 억	494093	N	N	N	N
47	20241122	110706	57	100.00	KOSDAQ	금속	N	N	N	N	N	1620	-40	5	-2.41	264132343	162339	32.99	1648	1659	1612	2155	1162	1660	1627.04	1.07	-37337	1712	1686	1664	1638	1616	1675	1627	46	495	100	1160	1	1	46084095	747	3.10	0.66	12	0.35	523.00	2473.00	2210	20231214	-26.70	1352	20240909	19.82	2055	-21.17	20240111	1352	19.82	20240909	2210	-26.70	20231214	1352	19.82	20240909	4.35	N	090410	100	46 억	494093	N	N	N	N
48	20241122	100719	57	100.00	KOSDAQ	금속	N	N	N	N	N	1618	-42	5	-2.53	198141646	121565	24.70	1648	1659	1612	2155	1162	1660	1629.92	1.07	-25648	1712	1686	1664	1638	1616	1675	1627	46	495	100	1160	1	1	46084095	746	3.09	0.65	12	0.26	523.00	2473.00	2210	20231214	-26.79	1352	20240909	19.67	2055	-21.27	20240111	1352	19.67	20240909	2210	-26.79	20231214	1352	19.67	20240909	4.35	N	090410	100	46 억	494093	N	N	N	N
49	20241122	090714	57	100.00	KOSDAQ	금속	N	N	N	N	N	1658	-2	5	-0.12	16741550	10148	2.06	1648	1659	1648	2155	1162	1660	1649.74	1.07	237	1712	1686	1664	1638	1616	1675	1627	46	495	100	1160	1	1	46084095	764	3.17	0.67	12	0.02	523.00	2473.00	2210	20231214	-24.98	1352	20240909	22.63	2055	-19.32	20240111	1352	22.63	20240909	2210	-24.98	20231214	1352	22.63	20240909	4.35	N	090410	100	46 억	494093	N	N	N	N
50	20241121	160706	57	100.00	KOSDAQ	금속	N	N	N	N	N	1660	16	2	0.97	816418770	489280	183.75	1664	1690	1642	2135	1151	1644	1668.62	1.11	-14557	1676	1660	1630	1614	1584	1668	1622	46	491	100	1150	1	1	46084095	765	3.17	0.67	12	1.06	523.00	2473.00	2210	20231214	-24.89	1352	20240909	22.78	2055	-19.22	20240111	1352	22.78	20240909	2210	-24.89	20231214	1352	22.78	20240909	4.43	N	090410	100	46 억	510025	N	N	N	N
51	20241121	150721	57	100.00	KOSDAQ	금속	N	N	N	N	N	1659	15	2	0.91	748016767	448032	168.26	1664	1690	1642	2135	1151	1644	1669.56	1.11	-13152	1676	1660	1630	1614	1584	1668	1622	46	491	100	1150	1	1	46084095	765	3.17	0.67	12	0.97	523.00	2473.00	2210	20231214	-24.93	1352	20240909	22.71	2055	-19.27	20240111	1352	22.71	20240909	2210	-24.93	20231214	1352	22.71	20240909	4.43	N	090410	100	46 억	510025	N	N	N	N
52	20241121	140722	57	100.00	KOSDAQ	금속	N	N	N	N	N	1662	18	2	1.09	659974962	395034	148.36	1664	1690	1642	2135	1151	1644	1670.68	1.11	-10495	1676	1660	1630	1614	1584	1668	1622	46	491	100	1150	1	1	46084095	766	3.18	0.67	12	0.86	523.00	2473.00	2210	20231214	-24.80	1352	20240909	22.93	2055	-19.12	20240111	1352	22.93	20240909	2210	-24.80	20231214	1352	22.93	20240909	4.43	N	090410	100	46 억	510025	N	N	N	N
53	20241121	130714	57	100.00	KOSDAQ	금속	N	N	N	N	N	1672	28	2	1.70	525206723	314806	118.23	1664	1690	1642	2135	1151	1644	1668.35	1.11	-28802	1676	1660	1630	1614	1584	1668	1622	46	491	100	1150	1	1	46084095	771	3.20	0.68	12	0.68	523.00	2473.00	2210	20231214	-24.34	1352	20240909	23.67	2055	-18.64	20240111	1352	23.67	20240909	2210	-24.34	20231214	1352	23.67	20240909	4.43	N	090410	100	46 억	510025	N	N	N	N
54	20241121	120715	57	100.00	KOSDAQ	금속	N	N	N	N	N	1644	0	3	0.00	454591734	272223	102.24	1664	1690	1644	2135	1151	1644	1669.92	1.11	-38145	1676	1660	1630	1614	1584	1668	1622	46	491	100	1150	1	1	46084095	758	3.14	0.66	12	0.59	523.00	2473.00	2210	20231214	-25.61	1352	20240909	21.60	2055	-20.00	20240111	1352	21.60	20240909	2210	-25.61	20231214	1352	21.60	20240909	4.43	N	090410	100	46 억	510025	N	N	N	N
55	20241121	110717	57	100.00	KOSDAQ	금속	N	N	N	N	N	1671	27	2	1.64	397493900	237781	89.30	1664	1690	1655	2135	1151	1644	1671.68	1.11	-30968	1676	1660	1630	1614	1584	1668	1622	46	491	100	1150	1	1	46084095	770	3.20	0.68	12	0.52	523.00	2473.00	2210	20231214	-24.39	1352	20240909	23.59	2055	-18.69	20240111	1352	23.59	20240909	2210	-24.39	20231214	1352	23.59	20240909	4.43	N	090410	100	46 억	510025	N	N	N	N
56	20241121	100718	57	100.00	KOSDAQ	금속	N	N	N	N	N	1671	27	2	1.64	323758597	193584	72.70	1664	1690	1655	2135	1151	1644	1672.45	1.11	-9373	1676	1660	1630	1614	1584	1668	1622	46	491	100	1150	1	1	46084095	770	3.20	0.68	12	0.42	523.00	2473.00	2210	20231214	-24.39	1352	20240909	23.59	2055	-18.69	20240111	1352	23.59	20240909	2210	-24.39	20231214	1352	23.59	20240909	4.43	N	090410	100	46 억	510025	N	N	N	N
57	20241121	090718	57	100.00	KOSDAQ	금속	N	N	N	N	N	1668	24	2	1.46	63956536	38411	14.43	1664	1669	1655	2135	1151	1644	1665.06	1.11	10913	1676	1660	1630	1614	1584	1668	1622	46	491	100	1150	1	1	46084095	769	3.19	0.67	12	0.08	523.00	2473.00	2210	20231214	-24.52	1352	20240909	23.37	2055	-18.83	20240111	1352	23.37	20240909	2210	-24.52	20231214	1352	23.37	20240909	4.43	N	090410	100	46 억	510025	N	N	N	N
58	20241120	160711	57	100.00	KOSDAQ	금속	N	N	N	N	N	1644	25	2	1.54	412508964	254707	51.51	1618	1646	1600	2100	1134	1619	1619.54	1.07	16357	1717	1668	1633	1584	1549	1650	1566	46	481	100	1130	1	1	46084095	758	3.14	0.66	12	0.55	523.00	2473.00	2210	20231214	-25.61	1352	20240909	21.60	2055	-20.00	20240111	1352	21.60	20240909	2210	-25.61	20231214	1352	21.60	20240909	4.12	N	090410	100	46 억	493719	N	N	N	N
59	20241120	150720	57	100.00	KOSDAQ	금속	N	N	N	N	N	1641	22	2	1.36	361911381	223868	45.27	1618	1646	1600	2100	1134	1619	1616.62	1.07	33911	1717	1668	1633	1584	1549	1650	1566	46	481	100	1130	1	1	46084095	756	3.14	0.66	12	0.49	523.00	2473.00	2210	20231214	-25.75	1352	20240909	21.38	2055	-20.15	20240111	1352	21.38	20240909	2210	-25.75	20231214	1352	21.38	20240909	4.12	N	090410	100	46 억	493719	N	N	N	N
60	20241120	140722	57	100.00	KOSDAQ	금속	N	N	N	N	N	1627	8	2	0.49	283269279	175790	35.55	1618	1630	1600	2100	1134	1619	1611.39	1.07	21866	1717	1668	1633	1584	1549	1650	1566	46	481	100	1130	1	1	46084095	750	3.11	0.66	12	0.38	523.00	2473.00	2210	20231214	-26.38	1352	20240909	20.34	2055	-20.83	20240111	1352	20.34	20240909	2210	-26.38	20231214	1352	20.34	20240909	4.12	N	090410	100	46 억	493719	N	N	N	N
61	20241120	130723	57	100.00	KOSDAQ	금속	N	N	N	N	N	1611	-8	5	-0.49	250388415	155481	31.44	1618	1630	1600	2100	1134	1619	1610.38	1.07	20338	1717	1668	1633	1584	1549	1650	1566	46	481	100	1130	1	1	46084095	742	3.08	0.65	12	0.34	523.00	2473.00	2210	20231214	-27.10	1352	20240909	19.16	2055	-21.61	20240111	1352	19.16	20240909	2210	-27.10	20231214	1352	19.16	20240909	4.12	N	090410	100	46 억	493719	N	N	N	N
62	20241120	120722	57	100.00	KOSDAQ	금속	N	N	N	N	N	1613	-6	5	-0.37	178613466	110985	22.44	1618	1630	1600	2100	1134	1619	1609.30	1.07	6004	1717	1668	1633	1584	1549	1650	1566	46	481	100	1130	1	1	46084095	743	3.08	0.65	12	0.24	523.00	2473.00	2210	20231214	-27.01	1352	20240909	19.30	2055	-21.51	20240111	1352	19.30	20240909	2210	-27.01	20231214	1352	19.30	20240909	4.12	N	090410	100	46 억	493719	N	N	N	N
63	20241120	110723	57	100.00	KOSDAQ	금속	N	N	N	N	N	1606	-13	5	-0.80	137627756	85632	17.32	1618	1630	1600	2100	1134	1619	1607.13	1.07	-11085	1717	1668	1633	1584	1549	1650	1566	46	481	100	1130	1	1	46084095	740	3.07	0.65	12	0.19	523.00	2473.00	2210	20231214	-27.33	1352	20240909	18.79	2055	-21.85	20240111	1352	18.79	20240909	2210	-27.33	20231214	1352	18.79	20240909	4.12	N	090410	100	46 억	493719	N	N	N	N
64	20241120	100723	57	100.00	KOSDAQ	금속	N	N	N	N	N	1611	-8	5	-0.49	89689641	55869	11.30	1618	1630	1600	2100	1134	1619	1605.23	1.07	-8807	1717	1668	1633	1584	1549	1650	1566	46	481	100	1130	1	1	46084095	742	3.08	0.65	12	0.12	523.00	2473.00	2210	20231214	-27.10	1352	20240909	19.16	2055	-21.61	20240111	1352	19.16	20240909	2210	-27.10	20231214	1352	19.16	20240909	4.12	N	090410	100	46 억	493719	N	N	N	N
65	20241120	090721	57	100.00	KOSDAQ	금속	N	N	N	N	N	1628	9	2	0.56	9896664	6127	1.24	1618	1630	1604	2100	1134	1619	1614.92	1.07	-1255	1717	1668	1633	1584	1549	1650	1566	46	481	100	1130	1	1	46084095	750	3.11	0.66	12	0.01	523.00	2473.00	2210	20231214	-26.33	1352	20240909	20.41	2055	-20.78	20240111	1352	20.41	20240909	2210	-26.33	20231214	1352	20.41	20240909	4.12	N	090410	100	46 억	493719	N	N	N	N
66	20241119	160643	57	100.00	KOSDAQ	금속	N	N	N	N	N	1619	-64	5	-3.80	799260279	491669	38.68	1680	1682	1598	2185	1179	1683	1625.64	1.16	-43981	1756	1719	1677	1640	1598	1698	1619	46	502	100	1170	1	1	46084095	746	3.10	0.65	12	1.07	523.00	2473.00	2210	20231214	-26.74	1352	20240909	19.75	2055	-21.22	20240111	1352	19.75	20240909	2210	-26.74	20231214	1352	19.75	20240909	4.09	N	090410	100	46 억	533463	N	N	N	N
67	20241119	150654	57	100.00	KOSDAQ	금속	N	N	N	N	N	1625	-58	5	-3.45	764886014	470455	37.01	1680	1682	1598	2185	1179	1683	1625.84	1.16	-46932	1756	1719	1677	1640	1598	1698	1619	46	502	100	1170	1	1	46084095	749	3.11	0.66	12	1.02	523.00	2473.00	2210	20231214	-26.47	1352	20240909	20.19	2055	-20.92	20240111	1352	20.19	20240909	2210	-26.47	20231214	1352	20.19	20240909	4.09	N	090410	100	46 억	533463	N	N	N	N
68	20241119	140653	57	100.00	KOSDAQ	금속	N	N	N	N	N	1620	-63	5	-3.74	701627478	431283	33.93	1680	1682	1598	2185	1179	1683	1626.84	1.16	-42118	1756	1719	1677	1640	1598	1698	1619	46	502	100	1170	1	1	46084095	747	3.10	0.66	12	0.94	523.00	2473.00	2210	20231214	-26.70	1352	20240909	19.82	2055	-21.17	20240111	1352	19.82	20240909	2210	-26.70	20231214	1352	19.82	20240909	4.09	N	090410	100	46 억	533463	N	N	N	N
69	20241119	130654	57	100.00	KOSDAQ	금속	N	N	N	N	N	1621	-62	5	-3.68	638027196	391965	30.84	1680	1682	1598	2185	1179	1683	1627.77	1.16	-24512	1756	1719	1677	1640	1598	1698	1619	46	502	100	1170	1	1	46084095	747	3.10	0.66	12	0.85	523.00	2473.00	2210	20231214	-26.65	1352	20240909	19.90	2055	-21.12	20240111	1352	19.90	20240909	2210	-26.65	20231214	1352	19.90	20240909	4.09	N	090410	100	46 억	533463	N	N	N	N
70	20241119	120647	57	100.00	KOSDAQ	금속	N	N	N	N	N	1600	-83	5	-4.93	511829035	313528	24.67	1680	1682	1600	2185	1179	1683	1632.48	1.16	-19416	1756	1719	1677	1640	1598	1698	1619	46	502	100	1170	1	1	46084095	737	3.06	0.65	12	0.68	523.00	2473.00	2210	20231214	-27.60	1352	20240909	18.34	2055	-22.14	20240111	1352	18.34	20240909	2210	-27.60	20231214	1352	18.34	20240909	4.09	N	090410	100	46 억	533463	N	N	N	N
71	20241119	110656	57	100.00	KOSDAQ	금속	N	N	N	N	N	1638	-45	5	-2.67	371645180	226471	17.82	1680	1682	1620	2185	1179	1683	1641.03	1.16	-1171	1756	1719	1677	1640	1598	1698	1619	46	502	100	1170	1	1	46084095	755	3.13	0.66	12	0.49	523.00	2473.00	2210	20231214	-25.88	1352	20240909	21.15	2055	-20.29	20240111	1352	21.15	20240909	2210	-25.88	20231214	1352	21.15	20240909	4.09	N	090410	100	46 억	533463	N	N	N	N
72	20241119	100714	57	100.00	KOSDAQ	금속	N	N	N	N	N	1633	-50	5	-2.97	295472951	179738	14.14	1680	1682	1620	2185	1179	1683	1643.91	1.16	12182	1756	1719	1677	1640	1598	1698	1619	46	502	100	1170	1	1	46084095	753	3.12	0.66	12	0.39	523.00	2473.00	2210	20231214	-26.11	1352	20240909	20.78	2055	-20.54	20240111	1352	20.78	20240909	2210	-26.11	20231214	1352	20.78	20240909	4.09	N	090410	100	46 억	533463	N	N	N	N
73	20241119	090707	57	100.00	KOSDAQ	금속	N	N	N	N	N	1656	-27	5	-1.60	59074173	35226	2.77	1680	1682	1654	2185	1179	1683	1677.00	1.16	-7931	1756	1719	1677	1640	1598	1698	1619	46	502	100	1170	1	1	46084095	763	3.17	0.67	12	0.08	523.00	2473.00	2210	20231214	-25.07	1352	20240909	22.49	2055	-19.42	20240111	1352	22.49	20240909	2210	-25.07	20231214	1352	22.49	20240909	4.09	N	090410	100	46 억	533463	N	N	N	N
74	20241118	160647	57	100.00	KOSDAQ	금속	N	N	N	N	N	1683	79	2	4.93	2123945301	1265465	165.99	1701	1714	1635	2085	1123	1604	1678.39	1.35	-87607	1693	1648	1573	1528	1453	1671	1551	46	481	100	1120	1	1	46084095	776	3.22	0.68	12	2.75	523.00	2473.00	2210	20231214	-23.85	1352	20240909	24.48	2055	-18.10	20240111	1352	24.48	20240909	2210	-23.85	20231214	1352	24.48	20240909	4.15	N	090410	100	46 억	620013	N	N	N	N
75	20241118	150653	57	100.00	KOSDAQ	금속	N	N	N	N	N	1683	79	2	4.93	2061974330	1228589	161.16	1701	1714	1635	2085	1123	1604	1678.33	1.35	-90164	1693	1648	1573	1528	1453	1671	1551	46	481	100	1120	1	1	46084095	776	3.22	0.68	12	2.67	523.00	2473.00	2210	20231214	-23.85	1352	20240909	24.48	2055	-18.10	20240111	1352	24.48	20240909	2210	-23.85	20231214	1352	24.48	20240909	4.15	N	090410	100	46 억	620013	N	N	N	N
76	20241118	140655	57	100.00	KOSDAQ	금속	N	N	N	N	N	1671	67	2	4.18	1886258607	1123708	147.40	1701	1714	1635	2085	1123	1604	1678.60	1.35	-101105	1693	1648	1573	1528	1453	1671	1551	46	481	100	1120	1	1	46084095	770	3.20	0.68	12	2.44	523.00	2473.00	2210	20231214	-24.39	1352	20240909	23.59	2055	-18.69	20240111	1352	23.59	20240909	2210	-24.39	20231214	1352	23.59	20240909	4.15	N	090410	100	46 억	620013	N	N	N	N
77	20241118	130652	57	100.00	KOSDAQ	금속	N	N	N	N	N	1666	62	2	3.87	1779616674	1059726	139.01	1701	1714	1635	2085	1123	1604	1679.32	1.35	-91492	1693	1648	1573	1528	1453	1671	1551	46	481	100	1120	1	1	46084095	768	3.19	0.67	12	2.30	523.00	2473.00	2210	20231214	-24.62	1352	20240909	23.22	2055	-18.93	20240111	1352	23.22	20240909	2210	-24.62	20231214	1352	23.22	20240909	4.15	N	090410	100	46 억	620013	N	N	N	N
78	20241118	120655	57	100.00	KOSDAQ	금속	N	N	N	N	N	1682	78	2	4.86	1661268284	988756	129.70	1701	1714	1635	2085	1123	1604	1680.16	1.35	-75821	1693	1648	1573	1528	1453	1671	1551	46	481	100	1120	1	1	46084095	775	3.22	0.68	12	2.15	523.00	2473.00	2210	20231214	-23.89	1352	20240909	24.41	2055	-18.15	20240111	1352	24.41	20240909	2210	-23.89	20231214	1352	24.41	20240909	4.15	N	090410	100	46 억	620013	N	N	N	N
79	20241118	110654	57	100.00	KOSDAQ	금속	N	N	N	N	N	1684	80	2	4.99	1506302406	896665	117.62	1701	1714	1635	2085	1123	1604	1679.89	1.35	-70580	1693	1648	1573	1528	1453	1671	1551	46	481	100	1120	1	1	46084095	776	3.22	0.68	12	1.95	523.00	2473.00	2210	20231214	-23.80	1352	20240909	24.56	2055	-18.05	20240111	1352	24.56	20240909	2210	-23.80	20231214	1352	24.56	20240909	4.15	N	090410	100	46 억	620013	N	N	N	N
80	20241118	100648	57	100.00	KOSDAQ	금속	N	N	N	N	N	1686	82	2	5.11	1224778637	729287	95.66	1701	1714	1635	2085	1123	1604	1679.42	1.35	-103597	1693	1648	1573	1528	1453	1671	1551	46	481	100	1120	1	1	46084095	777	3.22	0.68	12	1.58	523.00	2473.00	2210	20231214	-23.71	1352	20240909	24.70	2055	-17.96	20240111	1352	24.70	20240909	2210	-23.71	20231214	1352	24.70	20240909	4.15	N	090410	100	46 억	620013	N	N	N	N
81	20241118	090647	57	100.00	KOSDAQ	금속	N	N	N	N	N	1682	78	2	4.86	514010691	304970	40.00	1701	1707	1641	2085	1123	1604	1685.45	1.35	-24933	1693	1648	1573	1528	1453	1671	1551	46	481	100	1120	1	1	46084095	775	3.22	0.68	12	0.66	523.00	2473.00	2210	20231214	-23.89	1352	20240909	24.41	2055	-18.15	20240111	1352	24.41	20240909	2210	-23.89	20231214	1352	24.41	20240909	4.15	N	090410	100	46 억	620013	N	N	N	N
82	20241115	160708	57	100.00	KOSDAQ	금속	N	N	N	N	N	1604	69	2	4.50	1136484534	721377	216.82	1514	1618	1498	1995	1075	1535	1575.19	1.46	-52498	1629	1582	1541	1494	1453	1605	1517	46	460	100	1070	1	1	46084095	739	3.07	0.65	12	1.57	523.00	2473.00	2210	20231214	-27.42	1352	20240909	18.64	2055	-21.95	20240111	1352	18.64	20240909	2210	-27.42	20231214	1352	18.64	20240909	4.06	N	090410	100	46 억	673160	N	N	N	N
83	20241115	150727	57	100.00	KOSDAQ	금속	N	N	N	N	N	1598	63	2	4.10	1021058242	649036	195.08	1514	1618	1498	1995	1075	1535	1573.19	1.46	-51710	1629	1582	1541	1494	1453	1605	1517	46	460	100	1070	1	1	46084095	736	3.06	0.65	12	1.41	523.00	2473.00	2210	20231214	-27.69	1352	20240909	18.20	2055	-22.24	20240111	1352	18.20	20240909	2210	-27.69	20231214	1352	18.20	20240909	4.06	N	090410	100	46 억	673160	N	N	N	N
84	20241115	140719	57	100.00	KOSDAQ	금속	N	N	N	N	N	1610	75	2	4.89	945712593	601900	180.91	1514	1618	1498	1995	1075	1535	1571.21	1.46	-59698	1629	1582	1541	1494	1453	1605	1517	46	460	100	1070	1	1	46084095	742	3.08	0.65	12	1.31	523.00	2473.00	2210	20231214	-27.15	1352	20240909	19.08	2055	-21.65	20240111	1352	19.08	20240909	2210	-27.15	20231214	1352	19.08	20240909	4.06	N	090410	100	46 억	673160	N	N	N	N
85	20241115	130721	57	100.00	KOSDAQ	금속	N	N	N	N	N	1608	73	2	4.76	771262938	493207	148.24	1514	1612	1498	1995	1075	1535	1563.77	1.46	-51774	1629	1582	1541	1494	1453	1605	1517	46	460	100	1070	1	1	46084095	741	3.07	0.65	12	1.07	523.00	2473.00	2210	20231214	-27.24	1352	20240909	18.93	2055	-21.75	20240111	1352	18.93	20240909	2210	-27.24	20231214	1352	18.93	20240909	4.06	N	090410	100	46 억	673160	N	N	N	N
86	20241115	120725	57	100.00	KOSDAQ	금속	N	N	N	N	N	1586	51	2	3.32	557898337	358924	107.88	1514	1589	1498	1995	1075	1535	1554.36	1.46	-59285	1629	1582	1541	1494	1453	1605	1517	46	460	100	1070	1	1	46084095	731	3.03	0.64	12	0.78	523.00	2473.00	2210	20231214	-28.24	1352	20240909	17.31	2055	-22.82	20240111	1352	17.31	20240909	2210	-28.24	20231214	1352	17.31	20240909	4.06	N	090410	100	46 억	673160	N	N	N	N
87	20241115	110707	57	100.00	KOSDAQ	금속	N	N	N	N	N	1576	41	2	2.67	297926683	193952	58.30	1514	1580	1498	1995	1075	1535	1536.08	1.46	-43797	1629	1582	1541	1494	1453	1605	1517	46	460	100	1070	1	1	46084095	726	3.01	0.64	12	0.42	523.00	2473.00	2210	20231214	-28.69	1352	20240909	16.57	2055	-23.31	20240111	1352	16.57	20240909	2210	-28.69	20231214	1352	16.57	20240909	4.06	N	090410	100	46 억	673160	N	N	N	N
88	20241115	100707	57	100.00	KOSDAQ	금속	N	N	N	N	N	1512	-23	5	-1.50	123801319	81935	24.63	1514	1554	1498	1995	1075	1535	1510.97	1.46	-24375	1629	1582	1541	1494	1453	1605	1517	46	460	100	1070	1	1	46084095	697	2.89	0.61	12	0.18	523.00	2473.00	2210	20231214	-31.58	1352	20240909	11.83	2055	-26.42	20240111	1352	11.83	20240909	2210	-31.58	20231214	1352	11.83	20240909	4.06	N	090410	100	46 억	673160	N	N	N	N
89	20241115	090653	57	100.00	KOSDAQ	금속	N	N	N	N	N	1522	-13	5	-0.85	17934193	11820	3.55	1514	1554	1514	1995	1075	1535	1517.28	1.46	2555	1629	1582	1541	1494	1453	1605	1517	46	460	100	1070	1	1	46084095	701	2.91	0.62	12	0.03	523.00	2473.00	2210	20231214	-31.13	1352	20240909	12.57	2055	-25.94	20240111	1352	12.57	20240909	2210	-31.13	20231214	1352	12.57	20240909	4.06	N	090410	100	46 억	673160	N	N	N	N
90	20241114	160701	57	100.00	KOSDAQ	금속	N	N	N	N	N	1530	13	2	0.86	498134807	320029	91.78	1501	1588	1500	1972	1062	1517	1556.53	1.45	5956	1584	1550	1525	1491	1466	1538	1479	46	455	100	1060	1	1	46084095	705	2.93	0.62	12	0.69	523.00	2473.00	2210	20231214	-30.77	1352	20240909	13.17	2055	-25.55	20240111	1352	13.17	20240909	2210	-30.77	20231214	1352	13.17	20240909	3.91	N	090410	100	46 억	669104	N	N	N	N
91	20241114	150705	57	100.00	KOSDAQ	금속	N	N	N	N	N	1543	26	2	1.71	446053788	286100	82.05	1501	1588	1500	1972	1062	1517	1559.08	1.45	1731	1584	1550	1525	1491	1466	1538	1479	46	455	100	1060	1	1	46084095	711	2.95	0.62	12	0.62	523.00	2473.00	2210	20231214	-30.18	1352	20240909	14.13	2055	-24.91	20240111	1352	14.13	20240909	2210	-30.18	20231214	1352	14.13	20240909	3.91	N	090410	100	46 억	669104	N	N	N	N
92	20241114	140700	57	100.00	KOSDAQ	금속	N	N	N	N	N	1586	69	2	4.55	315186731	202719	58.14	1501	1588	1500	1972	1062	1517	1554.80	1.45	4247	1584	1550	1525	1491	1466	1538	1479	46	455	100	1060	1	1	46084095	731	3.03	0.64	12	0.44	523.00	2473.00	2210	20231214	-28.24	1352	20240909	17.31	2055	-22.82	20240111	1352	17.31	20240909	2210	-28.24	20231214	1352	17.31	20240909	3.91	N	090410	100	46 억	669104	N	N	N	N
93	20241114	130701	57	100.00	KOSDAQ	금속	N	N	N	N	N	1513	-4	5	-0.26	87091491	57228	16.41	1501	1546	1500	1972	1062	1517	1521.83	1.45	-5831	1584	1550	1525	1491	1466	1538	1479	46	455	100	1060	1	1	46084095	697	2.89	0.61	12	0.12	523.00	2473.00	2210	20231214	-31.54	1352	20240909	11.91	2055	-26.37	20240111	1352	11.91	20240909	2210	-31.54	20231214	1352	11.91	20240909	3.91	N	090410	100	46 억	669104	N	N	N	N
94	20241114	120700	57	100.00	KOSDAQ	금속	N	N	N	N	N	1524	7	2	0.46	62540389	41048	11.77	1501	1546	1500	1972	1062	1517	1523.59	1.45	-7672	1584	1550	1525	1491	1466	1538	1479	46	455	100	1060	1	1	46084095	702	2.91	0.62	12	0.09	523.00	2473.00	2210	20231214	-31.04	1352	20240909	12.72	2055	-25.84	20240111	1352	12.72	20240909	2210	-31.04	20231214	1352	12.72	20240909	3.91	N	090410	100	46 억	669104	N	N	N	N
95	20241114	110701	57	100.00	KOSDAQ	금속	N	N	N	N	N	1542	25	2	1.65	41641749	27281	7.82	1501	1546	1500	1972	1062	1517	1526.40	1.45	-1349	1584	1550	1525	1491	1466	1538	1479	46	455	100	1060	1	1	46084095	711	2.95	0.62	12	0.06	523.00	2473.00	2210	20231214	-30.23	1352	20240909	14.05	2055	-24.96	20240111	1352	14.05	20240909	2210	-30.23	20231214	1352	14.05	20240909	3.91	N	090410	100	46 억	669104	N	N	N	N
96	20241114	100721	57	100.00	KOSDAQ	금속	N	N	N	N	N	1515	-2	5	-0.13	8556307	5683	1.63	1501	1517	1500	1972	1062	1517	1505.60	1.45	42	1584	1550	1525	1491	1466	1538	1479	46	455	100	1060	1	1	46084095	698	2.90	0.61	12	0.01	523.00	2473.00	2210	20231214	-31.45	1352	20240909	12.06	2055	-26.28	20240111	1352	12.06	20240909	2210	-31.45	20231214	1352	12.06	20240909	3.91	N	090410	100	46 억	669104	N	N	N	N
97	20241114	090656	57	100.00	KOSDAQ	금속	N	N	N	N	N	1517	0	3	0.00	0	0	0.00	0	0	0	1972	1062	1517	0.00	1.45	0	1584	1550	1525	1491	1466	1538	1479	46	455	100	1060	1	1	46084095	699	2.90	0.61	12	0.00	523.00	2473.00	2210	20231214	-31.36	1352	20240909	12.20	2055	-26.18	20240111	1352	12.20	20240909	2210	-31.36	20231214	1352	12.20	20240909	3.91	N	090410	100	46 억	669104	N	N	N	N
98	20241113	160412	57	100.00	KOSDAQ	금속	N	N	N	N	N	1517	-43	5	-2.76	529958583	348679	81.31	1537	1559	1500	2025	1092	1560	1519.90	1.60	-68552	1637	1598	1565	1526	1493	1596	1524	46	465	100	1090	1	1	46084095	699	2.90	0.61	12	0.76	523.00	2473.00	2210	20231214	-31.36	1352	20240909	12.20	2055	-26.18	20240111	1352	12.20	20240909	2210	-31.36	20231214	1352	12.20	20240909	3.95	N	090410	100	46 억	737096	N	N	N	N
99	20241113	150436	57	100.00	KOSDAQ	금속	N	N	N	N	N	1511	-49	5	-3.14	500575531	329137	76.76	1537	1559	1503	2025	1092	1560	1520.87	1.60	-67936	1637	1598	1565	1526	1493	1596	1524	46	465	100	1090	1	1	46084095	696	2.89	0.61	12	0.71	523.00	2473.00	2210	20231214	-31.63	1352	20240909	11.76	2055	-26.47	20240111	1352	11.76	20240909	2210	-31.63	20231214	1352	11.76	20240909	3.95	N	090410	100	46 억	737096	N	N	N	N
100	20241113	140434	57	100.00	KOSDAQ	금속	N	N	N	N	N	1524	-36	5	-2.31	459863063	302141	70.46	1537	1559	1505	2025	1092	1560	1522.01	1.60	-72646	1637	1598	1565	1526	1493	1596	1524	46	465	100	1090	1	1	46084095	702	2.91	0.62	12	0.66	523.00	2473.00	2210	20231214	-31.04	1352	20240909	12.72	2055	-25.84	20240111	1352	12.72	20240909	2210	-31.04	20231214	1352	12.72	20240909	3.95	N	090410	100	46 억	737096	N	N	N	N
101	20241113	130431	57	100.00	KOSDAQ	금속	N	N	N	N	N	1518	-42	5	-2.69	343351499	225159	52.51	1537	1559	1517	2025	1092	1560	1524.93	1.60	-62028	1637	1598	1565	1526	1493	1596	1524	46	465	100	1090	1	1	46084095	700	2.90	0.61	12	0.49	523.00	2473.00	2210	20231214	-31.31	1352	20240909	12.28	2055	-26.13	20240111	1352	12.28	20240909	2210	-31.31	20231214	1352	12.28	20240909	3.95	N	090410	100	46 억	737096	N	N	N	N
102	20241113	120428	57	100.00	KOSDAQ	금속	N	N	N	N	N	1517	-43	5	-2.76	331424067	217302	50.68	1537	1559	1517	2025	1092	1560	1525.18	1.60	-60274	1637	1598	1565	1526	1493	1596	1524	46	465	100	1090	1	1	46084095	699	2.90	0.61	12	0.47	523.00	2473.00	2210	20231214	-31.36	1352	20240909	12.20	2055	-26.18	20240111	1352	12.20	20240909	2210	-31.36	20231214	1352	12.20	20240909	3.95	N	090410	100	46 억	737096	N	N	N	N
103	20241113	110426	57	100.00	KOSDAQ	금속	N	N	N	N	N	1531	-29	5	-1.86	279455763	183106	42.70	1537	1559	1517	2025	1092	1560	1526.20	1.60	-61204	1637	1598	1565	1526	1493	1596	1524	46	465	100	1090	1	1	46084095	706	2.93	0.62	12	0.40	523.00	2473.00	2210	20231214	-30.72	1352	20240909	13.24	2055	-25.50	20240111	1352	13.24	20240909	2210	-30.72	20231214	1352	13.24	20240909	3.95	N	090410	100	46 억	737096	N	N	N	N
104	20241113	100426	57	100.00	KOSDAQ	금속	N	N	N	N	N	1524	-36	5	-2.31	146531069	95699	22.32	1537	1559	1519	2025	1092	1560	1531.17	1.60	-26842	1637	1598	1565	1526	1493	1596	1524	46	465	100	1090	1	1	46084095	702	2.91	0.62	12	0.21	523.00	2473.00	2210	20231214	-31.04	1352	20240909	12.72	2055	-25.84	20240111	1352	12.72	20240909	2210	-31.04	20231214	1352	12.72	20240909	3.95	N	090410	100	46 억	737096	N	N	N	N
105	20241113	090420	57	100.00	KOSDAQ	금속	N	N	N	N	N	1545	-15	5	-0.96	7309575	4723	1.10	1537	1559	1537	2025	1092	1560	1547.66	1.60	-498	1637	1598	1565	1526	1493	1596	1524	46	465	100	1090	1	1	46084095	712	2.95	0.62	12	0.01	523.00	2473.00	2210	20231214	-30.09	1352	20240909	14.28	2055	-24.82	20240111	1352	14.28	20240909	2210	-30.09	20231214	1352	14.28	20240909	3.95	N	090410	100	46 억	737096	N	N	N	N
106	20241112	160637	57	100.00	KOSDAQ	금속	N	N	N	N	N	1560	0	3	0.00	670025668	426717	78.76	1560	1604	1532	2025	1092	1560	1570.19	1.76	-74814	1638	1598	1560	1520	1482	1619	1541	46	465	100	1090	1	1	46084095	719	2.98	0.63	12	0.93	523.00	2473.00	2210	20231214	-29.41	1352	20240909	15.38	2055	-24.09	20240111	1352	15.38	20240909	2210	-29.41	20231214	1352	15.38	20240909	3.89	N	090410	100	46 억	811383	N	N	N	N
107	20241112	150641	57	100.00	KOSDAQ	금속	N	N	N	N	N	1545	-15	5	-0.96	641783243	408559	75.41	1560	1604	1532	2025	1092	1560	1570.85	1.76	-73963	1638	1598	1560	1520	1482	1619	1541	46	465	100	1090	1	1	46084095	712	2.95	0.62	12	0.89	523.00	2473.00	2210	20231214	-30.09	1352	20240909	14.28	2055	-24.82	20240111	1352	14.28	20240909	2210	-30.09	20231214	1352	14.28	20240909	3.89	N	090410	100	46 억	811383	N	N	N	N
108	20241112	140648	57	100.00	KOSDAQ	금속	N	N	N	N	N	1555	-5	5	-0.32	612845145	389760	71.94	1560	1604	1532	2025	1092	1560	1572.37	1.76	-69206	1638	1598	1560	1520	1482	1619	1541	46	465	100	1090	1	1	46084095	717	2.97	0.63	12	0.85	523.00	2473.00	2210	20231214	-29.64	1352	20240909	15.01	2055	-24.33	20240111	1352	15.01	20240909	2210	-29.64	20231214	1352	15.01	20240909	3.89	N	090410	100	46 억	811383	N	N	N	N
109	20241112	130646	57	100.00	KOSDAQ	금속	N	N	N	N	N	1584	24	2	1.54	513072439	325862	60.14	1560	1604	1532	2025	1092	1560	1574.51	1.76	-58752	1638	1598	1560	1520	1482	1619	1541	46	465	100	1090	1	1	46084095	730	3.03	0.64	12	0.71	523.00	2473.00	2210	20231214	-28.33	1352	20240909	17.16	2055	-22.92	20240111	1352	17.16	20240909	2210	-28.33	20231214	1352	17.16	20240909	3.89	N	090410	100	46 억	811383	N	N	N	N
110	20241112	120644	57	100.00	KOSDAQ	금속	N	N	N	N	N	1583	23	2	1.47	318547090	203733	37.60	1560	1595	1532	2025	1092	1560	1563.55	1.76	-48021	1638	1598	1560	1520	1482	1619	1541	46	465	100	1090	1	1	46084095	730	3.03	0.64	12	0.44	523.00	2473.00	2210	20231214	-28.37	1352	20240909	17.09	2055	-22.97	20240111	1352	17.09	20240909	2210	-28.37	20231214	1352	17.09	20240909	3.89	N	090410	100	46 억	811383	N	N	N	N
111	20241112	110643	57	100.00	KOSDAQ	금속	N	N	N	N	N	1573	13	2	0.83	176015359	113592	20.97	1560	1586	1532	2025	1092	1560	1549.54	1.76	-28696	1638	1598	1560	1520	1482	1619	1541	46	465	100	1090	1	1	46084095	725	3.01	0.64	12	0.25	523.00	2473.00	2210	20231214	-28.82	1352	20240909	16.35	2055	-23.45	20240111	1352	16.35	20240909	2210	-28.82	20231214	1352	16.35	20240909	3.89	N	090410	100	46 억	811383	N	N	N	N
112	20241112	100642	57	100.00	KOSDAQ	금속	N	N	N	N	N	1543	-17	5	-1.09	95752592	62142	11.47	1560	1561	1532	2025	1092	1560	1540.87	1.76	-19700	1638	1598	1560	1520	1482	1619	1541	46	465	100	1090	1	1	46084095	711	2.95	0.62	12	0.13	523.00	2473.00	2210	20231214	-30.18	1352	20240909	14.13	2055	-24.91	20240111	1352	14.13	20240909	2210	-30.18	20231214	1352	14.13	20240909	3.89	N	090410	100	46 억	811383	N	N	N	N
113	20241112	090640	57	100.00	KOSDAQ	금속	N	N	N	N	N	1561	1	2	0.06	9011946	5779	1.07	1560	1561	1543	2025	1092	1560	1559.43	1.76	-809	1638	1598	1560	1520	1482	1619	1541	46	465	100	1090	1	1	46084095	719	2.98	0.63	12	0.01	523.00	2473.00	2210	20231214	-29.37	1352	20240909	15.46	2055	-24.04	20240111	1352	15.46	20240909	2210	-29.37	20231214	1352	15.46	20240909	3.89	N	090410	100	46 억	811383	N	N	N	N
114	20241111	160636	57	100.00	KOSDAQ	금속	N	N	N	N	N	1560	27	2	1.76	843694587	539704	337.24	1550	1600	1522	1992	1074	1533	1563.25	1.70	30714	1559	1546	1533	1520	1507	1552	1526	46	459	100	1070	1	1	46084095	719	2.98	0.63	12	1.17	523.00	2473.00	2210	20231214	-29.41	1352	20240909	15.38	2055	-24.09	20240111	1352	15.38	20240909	2210	-29.41	20231214	1352	15.38	20240909	3.74	N	090410	100	46 억	781142	N	N	N	N
115	20241111	150656	57	100.00	KOSDAQ	금속	N	N	N	N	N	1541	8	2	0.52	804066142	514168	321.28	1550	1600	1522	1992	1074	1533	1563.82	1.70	32476	1559	1546	1533	1520	1507	1552	1526	46	459	100	1070	1	1	46084095	710	2.95	0.62	12	1.12	523.00	2473.00	2210	20231214	-30.27	1352	20240909	13.98	2055	-25.01	20240111	1352	13.98	20240909	2210	-30.27	20231214	1352	13.98	20240909	3.74	N	090410	100	46 억	781142	N	N	N	N
116	20241111	140648	57	100.00	KOSDAQ	금속	N	N	N	N	N	1542	9	2	0.59	705373932	449979	281.17	1550	1600	1522	1992	1074	1533	1567.57	1.70	15830	1559	1546	1533	1520	1507	1552	1526	46	459	100	1070	1	1	46084095	711	2.95	0.62	12	0.98	523.00	2473.00	2210	20231214	-30.23	1352	20240909	14.05	2055	-24.96	20240111	1352	14.05	20240909	2210	-30.23	20231214	1352	14.05	20240909	3.74	N	090410	100	46 억	781142	N	N	N	N
117	20241111	130643	57	100.00	KOSDAQ	금속	N	N	N	N	N	1560	27	2	1.76	642843951	409585	255.93	1550	1600	1522	1992	1074	1533	1569.50	1.70	-545	1559	1546	1533	1520	1507	1552	1526	46	459	100	1070	1	1	46084095	719	2.98	0.63	12	0.89	523.00	2473.00	2210	20231214	-29.41	1352	20240909	15.38	2055	-24.09	20240111	1352	15.38	20240909	2210	-29.41	20231214	1352	15.38	20240909	3.74	N	090410	100	46 억	781142	N	N	N	N
118	20241111	120641	57	100.00	KOSDAQ	금속	N	N	N	N	N	1582	49	2	3.20	404509915	259007	161.84	1550	1591	1522	1992	1074	1533	1561.77	1.70	-23264	1559	1546	1533	1520	1507	1552	1526	46	459	100	1070	1	1	46084095	729	3.02	0.64	12	0.56	523.00	2473.00	2210	20231214	-28.42	1352	20240909	17.01	2055	-23.02	20240111	1352	17.01	20240909	2210	-28.42	20231214	1352	17.01	20240909	3.74	N	090410	100	46 억	781142	N	N	N	N
119	20241111	110639	57	100.00	KOSDAQ	금속	N	N	N	N	N	1568	35	2	2.28	273968544	175958	109.95	1550	1591	1522	1992	1074	1533	1557.01	1.70	-16487	1559	1546	1533	1520	1507	1552	1526	46	459	100	1070	1	1	46084095	723	3.00	0.63	12	0.38	523.00	2473.00	2210	20231214	-29.05	1352	20240909	15.98	2055	-23.70	20240111	1352	15.98	20240909	2210	-29.05	20231214	1352	15.98	20240909	3.74	N	090410	100	46 억	781142	N	N	N	N
120	20241111	100637	57	100.00	KOSDAQ	금속	N	N	N	N	N	1570	37	2	2.41	213506325	137351	85.83	1550	1591	1522	1992	1074	1533	1554.46	1.70	-13290	1559	1546	1533	1520	1507	1552	1526	46	459	100	1070	1	1	46084095	724	3.00	0.63	12	0.30	523.00	2473.00	2210	20231214	-28.96	1352	20240909	16.12	2055	-23.60	20240111	1352	16.12	20240909	2210	-28.96	20231214	1352	16.12	20240909	3.74	N	090410	100	46 억	781142	N	N	N	N
121	20241111	090634	57	100.00	KOSDAQ	금속	N	N	N	N	N	1539	6	2	0.39	22114972	14363	8.97	1550	1552	1522	1992	1074	1533	1539.72	1.70	-7955	1559	1546	1533	1520	1507	1552	1526	46	459	100	1070	1	1	46084095	709	2.94	0.62	12	0.03	523.00	2473.00	2210	20231214	-30.36	1352	20240909	13.83	2055	-25.11	20240111	1352	13.83	20240909	2210	-30.36	20231214	1352	13.83	20240909	3.74	N	090410	100	46 억	781142	N	N	N	N
122	20241108	160628	57	100.00	KOSDAQ	금속	N	N	N	N	N	1533	3	2	0.20	245019054	159926	65.81	1531	1546	1520	1989	1071	1530	1532.08	1.72	-10684	1586	1557	1532	1503	1478	1545	1491	46	459	100	1070	1	1	46084095	706	2.93	0.62	12	0.35	523.00	2473.00	2210	20231214	-30.63	1352	20240909	13.39	2055	-25.40	20240111	1352	13.39	20240909	2210	-30.63	20231214	1352	13.39	20240909	3.74	N	090410	100	46 억	791761	N	N	N	N
123	20241108	150638	57	100.00	KOSDAQ	금속	N	N	N	N	N	1529	-1	5	-0.07	234233125	152878	62.91	1531	1546	1520	1989	1071	1530	1532.16	1.72	-9807	1586	1557	1532	1503	1478	1545	1491	46	459	100	1070	1	1	46084095	705	2.92	0.62	12	0.33	523.00	2473.00	2210	20231214	-30.81	1352	20240909	13.09	2055	-25.60	20240111	1352	13.09	20240909	2210	-30.81	20231214	1352	13.09	20240909	3.74	N	090410	100	46 억	791761	N	N	N	N
124	20241108	140637	57	100.00	KOSDAQ	금속	N	N	N	N	N	1523	-7	5	-0.46	217386133	141831	58.37	1531	1546	1520	1989	1071	1530	1532.71	1.72	-9121	1586	1557	1532	1503	1478	1545	1491	46	459	100	1070	1	1	46084095	702	2.91	0.62	12	0.31	523.00	2473.00	2210	20231214	-31.09	1352	20240909	12.65	2055	-25.89	20240111	1352	12.65	20240909	2210	-31.09	20231214	1352	12.65	20240909	3.74	N	090410	100	46 억	791761	N	N	N	N
125	20241108	130638	57	100.00	KOSDAQ	금속	N	N	N	N	N	1527	-3	5	-0.20	207583780	135403	55.72	1531	1546	1520	1989	1071	1530	1533.08	1.72	-7591	1586	1557	1532	1503	1478	1545	1491	46	459	100	1070	1	1	46084095	704	2.92	0.62	12	0.29	523.00	2473.00	2210	20231214	-30.90	1352	20240909	12.94	2055	-25.69	20240111	1352	12.94	20240909	2210	-30.90	20231214	1352	12.94	20240909	3.74	N	090410	100	46 억	791761	N	N	N	N
126	20241108	120636	57	100.00	KOSDAQ	금속	N	N	N	N	N	1536	6	2	0.39	190806793	124418	51.20	1531	1546	1520	1989	1071	1530	1533.59	1.72	-6875	1586	1557	1532	1503	1478	1545	1491	46	459	100	1070	1	1	46084095	708	2.94	0.62	12	0.27	523.00	2473.00	2210	20231214	-30.50	1352	20240909	13.61	2055	-25.26	20240111	1352	13.61	20240909	2210	-30.50	20231214	1352	13.61	20240909	3.74	N	090410	100	46 억	791761	N	N	N	N
127	20241108	110636	57	100.00	KOSDAQ	금속	N	N	N	N	N	1530	0	3	0.00	164912594	107518	44.25	1531	1546	1520	1989	1071	1530	1533.81	1.72	-5802	1586	1557	1532	1503	1478	1545	1491	46	459	100	1070	1	1	46084095	705	2.93	0.62	12	0.23	523.00	2473.00	2210	20231214	-30.77	1352	20240909	13.17	2055	-25.55	20240111	1352	13.17	20240909	2210	-30.77	20231214	1352	13.17	20240909	3.74	N	090410	100	46 억	791761	N	N	N	N
128	20241108	100646	57	100.00	KOSDAQ	금속	N	N	N	N	N	1531	1	2	0.07	122166836	79615	32.76	1531	1546	1520	1989	1071	1530	1534.47	1.72	-3891	1586	1557	1532	1503	1478	1545	1491	46	459	100	1070	1	1	46084095	706	2.93	0.62	12	0.17	523.00	2473.00	2210	20231214	-30.72	1352	20240909	13.24	2055	-25.50	20240111	1352	13.24	20240909	2210	-30.72	20231214	1352	13.24	20240909	3.74	N	090410	100	46 억	791761	N	N	N	N
129	20241108	090631	57	100.00	KOSDAQ	금속	N	N	N	N	N	1540	10	2	0.65	25324621	16541	6.81	1531	1546	1530	1989	1071	1530	1531.02	1.72	1392	1586	1557	1532	1503	1478	1545	1491	46	459	100	1070	1	1	46084095	710	2.94	0.62	12	0.04	523.00	2473.00	2210	20231214	-30.32	1352	20240909	13.91	2055	-25.06	20240111	1352	13.91	20240909	2210	-30.32	20231214	1352	13.91	20240909	3.74	N	090410	100	46 억	791761	N	N	N	N
130	20241107	160633	57	100.00	KOSDAQ	금속	N	N	N	N	N	1530	3	2	0.20	371301057	242761	66.03	1555	1561	1507	1985	1069	1527	1529.49	1.83	-53970	1591	1559	1498	1466	1405	1575	1482	46	458	100	1060	1	1	46084095	705	2.93	0.62	12	0.53	523.00	2473.00	2210	20231214	-30.77	1352	20240909	13.17	2055	-25.55	20240111	1352	13.17	20240909	2210	-30.77	20231214	1352	13.17	20240909	3.73	N	090410	100	46 억	845313	N	N	N	N
131	20241107	150634	57	100.00	KOSDAQ	금속	N	N	N	N	N	1519	-8	5	-0.52	333947884	218223	59.35	1555	1561	1507	1985	1069	1527	1530.31	1.83	-48499	1591	1559	1498	1466	1405	1575	1482	46	458	100	1060	1	1	46084095	700	2.90	0.61	12	0.47	523.00	2473.00	2210	20231214	-31.27	1352	20240909	12.35	2055	-26.08	20240111	1352	12.35	20240909	2210	-31.27	20231214	1352	12.35	20240909	3.73	N	090410	100	46 억	845313	N	N	N	N
132	20241107	140636	57	100.00	KOSDAQ	금속	N	N	N	N	N	1516	-11	5	-0.72	311396948	203369	55.31	1555	1561	1507	1985	1069	1527	1531.19	1.83	-38854	1591	1559	1498	1466	1405	1575	1482	46	458	100	1060	1	1	46084095	699	2.90	0.61	12	0.44	523.00	2473.00	2210	20231214	-31.40	1352	20240909	12.13	2055	-26.23	20240111	1352	12.13	20240909	2210	-31.40	20231214	1352	12.13	20240909	3.73	N	090410	100	46 억	845313	N	N	N	N
133	20241107	130637	57	100.00	KOSDAQ	금속	N	N	N	N	N	1532	5	2	0.33	303461668	198149	53.89	1555	1561	1507	1985	1069	1527	1531.48	1.83	-34962	1591	1559	1498	1466	1405	1575	1482	46	458	100	1060	1	1	46084095	706	2.93	0.62	12	0.43	523.00	2473.00	2210	20231214	-30.68	1352	20240909	13.31	2055	-25.45	20240111	1352	13.31	20240909	2210	-30.68	20231214	1352	13.31	20240909	3.73	N	090410	100	46 억	845313	N	N	N	N
134	20241107	120634	57	100.00	KOSDAQ	금속	N	N	N	N	N	1521	-6	5	-0.39	291120426	190079	51.70	1555	1561	1507	1985	1069	1527	1531.58	1.83	-32907	1591	1559	1498	1466	1405	1575	1482	46	458	100	1060	1	1	46084095	701	2.91	0.62	12	0.41	523.00	2473.00	2210	20231214	-31.18	1352	20240909	12.50	2055	-25.99	20240111	1352	12.50	20240909	2210	-31.18	20231214	1352	12.50	20240909	3.73	N	090410	100	46 억	845313	N	N	N	N
135	20241107	110633	57	100.00	KOSDAQ	금속	N	N	N	N	N	1529	2	2	0.13	244908580	159576	43.40	1555	1561	1515	1985	1069	1527	1534.75	1.83	-14961	1591	1559	1498	1466	1405	1575	1482	46	458	100	1060	1	1	46084095	705	2.92	0.62	12	0.35	523.00	2473.00	2210	20231214	-30.81	1352	20240909	13.09	2055	-25.60	20240111	1352	13.09	20240909	2210	-30.81	20231214	1352	13.09	20240909	3.73	N	090410	100	46 억	845313	N	N	N	N
136	20241107	100633	57	100.00	KOSDAQ	금속	N	N	N	N	N	1520	-7	5	-0.46	218125776	141935	38.60	1555	1561	1515	1985	1069	1527	1536.80	1.83	-15576	1591	1559	1498	1466	1405	1575	1482	46	458	100	1060	1	1	46084095	700	2.91	0.61	12	0.31	523.00	2473.00	2210	20231214	-31.22	1352	20240909	12.43	2055	-26.03	20240111	1352	12.43	20240909	2210	-31.22	20231214	1352	12.43	20240909	3.73	N	090410	100	46 억	845313	N	N	N	N
137	20241107	090633	57	100.00	KOSDAQ	금속	N	N	N	N	N	1536	9	2	0.59	131005807	84680	23.03	1555	1561	1526	1985	1069	1527	1547.07	1.83	-14047	1591	1559	1498	1466	1405	1575	1482	46	458	100	1060	1	1	46084095	708	2.94	0.62	12	0.18	523.00	2473.00	2210	20231214	-30.50	1352	20240909	13.61	2055	-25.26	20240111	1352	13.61	20240909	2210	-30.50	20231214	1352	13.61	20240909	3.73	N	090410	100	46 억	845313	N	N	N	N
138	20241106	160637	57	100.00	KOSDAQ	금속	N	N	N	N	N	1527	90	2	6.26	539660868	360514	294.16	1445	1530	1437	1868	1006	1437	1496.88	1.77	28572	1476	1456	1445	1425	1414	1466	1435	46	431	100	1000	1	1	46084095	704	2.92	0.62	12	0.78	523.00	2473.00	2210	20231214	-30.90	1352	20240909	12.94	2055	-25.69	20240111	1352	12.94	20240909	2210	-30.90	20231214	1352	12.94	20240909	3.79	N	090410	100	46 억	817052	N	N	N	N
139	20241106	150657	57	100.00	KOSDAQ	금속	N	N	N	N	N	1529	92	2	6.40	493226571	330035	269.29	1445	1530	1437	1868	1006	1437	1494.47	1.77	37139	1476	1456	1445	1425	1414	1466	1435	46	431	100	1000	1	1	46084095	705	2.92	0.62	12	0.72	523.00	2473.00	2210	20231214	-30.81	1352	20240909	13.09	2055	-25.60	20240111	1352	13.09	20240909	2210	-30.81	20231214	1352	13.09	20240909	3.79	N	090410	100	46 억	817052	N	N	N	N
140	20241106	140651	57	100.00	KOSDAQ	금속	N	N	N	N	N	1491	54	2	3.76	278060344	188144	153.51	1445	1506	1437	1868	1006	1437	1477.91	1.77	7720	1476	1456	1445	1425	1414	1466	1435	46	431	100	1000	1	1	46084095	687	2.85	0.60	12	0.41	523.00	2473.00	2210	20231214	-32.53	1352	20240909	10.28	2055	-27.45	20240111	1352	10.28	20240909	2210	-32.53	20231214	1352	10.28	20240909	3.79	N	090410	100	46 억	817052	N	N	N	N
141	20241106	130659	57	100.00	KOSDAQ	금속	N	N	N	N	N	1483	46	2	3.20	147321898	100586	82.07	1445	1485	1437	1868	1006	1437	1464.64	1.77	8444	1476	1456	1445	1425	1414	1466	1435	46	431	100	1000	1	1	46084095	683	2.84	0.60	12	0.22	523.00	2473.00	2210	20231214	-32.90	1352	20240909	9.69	2055	-27.83	20240111	1352	9.69	20240909	2210	-32.90	20231214	1352	9.69	20240909	3.79	N	090410	100	46 억	817052	N	N	N	N
142	20241106	120637	57	100.00	KOSDAQ	금속	N	N	N	N	N	1457	20	2	1.39	60029715	41460	33.83	1445	1465	1437	1868	1006	1437	1447.89	1.77	-891	1476	1456	1445	1425	1414	1466	1435	46	431	100	1000	1	1	46084095	671	2.79	0.59	12	0.09	523.00	2473.00	2210	20231214	-34.07	1352	20240909	7.77	2055	-29.10	20240111	1352	7.77	20240909	2210	-34.07	20231214	1352	7.77	20240909	3.79	N	090410	100	46 억	817052	N	N	N	N
143	20241106	110641	57	100.00	KOSDAQ	금속	N	N	N	N	N	1444	7	2	0.49	25672806	17793	14.52	1445	1465	1437	1868	1006	1437	1442.86	1.77	-4148	1476	1456	1445	1425	1414	1466	1435	46	431	100	1000	1	1	46084095	665	2.76	0.58	12	0.04	523.00	2473.00	2210	20231214	-34.66	1352	20240909	6.80	2055	-29.73	20240111	1352	6.80	20240909	2210	-34.66	20231214	1352	6.80	20240909	3.79	N	090410	100	46 억	817052	N	N	N	N
144	20241106	100645	57	100.00	KOSDAQ	금속	N	N	N	N	N	1446	9	2	0.63	11464382	7922	6.46	1445	1465	1437	1868	1006	1437	1447.16	1.77	-654	1476	1456	1445	1425	1414	1466	1435	46	431	100	1000	1	1	46084095	666	2.76	0.58	12	0.02	523.00	2473.00	2210	20231214	-34.57	1352	20240909	6.95	2055	-29.64	20240111	1352	6.95	20240909	2210	-34.57	20231214	1352	6.95	20240909	3.79	N	090410	100	46 억	817052	N	N	N	N
145	20241106	090640	57	100.00	KOSDAQ	금속	N	N	N	N	N	1441	4	2	0.28	2100230	1440	1.17	1445	1465	1437	1868	1006	1437	1458.49	1.77	0	1476	1456	1445	1425	1414	1466	1435	46	431	100	1000	1	1	46084095	664	2.76	0.58	12	0.00	523.00	2473.00	2210	20231214	-34.80	1352	20240909	6.58	2055	-29.88	20240111	1352	6.58	20240909	2210	-34.80	20231214	1352	6.58	20240909	3.79	N	090410	100	46 억	817052	N	N	N	N
146	20241105	160621	57	100.00	KOSDAQ	금속	N	N	N	N	N	1437	-9	5	-0.62	176722973	122559	173.36	1434	1465	1434	1879	1013	1446	1441.94	1.68	43299	1468	1457	1445	1434	1422	1457	1434	46	433	100	1010	1	1	46084095	662	2.75	0.58	12	0.27	523.00	2473.00	2210	20231214	-34.98	1352	20240909	6.29	2055	-30.07	20240111	1352	6.29	20240909	2210	-34.98	20231214	1352	6.29	20240909	3.76	N	090410	100	46 억	773671	N	N	N	N
147	20241105	150633	57	100.00	KOSDAQ	금속	N	N	N	N	N	1448	2	2	0.14	150899912	104616	147.98	1434	1465	1434	1879	1013	1446	1442.42	1.68	33864	1468	1457	1445	1434	1422	1457	1434	46	433	100	1010	1	1	46084095	667	2.77	0.59	12	0.23	523.00	2473.00	2210	20231214	-34.48	1352	20240909	7.10	2055	-29.54	20240111	1352	7.10	20240909	2210	-34.48	20231214	1352	7.10	20240909	3.76	N	090410	100	46 억	773671	N	N	N	N
148	20241105	140630	57	100.00	KOSDAQ	금속	N	N	N	N	N	1447	1	2	0.07	116006109	80456	113.80	1434	1465	1434	1879	1013	1446	1441.86	1.68	27277	1468	1457	1445	1434	1422	1457	1434	46	433	100	1010	1	1	46084095	667	2.77	0.59	12	0.17	523.00	2473.00	2210	20231214	-34.52	1352	20240909	7.03	2055	-29.59	20240111	1352	7.03	20240909	2210	-34.52	20231214	1352	7.03	20240909	3.76	N	090410	100	46 억	773671	N	N	N	N
149	20241105	130632	57	100.00	KOSDAQ	금속	N	N	N	N	N	1445	-1	5	-0.07	67309995	46684	66.03	1434	1465	1434	1879	1013	1446	1441.82	1.68	11757	1468	1457	1445	1434	1422	1457	1434	46	433	100	1010	1	1	46084095	666	2.76	0.58	12	0.10	523.00	2473.00	2210	20231214	-34.62	1352	20240909	6.88	2055	-29.68	20240111	1352	6.88	20240909	2210	-34.62	20231214	1352	6.88	20240909	3.76	N	090410	100	46 억	773671	N	N	N	N
150	20241105	120627	57	100.00	KOSDAQ	금속	N	N	N	N	N	1446	0	3	0.00	57124562	39625	56.05	1434	1465	1434	1879	1013	1446	1441.63	1.68	9031	1468	1457	1445	1434	1422	1457	1434	46	433	100	1010	1	1	46084095	666	2.76	0.58	12	0.09	523.00	2473.00	2210	20231214	-34.57	1352	20240909	6.95	2055	-29.64	20240111	1352	6.95	20240909	2210	-34.57	20231214	1352	6.95	20240909	3.76	N	090410	100	46 억	773671	N	N	N	N
151	20241105	110619	57	100.00	KOSDAQ	금속	N	N	N	N	N	1448	2	2	0.14	55538229	38528	54.50	1434	1465	1434	1879	1013	1446	1441.50	1.68	9135	1468	1457	1445	1434	1422	1457	1434	46	433	100	1010	1	1	46084095	667	2.77	0.59	12	0.08	523.00	2473.00	2210	20231214	-34.48	1352	20240909	7.10	2055	-29.54	20240111	1352	7.10	20240909	2210	-34.48	20231214	1352	7.10	20240909	3.76	N	090410	100	46 억	773671	N	N	N	N
152	20241105	100627	57	100.00	KOSDAQ	금속	N	N	N	N	N	1453	7	2	0.48	42593946	29548	41.80	1434	1465	1434	1879	1013	1446	1441.52	1.68	6903	1468	1457	1445	1434	1422	1457	1434	46	433	100	1010	1	1	46084095	670	2.78	0.59	12	0.06	523.00	2473.00	2210	20231214	-34.25	1352	20240909	7.47	2055	-29.29	20240111	1352	7.47	20240909	2210	-34.25	20231214	1352	7.47	20240909	3.76	N	090410	100	46 억	773671	N	N	N	N
153	20241105	090624	57	100.00	KOSDAQ	금속	N	N	N	N	N	1446	0	3	0.00	15750601	10968	15.51	1434	1450	1434	1879	1013	1446	1436.05	1.68	2091	1468	1457	1445	1434	1422	1457	1434	46	433	100	1010	1	1	46084095	666	2.76	0.58	12	0.02	523.00	2473.00	2210	20231214	-34.57	1352	20240909	6.95	2055	-29.64	20240111	1352	6.95	20240909	2210	-34.57	20231214	1352	6.95	20240909	3.76	N	090410	100	46 억	773671	N	N	N	N
154	20241104	160622	57	100.00	KOSDAQ	금속	N	N	N	N	N	1446	-13	5	-0.89	101984334	70675	107.02	1446	1456	1433	1896	1022	1459	1443.00	1.72	-18911	1485	1471	1456	1442	1427	1464	1435	46	437	100	1020	1	1	46084095	666	2.76	0.58	12	0.15	523.00	2473.00	2210	20231214	-34.57	1352	20240909	6.95	2055	-29.64	20240111	1352	6.95	20240909	2210	-34.57	20231214	1352	6.95	20240909	3.84	N	090410	100	46 억	792344	N	N	N	N
155	20241104	150631	57	100.00	KOSDAQ	금속	N	N	N	N	N	1455	-4	5	-0.27	96040570	66573	100.81	1446	1455	1433	1896	1022	1459	1442.63	1.72	-18795	1485	1471	1456	1442	1427	1464	1435	46	437	100	1020	1	1	46084095	671	2.78	0.59	12	0.14	523.00	2473.00	2210	20231214	-34.16	1352	20240909	7.62	2055	-29.20	20240111	1352	7.62	20240909	2210	-34.16	20231214	1352	7.62	20240909	3.84	N	090410	100	46 억	792344	N	N	N	N
156	20241104	140623	57	100.00	KOSDAQ	금속	N	N	N	N	N	1454	-5	5	-0.34	84271865	58480	88.56	1446	1454	1433	1896	1022	1459	1441.03	1.72	-19334	1485	1471	1456	1442	1427	1464	1435	46	437	100	1020	1	1	46084095	670	2.78	0.59	12	0.13	523.00	2473.00	2210	20231214	-34.21	1352	20240909	7.54	2055	-29.25	20240111	1352	7.54	20240909	2210	-34.21	20231214	1352	7.54	20240909	3.84	N	090410	100	46 억	792344	N	N	N	N
157	20241104	130614	57	100.00	KOSDAQ	금속	N	N	N	N	N	1454	-5	5	-0.34	80322671	55759	84.44	1446	1454	1433	1896	1022	1459	1440.53	1.72	-19253	1485	1471	1456	1442	1427	1464	1435	46	437	100	1020	1	1	46084095	670	2.78	0.59	12	0.12	523.00	2473.00	2210	20231214	-34.21	1352	20240909	7.54	2055	-29.25	20240111	1352	7.54	20240909	2210	-34.21	20231214	1352	7.54	20240909	3.84	N	090410	100	46 억	792344	N	N	N	N
158	20241104	120613	57	100.00	KOSDAQ	금속	N	N	N	N	N	1453	-6	5	-0.41	71764371	49862	75.51	1446	1454	1433	1896	1022	1459	1439.26	1.72	-17063	1485	1471	1456	1442	1427	1464	1435	46	437	100	1020	1	1	46084095	670	2.78	0.59	12	0.11	523.00	2473.00	2210	20231214	-34.25	1352	20240909	7.47	2055	-29.29	20240111	1352	7.47	20240909	2210	-34.25	20231214	1352	7.47	20240909	3.84	N	090410	100	46 억	792344	N	N	N	N
159	20241104	110609	57	100.00	KOSDAQ	금속	N	N	N	N	N	1446	-13	5	-0.89	62930844	43759	66.27	1446	1450	1433	1896	1022	1459	1438.12	1.72	-17021	1485	1471	1456	1442	1427	1464	1435	46	437	100	1020	1	1	46084095	666	2.76	0.58	12	0.09	523.00	2473.00	2210	20231214	-34.57	1352	20240909	6.95	2055	-29.64	20240111	1352	6.95	20240909	2210	-34.57	20231214	1352	6.95	20240909	3.84	N	090410	100	46 억	792344	N	N	N	N
160	20241104	100602	57	100.00	KOSDAQ	금속	N	N	N	N	N	1446	-13	5	-0.89	54401147	37850	57.32	1446	1450	1433	1896	1022	1459	1437.28	1.72	-14413	1485	1471	1456	1442	1427	1464	1435	46	437	100	1020	1	1	46084095	666	2.76	0.58	12	0.08	523.00	2473.00	2210	20231214	-34.57	1352	20240909	6.95	2055	-29.64	20240111	1352	6.95	20240909	2210	-34.57	20231214	1352	6.95	20240909	3.84	N	090410	100	46 억	792344	N	N	N	N
161	20241104	090610	57	100.00	KOSDAQ	금속	N	N	N	N	N	1450	-9	5	-0.62	6393427	4452	6.74	1446	1450	1433	1896	1022	1459	1436.02	1.72	0	1485	1471	1456	1442	1427	1464	1435	46	437	100	1020	1	1	46084095	668	2.77	0.59	12	0.01	523.00	2473.00	2210	20231214	-34.39	1352	20240909	7.25	2055	-29.44	20240111	1352	7.25	20240909	2210	-34.39	20231214	1352	7.25	20240909	3.84	N	090410	100	46 억	792344	N	N	N	N
162	20241101	160550	57	100.00	KOSDAQ	금속	N	N	N	N	N	1459	-12	5	-0.82	95790877	66000	82.71	1470	1470	1441	1912	1030	1471	1451.36	1.76	-21079	1491	1481	1464	1454	1437	1486	1459	46	441	100	1020	1	1	46084095	672	2.79	0.59	12	0.14	523.00	2473.00	2210	20231214	-33.98	1352	20240909	7.91	2055	-29.00	20240111	1352	7.91	20240909	2210	-33.98	20231214	1352	7.91	20240909	3.81	N	090410	100	46 억	812662	N	N	N	N
163	20241101	150604	57	100.00	KOSDAQ	금속	N	N	N	N	N	1450	-21	5	-1.43	88378038	60885	76.30	1470	1470	1441	1912	1030	1471	1451.56	1.76	-17329	1491	1481	1464	1454	1437	1486	1459	46	441	100	1020	1	1	46084095	668	2.77	0.59	12	0.13	523.00	2473.00	2210	20231214	-34.39	1352	20240909	7.25	2055	-29.44	20240111	1352	7.25	20240909	2210	-34.39	20231214	1352	7.25	20240909	3.81	N	090410	100	46 억	812662	N	N	N	N
164	20241101	140547	57	100.00	KOSDAQ	금속	N	N	N	N	N	1445	-26	5	-1.77	58111080	39955	50.07	1470	1470	1445	1912	1030	1471	1454.41	1.76	-10945	1491	1481	1464	1454	1437	1486	1459	46	441	100	1020	1	1	46084095	666	2.76	0.58	12	0.09	523.00	2473.00	2210	20231214	-34.62	1352	20240909	6.88	2055	-29.68	20240111	1352	6.88	20240909	2210	-34.62	20231214	1352	6.88	20240909	3.81	N	090410	100	46 억	812662	N	N	N	N
165	20241101	130655	57	100.00	KOSDAQ	금속	N	N	N	N	N	1452	-19	5	-1.29	45225673	31058	38.92	1470	1470	1445	1912	1030	1471	1456.17	1.76	-9338	1491	1481	1464	1454	1437	1486	1459	46	441	100	1020	1	1	46084095	669	2.78	0.59	12	0.07	523.00	2473.00	2210	20231214	-34.30	1352	20240909	7.40	2055	-29.34	20240111	1352	7.40	20240909	2210	-34.30	20231214	1352	7.40	20240909	3.81	N	090410	100	46 억	812662	N	N	N	N
166	20241101	120656	57	100.00	KOSDAQ	금속	N	N	N	N	N	1467	-4	5	-0.27	38261542	26292	32.95	1470	1470	1445	1912	1030	1471	1455.25	1.76	-7127	1491	1481	1464	1454	1437	1486	1459	46	441	100	1020	1	1	46084095	676	2.80	0.59	12	0.06	523.00	2473.00	2210	20231214	-33.62	1352	20240909	8.51	2055	-28.61	20240111	1352	8.51	20240909	2210	-33.62	20231214	1352	8.51	20240909	3.81	N	090410	100	46 억	812662	N	N	N	N
167	20241101	110653	57	100.00	KOSDAQ	금속	N	N	N	N	N	1450	-21	5	-1.43	26239679	18092	22.67	1470	1470	1445	1912	1030	1471	1450.35	1.76	-5048	1491	1481	1464	1454	1437	1486	1459	46	441	100	1020	1	1	46084095	668	2.77	0.59	12	0.04	523.00	2473.00	2210	20231214	-34.39	1352	20240909	7.25	2055	-29.44	20240111	1352	7.25	20240909	2210	-34.39	20231214	1352	7.25	20240909	3.81	N	090410	100	46 억	812662	N	N	N	N
168	20241101	100655	57	100.00	KOSDAQ	금속	N	N	N	N	N	1448	-23	5	-1.56	23333947	16086	20.16	1470	1470	1445	1912	1030	1471	1450.57	1.76	-4811	1491	1481	1464	1454	1437	1486	1459	46	441	100	1020	1	1	46084095	667	2.77	0.59	12	0.03	523.00	2473.00	2210	20231214	-34.48	1352	20240909	7.10	2055	-29.54	20240111	1352	7.10	20240909	2210	-34.48	20231214	1352	7.10	20240909	3.81	N	090410	100	46 억	812662	N	N	N	N
169	20241101	090653	57	100.00	KOSDAQ	금속	N	N	N	N	N	1458	-13	5	-0.88	1477764	1011	1.27	1470	1470	1458	1912	1030	1471	1461.69	1.76	-903	1491	1481	1464	1454	1437	1486	1459	46	441	100	1020	1	1	46084095	672	2.79	0.59	12	0.00	523.00	2473.00	2210	20231214	-34.03	1352	20240909	7.84	2055	-29.05	20240111	1352	7.84	20240909	2210	-34.03	20231214	1352	7.84	20240909	3.81	N	090410	100	46 억	812662	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History