KissMeData/009730/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	160254	57	100.00	KOSDAQ	금속	N	N	N	N	N	1037	-36	5	-3.36	616045965	588510	90.64	1073	1073	1037	1394	752	1073	1046.80	1.75	60747	1109	1091	1081	1063	1053	1086	1058	278	321	500	750	1	1	55631232	577	345.67	0.85	12	1.06	3.00	1219.00	5045	20240122	-79.44	955	20241022	8.59	5045	-79.44	20240122	955	8.59	20241022	5600	-81.48	20240122	955	8.59	20241022	0.66	N	009730	500	278 억	975174	N	N	N	N
3	20241129	150256	57	100.00	KOSDAQ	금속	N	N	N	N	N	1043	-30	5	-2.80	518407942	494444	76.15	1073	1073	1040	1394	752	1073	1048.47	1.75	38367	1109	1091	1081	1063	1053	1086	1058	278	321	500	750	1	1	55631232	580	347.67	0.86	12	0.89	3.00	1219.00	5045	20240122	-79.33	955	20241022	9.21	5045	-79.33	20240122	955	9.21	20241022	5600	-81.38	20240122	955	9.21	20241022	0.66	N	009730	500	278 억	975174	N	N	N	N
4	20241129	140254	57	100.00	KOSDAQ	금속	N	N	N	N	N	1045	-28	5	-2.61	458159409	436738	67.26	1073	1073	1040	1394	752	1073	1049.05	1.75	56928	1109	1091	1081	1063	1053	1086	1058	278	321	500	750	1	1	55631232	581	348.33	0.86	12	0.79	3.00	1219.00	5045	20240122	-79.29	955	20241022	9.42	5045	-79.29	20240122	955	9.42	20241022	5600	-81.34	20240122	955	9.42	20241022	0.66	N	009730	500	278 억	975174	N	N	N	N
5	20241129	130254	57	100.00	KOSDAQ	금속	N	N	N	N	N	1043	-30	5	-2.80	419587792	399729	61.56	1073	1073	1040	1394	752	1073	1049.68	1.75	57212	1109	1091	1081	1063	1053	1086	1058	278	321	500	750	1	1	55631232	580	347.67	0.86	12	0.72	3.00	1219.00	5045	20240122	-79.33	955	20241022	9.21	5045	-79.33	20240122	955	9.21	20241022	5600	-81.38	20240122	955	9.21	20241022	0.66	N	009730	500	278 억	975174	N	N	N	N
6	20241129	120257	57	100.00	KOSDAQ	금속	N	N	N	N	N	1045	-28	5	-2.61	360689627	343229	52.86	1073	1073	1040	1394	752	1073	1050.87	1.75	55019	1109	1091	1081	1063	1053	1086	1058	278	321	500	750	1	1	55631232	581	348.33	0.86	12	0.62	3.00	1219.00	5045	20240122	-79.29	955	20241022	9.42	5045	-79.29	20240122	955	9.42	20241022	5600	-81.34	20240122	955	9.42	20241022	0.66	N	009730	500	278 억	975174	N	N	N	N
7	20241129	110256	57	100.00	KOSDAQ	금속	N	N	N	N	N	1049	-24	5	-2.24	318474405	302939	46.66	1073	1073	1040	1394	752	1073	1051.28	1.75	56991	1109	1091	1081	1063	1053	1086	1058	278	321	500	750	1	1	55631232	584	349.67	0.86	12	0.54	3.00	1219.00	5045	20240122	-79.21	955	20241022	9.84	5045	-79.21	20240122	955	9.84	20241022	5600	-81.27	20240122	955	9.84	20241022	0.66	N	009730	500	278 억	975174	N	N	N	N
8	20241129	100257	57	100.00	KOSDAQ	금속	N	N	N	N	N	1054	-19	5	-1.77	216794162	206010	31.73	1073	1073	1040	1394	752	1073	1052.35	1.75	44714	1109	1091	1081	1063	1053	1086	1058	278	321	500	750	1	1	55631232	586	351.33	0.86	12	0.37	3.00	1219.00	5045	20240122	-79.11	955	20241022	10.37	5045	-79.11	20240122	955	10.37	20241022	5600	-81.18	20240122	955	10.37	20241022	0.66	N	009730	500	278 억	975174	N	N	N	N
9	20241129	090257	57	100.00	KOSDAQ	금속	N	N	N	N	N	1073	0	3	0.00	2088985	1949	0.30	1073	1073	1068	1394	752	1073	1071.82	1.75	-358	1109	1091	1081	1063	1053	1086	1058	278	321	500	750	1	1	55631232	597	357.67	0.88	12	0.00	3.00	1219.00	5045	20240122	-78.73	955	20241022	12.36	5045	-78.73	20240122	955	12.36	20241022	5600	-80.84	20240122	955	12.36	20241022	0.66	N	009730	500	278 억	975174	N	N	N	N
10	20241128	160254	57	100.00	KOSDAQ	금속	N	N	N	N	N	1073	-12	5	-1.11	688618135	636409	143.02	1083	1099	1071	1410	760	1085	1082.06	1.80	-25357	1114	1099	1085	1070	1056	1092	1063	278	325	500	750	1	1	55631232	597	357.67	0.88	12	1.14	3.00	1219.00	5045	20240122	-78.73	955	20241022	12.36	5045	-78.73	20240122	955	12.36	20241022	5600	-80.84	20240122	955	12.36	20241022	0.74	N	009730	500	278 억	1000652	N	N	N	N
11	20241128	150259	57	100.00	KOSDAQ	금속	N	N	N	N	N	1093	8	2	0.74	625563002	578123	129.92	1083	1099	1071	1410	760	1085	1082.06	1.80	-38394	1114	1099	1085	1070	1056	1092	1063	278	325	500	750	1	1	55631232	608	364.33	0.90	12	1.04	3.00	1219.00	5045	20240122	-78.33	955	20241022	14.45	5045	-78.33	20240122	955	14.45	20241022	5600	-80.48	20240122	955	14.45	20241022	0.74	N	009730	500	278 억	1000652	N	N	N	N
12	20241128	140300	57	100.00	KOSDAQ	금속	N	N	N	N	N	1073	-12	5	-1.11	463479872	428153	96.22	1083	1099	1071	1410	760	1085	1082.51	1.80	-79492	1114	1099	1085	1070	1056	1092	1063	278	325	500	750	1	1	55631232	597	357.67	0.88	12	0.77	3.00	1219.00	5045	20240122	-78.73	955	20241022	12.36	5045	-78.73	20240122	955	12.36	20241022	5600	-80.84	20240122	955	12.36	20241022	0.74	N	009730	500	278 억	1000652	N	N	N	N
13	20241128	130256	57	100.00	KOSDAQ	금속	N	N	N	N	N	1089	4	2	0.37	357720118	329977	74.16	1083	1099	1075	1410	760	1085	1084.08	1.80	-30207	1114	1099	1085	1070	1056	1092	1063	278	325	500	750	1	1	55631232	606	363.00	0.89	12	0.59	3.00	1219.00	5045	20240122	-78.41	955	20241022	14.03	5045	-78.41	20240122	955	14.03	20241022	5600	-80.55	20240122	955	14.03	20241022	0.74	N	009730	500	278 억	1000652	N	N	N	N
14	20241128	120257	57	100.00	KOSDAQ	금속	N	N	N	N	N	1081	-4	5	-0.37	302152303	278707	62.63	1083	1099	1075	1410	760	1085	1084.12	1.80	-39503	1114	1099	1085	1070	1056	1092	1063	278	325	500	750	1	1	55631232	601	360.33	0.89	12	0.50	3.00	1219.00	5045	20240122	-78.57	955	20241022	13.19	5045	-78.57	20240122	955	13.19	20241022	5600	-80.70	20240122	955	13.19	20241022	0.74	N	009730	500	278 억	1000652	N	N	N	N
15	20241128	110301	57	100.00	KOSDAQ	금속	N	N	N	N	N	1086	1	2	0.09	198990356	183335	41.20	1083	1099	1075	1410	760	1085	1085.39	1.80	9359	1114	1099	1085	1070	1056	1092	1063	278	325	500	750	1	1	55631232	604	362.00	0.89	12	0.33	3.00	1219.00	5045	20240122	-78.47	955	20241022	13.72	5045	-78.47	20240122	955	13.72	20241022	5600	-80.61	20240122	955	13.72	20241022	0.74	N	009730	500	278 억	1000652	N	N	N	N
16	20241128	100257	57	100.00	KOSDAQ	금속	N	N	N	N	N	1085	0	3	0.00	144215166	132900	29.87	1083	1099	1075	1410	760	1085	1085.14	1.80	2459	1114	1099	1085	1070	1056	1092	1063	278	325	500	750	1	1	55631232	604	361.67	0.89	12	0.24	3.00	1219.00	5045	20240122	-78.49	955	20241022	13.61	5045	-78.49	20240122	955	13.61	20241022	5600	-80.62	20240122	955	13.61	20241022	0.74	N	009730	500	278 억	1000652	N	N	N	N
17	20241128	090257	57	100.00	KOSDAQ	금속	N	N	N	N	N	1098	13	2	1.20	24083414	22337	5.02	1083	1099	1075	1410	760	1085	1078.18	1.80	-1366	1114	1099	1085	1070	1056	1092	1063	278	325	500	750	1	1	55631232	611	366.00	0.90	12	0.04	3.00	1219.00	5045	20240122	-78.24	955	20241022	14.97	5045	-78.24	20240122	955	14.97	20241022	5600	-80.39	20240122	955	14.97	20241022	0.74	N	009730	500	278 억	1000652	N	N	N	N
18	20241127	160251	57	100.00	KOSDAQ	금속	N	N	N	N	N	1085	-7	5	-0.64	474263689	438932	47.18	1096	1100	1071	1419	765	1092	1080.48	1.71	48086	1133	1112	1101	1080	1069	1107	1075	278	327	500	760	1	1	55631232	604	361.67	0.89	12	0.79	3.00	1219.00	5045	20240122	-78.49	955	20241022	13.61	5045	-78.49	20240122	955	13.61	20241022	5600	-80.62	20240122	955	13.61	20241022	0.69	N	009730	500	278 억	953790	N	N	N	N
19	20241127	150254	57	100.00	KOSDAQ	금속	N	N	N	N	N	1086	-6	5	-0.55	433707237	401462	43.15	1096	1100	1071	1419	765	1092	1080.32	1.71	39969	1133	1112	1101	1080	1069	1107	1075	278	327	500	760	1	1	55631232	604	362.00	0.89	12	0.72	3.00	1219.00	5045	20240122	-78.47	955	20241022	13.72	5045	-78.47	20240122	955	13.72	20241022	5600	-80.61	20240122	955	13.72	20241022	0.69	N	009730	500	278 억	953790	N	N	N	N
20	20241127	140255	57	100.00	KOSDAQ	금속	N	N	N	N	N	1084	-8	5	-0.73	399584438	369994	39.77	1096	1100	1071	1419	765	1092	1079.98	1.71	40139	1133	1112	1101	1080	1069	1107	1075	278	327	500	760	1	1	55631232	603	361.33	0.89	12	0.67	3.00	1219.00	5045	20240122	-78.51	955	20241022	13.51	5045	-78.51	20240122	955	13.51	20241022	5600	-80.64	20240122	955	13.51	20241022	0.69	N	009730	500	278 억	953790	N	N	N	N
21	20241127	130252	57	100.00	KOSDAQ	금속	N	N	N	N	N	1075	-17	5	-1.56	359090531	332476	35.73	1096	1100	1071	1419	765	1092	1080.05	1.71	25596	1133	1112	1101	1080	1069	1107	1075	278	327	500	760	1	1	55631232	598	358.33	0.88	12	0.60	3.00	1219.00	5045	20240122	-78.69	955	20241022	12.57	5045	-78.69	20240122	955	12.57	20241022	5600	-80.80	20240122	955	12.57	20241022	0.69	N	009730	500	278 억	953790	N	N	N	N
22	20241127	120255	57	100.00	KOSDAQ	금속	N	N	N	N	N	1079	-13	5	-1.19	297355473	275156	29.57	1096	1100	1071	1419	765	1092	1080.68	1.71	12444	1133	1112	1101	1080	1069	1107	1075	278	327	500	760	1	1	55631232	600	359.67	0.89	12	0.49	3.00	1219.00	5045	20240122	-78.61	955	20241022	12.98	5045	-78.61	20240122	955	12.98	20241022	5600	-80.73	20240122	955	12.98	20241022	0.69	N	009730	500	278 억	953790	N	N	N	N
23	20241127	110255	57	100.00	KOSDAQ	금속	N	N	N	N	N	1077	-15	5	-1.37	225563687	208562	22.42	1096	1100	1071	1419	765	1092	1081.52	1.71	2587	1133	1112	1101	1080	1069	1107	1075	278	327	500	760	1	1	55631232	599	359.00	0.88	12	0.37	3.00	1219.00	5045	20240122	-78.65	955	20241022	12.77	5045	-78.65	20240122	955	12.77	20241022	5600	-80.77	20240122	955	12.77	20241022	0.69	N	009730	500	278 억	953790	N	N	N	N
24	20241127	100254	57	100.00	KOSDAQ	금속	N	N	N	N	N	1079	-13	5	-1.19	167770611	154883	16.65	1096	1100	1071	1419	765	1092	1083.21	1.71	-10395	1133	1112	1101	1080	1069	1107	1075	278	327	500	760	1	1	55631232	600	359.67	0.89	12	0.28	3.00	1219.00	5045	20240122	-78.61	955	20241022	12.98	5045	-78.61	20240122	955	12.98	20241022	5600	-80.73	20240122	955	12.98	20241022	0.69	N	009730	500	278 억	953790	N	N	N	N
25	20241127	090255	57	100.00	KOSDAQ	금속	N	N	N	N	N	1100	8	2	0.73	5956035	5436	0.58	1096	1100	1093	1419	765	1092	1095.67	1.71	-4478	1133	1112	1101	1080	1069	1107	1075	278	327	500	760	1	1	55631232	612	366.67	0.90	12	0.01	3.00	1219.00	5045	20240122	-78.20	955	20241022	15.18	5045	-78.20	20240122	955	15.18	20241022	5600	-80.36	20240122	955	15.18	20241022	0.69	N	009730	500	278 억	953790	N	N	N	N
26	20241126	160255	57	100.00	KOSDAQ	금속	N	N	N	N	N	1092	-26	5	-2.33	1015536221	922502	123.79	1115	1122	1090	1453	783	1118	1100.86	1.85	-74601	1151	1134	1114	1097	1077	1143	1106	278	335	500	780	1	1	55631232	607	364.00	0.90	12	1.66	3.00	1219.00	5045	20240122	-78.35	955	20241022	14.35	5045	-78.35	20240122	955	14.35	20241022	5600	-80.50	20240122	955	14.35	20241022	0.70	N	009730	500	278 억	1028391	N	N	N	N
27	20241126	150253	57	100.00	KOSDAQ	금속	N	N	N	N	N	1100	-18	5	-1.61	938573653	852346	114.37	1115	1122	1090	1453	783	1118	1101.17	1.85	-96255	1151	1134	1114	1097	1077	1143	1106	278	335	500	780	1	1	55631232	612	366.67	0.90	12	1.53	3.00	1219.00	5045	20240122	-78.20	955	20241022	15.18	5045	-78.20	20240122	955	15.18	20241022	5600	-80.36	20240122	955	15.18	20241022	0.70	N	009730	500	278 억	1028391	N	N	N	N
28	20241126	140253	57	100.00	KOSDAQ	금속	N	N	N	N	N	1094	-24	5	-2.15	808801025	733831	98.47	1115	1122	1090	1453	783	1118	1102.16	1.85	-103900	1151	1134	1114	1097	1077	1143	1106	278	335	500	780	1	1	55631232	609	364.67	0.90	12	1.32	3.00	1219.00	5045	20240122	-78.32	955	20241022	14.55	5045	-78.32	20240122	955	14.55	20241022	5600	-80.46	20240122	955	14.55	20241022	0.70	N	009730	500	278 억	1028391	N	N	N	N
29	20241126	130253	57	100.00	KOSDAQ	금속	N	N	N	N	N	1096	-22	5	-1.97	682640652	618341	82.97	1115	1122	1093	1453	783	1118	1103.99	1.85	-75270	1151	1134	1114	1097	1077	1143	1106	278	335	500	780	1	1	55631232	610	365.33	0.90	12	1.11	3.00	1219.00	5045	20240122	-78.28	955	20241022	14.76	5045	-78.28	20240122	955	14.76	20241022	5600	-80.43	20240122	955	14.76	20241022	0.70	N	009730	500	278 억	1028391	N	N	N	N
30	20241126	120254	57	100.00	KOSDAQ	금속	N	N	N	N	N	1108	-10	5	-0.89	401358645	362447	48.64	1115	1122	1096	1453	783	1118	1107.36	1.85	11230	1151	1134	1114	1097	1077	1143	1106	278	335	500	780	1	1	55631232	616	369.33	0.91	12	0.65	3.00	1219.00	5045	20240122	-78.04	955	20241022	16.02	5045	-78.04	20240122	955	16.02	20241022	5600	-80.21	20240122	955	16.02	20241022	0.70	N	009730	500	278 억	1028391	N	N	N	N
31	20241126	110257	57	100.00	KOSDAQ	금속	N	N	N	N	N	1106	-12	5	-1.07	299240948	270318	36.27	1115	1122	1096	1453	783	1118	1107.00	1.85	6570	1151	1134	1114	1097	1077	1143	1106	278	335	500	780	1	1	55631232	615	368.67	0.91	12	0.49	3.00	1219.00	5045	20240122	-78.08	955	20241022	15.81	5045	-78.08	20240122	955	15.81	20241022	5600	-80.25	20240122	955	15.81	20241022	0.70	N	009730	500	278 억	1028391	N	N	N	N
32	20241126	100256	57	100.00	KOSDAQ	금속	N	N	N	N	N	1105	-13	5	-1.16	222493125	200957	26.97	1115	1122	1096	1453	783	1118	1107.17	1.85	1327	1151	1134	1114	1097	1077	1143	1106	278	335	500	780	1	1	55631232	615	368.33	0.91	12	0.36	3.00	1219.00	5045	20240122	-78.10	955	20241022	15.71	5045	-78.10	20240122	955	15.71	20241022	5600	-80.27	20240122	955	15.71	20241022	0.70	N	009730	500	278 억	1028391	N	N	N	N
33	20241126	090253	57	100.00	KOSDAQ	금속	N	N	N	N	N	1113	-5	5	-0.45	21659913	19466	2.61	1115	1117	1107	1453	783	1118	1112.70	1.85	-6406	1151	1134	1114	1097	1077	1143	1106	278	335	500	780	1	1	55631232	619	371.00	0.91	12	0.03	3.00	1219.00	5045	20240122	-77.94	955	20241022	16.54	5045	-77.94	20240122	955	16.54	20241022	5600	-80.12	20240122	955	16.54	20241022	0.70	N	009730	500	278 억	1028391	N	N	N	N
34	20241125	160249	57	100.00	KOSDAQ	금속	N	N	N	N	N	1118	10	2	0.90	817954191	730009	69.11	1097	1131	1094	1440	776	1108	1120.47	1.69	87309	1238	1173	1134	1069	1030	1153	1049	278	332	500	770	1	1	55631232	622	372.67	0.92	12	1.31	3.00	1219.00	5045	20240122	-77.84	955	20241022	17.07	5045	-77.84	20240122	955	17.07	20241022	5600	-80.04	20240122	955	17.07	20241022	0.75	N	009730	500	278 억	941082	N	N	N	N
35	20241125	150253	57	100.00	KOSDAQ	금속	N	N	N	N	N	1119	11	2	0.99	715954802	638753	60.47	1097	1131	1094	1440	776	1108	1120.86	1.69	92078	1238	1173	1134	1069	1030	1153	1049	278	332	500	770	1	1	55631232	623	373.00	0.92	12	1.15	3.00	1219.00	5045	20240122	-77.82	955	20241022	17.17	5045	-77.82	20240122	955	17.17	20241022	5600	-80.02	20240122	955	17.17	20241022	0.75	N	009730	500	278 억	941082	N	N	N	N
36	20241125	140253	57	100.00	KOSDAQ	금속	N	N	N	N	N	1118	10	2	0.90	603301855	537855	50.92	1097	1131	1094	1440	776	1108	1121.68	1.69	95011	1238	1173	1134	1069	1030	1153	1049	278	332	500	770	1	1	55631232	622	372.67	0.92	12	0.97	3.00	1219.00	5045	20240122	-77.84	955	20241022	17.07	5045	-77.84	20240122	955	17.07	20241022	5600	-80.04	20240122	955	17.07	20241022	0.75	N	009730	500	278 억	941082	N	N	N	N
37	20241125	130251	57	100.00	KOSDAQ	금속	N	N	N	N	N	1128	20	2	1.81	506321602	451289	42.73	1097	1131	1094	1440	776	1108	1121.95	1.69	92867	1238	1173	1134	1069	1030	1153	1049	278	332	500	770	1	1	55631232	628	376.00	0.93	12	0.81	3.00	1219.00	5045	20240122	-77.64	955	20241022	18.12	5045	-77.64	20240122	955	18.12	20241022	5600	-79.86	20240122	955	18.12	20241022	0.75	N	009730	500	278 억	941082	N	N	N	N
38	20241125	120252	57	100.00	KOSDAQ	금속	N	N	N	N	N	1120	12	2	1.08	416860842	371776	35.20	1097	1130	1094	1440	776	1108	1121.27	1.69	123631	1238	1173	1134	1069	1030	1153	1049	278	332	500	770	1	1	55631232	623	373.33	0.92	12	0.67	3.00	1219.00	5045	20240122	-77.80	955	20241022	17.28	5045	-77.80	20240122	955	17.28	20241022	5600	-80.00	20240122	955	17.28	20241022	0.75	N	009730	500	278 억	941082	N	N	N	N
39	20241125	110252	57	100.00	KOSDAQ	금속	N	N	N	N	N	1126	18	2	1.62	333497441	297695	28.18	1097	1130	1094	1440	776	1108	1120.27	1.69	112595	1238	1173	1134	1069	1030	1153	1049	278	332	500	770	1	1	55631232	626	375.33	0.92	12	0.54	3.00	1219.00	5045	20240122	-77.68	955	20241022	17.91	5045	-77.68	20240122	955	17.91	20241022	5600	-79.89	20240122	955	17.91	20241022	0.75	N	009730	500	278 억	941082	N	N	N	N
40	20241125	100248	57	100.00	KOSDAQ	금속	N	N	N	N	N	1117	9	2	0.81	241586192	215756	20.43	1097	1130	1094	1440	776	1108	1119.72	1.69	83678	1238	1173	1134	1069	1030	1153	1049	278	332	500	770	1	1	55631232	621	372.33	0.92	12	0.39	3.00	1219.00	5045	20240122	-77.86	955	20241022	16.96	5045	-77.86	20240122	955	16.96	20241022	5600	-80.05	20240122	955	16.96	20241022	0.75	N	009730	500	278 억	941082	N	N	N	N
41	20241125	090248	57	100.00	KOSDAQ	금속	N	N	N	N	N	1115	7	2	0.63	11392435	10362	0.98	1097	1115	1094	1440	776	1108	1099.40	1.69	1369	1238	1173	1134	1069	1030	1153	1049	278	332	500	770	1	1	55631232	620	371.67	0.91	12	0.02	3.00	1219.00	5045	20240122	-77.90	955	20241022	16.75	5045	-77.90	20240122	955	16.75	20241022	5600	-80.09	20240122	955	16.75	20241022	0.75	N	009730	500	278 억	941082	N	N	N	N
42	20241122	160241	57	100.00	KOSDAQ	금속	N	N	N	N	N	1108	-6	5	-0.54	1180227440	1045726	130.31	1120	1199	1095	1448	780	1114	1128.63	1.95	-146449	1150	1132	1122	1104	1094	1127	1099	278	334	500	770	1	1	55631232	616	369.33	0.91	12	1.88	3.00	1219.00	5045	20240122	-78.04	955	20241022	16.02	5045	-78.04	20240122	955	16.02	20241022	5600	-80.21	20240122	955	16.02	20241022	0.73	N	009730	500	278 억	1087027	N	N	N	N
43	20241122	150239	57	100.00	KOSDAQ	금속	N	N	N	N	N	1104	-10	5	-0.90	1137523576	1007045	125.49	1120	1199	1095	1448	780	1114	1129.57	1.95	-140559	1150	1132	1122	1104	1094	1127	1099	278	334	500	770	1	1	55631232	614	368.00	0.91	12	1.81	3.00	1219.00	5045	20240122	-78.12	955	20241022	15.60	5045	-78.12	20240122	955	15.60	20241022	5600	-80.29	20240122	955	15.60	20241022	0.73	N	009730	500	278 억	1087027	N	N	N	N
44	20241122	140243	57	100.00	KOSDAQ	금속	N	N	N	N	N	1106	-8	5	-0.72	921247722	810888	101.05	1120	1199	1100	1448	780	1114	1136.10	1.95	-178266	1150	1132	1122	1104	1094	1127	1099	278	334	500	770	1	1	55631232	615	368.67	0.91	12	1.46	3.00	1219.00	5045	20240122	-78.08	955	20241022	15.81	5045	-78.08	20240122	955	15.81	20241022	5600	-80.25	20240122	955	15.81	20241022	0.73	N	009730	500	278 억	1087027	N	N	N	N
45	20241122	130241	57	100.00	KOSDAQ	금속	N	N	N	N	N	1124	10	2	0.90	736603909	644708	80.34	1120	1199	1110	1448	780	1114	1142.54	1.95	-130638	1150	1132	1122	1104	1094	1127	1099	278	334	500	770	1	1	55631232	625	374.67	0.92	12	1.16	3.00	1219.00	5045	20240122	-77.72	955	20241022	17.70	5045	-77.72	20240122	955	17.70	20241022	5600	-79.93	20240122	955	17.70	20241022	0.73	N	009730	500	278 억	1087027	N	N	N	N
46	20241122	120242	57	100.00	KOSDAQ	금속	N	N	N	N	N	1118	4	2	0.36	684001495	597839	74.50	1120	1199	1110	1448	780	1114	1144.12	1.95	-111767	1150	1132	1122	1104	1094	1127	1099	278	334	500	770	1	1	55631232	622	372.67	0.92	12	1.07	3.00	1219.00	5045	20240122	-77.84	955	20241022	17.07	5045	-77.84	20240122	955	17.07	20241022	5600	-80.04	20240122	955	17.07	20241022	0.73	N	009730	500	278 억	1087027	N	N	N	N
47	20241122	110240	57	100.00	KOSDAQ	금속	N	N	N	N	N	1128	14	2	1.26	539415054	468879	58.43	1120	1199	1120	1448	780	1114	1150.44	1.95	-72902	1150	1132	1122	1104	1094	1127	1099	278	334	500	770	1	1	55631232	628	376.00	0.93	12	0.84	3.00	1219.00	5045	20240122	-77.64	955	20241022	18.12	5045	-77.64	20240122	955	18.12	20241022	5600	-79.86	20240122	955	18.12	20241022	0.73	N	009730	500	278 억	1087027	N	N	N	N
48	20241122	100244	57	100.00	KOSDAQ	금속	N	N	N	N	N	1136	22	2	1.97	434790505	376313	46.89	1120	1199	1120	1448	780	1114	1155.40	1.95	-63861	1150	1132	1122	1104	1094	1127	1099	278	334	500	770	1	1	55631232	632	378.67	0.93	12	0.68	3.00	1219.00	5045	20240122	-77.48	955	20241022	18.95	5045	-77.48	20240122	955	18.95	20241022	5600	-79.71	20240122	955	18.95	20241022	0.73	N	009730	500	278 억	1087027	N	N	N	N
49	20241122	090242	57	100.00	KOSDAQ	금속	N	N	N	N	N	1168	54	2	4.85	147795771	126333	15.74	1120	1199	1120	1448	780	1114	1169.89	1.95	-13487	1150	1132	1122	1104	1094	1127	1099	278	334	500	770	1	1	55631232	650	389.33	0.96	12	0.23	3.00	1219.00	5045	20240122	-76.85	955	20241022	22.30	5045	-76.85	20240122	955	22.30	20241022	5600	-79.14	20240122	955	22.30	20241022	0.73	N	009730	500	278 억	1087027	N	N	N	N
50	20241121	160240	57	100.00	KOSDAQ	금속	N	N	N	N	N	1114	-27	5	-2.37	897275080	798527	91.60	1131	1140	1112	1483	799	1141	1123.67	1.72	128155	1191	1166	1148	1123	1105	1157	1114	278	342	500	790	1	1	55631232	620	371.33	0.91	12	1.44	3.00	1219.00	5045	20240122	-77.92	955	20241022	16.65	5045	-77.92	20240122	955	16.65	20241022	5600	-80.11	20240122	955	16.65	20241022	0.75	N	009730	500	278 억	958906	N	N	N	N
51	20241121	150245	57	100.00	KOSDAQ	금속	N	N	N	N	N	1116	-25	5	-2.19	818307823	727747	83.48	1131	1140	1112	1483	799	1141	1124.44	1.72	126278	1191	1166	1148	1123	1105	1157	1114	278	342	500	790	1	1	55631232	621	372.00	0.92	12	1.31	3.00	1219.00	5045	20240122	-77.88	955	20241022	16.86	5045	-77.88	20240122	955	16.86	20241022	5600	-80.07	20240122	955	16.86	20241022	0.75	N	009730	500	278 억	958906	N	N	N	N
52	20241121	140244	57	100.00	KOSDAQ	금속	N	N	N	N	N	1118	-23	5	-2.02	712432727	633127	72.63	1131	1140	1112	1483	799	1141	1125.26	1.72	116440	1191	1166	1148	1123	1105	1157	1114	278	342	500	790	1	1	55631232	622	372.67	0.92	12	1.14	3.00	1219.00	5045	20240122	-77.84	955	20241022	17.07	5045	-77.84	20240122	955	17.07	20241022	5600	-80.04	20240122	955	17.07	20241022	0.75	N	009730	500	278 억	958906	N	N	N	N
53	20241121	130243	57	100.00	KOSDAQ	금속	N	N	N	N	N	1123	-18	5	-1.58	555878702	493178	56.57	1131	1140	1112	1483	799	1141	1127.14	1.72	74580	1191	1166	1148	1123	1105	1157	1114	278	342	500	790	1	1	55631232	625	374.33	0.92	12	0.89	3.00	1219.00	5045	20240122	-77.74	955	20241022	17.59	5045	-77.74	20240122	955	17.59	20241022	5600	-79.95	20240122	955	17.59	20241022	0.75	N	009730	500	278 억	958906	N	N	N	N
54	20241121	120243	57	100.00	KOSDAQ	금속	N	N	N	N	N	1122	-19	5	-1.67	514651195	456483	52.37	1131	1140	1112	1483	799	1141	1127.43	1.72	58999	1191	1166	1148	1123	1105	1157	1114	278	342	500	790	1	1	55631232	624	374.00	0.92	12	0.82	3.00	1219.00	5045	20240122	-77.76	955	20241022	17.49	5045	-77.76	20240122	955	17.49	20241022	5600	-79.96	20240122	955	17.49	20241022	0.75	N	009730	500	278 억	958906	N	N	N	N
55	20241121	110242	57	100.00	KOSDAQ	금속	N	N	N	N	N	1122	-19	5	-1.67	453791793	402387	46.16	1131	1140	1112	1483	799	1141	1127.75	1.72	46782	1191	1166	1148	1123	1105	1157	1114	278	342	500	790	1	1	55631232	624	374.00	0.92	12	0.72	3.00	1219.00	5045	20240122	-77.76	955	20241022	17.49	5045	-77.76	20240122	955	17.49	20241022	5600	-79.96	20240122	955	17.49	20241022	0.75	N	009730	500	278 억	958906	N	N	N	N
56	20241121	100243	57	100.00	KOSDAQ	금속	N	N	N	N	N	1121	-20	5	-1.75	375814145	333141	38.22	1131	1140	1112	1483	799	1141	1128.09	1.72	32102	1191	1166	1148	1123	1105	1157	1114	278	342	500	790	1	1	55631232	624	373.67	0.92	12	0.60	3.00	1219.00	5045	20240122	-77.78	955	20241022	17.38	5045	-77.78	20240122	955	17.38	20241022	5600	-79.98	20240122	955	17.38	20241022	0.75	N	009730	500	278 억	958906	N	N	N	N
57	20241121	090242	57	100.00	KOSDAQ	금속	N	N	N	N	N	1132	-9	5	-0.79	25613737	22643	2.60	1131	1135	1131	1483	799	1141	1131.20	1.72	11084	1191	1166	1148	1123	1105	1157	1114	278	342	500	790	1	1	55631232	630	377.33	0.93	12	0.04	3.00	1219.00	5045	20240122	-77.56	955	20241022	18.53	5045	-77.56	20240122	955	18.53	20241022	5600	-79.79	20240122	955	18.53	20241022	0.75	N	009730	500	278 억	958906	N	N	N	N
58	20241120	160241	57	100.00	KOSDAQ	금속	N	N	N	N	N	1141	-21	5	-1.81	986388036	858745	64.48	1150	1173	1130	1510	814	1162	1148.65	1.68	23783	1239	1200	1177	1138	1115	1189	1127	278	348	500	810	1	1	55631232	635	380.33	0.94	12	1.54	3.00	1219.00	5045	20240122	-77.38	955	20241022	19.48	5045	-77.38	20240122	955	19.48	20241022	5600	-79.62	20240122	955	19.48	20241022	0.68	N	009730	500	278 억	935123	N	N	N	N
59	20241120	150245	57	100.00	KOSDAQ	금속	N	N	N	N	N	1143	-19	5	-1.64	936816326	815300	61.22	1150	1173	1130	1510	814	1162	1149.04	1.68	11185	1239	1200	1177	1138	1115	1189	1127	278	348	500	810	1	1	55631232	636	381.00	0.94	12	1.47	3.00	1219.00	5045	20240122	-77.34	955	20241022	19.69	5045	-77.34	20240122	955	19.69	20241022	5600	-79.59	20240122	955	19.69	20241022	0.68	N	009730	500	278 억	935123	N	N	N	N
60	20241120	140246	57	100.00	KOSDAQ	금속	N	N	N	N	N	1139	-23	5	-1.98	775655654	674023	50.61	1150	1173	1130	1510	814	1162	1150.79	1.68	-41105	1239	1200	1177	1138	1115	1189	1127	278	348	500	810	1	1	55631232	634	379.67	0.93	12	1.21	3.00	1219.00	5045	20240122	-77.42	955	20241022	19.27	5045	-77.42	20240122	955	19.27	20241022	5600	-79.66	20240122	955	19.27	20241022	0.68	N	009730	500	278 억	935123	N	N	N	N
61	20241120	130246	57	100.00	KOSDAQ	금속	N	N	N	N	N	1142	-20	5	-1.72	722785674	627712	47.14	1150	1173	1130	1510	814	1162	1151.46	1.68	-32137	1239	1200	1177	1138	1115	1189	1127	278	348	500	810	1	1	55631232	635	380.67	0.94	12	1.13	3.00	1219.00	5045	20240122	-77.36	955	20241022	19.58	5045	-77.36	20240122	955	19.58	20241022	5600	-79.61	20240122	955	19.58	20241022	0.68	N	009730	500	278 억	935123	N	N	N	N
62	20241120	120247	57	100.00	KOSDAQ	금속	N	N	N	N	N	1145	-17	5	-1.46	631993629	548458	41.18	1150	1173	1130	1510	814	1162	1152.31	1.68	-55739	1239	1200	1177	1138	1115	1189	1127	278	348	500	810	1	1	55631232	637	381.67	0.94	12	0.99	3.00	1219.00	5045	20240122	-77.30	955	20241022	19.90	5045	-77.30	20240122	955	19.90	20241022	5600	-79.55	20240122	955	19.90	20241022	0.68	N	009730	500	278 억	935123	N	N	N	N
63	20241120	110246	57	100.00	KOSDAQ	금속	N	N	N	N	N	1148	-14	5	-1.20	474840706	410498	30.82	1150	1173	1146	1510	814	1162	1156.74	1.68	-42365	1239	1200	1177	1138	1115	1189	1127	278	348	500	810	1	1	55631232	639	382.67	0.94	12	0.74	3.00	1219.00	5045	20240122	-77.24	955	20241022	20.21	5045	-77.24	20240122	955	20.21	20241022	5600	-79.50	20240122	955	20.21	20241022	0.68	N	009730	500	278 억	935123	N	N	N	N
64	20241120	100244	57	100.00	KOSDAQ	금속	N	N	N	N	N	1153	-9	5	-0.77	363055234	313510	23.54	1150	1173	1146	1510	814	1162	1158.03	1.68	-48993	1239	1200	1177	1138	1115	1189	1127	278	348	500	810	1	1	55631232	641	384.33	0.95	12	0.56	3.00	1219.00	5045	20240122	-77.15	955	20241022	20.73	5045	-77.15	20240122	955	20.73	20241022	5600	-79.41	20240122	955	20.73	20241022	0.68	N	009730	500	278 억	935123	N	N	N	N
65	20241120	090244	57	100.00	KOSDAQ	금속	N	N	N	N	N	1157	-5	5	-0.43	32506771	28223	2.12	1150	1168	1146	1510	814	1162	1151.78	1.68	3746	1239	1200	1177	1138	1115	1189	1127	278	348	500	810	1	1	55631232	644	385.67	0.95	12	0.05	3.00	1219.00	5045	20240122	-77.07	955	20241022	21.15	5045	-77.07	20240122	955	21.15	20241022	5600	-79.34	20240122	955	21.15	20241022	0.68	N	009730	500	278 억	935123	N	N	N	N
66	20241119	160235	57	100.00	KOSDAQ	금속	N	N	N	N	N	1162	-44	5	-3.65	1555247078	1322069	66.52	1198	1216	1154	1567	845	1206	1176.39	2.02	-189689	1342	1274	1227	1159	1112	1308	1193	278	361	500	840	1	1	55631232	646	387.33	0.95	12	2.38	3.00	1219.00	5045	20240122	-76.97	955	20241022	21.68	5045	-76.97	20240122	955	21.68	20241022	5600	-79.25	20240122	955	21.68	20241022	0.62	N	009730	500	278 억	1123886	N	N	N	N
67	20241119	150237	57	100.00	KOSDAQ	금속	N	N	N	N	N	1165	-41	5	-3.40	1491049272	1266670	63.73	1198	1216	1157	1567	845	1206	1177.14	2.02	-193514	1342	1274	1227	1159	1112	1308	1193	278	361	500	840	1	1	55631232	648	388.33	0.96	12	2.28	3.00	1219.00	5045	20240122	-76.91	955	20241022	21.99	5045	-76.91	20240122	955	21.99	20241022	5600	-79.20	20240122	955	21.99	20241022	0.62	N	009730	500	278 억	1123886	N	N	N	N
68	20241119	140237	57	100.00	KOSDAQ	금속	N	N	N	N	N	1170	-36	5	-2.99	1220490209	1033580	52.00	1198	1216	1163	1567	845	1206	1180.84	2.02	-152833	1342	1274	1227	1159	1112	1308	1193	278	361	500	840	1	1	55631232	651	390.00	0.96	12	1.86	3.00	1219.00	5045	20240122	-76.81	955	20241022	22.51	5045	-76.81	20240122	955	22.51	20241022	5600	-79.11	20240122	955	22.51	20241022	0.62	N	009730	500	278 억	1123886	N	N	N	N
69	20241119	130237	57	100.00	KOSDAQ	금속	N	N	N	N	N	1166	-40	5	-3.32	1062433160	898101	45.19	1198	1216	1166	1567	845	1206	1182.98	2.02	-107244	1342	1274	1227	1159	1112	1308	1193	278	361	500	840	1	1	55631232	649	388.67	0.96	12	1.61	3.00	1219.00	5045	20240122	-76.89	955	20241022	22.09	5045	-76.89	20240122	955	22.09	20241022	5600	-79.18	20240122	955	22.09	20241022	0.62	N	009730	500	278 억	1123886	N	N	N	N
70	20241119	120235	57	100.00	KOSDAQ	금속	N	N	N	N	N	1175	-31	5	-2.57	913160672	770460	38.76	1198	1216	1168	1567	845	1206	1185.21	2.02	-88605	1342	1274	1227	1159	1112	1308	1193	278	361	500	840	1	1	55631232	654	391.67	0.96	12	1.38	3.00	1219.00	5045	20240122	-76.71	955	20241022	23.04	5045	-76.71	20240122	955	23.04	20241022	5600	-79.02	20240122	955	23.04	20241022	0.62	N	009730	500	278 억	1123886	N	N	N	N
71	20241119	110236	57	100.00	KOSDAQ	금속	N	N	N	N	N	1173	-33	5	-2.74	695863383	585385	29.45	1198	1216	1168	1567	845	1206	1188.73	2.02	-95293	1342	1274	1227	1159	1112	1308	1193	278	361	500	840	1	1	55631232	653	391.00	0.96	12	1.05	3.00	1219.00	5045	20240122	-76.75	955	20241022	22.83	5045	-76.75	20240122	955	22.83	20241022	5600	-79.05	20240122	955	22.83	20241022	0.62	N	009730	500	278 억	1123886	N	N	N	N
72	20241119	100242	57	100.00	KOSDAQ	금속	N	N	N	N	N	1185	-21	5	-1.74	424010092	354645	17.84	1198	1216	1175	1567	845	1206	1195.59	2.02	-104302	1342	1274	1227	1159	1112	1308	1193	278	361	500	840	1	1	55631232	659	395.00	0.97	12	0.64	3.00	1219.00	5045	20240122	-76.51	955	20241022	24.08	5045	-76.51	20240122	955	24.08	20241022	5600	-78.84	20240122	955	24.08	20241022	0.62	N	009730	500	278 억	1123886	N	N	N	N
73	20241119	090241	57	100.00	KOSDAQ	금속	N	N	N	N	N	1205	-1	5	-0.08	23204567	19289	0.97	1198	1216	1198	1567	845	1206	1202.99	2.02	4687	1342	1274	1227	1159	1112	1308	1193	278	361	500	840	1	1	55631232	670	401.67	0.99	12	0.03	3.00	1219.00	5045	20240122	-76.11	955	20241022	26.18	5045	-76.11	20240122	955	26.18	20241022	5600	-78.48	20240122	955	26.18	20241022	0.62	N	009730	500	278 억	1123886	N	N	N	N
74	20241118	160235	57	100.00	KOSDAQ	금속	N	N	N	N	N	1206	27	2	2.29	2450275400	1979632	114.34	1180	1295	1180	1532	826	1179	1237.78	1.91	59780	1342	1260	1193	1111	1044	1301	1152	278	353	500	820	1	1	55631232	671	402.00	0.99	12	3.56	3.00	1219.00	5045	20240122	-76.10	955	20241022	26.28	5045	-76.10	20240122	955	26.28	20241022	5600	-78.46	20240122	955	26.28	20241022	0.79	N	009730	500	278 억	1061602	N	N	N	N
75	20241118	150236	57	100.00	KOSDAQ	금속	N	N	N	N	N	1206	27	2	2.29	2363118029	1907282	110.16	1180	1295	1180	1532	826	1179	1239.00	1.91	58366	1342	1260	1193	1111	1044	1301	1152	278	353	500	820	1	1	55631232	671	402.00	0.99	12	3.43	3.00	1219.00	5045	20240122	-76.10	955	20241022	26.28	5045	-76.10	20240122	955	26.28	20241022	5600	-78.46	20240122	955	26.28	20241022	0.79	N	009730	500	278 억	1061602	N	N	N	N
76	20241118	140237	57	100.00	KOSDAQ	금속	N	N	N	N	N	1193	14	2	1.19	2217213797	1785332	103.11	1180	1295	1180	1532	826	1179	1241.91	1.91	95167	1342	1260	1193	1111	1044	1301	1152	278	353	500	820	1	1	55631232	664	397.67	0.98	12	3.21	3.00	1219.00	5045	20240122	-76.35	955	20241022	24.92	5045	-76.35	20240122	955	24.92	20241022	5600	-78.70	20240122	955	24.92	20241022	0.79	N	009730	500	278 억	1061602	N	N	N	N
77	20241118	130236	57	100.00	KOSDAQ	금속	N	N	N	N	N	1205	26	2	2.21	2024680650	1625458	93.88	1180	1295	1180	1532	826	1179	1245.61	1.91	186183	1342	1260	1193	1111	1044	1301	1152	278	353	500	820	1	1	55631232	670	401.67	0.99	12	2.92	3.00	1219.00	5045	20240122	-76.11	955	20241022	26.18	5045	-76.11	20240122	955	26.18	20241022	5600	-78.48	20240122	955	26.18	20241022	0.79	N	009730	500	278 억	1061602	N	N	N	N
78	20241118	120238	57	100.00	KOSDAQ	금속	N	N	N	N	N	1233	54	2	4.58	1794389564	1436093	82.94	1180	1295	1180	1532	826	1179	1249.49	1.91	265150	1342	1260	1193	1111	1044	1301	1152	278	353	500	820	1	1	55631232	686	411.00	1.01	12	2.58	3.00	1219.00	5045	20240122	-75.56	955	20241022	29.11	5045	-75.56	20240122	955	29.11	20241022	5600	-77.98	20240122	955	29.11	20241022	0.79	N	009730	500	278 억	1061602	N	N	N	N
79	20241118	110237	57	100.00	KOSDAQ	금속	N	N	N	N	N	1227	48	2	4.07	1698276596	1357700	78.42	1180	1295	1180	1532	826	1179	1250.85	1.91	249953	1342	1260	1193	1111	1044	1301	1152	278	353	500	820	1	1	55631232	683	409.00	1.01	12	2.44	3.00	1219.00	5045	20240122	-75.68	955	20241022	28.48	5045	-75.68	20240122	955	28.48	20241022	5600	-78.09	20240122	955	28.48	20241022	0.79	N	009730	500	278 억	1061602	N	N	N	N
80	20241118	100237	57	100.00	KOSDAQ	금속	N	N	N	N	N	1231	52	2	4.41	1423885400	1136836	65.66	1180	1295	1180	1532	826	1179	1252.50	1.91	245002	1342	1260	1193	1111	1044	1301	1152	278	353	500	820	1	1	55631232	685	410.33	1.01	12	2.04	3.00	1219.00	5045	20240122	-75.60	955	20241022	28.90	5045	-75.60	20240122	955	28.90	20241022	5600	-78.02	20240122	955	28.90	20241022	0.79	N	009730	500	278 억	1061602	N	N	N	N
81	20241118	090234	57	100.00	KOSDAQ	금속	N	N	N	N	N	1229	50	2	4.24	94488517	78625	4.54	1180	1234	1180	1532	826	1179	1201.76	1.91	38999	1342	1260	1193	1111	1044	1301	1152	278	353	500	820	1	1	55631232	684	409.67	1.01	12	0.14	3.00	1219.00	5045	20240122	-75.64	955	20241022	28.69	5045	-75.64	20240122	955	28.69	20241022	5600	-78.05	20240122	955	28.69	20241022	0.79	N	009730	500	278 억	1061602	N	N	N	N
82	20241115	160241	57	100.00	KOSDAQ	금속	N	N	N	N	N	1179	-1	5	-0.08	2058290124	1721104	121.56	1126	1275	1126	1534	826	1180	1195.96	2.46	-122308	1240	1209	1192	1161	1144	1201	1153	242	354	500	820	1	1	48482301	572	393.00	0.97	12	3.55	3.00	1219.00	5045	20240122	-76.63	955	20241022	23.46	5045	-76.63	20240122	955	23.46	20241022	5600	-78.95	20240122	955	23.46	20241022	0.81	N	009730	500	242 억	1190653	N	N	N	N
83	20241115	150246	57	100.00	KOSDAQ	금속	N	N	N	N	N	1180	0	3	0.00	1979318685	1654180	116.84	1126	1275	1126	1534	826	1180	1196.56	2.46	-140664	1240	1209	1192	1161	1144	1201	1153	242	354	500	820	1	1	48482301	572	393.33	0.97	12	3.41	3.00	1219.00	5045	20240122	-76.61	955	20241022	23.56	5045	-76.61	20240122	955	23.56	20241022	5600	-78.93	20240122	955	23.56	20241022	0.81	N	009730	500	242 억	1190653	N	N	N	N
84	20241115	140245	57	100.00	KOSDAQ	금속	N	N	N	N	N	1177	-3	5	-0.25	1888290597	1577177	111.40	1126	1275	1126	1534	826	1180	1197.26	2.46	-146003	1240	1209	1192	1161	1144	1201	1153	242	354	500	820	1	1	48482301	571	392.33	0.97	12	3.25	3.00	1219.00	5045	20240122	-76.67	955	20241022	23.25	5045	-76.67	20240122	955	23.25	20241022	5600	-78.98	20240122	955	23.25	20241022	0.81	N	009730	500	242 억	1190653	N	N	N	N
85	20241115	130244	57	100.00	KOSDAQ	금속	N	N	N	N	N	1185	5	2	0.42	1778757400	1484036	104.82	1126	1275	1126	1534	826	1180	1198.60	2.46	-133968	1240	1209	1192	1161	1144	1201	1153	242	354	500	820	1	1	48482301	575	395.00	0.97	12	3.06	3.00	1219.00	5045	20240122	-76.51	955	20241022	24.08	5045	-76.51	20240122	955	24.08	20241022	5600	-78.84	20240122	955	24.08	20241022	0.81	N	009730	500	242 억	1190653	N	N	N	N
86	20241115	120244	57	100.00	KOSDAQ	금속	N	N	N	N	N	1161	-19	5	-1.61	1689676855	1408450	99.48	1126	1275	1126	1534	826	1180	1199.67	2.46	-142258	1240	1209	1192	1161	1144	1201	1153	242	354	500	820	1	1	48482301	563	387.00	0.95	12	2.91	3.00	1219.00	5045	20240122	-76.99	955	20241022	21.57	5045	-76.99	20240122	955	21.57	20241022	5600	-79.27	20240122	955	21.57	20241022	0.81	N	009730	500	242 억	1190653	N	N	N	N
87	20241115	110241	57	100.00	KOSDAQ	금속	N	N	N	N	N	1170	-10	5	-0.85	1570677026	1306411	92.27	1126	1275	1126	1534	826	1180	1202.29	2.46	-132366	1240	1209	1192	1161	1144	1201	1153	242	354	500	820	1	1	48482301	567	390.00	0.96	12	2.69	3.00	1219.00	5045	20240122	-76.81	955	20241022	22.51	5045	-76.81	20240122	955	22.51	20241022	5600	-79.11	20240122	955	22.51	20241022	0.81	N	009730	500	242 억	1190653	N	N	N	N
88	20241115	100242	57	100.00	KOSDAQ	금속	N	N	N	N	N	1175	-5	5	-0.42	1292857471	1068148	75.44	1126	1275	1126	1534	826	1180	1210.38	2.46	-104756	1240	1209	1192	1161	1144	1201	1153	242	354	500	820	1	1	48482301	570	391.67	0.96	12	2.20	3.00	1219.00	5045	20240122	-76.71	955	20241022	23.04	5045	-76.71	20240122	955	23.04	20241022	5600	-79.02	20240122	955	23.04	20241022	0.81	N	009730	500	242 억	1190653	N	N	N	N
89	20241115	090309	57	100.00	KOSDAQ	금속	N	N	N	N	N	1177	-3	5	-0.25	95414995	83058	5.87	1126	1179	1126	1534	826	1180	1148.73	2.46	19635	1240	1209	1192	1161	1144	1201	1153	242	354	500	820	1	1	48482301	571	392.33	0.97	12	0.17	3.00	1219.00	5045	20240122	-76.67	955	20241022	23.25	5045	-76.67	20240122	955	23.25	20241022	5600	-78.98	20240122	955	23.25	20241022	0.81	N	009730	500	242 억	1190653	N	N	N	N
90	20241114	160238	57	100.00	KOSDAQ	금속	N	N	N	N	N	1181	-32	5	-2.64	1495722409	1251482	36.01	1213	1223	1175	1576	850	1213	1195.16	2.39	9520	1459	1336	1269	1146	1079	1302	1112	242	363	500	840	1	1	48482301	573	393.67	0.97	12	2.58	3.00	1219.00	5045	20240122	-76.59	955	20241022	23.66	5045	-76.59	20240122	955	23.66	20241022	5600	-78.91	20240122	955	23.66	20241022	0.78	N	009730	500	242 억	1159559	N	N	N	N
91	20241114	150240	57	100.00	KOSDAQ	금속	N	N	N	N	N	1190	-23	5	-1.90	1242688672	1038468	29.88	1213	1223	1175	1576	850	1213	1196.66	2.39	4467	1459	1336	1269	1146	1079	1302	1112	242	363	500	840	1	1	48482301	577	396.67	0.98	12	2.14	3.00	1219.00	5045	20240122	-76.41	955	20241022	24.61	5045	-76.41	20240122	955	24.61	20241022	5600	-78.75	20240122	955	24.61	20241022	0.78	N	009730	500	242 억	1159559	N	N	N	N
92	20241114	140238	57	100.00	KOSDAQ	금속	N	N	N	N	N	1197	-16	5	-1.32	1089774487	910227	26.19	1213	1223	1175	1576	850	1213	1197.26	2.39	1730	1459	1336	1269	1146	1079	1302	1112	242	363	500	840	1	1	48482301	580	399.00	0.98	12	1.88	3.00	1219.00	5045	20240122	-76.27	955	20241022	25.34	5045	-76.27	20240122	955	25.34	20241022	5600	-78.62	20240122	955	25.34	20241022	0.78	N	009730	500	242 억	1159559	N	N	N	N
93	20241114	130238	57	100.00	KOSDAQ	금속	N	N	N	N	N	1204	-9	5	-0.74	977267559	816184	23.49	1213	1223	1175	1576	850	1213	1197.36	2.39	36578	1459	1336	1269	1146	1079	1302	1112	242	363	500	840	1	1	48482301	584	401.33	0.99	12	1.68	3.00	1219.00	5045	20240122	-76.13	955	20241022	26.07	5045	-76.13	20240122	955	26.07	20241022	5600	-78.50	20240122	955	26.07	20241022	0.78	N	009730	500	242 억	1159559	N	N	N	N
94	20241114	120237	57	100.00	KOSDAQ	금속	N	N	N	N	N	1189	-24	5	-1.98	859322665	716977	20.63	1213	1223	1175	1576	850	1213	1198.54	2.39	14090	1459	1336	1269	1146	1079	1302	1112	242	363	500	840	1	1	48482301	576	396.33	0.98	12	1.48	3.00	1219.00	5045	20240122	-76.43	955	20241022	24.50	5045	-76.43	20240122	955	24.50	20241022	5600	-78.77	20240122	955	24.50	20241022	0.78	N	009730	500	242 억	1159559	N	N	N	N
95	20241114	110239	57	100.00	KOSDAQ	금속	N	N	N	N	N	1204	-9	5	-0.74	592002550	493397	14.20	1213	1223	1175	1576	850	1213	1199.85	2.39	48782	1459	1336	1269	1146	1079	1302	1112	242	363	500	840	1	1	48482301	584	401.33	0.99	12	1.02	3.00	1219.00	5045	20240122	-76.13	955	20241022	26.07	5045	-76.13	20240122	955	26.07	20241022	5600	-78.50	20240122	955	26.07	20241022	0.78	N	009730	500	242 억	1159559	N	N	N	N
96	20241114	100246	57	100.00	KOSDAQ	금속	N	N	N	N	N	1217	4	2	0.33	46555971	38366	1.10	1213	1217	1206	1576	850	1213	1213.47	2.39	2129	1459	1336	1269	1146	1079	1302	1112	242	363	500	840	1	1	48482301	590	405.67	1.00	12	0.08	3.00	1219.00	5045	20240122	-75.88	955	20241022	27.43	5045	-75.88	20240122	955	27.43	20241022	5600	-78.27	20240122	955	27.43	20241022	0.78	N	009730	500	242 억	1159559	N	N	N	N
97	20241114	090236	57	100.00	KOSDAQ	금속	N	N	N	N	N	1213	0	3	0.00	0	0	0.00	0	0	0	1576	850	1213	0.00	2.39	0	1459	1336	1269	1146	1079	1302	1112	242	363	500	840	1	1	48482301	588	404.33	1.00	12	0.00	3.00	1219.00	5045	20240122	-75.96	955	20241022	27.02	5045	-75.96	20240122	955	27.02	20241022	5600	-78.34	20240122	955	27.02	20241022	0.78	N	009730	500	242 억	1159559	N	N	N	N
98	20241113	160119	57	100.00	KOSDAQ	금속	N	N	N	N	N	1213	-47	5	-3.73	4422041306	3436861	183.50	1231	1392	1202	1638	882	1260	1286.81	2.87	-235475	1317	1288	1267	1238	1217	1278	1228	242	378	500	880	1	1	48482301	588	404.33	1.00	12	7.09	3.00	1219.00	5045	20240122	-75.96	955	20241022	27.02	5045	-75.96	20240122	955	27.02	20241022	5600	-78.34	20240122	955	27.02	20241022	0.80	N	009730	500	242 억	1391561	N	N	N	N
99	20241113	150129	57	100.00	KOSDAQ	금속	N	N	N	N	N	1228	-32	5	-2.54	4128906527	3195849	170.63	1231	1392	1222	1638	882	1260	1291.96	2.87	-311614	1317	1288	1267	1238	1217	1278	1228	242	378	500	880	1	1	48482301	595	409.33	1.01	12	6.59	3.00	1219.00	5045	20240122	-75.66	955	20241022	28.59	5045	-75.66	20240122	955	28.59	20241022	5600	-78.07	20240122	955	28.59	20241022	0.80	N	009730	500	242 억	1391561	N	N	N	N
100	20241113	140125	57	100.00	KOSDAQ	금속	N	N	N	N	N	1252	-8	5	-0.63	3817322516	2943606	157.16	1231	1392	1231	1638	882	1260	1296.82	2.87	-314615	1317	1288	1267	1238	1217	1278	1228	242	378	500	880	1	1	48482301	607	417.33	1.03	12	6.07	3.00	1219.00	5045	20240122	-75.18	955	20241022	31.10	5045	-75.18	20240122	955	31.10	20241022	5600	-77.64	20240122	955	31.10	20241022	0.80	N	009730	500	242 억	1391561	N	N	N	N
101	20241113	130123	57	100.00	KOSDAQ	금속	N	N	N	N	N	1282	22	2	1.75	3287704168	2524862	134.81	1231	1392	1231	1638	882	1260	1302.13	2.87	-273056	1317	1288	1267	1238	1217	1278	1228	242	378	500	880	1	1	48482301	622	427.33	1.05	12	5.21	3.00	1219.00	5045	20240122	-74.59	955	20241022	34.24	5045	-74.59	20240122	955	34.24	20241022	5600	-77.11	20240122	955	34.24	20241022	0.80	N	009730	500	242 억	1391561	N	N	N	N
102	20241113	120123	57	100.00	KOSDAQ	금속	N	N	N	N	N	1283	23	2	1.83	2889377828	2212411	118.12	1231	1392	1231	1638	882	1260	1305.99	2.87	-219550	1317	1288	1267	1238	1217	1278	1228	242	378	500	880	1	1	48482301	622	427.67	1.05	12	4.56	3.00	1219.00	5045	20240122	-74.57	955	20241022	34.35	5045	-74.57	20240122	955	34.35	20241022	5600	-77.09	20240122	955	34.35	20241022	0.80	N	009730	500	242 억	1391561	N	N	N	N
103	20241113	110121	57	100.00	KOSDAQ	금속	N	N	N	N	N	1284	24	2	1.90	1098646654	861977	46.02	1231	1307	1231	1638	882	1260	1274.57	2.87	86634	1317	1288	1267	1238	1217	1278	1228	242	378	500	880	1	1	48482301	623	428.00	1.05	12	1.78	3.00	1219.00	5045	20240122	-74.55	955	20241022	34.45	5045	-74.55	20240122	955	34.45	20241022	5600	-77.07	20240122	955	34.45	20241022	0.80	N	009730	500	242 억	1391561	N	N	N	N
104	20241113	100122	57	100.00	KOSDAQ	금속	N	N	N	N	N	1267	7	2	0.56	718244764	561862	30.00	1231	1307	1231	1638	882	1260	1278.33	2.87	38527	1317	1288	1267	1238	1217	1278	1228	242	378	500	880	1	1	48482301	614	422.33	1.04	12	1.16	3.00	1219.00	5045	20240122	-74.89	955	20241022	32.67	5045	-74.89	20240122	955	32.67	20241022	5600	-77.38	20240122	955	32.67	20241022	0.80	N	009730	500	242 억	1391561	N	N	N	N
105	20241113	090119	57	100.00	KOSDAQ	금속	N	N	N	N	N	1253	-7	5	-0.56	31899861	25845	1.38	1231	1254	1231	1638	882	1260	1234.27	2.87	10474	1317	1288	1267	1238	1217	1278	1228	242	378	500	880	1	1	48482301	607	417.67	1.03	12	0.05	3.00	1219.00	5045	20240122	-75.16	955	20241022	31.20	5045	-75.16	20240122	955	31.20	20241022	5600	-77.62	20240122	955	31.20	20241022	0.80	N	009730	500	242 억	1391561	N	N	N	N
106	20241112	160233	57	100.00	KOSDAQ	금속	N	N	N	N	N	1260	-40	5	-3.08	2350733219	1853258	46.40	1288	1296	1246	1690	910	1300	1268.43	2.67	171373	1412	1356	1279	1223	1146	1317	1184	230	390	500	910	1	1	46056774	580	420.00	1.03	12	4.02	3.00	1219.00	5045	20240122	-75.02	955	20241022	31.94	5045	-75.02	20240122	955	31.94	20241022	5600	-77.50	20240122	955	31.94	20241022	0.86	N	009730	500	230 억	1227458	N	N	N	N
107	20241112	150235	57	100.00	KOSDAQ	금속	N	N	N	N	N	1273	-27	5	-2.08	2231188658	1758510	44.03	1288	1296	1246	1690	910	1300	1268.79	2.67	158434	1412	1356	1279	1223	1146	1317	1184	230	390	500	910	1	1	46056774	586	424.33	1.04	12	3.82	3.00	1219.00	5045	20240122	-74.77	955	20241022	33.30	5045	-74.77	20240122	955	33.30	20241022	5600	-77.27	20240122	955	33.30	20241022	0.86	N	009730	500	230 억	1227458	N	N	N	N
108	20241112	140237	57	100.00	KOSDAQ	금속	N	N	N	N	N	1256	-44	5	-3.38	1954391105	1539226	38.54	1288	1296	1246	1690	910	1300	1269.72	2.67	141807	1412	1356	1279	1223	1146	1317	1184	230	390	500	910	1	1	46056774	578	418.67	1.03	12	3.34	3.00	1219.00	5045	20240122	-75.10	955	20241022	31.52	5045	-75.10	20240122	955	31.52	20241022	5600	-77.57	20240122	955	31.52	20241022	0.86	N	009730	500	230 억	1227458	N	N	N	N
109	20241112	130234	57	100.00	KOSDAQ	금속	N	N	N	N	N	1257	-43	5	-3.31	1626811181	1277630	31.99	1288	1296	1254	1690	910	1300	1273.30	2.67	112809	1412	1356	1279	1223	1146	1317	1184	230	390	500	910	1	1	46056774	579	419.00	1.03	12	2.77	3.00	1219.00	5045	20240122	-75.08	955	20241022	31.62	5045	-75.08	20240122	955	31.62	20241022	5600	-77.55	20240122	955	31.62	20241022	0.86	N	009730	500	230 억	1227458	N	N	N	N
110	20241112	120235	57	100.00	KOSDAQ	금속	N	N	N	N	N	1281	-19	5	-1.46	1370269839	1074660	26.91	1288	1296	1260	1690	910	1300	1275.06	2.67	75428	1412	1356	1279	1223	1146	1317	1184	230	390	500	910	1	1	46056774	590	427.00	1.05	12	2.33	3.00	1219.00	5045	20240122	-74.61	955	20241022	34.14	5045	-74.61	20240122	955	34.14	20241022	5600	-77.12	20240122	955	34.14	20241022	0.86	N	009730	500	230 억	1227458	N	N	N	N
111	20241112	110234	57	100.00	KOSDAQ	금속	N	N	N	N	N	1276	-24	5	-1.85	1156411046	905895	22.68	1288	1296	1260	1690	910	1300	1276.53	2.67	55806	1412	1356	1279	1223	1146	1317	1184	230	390	500	910	1	1	46056774	588	425.33	1.05	12	1.97	3.00	1219.00	5045	20240122	-74.71	955	20241022	33.61	5045	-74.71	20240122	955	33.61	20241022	5600	-77.21	20240122	955	33.61	20241022	0.86	N	009730	500	230 억	1227458	N	N	N	N
112	20241112	100234	57	100.00	KOSDAQ	금속	N	N	N	N	N	1273	-27	5	-2.08	570055213	446568	11.18	1288	1296	1260	1690	910	1300	1276.50	2.67	83200	1412	1356	1279	1223	1146	1317	1184	230	390	500	910	1	1	46056774	586	424.33	1.04	12	0.97	3.00	1219.00	5045	20240122	-74.77	955	20241022	33.30	5045	-74.77	20240122	955	33.30	20241022	5600	-77.27	20240122	955	33.30	20241022	0.86	N	009730	500	230 억	1227458	N	N	N	N
113	20241112	090233	57	100.00	KOSDAQ	금속	N	N	N	N	N	1294	-6	5	-0.46	69911986	54159	1.36	1288	1296	1286	1690	910	1300	1290.79	2.67	-5889	1412	1356	1279	1223	1146	1317	1184	230	390	500	910	1	1	46056774	596	431.33	1.06	12	0.12	3.00	1219.00	5045	20240122	-74.35	955	20241022	35.50	5045	-74.35	20240122	955	35.50	20241022	5600	-76.89	20240122	955	35.50	20241022	0.86	N	009730	500	230 억	1227458	N	N	N	N
114	20241111	160231	57	100.00	KOSDAQ	금속	N	N	N	N	N	1300	-71	5	-5.18	5020280250	3953616	197.85	1335	1335	1202	1782	960	1371	1269.79	1.45	574459	1475	1422	1393	1340	1311	1408	1326	230	411	500	950	1	1	46056774	599	433.33	1.07	12	8.58	3.00	1219.00	5045	20240122	-74.23	955	20241022	36.13	5045	-74.23	20240122	955	36.13	20241022	5600	-76.79	20240122	955	36.13	20241022	0.84	N	009730	500	230 억	666270	N	N	N	N
115	20241111	150239	57	100.00	KOSDAQ	금속	N	N	N	N	N	1298	-73	5	-5.32	4807115543	3789546	189.64	1335	1335	1202	1782	960	1371	1268.52	1.45	513114	1475	1422	1393	1340	1311	1408	1326	230	411	500	950	1	1	46056774	598	432.67	1.06	12	8.23	3.00	1219.00	5045	20240122	-74.27	955	20241022	35.92	5045	-74.27	20240122	955	35.92	20241022	5600	-76.82	20240122	955	35.92	20241022	0.84	N	009730	500	230 억	666270	N	N	N	N
116	20241111	140234	57	100.00	KOSDAQ	금속	N	N	N	N	N	1299	-72	5	-5.25	4415490070	3487364	174.51	1335	1335	1202	1782	960	1371	1266.14	1.45	445033	1475	1422	1393	1340	1311	1408	1326	230	411	500	950	1	1	46056774	598	433.00	1.07	12	7.57	3.00	1219.00	5045	20240122	-74.25	955	20241022	36.02	5045	-74.25	20240122	955	36.02	20241022	5600	-76.80	20240122	955	36.02	20241022	0.84	N	009730	500	230 억	666270	N	N	N	N
117	20241111	130234	57	100.00	KOSDAQ	금속	N	N	N	N	N	1305	-66	5	-4.81	4125744670	3264875	163.38	1335	1335	1202	1782	960	1371	1263.68	1.45	398299	1475	1422	1393	1340	1311	1408	1326	230	411	500	950	1	1	46056774	601	435.00	1.07	12	7.09	3.00	1219.00	5045	20240122	-74.13	955	20241022	36.65	5045	-74.13	20240122	955	36.65	20241022	5600	-76.70	20240122	955	36.65	20241022	0.84	N	009730	500	230 억	666270	N	N	N	N
118	20241111	120233	57	100.00	KOSDAQ	금속	N	N	N	N	N	1277	-94	5	-6.86	3618367979	2873559	143.80	1335	1335	1202	1782	960	1371	1259.19	1.45	343011	1475	1422	1393	1340	1311	1408	1326	230	411	500	950	1	1	46056774	588	425.67	1.05	12	6.24	3.00	1219.00	5045	20240122	-74.69	955	20241022	33.72	5045	-74.69	20240122	955	33.72	20241022	5600	-77.20	20240122	955	33.72	20241022	0.84	N	009730	500	230 억	666270	N	N	N	N
119	20241111	110233	57	100.00	KOSDAQ	금속	N	N	N	N	N	1267	-104	5	-7.59	3229728725	2570027	128.61	1335	1335	1202	1782	960	1371	1256.69	1.45	285259	1475	1422	1393	1340	1311	1408	1326	230	411	500	950	1	1	46056774	584	422.33	1.04	12	5.58	3.00	1219.00	5045	20240122	-74.89	955	20241022	32.67	5045	-74.89	20240122	955	32.67	20241022	5600	-77.38	20240122	955	32.67	20241022	0.84	N	009730	500	230 억	666270	N	N	N	N
120	20241111	100231	57	100.00	KOSDAQ	금속	N	N	N	N	N	1250	-121	5	-8.83	2499324392	1996892	99.93	1335	1335	1202	1782	960	1371	1251.61	1.45	219872	1475	1422	1393	1340	1311	1408	1326	230	411	500	950	1	1	46056774	576	416.67	1.03	12	4.34	3.00	1219.00	5045	20240122	-75.22	955	20241022	30.89	5045	-75.22	20240122	955	30.89	20241022	5600	-77.68	20240122	955	30.89	20241022	0.84	N	009730	500	230 억	666270	N	N	N	N
121	20241111	090232	57	100.00	KOSDAQ	금속	N	N	N	N	N	1300	-71	5	-5.18	408696740	313316	15.68	1335	1335	1261	1782	960	1371	1304.42	1.45	85192	1475	1422	1393	1340	1311	1408	1326	230	411	500	950	1	1	46056774	599	433.33	1.07	12	0.68	3.00	1219.00	5045	20240122	-74.23	955	20241022	36.13	5045	-74.23	20240122	955	36.13	20241022	5600	-76.79	20240122	955	36.13	20241022	0.84	N	009730	500	230 억	666270	N	N	N	N
122	20241108	160229	57	100.00	KOSDAQ	금속	N	N	N	N	N	1371	-48	5	-3.38	2709742281	1946368	70.40	1406	1446	1364	1844	994	1419	1392.11	1.29	71497	1553	1486	1429	1362	1305	1457	1333	230	425	500	990	1	1	46056774	631	457.00	1.12	12	4.23	3.00	1219.00	5045	20240122	-72.82	955	20241022	43.56	5045	-72.82	20240122	955	43.56	20241022	5600	-75.52	20240122	955	43.56	20241022	0.71	N	009730	500	230 억	594733	N	N	N	N
123	20241108	150234	57	100.00	KOSDAQ	금속	N	N	N	N	N	1374	-45	5	-3.17	2551797638	1831418	66.25	1406	1446	1364	1844	994	1419	1393.23	1.29	57931	1553	1486	1429	1362	1305	1457	1333	230	425	500	990	1	1	46056774	633	458.00	1.13	12	3.98	3.00	1219.00	5045	20240122	-72.77	955	20241022	43.87	5045	-72.77	20240122	955	43.87	20241022	5600	-75.46	20240122	955	43.87	20241022	0.71	N	009730	500	230 억	594733	N	N	N	N
124	20241108	140232	57	100.00	KOSDAQ	금속	N	N	N	N	N	1378	-41	5	-2.89	2186214277	1565333	56.62	1406	1446	1372	1844	994	1419	1396.53	1.29	-33623	1553	1486	1429	1362	1305	1457	1333	230	425	500	990	1	1	46056774	635	459.33	1.13	12	3.40	3.00	1219.00	5045	20240122	-72.69	955	20241022	44.29	5045	-72.69	20240122	955	44.29	20241022	5600	-75.39	20240122	955	44.29	20241022	0.71	N	009730	500	230 억	594733	N	N	N	N
125	20241108	130232	57	100.00	KOSDAQ	금속	N	N	N	N	N	1386	-33	5	-2.33	1747641840	1247113	45.11	1406	1446	1372	1844	994	1419	1401.23	1.29	2614	1553	1486	1429	1362	1305	1457	1333	230	425	500	990	1	1	46056774	638	462.00	1.14	12	2.71	3.00	1219.00	5045	20240122	-72.53	955	20241022	45.13	5045	-72.53	20240122	955	45.13	20241022	5600	-75.25	20240122	955	45.13	20241022	0.71	N	009730	500	230 억	594733	N	N	N	N
126	20241108	120234	57	100.00	KOSDAQ	금속	N	N	N	N	N	1399	-20	5	-1.41	1418262991	1010031	36.54	1406	1446	1372	1844	994	1419	1404.06	1.29	73221	1553	1486	1429	1362	1305	1457	1333	230	425	500	990	1	1	46056774	644	466.33	1.15	12	2.19	3.00	1219.00	5045	20240122	-72.27	955	20241022	46.49	5045	-72.27	20240122	955	46.49	20241022	5600	-75.02	20240122	955	46.49	20241022	0.71	N	009730	500	230 억	594733	N	N	N	N
127	20241108	110234	57	100.00	KOSDAQ	금속	N	N	N	N	N	1405	-14	5	-0.99	1164126114	829077	29.99	1406	1446	1372	1844	994	1419	1403.97	1.29	91666	1553	1486	1429	1362	1305	1457	1333	230	425	500	990	1	1	46056774	647	468.33	1.15	12	1.80	3.00	1219.00	5045	20240122	-72.15	955	20241022	47.12	5045	-72.15	20240122	955	47.12	20241022	5600	-74.91	20240122	955	47.12	20241022	0.71	N	009730	500	230 억	594733	N	N	N	N
128	20241108	100234	57	100.00	KOSDAQ	금속	N	N	N	N	N	1391	-28	5	-1.97	885180116	629220	22.76	1406	1446	1372	1844	994	1419	1406.63	1.29	41792	1553	1486	1429	1362	1305	1457	1333	230	425	500	990	1	1	46056774	641	463.67	1.14	12	1.37	3.00	1219.00	5045	20240122	-72.43	955	20241022	45.65	5045	-72.43	20240122	955	45.65	20241022	5600	-75.16	20240122	955	45.65	20241022	0.71	N	009730	500	230 억	594733	N	N	N	N
129	20241108	090231	57	100.00	KOSDAQ	금속	N	N	N	N	N	1430	11	2	0.78	44007618	31095	1.12	1406	1430	1405	1844	994	1419	1413.93	1.29	638	1553	1486	1429	1362	1305	1457	1333	230	425	500	990	1	1	46056774	659	476.67	1.17	12	0.07	3.00	1219.00	5045	20240122	-71.66	955	20241022	49.74	5045	-71.66	20240122	955	49.74	20241022	5600	-74.46	20240122	955	49.74	20241022	0.71	N	009730	500	230 억	594733	N	N	N	N
130	20241107	160231	57	100.00	KOSDAQ	금속	N	N	N	N	N	1419	-30	5	-2.07	3894233837	2739410	64.79	1436	1496	1372	1883	1015	1449	1421.55	1.34	-20850	1701	1575	1510	1384	1319	1542	1351	230	434	500	1010	1	1	46056774	654	473.00	1.16	12	5.95	3.00	1219.00	5045	20240122	-71.87	955	20241022	48.59	5045	-71.87	20240122	955	48.59	20241022	5600	-74.66	20240122	955	48.59	20241022	0.45	N	009730	500	230 억	618233	N	N	N	N
131	20241107	150231	57	100.00	KOSDAQ	금속	N	N	N	N	N	1440	-9	5	-0.62	3732849574	2626256	62.11	1436	1496	1372	1883	1015	1449	1421.34	1.34	-28684	1701	1575	1510	1384	1319	1542	1351	230	434	500	1010	1	1	46056774	663	480.00	1.18	12	5.70	3.00	1219.00	5045	20240122	-71.46	955	20241022	50.79	5045	-71.46	20240122	955	50.79	20241022	5600	-74.29	20240122	955	50.79	20241022	0.45	N	009730	500	230 억	618233	N	N	N	N
132	20241107	140233	57	100.00	KOSDAQ	금속	N	N	N	N	N	1429	-20	5	-1.38	3430645384	2417078	57.16	1436	1496	1372	1883	1015	1449	1419.31	1.34	-27112	1701	1575	1510	1384	1319	1542	1351	230	434	500	1010	1	1	46056774	658	476.33	1.17	12	5.25	3.00	1219.00	5045	20240122	-71.67	955	20241022	49.63	5045	-71.67	20240122	955	49.63	20241022	5600	-74.48	20240122	955	49.63	20241022	0.45	N	009730	500	230 억	618233	N	N	N	N
133	20241107	130234	57	100.00	KOSDAQ	금속	N	N	N	N	N	1439	-10	5	-0.69	3136645588	2212466	52.33	1436	1496	1372	1883	1015	1449	1417.69	1.34	26647	1701	1575	1510	1384	1319	1542	1351	230	434	500	1010	1	1	46056774	663	479.67	1.18	12	4.80	3.00	1219.00	5045	20240122	-71.48	955	20241022	50.68	5045	-71.48	20240122	955	50.68	20241022	5600	-74.30	20240122	955	50.68	20241022	0.45	N	009730	500	230 억	618233	N	N	N	N
134	20241107	120233	57	100.00	KOSDAQ	금속	N	N	N	N	N	1447	-2	5	-0.14	2250470786	1603909	37.93	1436	1463	1372	1883	1015	1449	1403.06	1.34	168034	1701	1575	1510	1384	1319	1542	1351	230	434	500	1010	1	1	46056774	666	482.33	1.19	12	3.48	3.00	1219.00	5045	20240122	-71.32	955	20241022	51.52	5045	-71.32	20240122	955	51.52	20241022	5600	-74.16	20240122	955	51.52	20241022	0.45	N	009730	500	230 억	618233	N	N	N	N
135	20241107	110232	57	100.00	KOSDAQ	금속	N	N	N	N	N	1398	-51	5	-3.52	1816174293	1297298	30.68	1436	1463	1372	1883	1015	1449	1399.89	1.34	150902	1701	1575	1510	1384	1319	1542	1351	230	434	500	1010	1	1	46056774	644	466.00	1.15	12	2.82	3.00	1219.00	5045	20240122	-72.29	955	20241022	46.39	5045	-72.29	20240122	955	46.39	20241022	5600	-75.04	20240122	955	46.39	20241022	0.45	N	009730	500	230 억	618233	N	N	N	N
136	20241107	100232	57	100.00	KOSDAQ	금속	N	N	N	N	N	1400	-49	5	-3.38	1449362145	1033940	24.45	1436	1463	1372	1883	1015	1449	1401.69	1.34	127617	1701	1575	1510	1384	1319	1542	1351	230	434	500	1010	1	1	46056774	645	466.67	1.15	12	2.24	3.00	1219.00	5045	20240122	-72.25	955	20241022	46.60	5045	-72.25	20240122	955	46.60	20241022	5600	-75.00	20240122	955	46.60	20241022	0.45	N	009730	500	230 억	618233	N	N	N	N
137	20241107	090232	57	100.00	KOSDAQ	금속	N	N	N	N	N	1434	-15	5	-1.04	284969519	198972	4.71	1436	1463	1405	1883	1015	1449	1432.04	1.34	39301	1701	1575	1510	1384	1319	1542	1351	230	434	500	1010	1	1	46056774	660	478.00	1.18	12	0.43	3.00	1219.00	5045	20240122	-71.58	955	20241022	50.16	5045	-71.58	20240122	955	50.16	20241022	5600	-74.39	20240122	955	50.16	20241022	0.45	N	009730	500	230 억	618233	N	N	N	N
138	20241106	160233	57	100.00	KOSDAQ	금속	N	N	N	N	N	1449	-136	5	-8.58	6382273156	4179428	99.05	1630	1636	1445	2060	1110	1585	1527.15	1.27	32705	1801	1693	1636	1528	1471	1664	1499	230	475	500	1100	1	1	46056774	667	483.00	1.19	12	9.07	3.00	1219.00	5045	20240122	-71.28	955	20241022	51.73	5045	-71.28	20240122	955	51.73	20241022	5600	-74.12	20240122	955	51.73	20241022	0.46	N	009730	500	230 억	586144	N	N	N	N
139	20241106	150239	57	100.00	KOSDAQ	금속	N	N	N	N	N	1490	-95	5	-5.99	6001219599	3918517	92.87	1630	1636	1445	2060	1110	1585	1531.43	1.27	13461	1801	1693	1636	1528	1471	1664	1499	230	475	500	1100	1	1	46056774	686	496.67	1.22	12	8.51	3.00	1219.00	5045	20240122	-70.47	955	20241022	56.02	5045	-70.47	20240122	955	56.02	20241022	5600	-73.39	20240122	955	56.02	20241022	0.46	N	009730	500	230 억	586144	N	N	N	N
140	20241106	140238	57	100.00	KOSDAQ	금속	N	N	N	N	N	1480	-105	5	-6.62	5448925745	3548975	84.11	1630	1636	1445	2060	1110	1585	1535.28	1.27	90242	1801	1693	1636	1528	1471	1664	1499	230	475	500	1100	1	1	46056774	682	493.33	1.21	12	7.71	3.00	1219.00	5045	20240122	-70.66	955	20241022	54.97	5045	-70.66	20240122	955	54.97	20241022	5600	-73.57	20240122	955	54.97	20241022	0.46	N	009730	500	230 억	586144	N	N	N	N
141	20241106	130238	57	100.00	KOSDAQ	금속	N	N	N	N	N	1471	-114	5	-7.19	4765539483	3083372	73.08	1630	1636	1468	2060	1110	1585	1545.49	1.27	10536	1801	1693	1636	1528	1471	1664	1499	230	475	500	1100	1	1	46056774	677	490.33	1.21	12	6.69	3.00	1219.00	5045	20240122	-70.84	955	20241022	54.03	5045	-70.84	20240122	955	54.03	20241022	5600	-73.73	20240122	955	54.03	20241022	0.46	N	009730	500	230 억	586144	N	N	N	N
142	20241106	120231	57	100.00	KOSDAQ	금속	N	N	N	N	N	1484	-101	5	-6.37	4041009535	2594053	61.48	1630	1636	1483	2060	1110	1585	1557.74	1.27	-28965	1801	1693	1636	1528	1471	1664	1499	230	475	500	1100	1	1	46056774	683	494.67	1.22	12	5.63	3.00	1219.00	5045	20240122	-70.58	955	20241022	55.39	5045	-70.58	20240122	955	55.39	20241022	5600	-73.50	20240122	955	55.39	20241022	0.46	N	009730	500	230 억	586144	N	N	N	N
143	20241106	110235	57	100.00	KOSDAQ	금속	N	N	N	N	N	1521	-64	5	-4.04	3193931100	2031853	48.16	1630	1636	1513	2060	1110	1585	1571.90	1.27	-24903	1801	1693	1636	1528	1471	1664	1499	230	475	500	1100	1	1	46056774	701	507.00	1.25	12	4.41	3.00	1219.00	5045	20240122	-69.85	955	20241022	59.27	5045	-69.85	20240122	955	59.27	20241022	5600	-72.84	20240122	955	59.27	20241022	0.46	N	009730	500	230 억	586144	N	N	N	N
144	20241106	100235	57	100.00	KOSDAQ	금속	N	N	N	N	N	1530	-55	5	-3.47	2379427444	1501066	35.58	1630	1636	1513	2060	1110	1585	1585.16	1.27	-31062	1801	1693	1636	1528	1471	1664	1499	230	475	500	1100	1	1	46056774	705	510.00	1.26	12	3.26	3.00	1219.00	5045	20240122	-69.67	955	20241022	60.21	5045	-69.67	20240122	955	60.21	20241022	5600	-72.68	20240122	955	60.21	20241022	0.46	N	009730	500	230 억	586144	N	N	N	N
145	20241106	090233	57	100.00	KOSDAQ	금속	N	N	N	N	N	1602	17	2	1.07	324278929	200399	4.75	1630	1636	1593	2060	1110	1585	1619.07	1.27	-10567	1801	1693	1636	1528	1471	1664	1499	230	475	500	1100	1	1	46056774	738	534.00	1.31	12	0.44	3.00	1219.00	5045	20240122	-68.25	955	20241022	67.75	5045	-68.25	20240122	955	67.75	20241022	5600	-71.39	20240122	955	67.75	20241022	0.46	N	009730	500	230 억	586144	N	N	N	N
146	20241105	160229	57	100.00	KOSDAQ	금속	N	N	N	N	N	1585	-121	5	-7.09	6802742771	4155659	22.04	1700	1744	1579	2215	1195	1706	1636.98	2.07	-379435	2115	1910	1690	1485	1265	2013	1588	230	509	500	1190	1	1	46056774	730	528.33	1.30	12	9.02	3.00	1219.00	5045	20240122	-68.58	955	20241022	65.97	5045	-68.58	20240122	955	65.97	20241022	5600	-71.70	20240122	955	65.97	20241022	0.47	N	009730	500	230 억	952062	N	N	N	N
147	20241105	150234	57	100.00	KOSDAQ	금속	N	N	N	N	N	1590	-116	5	-6.80	6426438628	3919069	20.79	1700	1744	1579	2215	1195	1706	1639.73	2.07	-352962	2115	1910	1690	1485	1265	2013	1588	230	509	500	1190	1	1	46056774	732	530.00	1.30	12	8.51	3.00	1219.00	5045	20240122	-68.48	955	20241022	66.49	5045	-68.48	20240122	955	66.49	20241022	5600	-71.61	20240122	955	66.49	20241022	0.47	N	009730	500	230 억	952062	N	N	N	N
148	20241105	140230	57	100.00	KOSDAQ	금속	N	N	N	N	N	1585	-121	5	-7.09	5945668432	3616841	19.19	1700	1744	1579	2215	1195	1706	1643.83	2.07	-319346	2115	1910	1690	1485	1265	2013	1588	230	509	500	1190	1	1	46056774	730	528.33	1.30	12	7.85	3.00	1219.00	5045	20240122	-68.58	955	20241022	65.97	5045	-68.58	20240122	955	65.97	20241022	5600	-71.70	20240122	955	65.97	20241022	0.47	N	009730	500	230 억	952062	N	N	N	N
149	20241105	130230	57	100.00	KOSDAQ	금속	N	N	N	N	N	1592	-114	5	-6.68	5371831082	3256529	17.27	1700	1744	1580	2215	1195	1706	1649.50	2.07	-272970	2115	1910	1690	1485	1265	2013	1588	230	509	500	1190	1	1	46056774	733	530.67	1.31	12	7.07	3.00	1219.00	5045	20240122	-68.44	955	20241022	66.70	5045	-68.44	20240122	955	66.70	20241022	5600	-71.57	20240122	955	66.70	20241022	0.47	N	009730	500	230 억	952062	N	N	N	N
150	20241105	120231	57	100.00	KOSDAQ	금속	N	N	N	N	N	1611	-95	5	-5.57	4703804605	2838394	15.06	1700	1744	1597	2215	1195	1706	1657.15	2.07	-195182	2115	1910	1690	1485	1265	2013	1588	230	509	500	1190	1	1	46056774	742	537.00	1.32	12	6.16	3.00	1219.00	5045	20240122	-68.07	955	20241022	68.69	5045	-68.07	20240122	955	68.69	20241022	5600	-71.23	20240122	955	68.69	20241022	0.47	N	009730	500	230 억	952062	N	N	N	N
151	20241105	110227	57	100.00	KOSDAQ	금속	N	N	N	N	N	1610	-96	5	-5.63	4322538430	2602778	13.81	1700	1744	1597	2215	1195	1706	1660.68	2.07	-138799	2115	1910	1690	1485	1265	2013	1588	230	509	500	1190	1	1	46056774	742	536.67	1.32	12	5.65	3.00	1219.00	5045	20240122	-68.09	955	20241022	68.59	5045	-68.09	20240122	955	68.59	20241022	5600	-71.25	20240122	955	68.59	20241022	0.47	N	009730	500	230 억	952062	N	N	N	N
152	20241105	100229	57	100.00	KOSDAQ	금속	N	N	N	N	N	1630	-76	5	-4.45	3182148903	1895636	10.06	1700	1744	1630	2215	1195	1706	1678.62	2.07	-133295	2115	1910	1690	1485	1265	2013	1588	230	509	500	1190	1	1	46056774	751	543.33	1.34	12	4.12	3.00	1219.00	5045	20240122	-67.69	955	20241022	70.68	5045	-67.69	20240122	955	70.68	20241022	5600	-70.89	20240122	955	70.68	20241022	0.47	N	009730	500	230 억	952062	N	N	N	N
153	20241105	090228	57	100.00	KOSDAQ	금속	N	N	N	N	N	1680	-26	5	-1.52	356499193	210987	1.12	1700	1705	1672	2215	1195	1706	1689.41	2.07	-40274	2115	1910	1690	1485	1265	2013	1588	230	509	500	1190	1	1	46056774	774	560.00	1.38	12	0.46	3.00	1219.00	5045	20240122	-66.70	955	20241022	75.92	5045	-66.70	20240122	955	75.92	20241022	5600	-70.00	20240122	955	75.92	20241022	0.47	N	009730	500	230 억	952062	N	N	N	N
154	20241104	160228	57	100.00	KOSDAQ	금속	N	N	N	N	N	1706	206	2	13.73	32330732142	18714281	408.77	1470	1895	1470	1950	1050	1500	1727.62	0.12	908776	1717	1608	1529	1420	1341	1569	1381	230	450	500	1050	1	1	46056774	786	568.67	1.40	12	40.63	3.00	1219.00	5045	20240122	-66.18	955	20241022	78.64	5045	-66.18	20240122	955	78.64	20241022	5600	-69.54	20240122	955	78.64	20241022	0.52	N	009730	500	230 억	57248	N	N	N	N
155	20241104	150232	57	100.00	KOSDAQ	금속	N	N	N	N	N	1690	190	2	12.67	31427005983	18183852	397.19	1470	1895	1470	1950	1050	1500	1728.30	0.12	901450	1717	1608	1529	1420	1341	1569	1381	230	450	500	1050	1	1	46056774	778	563.33	1.39	12	39.48	3.00	1219.00	5045	20240122	-66.50	955	20241022	76.96	5045	-66.50	20240122	955	76.96	20241022	5600	-69.82	20240122	955	76.96	20241022	0.52	N	009730	500	230 억	57248	N	N	N	N
156	20241104	140228	57	100.00	KOSDAQ	금속	N	N	N	N	N	1700	200	2	13.33	30043498003	17366704	379.34	1470	1895	1470	1950	1050	1500	1729.96	0.12	825143	1717	1608	1529	1420	1341	1569	1381	230	450	500	1050	1	1	46056774	783	566.67	1.39	12	37.71	3.00	1219.00	5045	20240122	-66.30	955	20241022	78.01	5045	-66.30	20240122	955	78.01	20241022	5600	-69.64	20240122	955	78.01	20241022	0.52	N	009730	500	230 억	57248	N	N	N	N
157	20241104	130206	57	100.00	KOSDAQ	금속	N	N	N	N	N	1699	199	2	13.27	26621782609	15362735	335.56	1470	1895	1470	1950	1050	1500	1732.90	0.12	969516	1717	1608	1529	1420	1341	1569	1381	230	450	500	1050	1	1	46056774	783	566.33	1.39	12	33.36	3.00	1219.00	5045	20240122	-66.32	955	20241022	77.91	5045	-66.32	20240122	955	77.91	20241022	5600	-69.66	20240122	955	77.91	20241022	0.52	N	009730	500	230 억	57248	N	N	N	N
158	20241104	120226	57	100.00	KOSDAQ	금속	N	N	N	N	N	1724	224	2	14.93	24464641031	14085551	307.67	1470	1895	1470	1950	1050	1500	1736.88	0.12	936337	1717	1608	1529	1420	1341	1569	1381	230	450	500	1050	1	1	46056774	794	574.67	1.41	12	30.58	3.00	1219.00	5045	20240122	-65.83	955	20241022	80.52	5045	-65.83	20240122	955	80.52	20241022	5600	-69.21	20240122	955	80.52	20241022	0.52	N	009730	500	230 억	57248	N	N	N	N
159	20241104	110226	57	100.00	KOSDAQ	금속	N	N	N	N	N	1757	257	2	17.13	21611804326	12445612	271.85	1470	1895	1470	1950	1050	1500	1736.52	0.12	816925	1717	1608	1529	1420	1341	1569	1381	230	450	500	1050	1	1	46056774	809	585.67	1.44	12	27.02	3.00	1219.00	5045	20240122	-65.17	955	20241022	83.98	5045	-65.17	20240122	955	83.98	20241022	5600	-68.62	20240122	955	83.98	20241022	0.52	N	009730	500	230 억	57248	N	N	N	N
160	20241104	100224	57	100.00	KOSDAQ	금속	N	N	N	N	N	1737	237	2	15.80	7590997722	4624476	101.01	1470	1740	1470	1950	1050	1500	1641.51	0.12	650432	1717	1608	1529	1420	1341	1569	1381	230	450	500	1050	1	1	46056774	800	579.00	1.42	12	10.04	3.00	1219.00	5045	20240122	-65.57	955	20241022	81.88	5045	-65.57	20240122	955	81.88	20241022	5600	-68.98	20240122	955	81.88	20241022	0.52	N	009730	500	230 억	57248	N	N	N	N
161	20241104	090224	57	100.00	KOSDAQ	금속	N	N	N	N	N	1548	48	2	3.20	271794833	180409	3.94	1470	1548	1470	1950	1050	1500	1506.58	0.12	74274	1717	1608	1529	1420	1341	1569	1381	230	450	500	1050	1	1	46056774	713	516.00	1.27	12	0.39	3.00	1219.00	5045	20240122	-69.32	955	20241022	62.09	5045	-69.32	20240122	955	62.09	20241022	5600	-72.36	20240122	955	62.09	20241022	0.52	N	009730	500	230 억	57248	N	N	N	N
162	20241101	160219	57	100.00	KOSDAQ	금속	N	N	N	N	N	1500	-69	5	-4.40	6918277772	4546835	25.11	1552	1638	1450	2035	1099	1569	1521.58	0.22	-40797	1929	1749	1585	1405	1241	1839	1495	230	466	500	1090	1	1	46056774	691	500.00	1.23	12	9.87	3.00	1219.00	5045	20240122	-70.27	955	20241022	57.07	5045	-70.27	20240122	955	57.07	20241022	5600	-73.21	20240122	955	57.07	20241022	0.57	N	009730	500	230 억	100371	N	N	N	N
163	20241101	150225	57	100.00	KOSDAQ	금속	N	N	N	N	N	1507	-62	5	-3.95	6642448774	4363153	24.09	1552	1638	1450	2035	1099	1569	1522.40	0.22	-55675	1929	1749	1585	1405	1241	1839	1495	230	466	500	1090	1	1	46056774	694	502.33	1.24	12	9.47	3.00	1219.00	5045	20240122	-70.13	955	20241022	57.80	5045	-70.13	20240122	955	57.80	20241022	5600	-73.09	20240122	955	57.80	20241022	0.57	N	009730	500	230 억	100371	N	N	N	N
164	20241101	140220	57	100.00	KOSDAQ	금속	N	N	N	N	N	1478	-91	5	-5.80	6226187575	4084873	22.56	1552	1638	1450	2035	1099	1569	1524.20	0.22	-39019	1929	1749	1585	1405	1241	1839	1495	230	466	500	1090	1	1	46056774	681	492.67	1.21	12	8.87	3.00	1219.00	5045	20240122	-70.70	955	20241022	54.76	5045	-70.70	20240122	955	54.76	20241022	5600	-73.61	20240122	955	54.76	20241022	0.57	N	009730	500	230 억	100371	N	N	N	N
165	20241101	130237	57	100.00	KOSDAQ	금속	N	N	N	N	N	1503	-66	5	-4.21	5751764507	3767461	20.80	1552	1638	1450	2035	1099	1569	1526.69	0.22	-62813	1929	1749	1585	1405	1241	1839	1495	230	466	500	1090	1	1	46056774	692	501.00	1.23	12	8.18	3.00	1219.00	5045	20240122	-70.21	955	20241022	57.38	5045	-70.21	20240122	955	57.38	20241022	5600	-73.16	20240122	955	57.38	20241022	0.57	N	009730	500	230 억	100371	N	N	N	N
166	20241101	120238	57	100.00	KOSDAQ	금속	N	N	N	N	N	1466	-103	5	-6.56	2954883453	1973752	10.90	1552	1559	1450	2035	1099	1569	1497.09	0.22	76585	1929	1749	1585	1405	1241	1839	1495	230	466	500	1090	1	1	46056774	675	488.67	1.20	12	4.29	3.00	1219.00	5045	20240122	-70.94	955	20241022	53.51	5045	-70.94	20240122	955	53.51	20241022	5600	-73.82	20240122	955	53.51	20241022	0.57	N	009730	500	230 억	100371	N	N	N	N
167	20241101	110236	57	100.00	KOSDAQ	금속	N	N	N	N	N	1469	-100	5	-6.37	2614978092	1743281	9.63	1552	1559	1450	2035	1099	1569	1500.03	0.22	107493	1929	1749	1585	1405	1241	1839	1495	230	466	500	1090	1	1	46056774	677	489.67	1.21	12	3.79	3.00	1219.00	5045	20240122	-70.88	955	20241022	53.82	5045	-70.88	20240122	955	53.82	20241022	5600	-73.77	20240122	955	53.82	20241022	0.57	N	009730	500	230 억	100371	N	N	N	N
168	20241101	100237	57	100.00	KOSDAQ	금속	N	N	N	N	N	1482	-87	5	-5.54	1877053340	1242424	6.86	1552	1559	1472	2035	1099	1569	1510.79	0.22	102459	1929	1749	1585	1405	1241	1839	1495	230	466	500	1090	1	1	46056774	683	494.00	1.22	12	2.70	3.00	1219.00	5045	20240122	-70.62	955	20241022	55.18	5045	-70.62	20240122	955	55.18	20241022	5600	-73.54	20240122	955	55.18	20241022	0.57	N	009730	500	230 억	100371	N	N	N	N
169	20241101	090237	57	100.00	KOSDAQ	금속	N	N	N	N	N	1547	-22	5	-1.40	283291537	183425	1.01	1552	1559	1532	2035	1099	1569	1544.44	0.22	13767	1929	1749	1585	1405	1241	1839	1495	230	466	500	1090	1	1	46056774	712	515.67	1.27	12	0.40	3.00	1219.00	5045	20240122	-69.34	955	20241022	61.99	5045	-69.34	20240122	955	61.99	20241022	5600	-72.38	20240122	955	61.99	20241022	0.57	N	009730	500	230 억	100371	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History