KissMeData/033310/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160436	57	100.00	KOSDAQ		금속	N	N	N	N	N	1875	-23	5	-1.21	66003818	35086	67.69	1890	1905	1870	2465	1329	1898	1881.20	0.90	-489	1956	1926	1903	1873	1850	1915	1862	202	567	500	1360	1	1	40342231	756	24.35	0.53	12	0.09	77.00	3540.00	4645	20231128	-59.63	1805	20241114	3.88	3545	-47.11	20240110	1805	3.88	20241114	4190	-55.25	20231129	1805	3.88	20241114	0.26	N	033310	500	201 억	363173	N	N	N	N
3	20241129	150443	57	100.00	KOSDAQ		금속	N	N	N	N	N	1877	-21	5	-1.11	62206152	33061	63.78	1890	1905	1870	2465	1329	1898	1881.56	0.90	-487	1956	1926	1903	1873	1850	1915	1862	202	567	500	1360	1	1	40342231	757	24.38	0.53	12	0.08	77.00	3540.00	4645	20231128	-59.59	1805	20241114	3.99	3545	-47.05	20240110	1805	3.99	20241114	4190	-55.20	20231129	1805	3.99	20241114	0.26	N	033310	500	201 억	363173	N	N	N	N
4	20241129	140441	57	100.00	KOSDAQ		금속	N	N	N	N	N	1886	-12	5	-0.63	58914315	31312	60.41	1890	1905	1870	2465	1329	1898	1881.53	0.90	140	1956	1926	1903	1873	1850	1915	1862	202	567	500	1360	1	1	40342231	761	24.49	0.53	12	0.08	77.00	3540.00	4645	20231128	-59.40	1805	20241114	4.49	3545	-46.80	20240110	1805	4.49	20241114	4190	-54.99	20231129	1805	4.49	20241114	0.26	N	033310	500	201 억	363173	N	N	N	N
5	20241129	130442	57	100.00	KOSDAQ		금속	N	N	N	N	N	1871	-27	5	-1.42	53740228	28562	55.10	1890	1905	1870	2465	1329	1898	1881.53	0.90	1048	1956	1926	1903	1873	1850	1915	1862	202	567	500	1360	1	1	40342231	755	24.30	0.53	12	0.07	77.00	3540.00	4645	20231128	-59.72	1805	20241114	3.66	3545	-47.22	20240110	1805	3.66	20241114	4190	-55.35	20231129	1805	3.66	20241114	0.26	N	033310	500	201 억	363173	N	N	N	N
6	20241129	120444	57	100.00	KOSDAQ		금속	N	N	N	N	N	1898	0	3	0.00	25584585	13550	26.14	1890	1905	1876	2465	1329	1898	1888.16	0.90	-158	1956	1926	1903	1873	1850	1915	1862	202	567	500	1360	1	1	40342231	766	24.65	0.54	12	0.03	77.00	3540.00	4645	20231128	-59.14	1805	20241114	5.15	3545	-46.46	20240110	1805	5.15	20241114	4190	-54.70	20231129	1805	5.15	20241114	0.26	N	033310	500	201 억	363173	N	N	N	N
7	20241129	110443	57	100.00	KOSDAQ		금속	N	N	N	N	N	1898	0	3	0.00	24658836	13061	25.20	1890	1905	1876	2465	1329	1898	1887.97	0.90	-158	1956	1926	1903	1873	1850	1915	1862	202	567	500	1360	1	1	40342231	766	24.65	0.54	12	0.03	77.00	3540.00	4645	20231128	-59.14	1805	20241114	5.15	3545	-46.46	20240110	1805	5.15	20241114	4190	-54.70	20231129	1805	5.15	20241114	0.26	N	033310	500	201 억	363173	N	N	N	N
8	20241129	100442	57	100.00	KOSDAQ		금속	N	N	N	N	N	1903	5	2	0.26	18638372	9867	19.04	1890	1905	1884	2465	1329	1898	1888.96	0.90	-24	1956	1926	1903	1873	1850	1915	1862	202	567	500	1360	1	1	40342231	768	24.71	0.54	12	0.02	77.00	3540.00	4645	20231128	-59.03	1805	20241114	5.43	3545	-46.32	20240110	1805	5.43	20241114	4190	-54.58	20231129	1805	5.43	20241114	0.26	N	033310	500	201 억	363173	N	N	N	N
9	20241129	090442	57	100.00	KOSDAQ		금속	N	N	N	N	N	1891	-7	5	-0.37	141792	75	0.14	1890	1904	1890	2465	1329	1898	1890.56	0.90	-11	1956	1926	1903	1873	1850	1915	1862	202	567	500	1360	1	1	40342231	763	24.56	0.53	12	0.00	77.00	3540.00	4645	20231128	-59.29	1805	20241114	4.76	3545	-46.66	20240110	1805	4.76	20241114	4190	-54.87	20231129	1805	4.76	20241114	0.26	N	033310	500	201 억	363173	N	N	N	N
10	20241128	160437	57	100.00	KOSDAQ		금속	N	N	N	N	N	1898	-4	5	-0.21	93537257	49212	62.28	1933	1933	1880	2470	1332	1902	1900.70	0.89	2788	1954	1927	1904	1877	1854	1941	1891	202	568	500	1360	1	1	40342231	766	24.65	0.54	12	0.12	77.00	3540.00	4645	20231128	-59.14	1805	20241114	5.15	3545	-46.46	20240110	1805	5.15	20241114	4645	-59.14	20231128	1805	5.15	20241114	0.27	N	033310	500	201 억	360385	N	N	N	N
11	20241128	150445	57	100.00	KOSDAQ		금속	N	N	N	N	N	1905	3	2	0.16	90924196	47836	60.54	1933	1933	1880	2470	1332	1902	1900.75	0.89	2996	1954	1927	1904	1877	1854	1941	1891	202	568	500	1360	1	1	40342231	769	24.74	0.54	12	0.12	77.00	3540.00	4645	20231128	-58.99	1805	20241114	5.54	3545	-46.26	20240110	1805	5.54	20241114	4645	-58.99	20231128	1805	5.54	20241114	0.27	N	033310	500	201 억	360385	N	N	N	N
12	20241128	140447	57	100.00	KOSDAQ		금속	N	N	N	N	N	1910	8	2	0.42	80722639	42470	53.75	1933	1933	1880	2470	1332	1902	1900.70	0.89	3500	1954	1927	1904	1877	1854	1941	1891	202	568	500	1360	1	1	40342231	771	24.81	0.54	12	0.11	77.00	3540.00	4645	20231128	-58.88	1805	20241114	5.82	3545	-46.12	20240110	1805	5.82	20241114	4645	-58.88	20231128	1805	5.82	20241114	0.27	N	033310	500	201 억	360385	N	N	N	N
13	20241128	130443	57	100.00	KOSDAQ		금속	N	N	N	N	N	1896	-6	5	-0.32	78540739	41323	52.30	1933	1933	1880	2470	1332	1902	1900.65	0.89	3500	1954	1927	1904	1877	1854	1941	1891	202	568	500	1360	1	1	40342231	765	24.62	0.54	12	0.10	77.00	3540.00	4645	20231128	-59.18	1805	20241114	5.04	3545	-46.52	20240110	1805	5.04	20241114	4645	-59.18	20231128	1805	5.04	20241114	0.27	N	033310	500	201 억	360385	N	N	N	N
14	20241128	120447	57	100.00	KOSDAQ		금속	N	N	N	N	N	1913	11	2	0.58	72532758	38156	48.29	1933	1933	1880	2470	1332	1902	1900.95	0.89	2943	1954	1927	1904	1877	1854	1941	1891	202	568	500	1360	1	1	40342231	772	24.84	0.54	12	0.09	77.00	3540.00	4645	20231128	-58.82	1805	20241114	5.98	3545	-46.04	20240110	1805	5.98	20241114	4645	-58.82	20231128	1805	5.98	20241114	0.27	N	033310	500	201 억	360385	N	N	N	N
15	20241128	110449	57	100.00	KOSDAQ		금속	N	N	N	N	N	1899	-3	5	-0.16	57511232	30241	38.27	1933	1933	1892	2470	1332	1902	1901.76	0.89	1790	1954	1927	1904	1877	1854	1941	1891	202	568	500	1360	1	1	40342231	766	24.66	0.54	12	0.07	77.00	3540.00	4645	20231128	-59.12	1805	20241114	5.21	3545	-46.43	20240110	1805	5.21	20241114	4645	-59.12	20231128	1805	5.21	20241114	0.27	N	033310	500	201 억	360385	N	N	N	N
16	20241128	100446	57	100.00	KOSDAQ		금속	N	N	N	N	N	1903	1	2	0.05	20730823	10885	13.78	1933	1933	1899	2470	1332	1902	1904.53	0.89	1225	1954	1927	1904	1877	1854	1941	1891	202	568	500	1360	1	1	40342231	768	24.71	0.54	12	0.03	77.00	3540.00	4645	20231128	-59.03	1805	20241114	5.43	3545	-46.32	20240110	1805	5.43	20241114	4645	-59.03	20231128	1805	5.43	20241114	0.27	N	033310	500	201 억	360385	N	N	N	N
17	20241128	090444	57	100.00	KOSDAQ		금속	N	N	N	N	N	1929	27	2	1.42	606750	317	0.40	1933	1933	1903	2470	1332	1902	1914.04	0.89	-16	1954	1927	1904	1877	1854	1941	1891	202	568	500	1360	1	1	40342231	778	25.05	0.54	12	0.00	77.00	3540.00	4645	20231128	-58.47	1805	20241114	6.87	3545	-45.59	20240110	1805	6.87	20241114	4645	-58.47	20231128	1805	6.87	20241114	0.27	N	033310	500	201 억	360385	N	N	N	N
18	20241127	160434	57	100.00	KOSDAQ		금속	N	N	N	N	N	1902	18	2	0.96	150719093	79002	120.15	1900	1931	1881	2445	1319	1884	1907.79	0.88	3622	1920	1902	1879	1861	1838	1911	1870	202	561	500	1350	1	1	40342231	767	24.70	0.54	12	0.20	77.00	3540.00	4645	20231128	-59.05	1805	20241114	5.37	3545	-46.35	20240110	1805	5.37	20241114	4645	-59.05	20231128	1805	5.37	20241114	0.30	N	033310	500	201 억	356763	N	N	N	N
19	20241127	150441	57	100.00	KOSDAQ		금속	N	N	N	N	N	1910	26	2	1.38	135243194	70926	107.87	1900	1931	1881	2445	1319	1884	1906.82	0.88	4442	1920	1902	1879	1861	1838	1911	1870	202	561	500	1350	1	1	40342231	771	24.81	0.54	12	0.18	77.00	3540.00	4645	20231128	-58.88	1805	20241114	5.82	3545	-46.12	20240110	1805	5.82	20241114	4645	-58.88	20231128	1805	5.82	20241114	0.30	N	033310	500	201 억	356763	N	N	N	N
20	20241127	140441	57	100.00	KOSDAQ		금속	N	N	N	N	N	1907	23	2	1.22	133717447	70126	106.65	1900	1931	1881	2445	1319	1884	1906.82	0.88	4379	1920	1902	1879	1861	1838	1911	1870	202	561	500	1350	1	1	40342231	769	24.77	0.54	12	0.17	77.00	3540.00	4645	20231128	-58.95	1805	20241114	5.65	3545	-46.21	20240110	1805	5.65	20241114	4645	-58.95	20231128	1805	5.65	20241114	0.30	N	033310	500	201 억	356763	N	N	N	N
21	20241127	130437	57	100.00	KOSDAQ		금속	N	N	N	N	N	1903	19	2	1.01	118442166	62085	94.42	1900	1931	1881	2445	1319	1884	1907.74	0.88	3836	1920	1902	1879	1861	1838	1911	1870	202	561	500	1350	1	1	40342231	768	24.71	0.54	12	0.15	77.00	3540.00	4645	20231128	-59.03	1805	20241114	5.43	3545	-46.32	20240110	1805	5.43	20241114	4645	-59.03	20231128	1805	5.43	20241114	0.30	N	033310	500	201 억	356763	N	N	N	N
22	20241127	120441	57	100.00	KOSDAQ		금속	N	N	N	N	N	1911	27	2	1.43	112533021	58980	89.70	1900	1931	1881	2445	1319	1884	1907.99	0.88	3900	1920	1902	1879	1861	1838	1911	1870	202	561	500	1350	1	1	40342231	771	24.82	0.54	12	0.15	77.00	3540.00	4645	20231128	-58.86	1805	20241114	5.87	3545	-46.09	20240110	1805	5.87	20241114	4645	-58.86	20231128	1805	5.87	20241114	0.30	N	033310	500	201 억	356763	N	N	N	N
23	20241127	110441	57	100.00	KOSDAQ		금속	N	N	N	N	N	1929	45	2	2.39	98954425	51858	78.87	1900	1931	1881	2445	1319	1884	1908.18	0.88	1455	1920	1902	1879	1861	1838	1911	1870	202	561	500	1350	1	1	40342231	778	25.05	0.54	12	0.13	77.00	3540.00	4645	20231128	-58.47	1805	20241114	6.87	3545	-45.59	20240110	1805	6.87	20241114	4645	-58.47	20231128	1805	6.87	20241114	0.30	N	033310	500	201 억	356763	N	N	N	N
24	20241127	100441	57	100.00	KOSDAQ		금속	N	N	N	N	N	1898	14	2	0.74	32305353	17114	26.03	1900	1918	1881	2445	1319	1884	1887.66	0.88	6	1920	1902	1879	1861	1838	1911	1870	202	561	500	1350	1	1	40342231	766	24.65	0.54	12	0.04	77.00	3540.00	4645	20231128	-59.14	1805	20241114	5.15	3545	-46.46	20240110	1805	5.15	20241114	4645	-59.14	20231128	1805	5.15	20241114	0.30	N	033310	500	201 억	356763	N	N	N	N
25	20241127	090438	57	100.00	KOSDAQ		금속	N	N	N	N	N	1915	31	2	1.65	606008	318	0.48	1900	1918	1886	2445	1319	1884	1905.69	0.88	-1	1920	1902	1879	1861	1838	1911	1870	202	561	500	1350	1	1	40342231	773	24.87	0.54	12	0.00	77.00	3540.00	4645	20231128	-58.77	1805	20241114	6.09	3545	-45.98	20240110	1805	6.09	20241114	4645	-58.77	20231128	1805	6.09	20241114	0.30	N	033310	500	201 억	356763	N	N	N	N
26	20241126	160438	57	100.00	KOSDAQ		금속	N	N	N	N	N	1884	9	2	0.48	113221595	60311	103.72	1876	1897	1856	2435	1313	1875	1877.30	0.88	313	1923	1899	1865	1841	1807	1911	1853	202	560	500	1350	1	1	40342231	760	24.47	0.53	12	0.15	77.00	3540.00	4645	20231128	-59.44	1805	20241114	4.38	3545	-46.85	20240110	1805	4.38	20241114	4645	-59.44	20231128	1805	4.38	20241114	0.31	N	033310	500	201 억	355455	N	N	N	N
27	20241126	150438	57	100.00	KOSDAQ		금속	N	N	N	N	N	1882	7	2	0.37	105224563	56078	96.44	1876	1884	1856	2435	1313	1875	1876.40	0.88	624	1923	1899	1865	1841	1807	1911	1853	202	560	500	1350	1	1	40342231	759	24.44	0.53	12	0.14	77.00	3540.00	4645	20231128	-59.48	1805	20241114	4.27	3545	-46.91	20240110	1805	4.27	20241114	4645	-59.48	20231128	1805	4.27	20241114	0.31	N	033310	500	201 억	355455	N	N	N	N
28	20241126	140438	57	100.00	KOSDAQ		금속	N	N	N	N	N	1876	1	2	0.05	59968458	31917	54.89	1876	1884	1876	2435	1313	1875	1878.91	0.88	767	1923	1899	1865	1841	1807	1911	1853	202	560	500	1350	1	1	40342231	757	24.36	0.53	12	0.08	77.00	3540.00	4645	20231128	-59.61	1805	20241114	3.93	3545	-47.08	20240110	1805	3.93	20241114	4645	-59.61	20231128	1805	3.93	20241114	0.31	N	033310	500	201 억	355455	N	N	N	N
29	20241126	130436	57	100.00	KOSDAQ		금속	N	N	N	N	N	1878	3	2	0.16	46975288	24995	42.99	1876	1884	1876	2435	1313	1875	1879.42	0.88	753	1923	1899	1865	1841	1807	1911	1853	202	560	500	1350	1	1	40342231	758	24.39	0.53	12	0.06	77.00	3540.00	4645	20231128	-59.57	1805	20241114	4.04	3545	-47.02	20240110	1805	4.04	20241114	4645	-59.57	20231128	1805	4.04	20241114	0.31	N	033310	500	201 억	355455	N	N	N	N
30	20241126	120440	57	100.00	KOSDAQ		금속	N	N	N	N	N	1877	2	2	0.11	43858543	23335	40.13	1876	1884	1876	2435	1313	1875	1879.55	0.88	982	1923	1899	1865	1841	1807	1911	1853	202	560	500	1350	1	1	40342231	757	24.38	0.53	12	0.06	77.00	3540.00	4645	20231128	-59.59	1805	20241114	3.99	3545	-47.05	20240110	1805	3.99	20241114	4645	-59.59	20231128	1805	3.99	20241114	0.31	N	033310	500	201 억	355455	N	N	N	N
31	20241126	110444	57	100.00	KOSDAQ		금속	N	N	N	N	N	1882	7	2	0.37	35252351	18756	32.26	1876	1884	1876	2435	1313	1875	1879.57	0.88	275	1923	1899	1865	1841	1807	1911	1853	202	560	500	1350	1	1	40342231	759	24.44	0.53	12	0.05	77.00	3540.00	4645	20231128	-59.48	1805	20241114	4.27	3545	-46.91	20240110	1805	4.27	20241114	4645	-59.48	20231128	1805	4.27	20241114	0.31	N	033310	500	201 억	355455	N	N	N	N
32	20241126	100442	57	100.00	KOSDAQ		금속	N	N	N	N	N	1878	3	2	0.16	15346833	8171	14.05	1876	1884	1876	2435	1313	1875	1878.28	0.88	566	1923	1899	1865	1841	1807	1911	1853	202	560	500	1350	1	1	40342231	758	24.39	0.53	12	0.02	77.00	3540.00	4645	20231128	-59.57	1805	20241114	4.04	3545	-47.02	20240110	1805	4.04	20241114	4645	-59.57	20231128	1805	4.04	20241114	0.31	N	033310	500	201 억	355455	N	N	N	N
33	20241126	090438	57	100.00	KOSDAQ		금속	N	N	N	N	N	1876	1	2	0.05	1131048	603	1.04	1876	1876	1876	2435	1313	1875	1876.00	0.88	-322	1923	1899	1865	1841	1807	1911	1853	202	560	500	1350	1	1	40342231	757	24.36	0.53	12	0.00	77.00	3540.00	4645	20231128	-59.61	1805	20241114	3.93	3545	-47.08	20240110	1805	3.93	20241114	4645	-59.61	20231128	1805	3.93	20241114	0.31	N	033310	500	201 억	355455	N	N	N	N
34	20241125	160429	57	100.00	KOSDAQ		금속	N	N	N	N	N	1875	37	2	2.01	107734523	58044	130.21	1841	1889	1831	2385	1287	1838	1856.08	0.88	2548	1867	1852	1840	1825	1813	1846	1819	202	547	500	1320	1	1	40342231	756	24.35	0.53	12	0.14	77.00	3540.00	4645	20231128	-59.63	1805	20241114	3.88	3545	-47.11	20240110	1805	3.88	20241114	4645	-59.63	20231128	1805	3.88	20241114	0.31	N	033310	500	201 억	353167	N	N	N	N
35	20241125	150436	57	100.00	KOSDAQ		금속	N	N	N	N	N	1881	43	2	2.34	102278315	55139	123.69	1841	1889	1831	2385	1287	1838	1854.92	0.88	1625	1867	1852	1840	1825	1813	1846	1819	202	547	500	1320	1	1	40342231	759	24.43	0.53	12	0.14	77.00	3540.00	4645	20231128	-59.50	1805	20241114	4.21	3545	-46.94	20240110	1805	4.21	20241114	4645	-59.50	20231128	1805	4.21	20241114	0.31	N	033310	500	201 억	353167	N	N	N	N
36	20241125	140437	57	100.00	KOSDAQ		금속	N	N	N	N	N	1885	47	2	2.56	97163827	52423	117.60	1841	1889	1831	2385	1287	1838	1853.46	0.88	1279	1867	1852	1840	1825	1813	1846	1819	202	547	500	1320	1	1	40342231	760	24.48	0.53	12	0.13	77.00	3540.00	4645	20231128	-59.42	1805	20241114	4.43	3545	-46.83	20240110	1805	4.43	20241114	4645	-59.42	20231128	1805	4.43	20241114	0.31	N	033310	500	201 억	353167	N	N	N	N
37	20241125	130433	57	100.00	KOSDAQ		금속	N	N	N	N	N	1868	30	2	1.63	74411346	40316	90.44	1841	1868	1831	2385	1287	1838	1845.70	0.88	828	1867	1852	1840	1825	1813	1846	1819	202	547	500	1320	1	1	40342231	754	24.26	0.53	12	0.10	77.00	3540.00	4645	20231128	-59.78	1805	20241114	3.49	3545	-47.31	20240110	1805	3.49	20241114	4645	-59.78	20231128	1805	3.49	20241114	0.31	N	033310	500	201 억	353167	N	N	N	N
38	20241125	120437	57	100.00	KOSDAQ		금속	N	N	N	N	N	1848	10	2	0.54	54083520	29359	65.86	1841	1851	1831	2385	1287	1838	1842.14	0.88	600	1867	1852	1840	1825	1813	1846	1819	202	547	500	1320	1	1	40342231	746	24.00	0.52	12	0.07	77.00	3540.00	4645	20231128	-60.22	1805	20241114	2.38	3545	-47.87	20240110	1805	2.38	20241114	4645	-60.22	20231128	1805	2.38	20241114	0.31	N	033310	500	201 억	353167	N	N	N	N
39	20241125	110435	57	100.00	KOSDAQ		금속	N	N	N	N	N	1843	5	2	0.27	38374469	20854	46.78	1841	1845	1831	2385	1287	1838	1840.15	0.88	1159	1867	1852	1840	1825	1813	1846	1819	202	547	500	1320	1	1	40342231	744	23.94	0.52	12	0.05	77.00	3540.00	4645	20231128	-60.32	1805	20241114	2.11	3545	-48.01	20240110	1805	2.11	20241114	4645	-60.32	20231128	1805	2.11	20241114	0.31	N	033310	500	201 억	353167	N	N	N	N
40	20241125	100429	57	100.00	KOSDAQ		금속	N	N	N	N	N	1841	3	2	0.16	23997542	13047	29.27	1841	1844	1831	2385	1287	1838	1839.31	0.88	492	1867	1852	1840	1825	1813	1846	1819	202	547	500	1320	1	1	40342231	743	23.91	0.52	12	0.03	77.00	3540.00	4645	20231128	-60.37	1805	20241114	1.99	3545	-48.07	20240110	1805	1.99	20241114	4645	-60.37	20231128	1805	1.99	20241114	0.31	N	033310	500	201 억	353167	N	N	N	N
41	20241125	090431	57	100.00	KOSDAQ		금속	N	N	N	N	N	1842	4	2	0.22	1150813	625	1.40	1841	1842	1841	2385	1287	1838	1841.30	0.88	-64	1867	1852	1840	1825	1813	1846	1819	202	547	500	1320	1	1	40342231	743	23.92	0.52	12	0.00	77.00	3540.00	4645	20231128	-60.34	1805	20241114	2.05	3545	-48.04	20240110	1805	2.05	20241114	4645	-60.34	20231128	1805	2.05	20241114	0.31	N	033310	500	201 억	353167	N	N	N	N
42	20241122	160411	57	100.00	KOSDAQ		금속	N	N	N	N	N	1838	1	2	0.05	81839338	44575	144.96	1840	1855	1828	2385	1286	1837	1835.99	0.87	938	1867	1851	1843	1827	1819	1848	1824	202	548	500	1320	1	1	40342231	741	23.87	0.52	12	0.11	77.00	3540.00	4645	20231128	-60.43	1805	20241114	1.83	3545	-48.15	20240110	1805	1.83	20241114	4645	-60.43	20231128	1805	1.83	20241114	0.31	N	033310	500	201 억	352229	N	N	N	N
43	20241122	150412	57	100.00	KOSDAQ		금속	N	N	N	N	N	1834	-3	5	-0.16	66606026	36262	117.93	1840	1855	1830	2385	1286	1837	1836.80	0.87	1555	1867	1851	1843	1827	1819	1848	1824	202	548	500	1320	1	1	40342231	740	23.82	0.52	12	0.09	77.00	3540.00	4645	20231128	-60.52	1805	20241114	1.61	3545	-48.27	20240110	1805	1.61	20241114	4645	-60.52	20231128	1805	1.61	20241114	0.31	N	033310	500	201 억	352229	N	N	N	N
44	20241122	140416	57	100.00	KOSDAQ		금속	N	N	N	N	N	1839	2	2	0.11	54652547	29745	96.73	1840	1855	1830	2385	1286	1837	1837.37	0.87	1555	1867	1851	1843	1827	1819	1848	1824	202	548	500	1320	1	1	40342231	742	23.88	0.52	12	0.07	77.00	3540.00	4645	20231128	-60.41	1805	20241114	1.88	3545	-48.12	20240110	1805	1.88	20241114	4645	-60.41	20231128	1805	1.88	20241114	0.31	N	033310	500	201 억	352229	N	N	N	N
45	20241122	130415	57	100.00	KOSDAQ		금속	N	N	N	N	N	1839	2	2	0.11	53569781	29155	94.82	1840	1855	1830	2385	1286	1837	1837.41	0.87	1555	1867	1851	1843	1827	1819	1848	1824	202	548	500	1320	1	1	40342231	742	23.88	0.52	12	0.07	77.00	3540.00	4645	20231128	-60.41	1805	20241114	1.88	3545	-48.12	20240110	1805	1.88	20241114	4645	-60.41	20231128	1805	1.88	20241114	0.31	N	033310	500	201 억	352229	N	N	N	N
46	20241122	120415	57	100.00	KOSDAQ		금속	N	N	N	N	N	1849	12	2	0.65	51452277	28005	91.08	1840	1855	1830	2385	1286	1837	1837.25	0.87	1286	1867	1851	1843	1827	1819	1848	1824	202	548	500	1320	1	1	40342231	746	24.01	0.52	12	0.07	77.00	3540.00	4645	20231128	-60.19	1805	20241114	2.44	3545	-47.84	20240110	1805	2.44	20241114	4645	-60.19	20231128	1805	2.44	20241114	0.31	N	033310	500	201 억	352229	N	N	N	N
47	20241122	110413	57	100.00	KOSDAQ		금속	N	N	N	N	N	1839	2	2	0.11	32576570	17725	57.64	1840	1855	1830	2385	1286	1837	1837.89	0.87	593	1867	1851	1843	1827	1819	1848	1824	202	548	500	1320	1	1	40342231	742	23.88	0.52	12	0.04	77.00	3540.00	4645	20231128	-60.41	1805	20241114	1.88	3545	-48.12	20240110	1805	1.88	20241114	4645	-60.41	20231128	1805	1.88	20241114	0.31	N	033310	500	201 억	352229	N	N	N	N
48	20241122	100419	57	100.00	KOSDAQ		금속	N	N	N	N	N	1838	1	2	0.05	23307502	12680	41.24	1840	1855	1830	2385	1286	1837	1838.13	0.87	982	1867	1851	1843	1827	1819	1848	1824	202	548	500	1320	1	1	40342231	741	23.87	0.52	12	0.03	77.00	3540.00	4645	20231128	-60.43	1805	20241114	1.83	3545	-48.15	20240110	1805	1.83	20241114	4645	-60.43	20231128	1805	1.83	20241114	0.31	N	033310	500	201 억	352229	N	N	N	N
49	20241122	090415	57	100.00	KOSDAQ		금속	N	N	N	N	N	1840	3	2	0.16	632960	344	1.12	1840	1840	1840	2385	1286	1837	1840.00	0.87	-43	1867	1851	1843	1827	1819	1848	1824	202	548	500	1320	1	1	40342231	742	23.90	0.52	12	0.00	77.00	3540.00	4645	20231128	-60.39	1805	20241114	1.94	3545	-48.10	20240110	1805	1.94	20241114	4645	-60.39	20231128	1805	1.94	20241114	0.31	N	033310	500	201 억	352229	N	N	N	N
50	20241121	160413	57	100.00	KOSDAQ		금속	N	N	N	N	N	1837	-21	5	-1.13	54326034	29541	110.57	1855	1859	1835	2415	1301	1858	1839.00	0.88	-1277	1882	1870	1853	1841	1824	1876	1847	202	557	500	1330	1	1	40342231	741	23.86	0.52	12	0.07	77.00	3540.00	4645	20231128	-60.45	1805	20241114	1.77	3545	-48.18	20240110	1805	1.77	20241114	4645	-60.45	20231128	1805	1.77	20241114	0.31	N	033310	500	201 억	353506	N	N	N	N
51	20241121	150420	57	100.00	KOSDAQ		금속	N	N	N	N	N	1837	-21	5	-1.13	51631155	28074	105.08	1855	1859	1835	2415	1301	1858	1839.11	0.88	-848	1882	1870	1853	1841	1824	1876	1847	202	557	500	1330	1	1	40342231	741	23.86	0.52	12	0.07	77.00	3540.00	4645	20231128	-60.45	1805	20241114	1.77	3545	-48.18	20240110	1805	1.77	20241114	4645	-60.45	20231128	1805	1.77	20241114	0.31	N	033310	500	201 억	353506	N	N	N	N
52	20241121	140420	57	100.00	KOSDAQ		금속	N	N	N	N	N	1837	-21	5	-1.13	38347662	20839	78.00	1855	1859	1835	2415	1301	1858	1840.19	0.88	-501	1882	1870	1853	1841	1824	1876	1847	202	557	500	1330	1	1	40342231	741	23.86	0.52	12	0.05	77.00	3540.00	4645	20231128	-60.45	1805	20241114	1.77	3545	-48.18	20240110	1805	1.77	20241114	4645	-60.45	20231128	1805	1.77	20241114	0.31	N	033310	500	201 억	353506	N	N	N	N
53	20241121	130416	57	100.00	KOSDAQ		금속	N	N	N	N	N	1837	-21	5	-1.13	28774618	15627	58.49	1855	1859	1836	2415	1301	1858	1841.34	0.88	-329	1882	1870	1853	1841	1824	1876	1847	202	557	500	1330	1	1	40342231	741	23.86	0.52	12	0.04	77.00	3540.00	4645	20231128	-60.45	1805	20241114	1.77	3545	-48.18	20240110	1805	1.77	20241114	4645	-60.45	20231128	1805	1.77	20241114	0.31	N	033310	500	201 억	353506	N	N	N	N
54	20241121	120416	57	100.00	KOSDAQ		금속	N	N	N	N	N	1837	-21	5	-1.13	25034732	13591	50.87	1855	1859	1837	2415	1301	1858	1842.01	0.88	-328	1882	1870	1853	1841	1824	1876	1847	202	557	500	1330	1	1	40342231	741	23.86	0.52	12	0.03	77.00	3540.00	4645	20231128	-60.45	1805	20241114	1.77	3545	-48.18	20240110	1805	1.77	20241114	4645	-60.45	20231128	1805	1.77	20241114	0.31	N	033310	500	201 억	353506	N	N	N	N
55	20241121	110416	57	100.00	KOSDAQ		금속	N	N	N	N	N	1838	-20	5	-1.08	22969902	12467	46.66	1855	1859	1837	2415	1301	1858	1842.46	0.88	-221	1882	1870	1853	1841	1824	1876	1847	202	557	500	1330	1	1	40342231	741	23.87	0.52	12	0.03	77.00	3540.00	4645	20231128	-60.43	1805	20241114	1.83	3545	-48.15	20240110	1805	1.83	20241114	4645	-60.43	20231128	1805	1.83	20241114	0.31	N	033310	500	201 억	353506	N	N	N	N
56	20241121	100419	57	100.00	KOSDAQ		금속	N	N	N	N	N	1840	-18	5	-0.97	17467627	9475	35.46	1855	1859	1838	2415	1301	1858	1843.55	0.88	114	1882	1870	1853	1841	1824	1876	1847	202	557	500	1330	1	1	40342231	742	23.90	0.52	12	0.02	77.00	3540.00	4645	20231128	-60.39	1805	20241114	1.94	3545	-48.10	20240110	1805	1.94	20241114	4645	-60.39	20231128	1805	1.94	20241114	0.31	N	033310	500	201 억	353506	N	N	N	N
57	20241121	090417	57	100.00	KOSDAQ		금속	N	N	N	N	N	1859	1	2	0.05	1169434	631	2.36	1855	1859	1850	2415	1301	1858	1853.30	0.88	-44	1882	1870	1853	1841	1824	1876	1847	202	557	500	1330	1	1	40342231	750	24.14	0.53	12	0.00	77.00	3540.00	4645	20231128	-59.98	1805	20241114	2.99	3545	-47.56	20240110	1805	2.99	20241114	4645	-59.98	20231128	1805	2.99	20241114	0.31	N	033310	500	201 억	353506	N	N	N	N
58	20241120	160414	57	100.00	KOSDAQ		금속	N	N	N	N	N	1858	-1	5	-0.05	49299908	26718	116.26	1850	1865	1836	2415	1302	1859	1845.19	0.88	-1564	1899	1878	1864	1843	1829	1872	1837	202	556	500	1330	1	1	40342231	750	24.13	0.52	12	0.07	77.00	3540.00	4645	20231128	-60.00	1805	20241114	2.94	3545	-47.59	20240110	1805	2.94	20241114	4645	-60.00	20231128	1805	2.94	20241114	0.31	N	033310	500	201 억	355070	N	N	N	N
59	20241120	150421	57	100.00	KOSDAQ		금속	N	N	N	N	N	1856	-3	5	-0.16	45057694	24435	106.33	1850	1865	1836	2415	1302	1859	1843.98	0.88	-1421	1899	1878	1864	1843	1829	1872	1837	202	556	500	1330	1	1	40342231	749	24.10	0.52	12	0.06	77.00	3540.00	4645	20231128	-60.04	1805	20241114	2.83	3545	-47.64	20240110	1805	2.83	20241114	4645	-60.04	20231128	1805	2.83	20241114	0.31	N	033310	500	201 억	355070	N	N	N	N
60	20241120	140420	57	100.00	KOSDAQ		금속	N	N	N	N	N	1860	1	2	0.05	41055898	22287	96.98	1850	1860	1836	2415	1302	1859	1842.15	0.88	-822	1899	1878	1864	1843	1829	1872	1837	202	556	500	1330	1	1	40342231	750	24.16	0.53	12	0.06	77.00	3540.00	4645	20231128	-59.96	1805	20241114	3.05	3545	-47.53	20240110	1805	3.05	20241114	4645	-59.96	20231128	1805	3.05	20241114	0.31	N	033310	500	201 억	355070	N	N	N	N
61	20241120	130422	57	100.00	KOSDAQ		금속	N	N	N	N	N	1855	-4	5	-0.22	29923801	16260	70.75	1850	1855	1836	2415	1302	1859	1840.33	0.88	-104	1899	1878	1864	1843	1829	1872	1837	202	556	500	1330	1	1	40342231	748	24.09	0.52	12	0.04	77.00	3540.00	4645	20231128	-60.06	1805	20241114	2.77	3545	-47.67	20240110	1805	2.77	20241114	4645	-60.06	20231128	1805	2.77	20241114	0.31	N	033310	500	201 억	355070	N	N	N	N
62	20241120	120422	57	100.00	KOSDAQ		금속	N	N	N	N	N	1845	-14	5	-0.75	27339581	14859	64.66	1850	1855	1836	2415	1302	1859	1839.93	0.88	23	1899	1878	1864	1843	1829	1872	1837	202	556	500	1330	1	1	40342231	744	23.96	0.52	12	0.04	77.00	3540.00	4645	20231128	-60.28	1805	20241114	2.22	3545	-47.95	20240110	1805	2.22	20241114	4645	-60.28	20231128	1805	2.22	20241114	0.31	N	033310	500	201 억	355070	N	N	N	N
63	20241120	110420	57	100.00	KOSDAQ		금속	N	N	N	N	N	1845	-14	5	-0.75	25865850	14059	61.18	1850	1855	1836	2415	1302	1859	1839.81	0.88	138	1899	1878	1864	1843	1829	1872	1837	202	556	500	1330	1	1	40342231	744	23.96	0.52	12	0.03	77.00	3540.00	4645	20231128	-60.28	1805	20241114	2.22	3545	-47.95	20240110	1805	2.22	20241114	4645	-60.28	20231128	1805	2.22	20241114	0.31	N	033310	500	201 억	355070	N	N	N	N
64	20241120	100420	57	100.00	KOSDAQ		금속	N	N	N	N	N	1846	-13	5	-0.70	24380407	13252	57.67	1850	1855	1836	2415	1302	1859	1839.75	0.88	154	1899	1878	1864	1843	1829	1872	1837	202	556	500	1330	1	1	40342231	745	23.97	0.52	12	0.03	77.00	3540.00	4645	20231128	-60.26	1805	20241114	2.27	3545	-47.93	20240110	1805	2.27	20241114	4645	-60.26	20231128	1805	2.27	20241114	0.31	N	033310	500	201 억	355070	N	N	N	N
65	20241120	090420	57	100.00	KOSDAQ		금속	N	N	N	N	N	1854	-5	5	-0.27	481544	260	1.13	1850	1855	1850	2415	1302	1859	1852.09	0.88	-23	1899	1878	1864	1843	1829	1872	1837	202	556	500	1330	1	1	40342231	748	24.08	0.52	12	0.00	77.00	3540.00	4645	20231128	-60.09	1805	20241114	2.71	3545	-47.70	20240110	1805	2.71	20241114	4645	-60.09	20231128	1805	2.71	20241114	0.31	N	033310	500	201 억	355070	N	N	N	N
66	20241119	160402	57	100.00	KOSDAQ		금속	N	N	N	N	N	1859	-25	5	-1.33	42932156	22973	32.16	1880	1885	1850	2445	1319	1884	1868.81	0.89	-2148	1975	1929	1892	1846	1809	1911	1828	202	561	500	1350	1	1	40342231	750	24.14	0.53	12	0.06	77.00	3540.00	4645	20231128	-59.98	1805	20241114	2.99	3545	-47.56	20240110	1805	2.99	20241114	4645	-59.98	20231128	1805	2.99	20241114	0.31	N	033310	500	201 억	357218	N	N	N	N
67	20241119	150406	57	100.00	KOSDAQ		금속	N	N	N	N	N	1864	-20	5	-1.06	38598757	20642	28.90	1880	1885	1850	2445	1319	1884	1869.91	0.89	-1988	1975	1929	1892	1846	1809	1911	1828	202	561	500	1350	1	1	40342231	752	24.21	0.53	12	0.05	77.00	3540.00	4645	20231128	-59.87	1805	20241114	3.27	3545	-47.42	20240110	1805	3.27	20241114	4645	-59.87	20231128	1805	3.27	20241114	0.31	N	033310	500	201 억	357218	N	N	N	N
68	20241119	140403	57	100.00	KOSDAQ		금속	N	N	N	N	N	1861	-23	5	-1.22	36415007	19467	27.25	1880	1885	1850	2445	1319	1884	1870.60	0.89	-1278	1975	1929	1892	1846	1809	1911	1828	202	561	500	1350	1	1	40342231	751	24.17	0.53	12	0.05	77.00	3540.00	4645	20231128	-59.94	1805	20241114	3.10	3545	-47.50	20240110	1805	3.10	20241114	4645	-59.94	20231128	1805	3.10	20241114	0.31	N	033310	500	201 억	357218	N	N	N	N
69	20241119	130405	57	100.00	KOSDAQ		금속	N	N	N	N	N	1882	-2	5	-0.11	29422556	15695	21.97	1880	1885	1857	2445	1319	1884	1874.65	0.89	-1086	1975	1929	1892	1846	1809	1911	1828	202	561	500	1350	1	1	40342231	759	24.44	0.53	12	0.04	77.00	3540.00	4645	20231128	-59.48	1805	20241114	4.27	3545	-46.91	20240110	1805	4.27	20241114	4645	-59.48	20231128	1805	4.27	20241114	0.31	N	033310	500	201 억	357218	N	N	N	N
70	20241119	120403	57	100.00	KOSDAQ		금속	N	N	N	N	N	1882	-2	5	-0.11	15446574	8205	11.49	1880	1885	1872	2445	1319	1884	1882.58	0.89	-1026	1975	1929	1892	1846	1809	1911	1828	202	561	500	1350	1	1	40342231	759	24.44	0.53	12	0.02	77.00	3540.00	4645	20231128	-59.48	1805	20241114	4.27	3545	-46.91	20240110	1805	4.27	20241114	4645	-59.48	20231128	1805	4.27	20241114	0.31	N	033310	500	201 억	357218	N	N	N	N
71	20241119	110406	57	100.00	KOSDAQ		금속	N	N	N	N	N	1883	-1	5	-0.05	15283154	8118	11.37	1880	1885	1872	2445	1319	1884	1882.63	0.89	-939	1975	1929	1892	1846	1809	1911	1828	202	561	500	1350	1	1	40342231	760	24.45	0.53	12	0.02	77.00	3540.00	4645	20231128	-59.46	1805	20241114	4.32	3545	-46.88	20240110	1805	4.32	20241114	4645	-59.46	20231128	1805	4.32	20241114	0.31	N	033310	500	201 억	357218	N	N	N	N
72	20241119	100415	57	100.00	KOSDAQ		금속	N	N	N	N	N	1885	1	2	0.05	6035691	3208	4.49	1880	1885	1872	2445	1319	1884	1881.45	0.89	-338	1975	1929	1892	1846	1809	1911	1828	202	561	500	1350	1	1	40342231	760	24.48	0.53	12	0.01	77.00	3540.00	4645	20231128	-59.42	1805	20241114	4.43	3545	-46.83	20240110	1805	4.43	20241114	4645	-59.42	20231128	1805	4.43	20241114	0.31	N	033310	500	201 억	357218	N	N	N	N
73	20241119	090414	57	100.00	KOSDAQ		금속	N	N	N	N	N	1875	-9	5	-0.48	253689	135	0.19	1880	1880	1875	2445	1319	1884	1879.18	0.89	-107	1975	1929	1892	1846	1809	1911	1828	202	561	500	1350	1	1	40342231	756	24.35	0.53	12	0.00	77.00	3540.00	4645	20231128	-59.63	1805	20241114	3.88	3545	-47.11	20240110	1805	3.88	20241114	4645	-59.63	20231128	1805	3.88	20241114	0.31	N	033310	500	201 억	357218	N	N	N	N
74	20241118	160403	57	100.00	KOSDAQ		금속	N	N	N	N	N	1884	39	2	2.11	135590237	71408	329.42	1905	1938	1855	2395	1292	1845	1898.81	0.88	2869	1879	1861	1842	1824	1805	1871	1834	202	550	500	1320	1	1	40342231	760	24.47	0.53	12	0.18	77.00	3540.00	4645	20231128	-59.44	1805	20241114	4.38	3545	-46.85	20240110	1805	4.38	20241114	4645	-59.44	20231128	1805	4.38	20241114	0.31	N	033310	500	201 억	354349	N	N	N	N
75	20241118	150405	57	100.00	KOSDAQ		금속	N	N	N	N	N	1858	13	2	0.70	125487087	65977	304.36	1905	1938	1855	2395	1292	1845	1901.98	0.88	3063	1879	1861	1842	1824	1805	1871	1834	202	550	500	1320	1	1	40342231	750	24.13	0.52	12	0.16	77.00	3540.00	4645	20231128	-60.00	1805	20241114	2.94	3545	-47.59	20240110	1805	2.94	20241114	4645	-60.00	20231128	1805	2.94	20241114	0.31	N	033310	500	201 억	354349	N	N	N	N
76	20241118	140406	57	100.00	KOSDAQ		금속	N	N	N	N	N	1877	32	2	1.73	103404584	54116	249.65	1905	1938	1855	2395	1292	1845	1910.80	0.88	1712	1879	1861	1842	1824	1805	1871	1834	202	550	500	1320	1	1	40342231	757	24.38	0.53	12	0.13	77.00	3540.00	4645	20231128	-59.59	1805	20241114	3.99	3545	-47.05	20240110	1805	3.99	20241114	4645	-59.59	20231128	1805	3.99	20241114	0.31	N	033310	500	201 억	354349	N	N	N	N
77	20241118	130404	57	100.00	KOSDAQ		금속	N	N	N	N	N	1882	37	2	2.01	97331825	50856	234.61	1905	1938	1855	2395	1292	1845	1913.87	0.88	1539	1879	1861	1842	1824	1805	1871	1834	202	550	500	1320	1	1	40342231	759	24.44	0.53	12	0.13	77.00	3540.00	4645	20231128	-59.48	1805	20241114	4.27	3545	-46.91	20240110	1805	4.27	20241114	4645	-59.48	20231128	1805	4.27	20241114	0.31	N	033310	500	201 억	354349	N	N	N	N
78	20241118	120407	57	100.00	KOSDAQ		금속	N	N	N	N	N	1917	72	2	3.90	87397389	45586	210.30	1905	1938	1899	2395	1292	1845	1917.20	0.88	487	1879	1861	1842	1824	1805	1871	1834	202	550	500	1320	1	1	40342231	773	24.90	0.54	12	0.11	77.00	3540.00	4645	20231128	-58.73	1805	20241114	6.20	3545	-45.92	20240110	1805	6.20	20241114	4645	-58.73	20231128	1805	6.20	20241114	0.31	N	033310	500	201 억	354349	N	N	N	N
79	20241118	110406	57	100.00	KOSDAQ		금속	N	N	N	N	N	1904	59	2	3.20	82870891	43221	199.39	1905	1938	1899	2395	1292	1845	1917.38	0.88	572	1879	1861	1842	1824	1805	1871	1834	202	550	500	1320	1	1	40342231	768	24.73	0.54	12	0.11	77.00	3540.00	4645	20231128	-59.01	1805	20241114	5.48	3545	-46.29	20240110	1805	5.48	20241114	4645	-59.01	20231128	1805	5.48	20241114	0.31	N	033310	500	201 억	354349	N	N	N	N
80	20241118	100404	57	100.00	KOSDAQ		금속	N	N	N	N	N	1911	66	2	3.58	80118131	41785	192.76	1905	1938	1899	2395	1292	1845	1917.39	0.88	751	1879	1861	1842	1824	1805	1871	1834	202	550	500	1320	1	1	40342231	771	24.82	0.54	12	0.10	77.00	3540.00	4645	20231128	-58.86	1805	20241114	5.87	3545	-46.09	20240110	1805	5.87	20241114	4645	-58.86	20231128	1805	5.87	20241114	0.31	N	033310	500	201 억	354349	N	N	N	N
81	20241118	090401	57	100.00	KOSDAQ		금속	N	N	N	N	N	1930	85	2	4.61	37512467	19508	89.99	1905	1938	1905	2395	1292	1845	1922.93	0.88	561	1879	1861	1842	1824	1805	1871	1834	202	550	500	1320	1	1	40342231	779	25.06	0.55	12	0.05	77.00	3540.00	4645	20231128	-58.45	1805	20241114	6.93	3545	-45.56	20240110	1805	6.93	20241114	4645	-58.45	20231128	1805	6.93	20241114	0.31	N	033310	500	201 억	354349	N	N	N	N
82	20241115	160413	57	100.00	KOSDAQ		금속	N	N	N	N	N	1845	0	3	0.00	35794814	19483	36.36	1840	1860	1823	2395	1292	1845	1837.23	0.88	-564	1945	1895	1850	1800	1755	1920	1825	202	550	500	1320	1	1	40342231	744	23.96	0.52	12	0.05	77.00	3540.00	4645	20231128	-60.28	1805	20241114	2.22	3545	-47.95	20240110	1805	2.22	20241114	4645	-60.28	20231128	1805	2.22	20241114	0.31	N	033310	500	201 억	354298	N	N	N	N
83	20241115	150423	57	100.00	KOSDAQ		금속	N	N	N	N	N	1845	0	3	0.00	33909224	18461	34.45	1840	1860	1823	2395	1292	1845	1836.80	0.88	-558	1945	1895	1850	1800	1755	1920	1825	202	550	500	1320	1	1	40342231	744	23.96	0.52	12	0.05	77.00	3540.00	4645	20231128	-60.28	1805	20241114	2.22	3545	-47.95	20240110	1805	2.22	20241114	4645	-60.28	20231128	1805	2.22	20241114	0.31	N	033310	500	201 억	354298	N	N	N	N
84	20241115	140419	57	100.00	KOSDAQ		금속	N	N	N	N	N	1846	1	2	0.05	29900291	16283	30.39	1840	1860	1823	2395	1292	1845	1836.29	0.88	-397	1945	1895	1850	1800	1755	1920	1825	202	550	500	1320	1	1	40342231	745	23.97	0.52	12	0.04	77.00	3540.00	4645	20231128	-60.26	1805	20241114	2.27	3545	-47.93	20240110	1805	2.27	20241114	4645	-60.26	20231128	1805	2.27	20241114	0.31	N	033310	500	201 억	354298	N	N	N	N
85	20241115	130419	57	100.00	KOSDAQ		금속	N	N	N	N	N	1838	-7	5	-0.38	27896513	15192	28.35	1840	1860	1823	2395	1292	1845	1836.26	0.88	-426	1945	1895	1850	1800	1755	1920	1825	202	550	500	1320	1	1	40342231	741	23.87	0.52	12	0.04	77.00	3540.00	4645	20231128	-60.43	1805	20241114	1.83	3545	-48.15	20240110	1805	1.83	20241114	4645	-60.43	20231128	1805	1.83	20241114	0.31	N	033310	500	201 억	354298	N	N	N	N
86	20241115	120421	57	100.00	KOSDAQ		금속	N	N	N	N	N	1838	-7	5	-0.38	18011282	9804	18.30	1840	1860	1823	2395	1292	1845	1837.14	0.88	-665	1945	1895	1850	1800	1755	1920	1825	202	550	500	1320	1	1	40342231	741	23.87	0.52	12	0.02	77.00	3540.00	4645	20231128	-60.43	1805	20241114	1.83	3545	-48.15	20240110	1805	1.83	20241114	4645	-60.43	20231128	1805	1.83	20241114	0.31	N	033310	500	201 억	354298	N	N	N	N
87	20241115	110412	57	100.00	KOSDAQ		금속	N	N	N	N	N	1825	-20	5	-1.08	12397086	6742	12.58	1840	1860	1823	2395	1292	1845	1838.78	0.88	-606	1945	1895	1850	1800	1755	1920	1825	202	550	500	1320	1	1	40342231	736	23.70	0.52	12	0.02	77.00	3540.00	4645	20231128	-60.71	1805	20241114	1.11	3545	-48.52	20240110	1805	1.11	20241114	4645	-60.71	20231128	1805	1.11	20241114	0.31	N	033310	500	201 억	354298	N	N	N	N
88	20241115	100414	57	100.00	KOSDAQ		금속	N	N	N	N	N	1851	6	2	0.33	7412334	4020	7.50	1840	1860	1823	2395	1292	1845	1843.86	0.88	-605	1945	1895	1850	1800	1755	1920	1825	202	550	500	1320	1	1	40342231	747	24.04	0.52	12	0.01	77.00	3540.00	4645	20231128	-60.15	1805	20241114	2.55	3545	-47.79	20240110	1805	2.55	20241114	4645	-60.15	20231128	1805	2.55	20241114	0.31	N	033310	500	201 억	354298	N	N	N	N
89	20241115	090430	57	100.00	KOSDAQ		금속	N	N	N	N	N	1839	-6	5	-0.33	1441910	784	1.46	1840	1840	1839	2395	1292	1845	1839.17	0.88	-319	1945	1895	1850	1800	1755	1920	1825	202	550	500	1320	1	1	40342231	742	23.88	0.52	12	0.00	77.00	3540.00	4645	20231128	-60.41	1805	20241114	1.88	3545	-48.12	20240110	1805	1.88	20241114	4645	-60.41	20231128	1805	1.88	20241114	0.31	N	033310	500	201 억	354298	N	N	N	N
90	20241114	160409	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1894	74	2	4.07	81726797	44262	108.62	1834	1900	1810	2365	1274	1820	1846.43	0.88	-438	1890	1855	1835	1800	1780	1845	1790	202	545	500	1310	1	1	40342231	764	24.60	0.54	12	0.11	77.00	3540.00	4645	20231128	-59.22	1810	20241114	4.64	3545	-46.57	20240110	1810	4.64	20241114	4645	-59.22	20231128	1810	4.64	20241114	0.31	N	033310	500	201 억	354686	N	N	N	N
91	20241114	150411	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1829	9	2	0.49	36412798	19984	49.04	1834	1875	1810	2365	1274	1820	1822.10	0.88	666	1890	1855	1835	1800	1780	1845	1790	202	545	500	1310	1	1	40342231	738	23.75	0.52	12	0.05	77.00	3540.00	4645	20231128	-60.62	1810	20241114	1.05	3545	-48.41	20240110	1810	1.05	20241114	4645	-60.62	20231128	1810	1.05	20241114	0.31	N	033310	500	201 억	354686	N	N	N	N
92	20241114	140407	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1832	12	2	0.66	35954942	19734	48.43	1834	1875	1810	2365	1274	1820	1821.98	0.88	916	1890	1855	1835	1800	1780	1845	1790	202	545	500	1310	1	1	40342231	739	23.79	0.52	12	0.05	77.00	3540.00	4645	20231128	-60.56	1810	20241114	1.22	3545	-48.32	20240110	1810	1.22	20241114	4645	-60.56	20231128	1810	1.22	20241114	0.31	N	033310	500	201 억	354686	N	N	N	N
93	20241114	130408	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1828	8	2	0.44	21342331	11715	28.75	1834	1875	1810	2365	1274	1820	1821.80	0.88	1114	1890	1855	1835	1800	1780	1845	1790	202	545	500	1310	1	1	40342231	737	23.74	0.52	12	0.03	77.00	3540.00	4645	20231128	-60.65	1810	20241114	0.99	3545	-48.43	20240110	1810	0.99	20241114	4645	-60.65	20231128	1810	0.99	20241114	0.31	N	033310	500	201 억	354686	N	N	N	N
94	20241114	120407	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1810	-10	5	-0.55	20218998	11098	27.23	1834	1875	1810	2365	1274	1820	1821.86	0.88	1118	1890	1855	1835	1800	1780	1845	1790	202	545	500	1310	1	1	40342231	730	23.51	0.51	12	0.03	77.00	3540.00	4645	20231128	-61.03	1810	20241114	0.00	3545	-48.94	20240110	1810	0.00	20241114	4645	-61.03	20231128	1810	0.00	20241114	0.31	N	033310	500	201 억	354686	N	N	N	N
95	20241114	110410	57	100.00	KOSDAQ		금속	N	N	N	N	N	1821	1	2	0.05	14206339	7795	19.13	1834	1875	1820	2365	1274	1820	1822.49	0.88	1482	1890	1855	1835	1800	1780	1845	1790	202	545	500	1310	1	1	40342231	735	23.65	0.51	12	0.02	77.00	3540.00	4645	20231128	-60.80	1815	20241111	0.33	3545	-48.63	20240110	1815	0.33	20241111	4645	-60.80	20231128	1815	0.33	20241111	0.31	N	033310	500	201 억	354686	N	N	N	N
96	20241114	100424	57	100.00	KOSDAQ		금속	N	N	N	N	N	1820	0	3	0.00	524260	288	0.71	1834	1834	1820	2365	1274	1820	1820.35	0.88	276	1890	1855	1835	1800	1780	1845	1790	202	545	500	1310	1	1	40342231	734	23.64	0.51	12	0.00	77.00	3540.00	4645	20231128	-60.82	1815	20241111	0.28	3545	-48.66	20240110	1815	0.28	20241111	4645	-60.82	20231128	1815	0.28	20241111	0.31	N	033310	500	201 억	354686	N	N	N	N
97	20241114	090404	57	100.00	KOSDAQ		금속	N	N	N	N	N	1820	0	3	0.00	0	0	0.00	0	0	0	2365	1274	1820	0.00	0.88	0	1890	1855	1835	1800	1780	1845	1790	202	545	500	1310	1	1	40342231	734	23.64	0.51	12	0.00	77.00	3540.00	4645	20231128	-60.82	1815	20241111	0.28	3545	-48.66	20240110	1815	0.28	20241111	4645	-60.82	20231128	1815	0.28	20241111	0.31	N	033310	500	201 억	354686	N	N	N	N
98	20241113	160200	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1820	-42	5	-2.26	74548154	40744	110.18	1840	1870	1815	2420	1304	1862	1829.68	0.88	-1694	1939	1900	1870	1831	1801	1885	1816	202	558	500	1340	1	1	40342231	734	23.64	0.51	12	0.10	77.00	3540.00	4645	20231128	-60.82	1815	20241113	0.28	3545	-48.66	20240110	1815	0.28	20241113	4645	-60.82	20231128	1815	0.28	20241113	0.31	N	033310	500	201 억	356631	N	N	N	N
99	20241113	150215	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1823	-39	5	-2.09	67080992	36639	99.08	1840	1870	1815	2420	1304	1862	1830.86	0.88	-787	1939	1900	1870	1831	1801	1885	1816	202	558	500	1340	1	1	40342231	735	23.68	0.51	12	0.09	77.00	3540.00	4645	20231128	-60.75	1815	20241113	0.44	3545	-48.58	20240110	1815	0.44	20241113	4645	-60.75	20231128	1815	0.44	20241113	0.31	N	033310	500	201 억	356631	N	N	N	N
100	20241113	140211	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1822	-40	5	-2.15	58516541	31924	86.33	1840	1870	1815	2420	1304	1862	1833.00	0.88	-493	1939	1900	1870	1831	1801	1885	1816	202	558	500	1340	1	1	40342231	735	23.66	0.51	12	0.08	77.00	3540.00	4645	20231128	-60.78	1815	20241113	0.39	3545	-48.60	20240110	1815	0.39	20241113	4645	-60.78	20231128	1815	0.39	20241113	0.31	N	033310	500	201 억	356631	N	N	N	N
101	20241113	130210	57	100.00	KOSDAQ		금속	N	N	N	N	N	1822	-40	5	-2.15	36770745	19972	54.01	1840	1870	1821	2420	1304	1862	1841.11	0.88	-38	1939	1900	1870	1831	1801	1885	1816	202	558	500	1340	1	1	40342231	735	23.66	0.51	12	0.05	77.00	3540.00	4645	20231128	-60.78	1815	20241111	0.39	3545	-48.60	20240110	1815	0.39	20241111	4645	-60.78	20231128	1815	0.39	20241111	0.31	N	033310	500	201 억	356631	N	N	N	N
102	20241113	120208	57	100.00	KOSDAQ		금속	N	N	N	N	N	1844	-18	5	-0.97	23371115	12665	34.25	1840	1870	1826	2420	1304	1862	1845.33	0.88	615	1939	1900	1870	1831	1801	1885	1816	202	558	500	1340	1	1	40342231	744	23.95	0.52	12	0.03	77.00	3540.00	4645	20231128	-60.30	1815	20241111	1.60	3545	-47.98	20240110	1815	1.60	20241111	4645	-60.30	20231128	1815	1.60	20241111	0.31	N	033310	500	201 억	356631	N	N	N	N
103	20241113	110207	57	100.00	KOSDAQ		금속	N	N	N	N	N	1860	-2	5	-0.11	22620169	12259	33.15	1840	1870	1826	2420	1304	1862	1845.19	0.88	629	1939	1900	1870	1831	1801	1885	1816	202	558	500	1340	1	1	40342231	750	24.16	0.53	12	0.03	77.00	3540.00	4645	20231128	-59.96	1815	20241111	2.48	3545	-47.53	20240110	1815	2.48	20241111	4645	-59.96	20231128	1815	2.48	20241111	0.31	N	033310	500	201 억	356631	N	N	N	N
104	20241113	100208	57	100.00	KOSDAQ		금속	N	N	N	N	N	1860	-2	5	-0.11	21325558	11563	31.27	1840	1870	1826	2420	1304	1862	1844.29	0.88	1173	1939	1900	1870	1831	1801	1885	1816	202	558	500	1340	1	1	40342231	750	24.16	0.53	12	0.03	77.00	3540.00	4645	20231128	-59.96	1815	20241111	2.48	3545	-47.53	20240110	1815	2.48	20241111	4645	-59.96	20231128	1815	2.48	20241111	0.31	N	033310	500	201 억	356631	N	N	N	N
105	20241113	090203	57	100.00	KOSDAQ		금속	N	N	N	N	N	1840	-22	5	-1.18	3096720	1683	4.55	1840	1840	1840	2420	1304	1862	1840.00	0.88	547	1939	1900	1870	1831	1801	1885	1816	202	558	500	1340	1	1	40342231	742	23.90	0.52	12	0.00	77.00	3540.00	4645	20231128	-60.39	1815	20241111	1.38	3545	-48.10	20240110	1815	1.38	20241111	4645	-60.39	20231128	1815	1.38	20241111	0.31	N	033310	500	201 억	356631	N	N	N	N
106	20241112	160357	57	100.00	KOSDAQ		금속	N	N	N	N	N	1862	-38	5	-2.00	68011352	36221	32.79	1900	1909	1840	2470	1330	1900	1877.68	0.89	-1351	2083	1991	1903	1811	1723	1947	1767	202	570	500	1360	1	1	40342231	751	24.18	0.53	12	0.09	77.00	3540.00	4645	20231128	-59.91	1815	20241111	2.59	3545	-47.48	20240110	1815	2.59	20241111	4645	-59.91	20231128	1815	2.59	20241111	0.31	N	033310	500	201 억	358017	N	N	N	N
107	20241112	150400	57	100.00	KOSDAQ		금속	N	N	N	N	N	1860	-40	5	-2.11	58129879	30902	27.97	1900	1909	1840	2470	1330	1900	1881.10	0.89	-840	2083	1991	1903	1811	1723	1947	1767	202	570	500	1360	1	1	40342231	750	24.16	0.53	12	0.08	77.00	3540.00	4645	20231128	-59.96	1815	20241111	2.48	3545	-47.53	20240110	1815	2.48	20241111	4645	-59.96	20231128	1815	2.48	20241111	0.31	N	033310	500	201 억	358017	N	N	N	N
108	20241112	140405	57	100.00	KOSDAQ		금속	N	N	N	N	N	1862	-38	5	-2.00	41020904	21687	19.63	1900	1909	1862	2470	1330	1900	1891.50	0.89	-1211	2083	1991	1903	1811	1723	1947	1767	202	570	500	1360	1	1	40342231	751	24.18	0.53	12	0.05	77.00	3540.00	4645	20231128	-59.91	1815	20241111	2.59	3545	-47.48	20240110	1815	2.59	20241111	4645	-59.91	20231128	1815	2.59	20241111	0.31	N	033310	500	201 억	358017	N	N	N	N
109	20241112	130400	57	100.00	KOSDAQ		금속	N	N	N	N	N	1874	-26	5	-1.37	37884167	20009	18.11	1900	1909	1870	2470	1330	1900	1893.36	0.89	-607	2083	1991	1903	1811	1723	1947	1767	202	570	500	1360	1	1	40342231	756	24.34	0.53	12	0.05	77.00	3540.00	4645	20231128	-59.66	1815	20241111	3.25	3545	-47.14	20240110	1815	3.25	20241111	4645	-59.66	20231128	1815	3.25	20241111	0.31	N	033310	500	201 억	358017	N	N	N	N
110	20241112	120400	57	100.00	KOSDAQ		금속	N	N	N	N	N	1886	-14	5	-0.74	36025679	19020	17.22	1900	1909	1870	2470	1330	1900	1894.09	0.89	-352	2083	1991	1903	1811	1723	1947	1767	202	570	500	1360	1	1	40342231	761	24.49	0.53	12	0.05	77.00	3540.00	4645	20231128	-59.40	1815	20241111	3.91	3545	-46.80	20240110	1815	3.91	20241111	4645	-59.40	20231128	1815	3.91	20241111	0.31	N	033310	500	201 억	358017	N	N	N	N
111	20241112	110359	57	100.00	KOSDAQ		금속	N	N	N	N	N	1900	0	3	0.00	21992293	11583	10.48	1900	1909	1891	2470	1330	1900	1898.67	0.89	-396	2083	1991	1903	1811	1723	1947	1767	202	570	500	1360	1	1	40342231	767	24.68	0.54	12	0.03	77.00	3540.00	4645	20231128	-59.10	1815	20241111	4.68	3545	-46.40	20240110	1815	4.68	20241111	4645	-59.10	20231128	1815	4.68	20241111	0.31	N	033310	500	201 억	358017	N	N	N	N
112	20241112	100359	57	100.00	KOSDAQ		금속	N	N	N	N	N	1902	2	2	0.11	17603085	9268	8.39	1900	1909	1894	2470	1330	1900	1899.34	0.89	-893	2083	1991	1903	1811	1723	1947	1767	202	570	500	1360	1	1	40342231	767	24.70	0.54	12	0.02	77.00	3540.00	4645	20231128	-59.05	1815	20241111	4.79	3545	-46.35	20240110	1815	4.79	20241111	4645	-59.05	20231128	1815	4.79	20241111	0.31	N	033310	500	201 억	358017	N	N	N	N
113	20241112	090358	57	100.00	KOSDAQ		금속	N	N	N	N	N	1903	3	2	0.16	3832303	2017	1.83	1900	1903	1900	2470	1330	1900	1900.00	0.89	-27	2083	1991	1903	1811	1723	1947	1767	202	570	500	1360	1	1	40342231	768	24.71	0.54	12	0.00	77.00	3540.00	4645	20231128	-59.03	1815	20241111	4.85	3545	-46.32	20240110	1815	4.85	20241111	4645	-59.03	20231128	1815	4.85	20241111	0.31	N	033310	500	201 억	358017	N	N	N	N
114	20241111	160356	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1900	-95	5	-4.76	207756975	108618	285.09	1916	1995	1815	2590	1397	1995	1912.73	0.89	-2523	2063	2029	2011	1977	1959	2020	1968	202	595	500	1430	1	1	40342231	767	24.68	0.54	12	0.27	77.00	3540.00	4645	20231128	-59.10	1815	20241111	4.68	3545	-46.40	20240110	1815	4.68	20241111	4645	-59.10	20231128	1815	4.68	20241111	0.31	N	033310	500	201 억	360540	N	N	N	N
115	20241111	150408	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1898	-97	5	-4.86	183670213	95941	251.82	1916	1995	1815	2590	1397	1995	1914.41	0.89	-2369	2063	2029	2011	1977	1959	2020	1968	202	595	500	1430	1	1	40342231	766	24.65	0.54	12	0.24	77.00	3540.00	4645	20231128	-59.14	1815	20241111	4.57	3545	-46.46	20240110	1815	4.57	20241111	4645	-59.14	20231128	1815	4.57	20241111	0.31	N	033310	500	201 억	360540	N	N	N	N
116	20241111	140400	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1898	-97	5	-4.86	167473299	87421	229.46	1916	1995	1815	2590	1397	1995	1915.71	0.89	-1760	2063	2029	2011	1977	1959	2020	1968	202	595	500	1430	1	1	40342231	766	24.65	0.54	12	0.22	77.00	3540.00	4645	20231128	-59.14	1815	20241111	4.57	3545	-46.46	20240110	1815	4.57	20241111	4645	-59.14	20231128	1815	4.57	20241111	0.31	N	033310	500	201 억	360540	N	N	N	N
117	20241111	130359	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1889	-106	5	-5.31	154699543	80713	211.85	1916	1995	1815	2590	1397	1995	1916.66	0.89	-595	2063	2029	2011	1977	1959	2020	1968	202	595	500	1430	1	1	40342231	762	24.53	0.53	12	0.20	77.00	3540.00	4645	20231128	-59.33	1815	20241111	4.08	3545	-46.71	20240110	1815	4.08	20241111	4645	-59.33	20231128	1815	4.08	20241111	0.31	N	033310	500	201 억	360540	N	N	N	N
118	20241111	120358	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1916	-79	5	-3.96	130677940	67981	178.43	1916	1995	1815	2590	1397	1995	1922.27	0.89	-245	2063	2029	2011	1977	1959	2020	1968	202	595	500	1430	1	1	40342231	773	24.88	0.54	12	0.17	77.00	3540.00	4645	20231128	-58.75	1815	20241111	5.56	3545	-45.95	20240110	1815	5.56	20241111	4645	-58.75	20231128	1815	5.56	20241111	0.31	N	033310	500	201 억	360540	N	N	N	N
119	20241111	110358	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1929	-66	5	-3.31	117854124	61262	160.80	1916	1995	1815	2590	1397	1995	1923.77	0.89	-19	2063	2029	2011	1977	1959	2020	1968	202	595	500	1430	1	1	40342231	778	25.05	0.54	12	0.15	77.00	3540.00	4645	20231128	-58.47	1815	20241111	6.28	3545	-45.59	20240110	1815	6.28	20241111	4645	-58.47	20231128	1815	6.28	20241111	0.31	N	033310	500	201 억	360540	N	N	N	N
120	20241111	100357	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1914	-81	5	-4.06	107780632	56030	147.06	1916	1995	1815	2590	1397	1995	1923.62	0.89	1471	2063	2029	2011	1977	1959	2020	1968	202	595	500	1430	1	1	40342231	772	24.86	0.54	12	0.14	77.00	3540.00	4645	20231128	-58.79	1815	20241111	5.45	3545	-46.01	20240110	1815	5.45	20241111	4645	-58.79	20231128	1815	5.45	20241111	0.31	N	033310	500	201 억	360540	N	N	N	N
121	20241111	090356	57	100.00	KOSDAQ		금속	N	N	N	N	N	1965	-30	5	-1.50	48846718	25473	66.86	1916	1995	1916	2590	1397	1995	1917.59	0.89	-14	2063	2029	2011	1977	1959	2020	1968	202	595	500	1430	1	1	40342231	793	25.52	0.56	12	0.06	77.00	3540.00	4645	20231128	-57.70	1915	20241023	2.61	3545	-44.57	20240110	1915	2.61	20241023	4645	-57.70	20231128	1915	2.61	20241023	0.31	N	033310	500	201 억	360540	N	N	N	N
122	20241108	160354	57	100.00	KOSDAQ		금속	N	N	N	N	N	1995	-30	5	-1.48	74405200	37098	186.89	2025	2045	1993	2630	1420	2025	2005.64	0.89	1248	2101	2062	2041	2002	1981	2052	1992	202	605	500	1450	1	1	40342231	805	25.91	0.56	12	0.09	77.00	3540.00	4645	20231128	-57.05	1915	20241023	4.18	3545	-43.72	20240110	1915	4.18	20241023	4645	-57.05	20231128	1915	4.18	20241023	0.31	N	033310	500	201 억	359280	N	N	N	N
123	20241108	150400	57	100.00	KOSDAQ		금속	N	N	N	N	N	2000	-25	5	-1.23	72640855	36214	182.44	2025	2045	1993	2630	1420	2025	2005.88	0.89	1460	2101	2062	2041	2002	1981	2052	1992	202	605	500	1450	5	1	40342231	807	25.97	0.56	12	0.09	77.00	3540.00	4645	20231128	-56.94	1915	20241023	4.44	3545	-43.58	20240110	1915	4.44	20241023	4645	-56.94	20231128	1915	4.44	20241023	0.31	N	033310	500	201 억	359280	N	N	N	N
124	20241108	140357	57	100.00	KOSDAQ		금속	N	N	N	N	N	1996	-29	5	-1.43	60706374	30248	152.38	2025	2045	1993	2630	1420	2025	2006.95	0.89	2201	2101	2062	2041	2002	1981	2052	1992	202	605	500	1450	1	1	40342231	805	25.92	0.56	12	0.07	77.00	3540.00	4645	20231128	-57.03	1915	20241023	4.23	3545	-43.70	20240110	1915	4.23	20241023	4645	-57.03	20231128	1915	4.23	20241023	0.31	N	033310	500	201 억	359280	N	N	N	N
125	20241108	130357	57	100.00	KOSDAQ		금속	N	N	N	N	N	2005	-20	5	-0.99	42942691	21345	107.53	2025	2045	1999	2630	1420	2025	2011.84	0.89	2273	2101	2062	2041	2002	1981	2052	1992	202	605	500	1450	5	1	40342231	809	26.04	0.57	12	0.05	77.00	3540.00	4645	20231128	-56.84	1915	20241023	4.70	3545	-43.44	20240110	1915	4.70	20241023	4645	-56.84	20231128	1915	4.70	20241023	0.31	N	033310	500	201 억	359280	N	N	N	N
126	20241108	120358	57	100.00	KOSDAQ		금속	N	N	N	N	N	2020	-5	5	-0.25	37745427	18748	94.45	2025	2045	1999	2630	1420	2025	2013.30	0.89	1725	2101	2062	2041	2002	1981	2052	1992	202	605	500	1450	5	1	40342231	815	26.23	0.57	12	0.05	77.00	3540.00	4645	20231128	-56.51	1915	20241023	5.48	3545	-43.02	20240110	1915	5.48	20241023	4645	-56.51	20231128	1915	5.48	20241023	0.31	N	033310	500	201 억	359280	N	N	N	N
127	20241108	110359	57	100.00	KOSDAQ		금속	N	N	N	N	N	2015	-10	5	-0.49	27439344	13615	68.59	2025	2045	1999	2630	1420	2025	2015.38	0.89	1384	2101	2062	2041	2002	1981	2052	1992	202	605	500	1450	5	1	40342231	813	26.17	0.57	12	0.03	77.00	3540.00	4645	20231128	-56.62	1915	20241023	5.22	3545	-43.16	20240110	1915	5.22	20241023	4645	-56.62	20231128	1915	5.22	20241023	0.31	N	033310	500	201 억	359280	N	N	N	N
128	20241108	100400	57	100.00	KOSDAQ		금속	N	N	N	N	N	2020	-5	5	-0.25	16311970	8070	40.65	2025	2045	2010	2630	1420	2025	2021.31	0.89	1055	2101	2062	2041	2002	1981	2052	1992	202	605	500	1450	5	1	40342231	815	26.23	0.57	12	0.02	77.00	3540.00	4645	20231128	-56.51	1915	20241023	5.48	3545	-43.02	20240110	1915	5.48	20241023	4645	-56.51	20231128	1915	5.48	20241023	0.31	N	033310	500	201 억	359280	N	N	N	N
129	20241108	090354	57	100.00	KOSDAQ		금속	N	N	N	N	N	2020	-5	5	-0.25	50615	25	0.13	2025	2025	2020	2630	1420	2025	2024.60	0.89	-18	2101	2062	2041	2002	1981	2052	1992	202	605	500	1450	5	1	40342231	815	26.23	0.57	12	0.00	77.00	3540.00	4645	20231128	-56.51	1915	20241023	5.48	3545	-43.02	20240110	1915	5.48	20241023	4645	-56.51	20231128	1915	5.48	20241023	0.31	N	033310	500	201 억	359280	N	N	N	N
130	20241107	160353	57	100.00	KOSDAQ		금속	N	N	N	N	N	2025	-55	5	-2.64	40706555	19850	71.09	2075	2080	2020	2700	1460	2080	2050.71	0.89	-240	2130	2105	2080	2055	2030	2117	2067	202	620	500	1490	5	1	40342231	817	26.30	0.57	12	0.05	77.00	3540.00	4645	20231128	-56.40	1915	20241023	5.74	3545	-42.88	20240110	1915	5.74	20241023	4645	-56.40	20231128	1915	5.74	20241023	0.33	N	033310	500	201 억	359045	N	N	N	N
131	20241107	150355	57	100.00	KOSDAQ		금속	N	N	N	N	N	2030	-50	5	-2.40	33526970	16305	58.39	2075	2080	2030	2700	1460	2080	2056.24	0.89	-783	2130	2105	2080	2055	2030	2117	2067	202	620	500	1490	5	1	40342231	819	26.36	0.57	12	0.04	77.00	3540.00	4645	20231128	-56.30	1915	20241023	6.01	3545	-42.74	20240110	1915	6.01	20241023	4645	-56.30	20231128	1915	6.01	20241023	0.33	N	033310	500	201 억	359045	N	N	N	N
132	20241107	140357	57	100.00	KOSDAQ		금속	N	N	N	N	N	2060	-20	5	-0.96	24608770	11946	42.78	2075	2080	2050	2700	1460	2080	2060.00	0.89	-391	2130	2105	2080	2055	2030	2117	2067	202	620	500	1490	5	1	40342231	831	26.75	0.58	12	0.03	77.00	3540.00	4645	20231128	-55.65	1915	20241023	7.57	3545	-41.89	20240110	1915	7.57	20241023	4645	-55.65	20231128	1915	7.57	20241023	0.33	N	033310	500	201 억	359045	N	N	N	N
133	20241107	130359	57	100.00	KOSDAQ		금속	N	N	N	N	N	2060	-20	5	-0.96	19083700	9258	33.15	2075	2080	2055	2700	1460	2080	2061.32	0.89	-378	2130	2105	2080	2055	2030	2117	2067	202	620	500	1490	5	1	40342231	831	26.75	0.58	12	0.02	77.00	3540.00	4645	20231128	-55.65	1915	20241023	7.57	3545	-41.89	20240110	1915	7.57	20241023	4645	-55.65	20231128	1915	7.57	20241023	0.33	N	033310	500	201 억	359045	N	N	N	N
134	20241107	120355	57	100.00	KOSDAQ		금속	N	N	N	N	N	2065	-15	5	-0.72	17136985	8313	29.77	2075	2080	2055	2700	1460	2080	2061.47	0.89	-378	2130	2105	2080	2055	2030	2117	2067	202	620	500	1490	5	1	40342231	833	26.82	0.58	12	0.02	77.00	3540.00	4645	20231128	-55.54	1915	20241023	7.83	3545	-41.75	20240110	1915	7.83	20241023	4645	-55.54	20231128	1915	7.83	20241023	0.33	N	033310	500	201 억	359045	N	N	N	N
135	20241107	110355	57	100.00	KOSDAQ		금속	N	N	N	N	N	2070	-10	5	-0.48	14446080	7008	25.10	2075	2080	2055	2700	1460	2080	2061.37	0.89	-504	2130	2105	2080	2055	2030	2117	2067	202	620	500	1490	5	1	40342231	835	26.88	0.58	12	0.02	77.00	3540.00	4645	20231128	-55.44	1915	20241023	8.09	3545	-41.61	20240110	1915	8.09	20241023	4645	-55.44	20231128	1915	8.09	20241023	0.33	N	033310	500	201 억	359045	N	N	N	N
136	20241107	100355	57	100.00	KOSDAQ		금속	N	N	N	N	N	2070	-10	5	-0.48	3779280	1830	6.55	2075	2080	2055	2700	1460	2080	2065.18	0.89	-504	2130	2105	2080	2055	2030	2117	2067	202	620	500	1490	5	1	40342231	835	26.88	0.58	12	0.00	77.00	3540.00	4645	20231128	-55.44	1915	20241023	8.09	3545	-41.61	20240110	1915	8.09	20241023	4645	-55.44	20231128	1915	8.09	20241023	0.33	N	033310	500	201 억	359045	N	N	N	N
137	20241107	090356	57	100.00	KOSDAQ		금속	N	N	N	N	N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.89	0	2130	2105	2080	2055	2030	2117	2067	202	620	500	1490	5	1	40342231	839	27.01	0.59	12	0.00	77.00	3540.00	4645	20231128	-55.22	1915	20241023	8.62	3545	-41.33	20240110	1915	8.62	20241023	4645	-55.22	20231128	1915	8.62	20241023	0.33	N	033310	500	201 억	359045	N	N	N	N
138	20241106	160358	57	100.00	KOSDAQ		금속	N	N	N	N	N	2080	10	2	0.48	58072665	27921	171.74	2075	2105	2055	2690	1450	2070	2079.89	0.89	281	2110	2090	2060	2040	2010	2100	2050	202	620	500	1490	5	1	40342231	839	27.01	0.59	12	0.07	77.00	3540.00	4645	20231128	-55.22	1915	20241023	8.62	3545	-41.33	20240110	1915	8.62	20241023	4645	-55.22	20231128	1915	8.62	20241023	0.30	N	033310	500	201 억	358763	N	N	N	N
139	20241106	150407	57	100.00	KOSDAQ		금속	N	N	N	N	N	2080	10	2	0.48	56126685	26985	165.98	2075	2105	2055	2690	1450	2070	2079.92	0.89	285	2110	2090	2060	2040	2010	2100	2050	202	620	500	1490	5	1	40342231	839	27.01	0.59	12	0.07	77.00	3540.00	4645	20231128	-55.22	1915	20241023	8.62	3545	-41.33	20240110	1915	8.62	20241023	4645	-55.22	20231128	1915	8.62	20241023	0.30	N	033310	500	201 억	358763	N	N	N	N
140	20241106	140405	57	100.00	KOSDAQ		금속	N	N	N	N	N	2080	10	2	0.48	45620405	21912	134.78	2075	2105	2055	2690	1450	2070	2081.98	0.89	637	2110	2090	2060	2040	2010	2100	2050	202	620	500	1490	5	1	40342231	839	27.01	0.59	12	0.05	77.00	3540.00	4645	20231128	-55.22	1915	20241023	8.62	3545	-41.33	20240110	1915	8.62	20241023	4645	-55.22	20231128	1915	8.62	20241023	0.30	N	033310	500	201 억	358763	N	N	N	N
141	20241106	130406	57	100.00	KOSDAQ		금속	N	N	N	N	N	2075	5	2	0.24	41065405	19704	121.20	2075	2105	2055	2690	1450	2070	2084.12	0.89	982	2110	2090	2060	2040	2010	2100	2050	202	620	500	1490	5	1	40342231	837	26.95	0.59	12	0.05	77.00	3540.00	4645	20231128	-55.33	1915	20241023	8.36	3545	-41.47	20240110	1915	8.36	20241023	4645	-55.33	20231128	1915	8.36	20241023	0.30	N	033310	500	201 억	358763	N	N	N	N
142	20241106	120355	57	100.00	KOSDAQ		금속	N	N	N	N	N	2090	20	2	0.97	30092065	14394	88.53	2075	2105	2075	2690	1450	2070	2090.60	0.89	439	2110	2090	2060	2040	2010	2100	2050	202	620	500	1490	5	1	40342231	843	27.14	0.59	12	0.04	77.00	3540.00	4645	20231128	-55.01	1915	20241023	9.14	3545	-41.04	20240110	1915	9.14	20241023	4645	-55.01	20231128	1915	9.14	20241023	0.30	N	033310	500	201 억	358763	N	N	N	N
143	20241106	110400	57	100.00	KOSDAQ		금속	N	N	N	N	N	2105	35	2	1.69	22066375	10561	64.96	2075	2105	2075	2690	1450	2070	2089.42	0.89	424	2110	2090	2060	2040	2010	2100	2050	202	620	500	1490	5	1	40342231	849	27.34	0.59	12	0.03	77.00	3540.00	4645	20231128	-54.68	1915	20241023	9.92	3545	-40.62	20240110	1915	9.92	20241023	4645	-54.68	20231128	1915	9.92	20241023	0.30	N	033310	500	201 억	358763	N	N	N	N
144	20241106	100359	57	100.00	KOSDAQ		금속	N	N	N	N	N	2095	25	2	1.21	10454185	5022	30.89	2075	2095	2075	2690	1450	2070	2081.68	0.89	417	2110	2090	2060	2040	2010	2100	2050	202	620	500	1490	5	1	40342231	845	27.21	0.59	12	0.01	77.00	3540.00	4645	20231128	-54.90	1915	20241023	9.40	3545	-40.90	20240110	1915	9.40	20241023	4645	-54.90	20231128	1915	9.40	20241023	0.30	N	033310	500	201 억	358763	N	N	N	N
145	20241106	090358	57	100.00	KOSDAQ		금속	N	N	N	N	N	2075	5	2	0.24	695125	335	2.06	2075	2075	2075	2690	1450	2070	2075.00	0.89	0	2110	2090	2060	2040	2010	2100	2050	202	620	500	1490	5	1	40342231	837	26.95	0.59	12	0.00	77.00	3540.00	4645	20231128	-55.33	1915	20241023	8.36	3545	-41.47	20240110	1915	8.36	20241023	4645	-55.33	20231128	1915	8.36	20241023	0.30	N	033310	500	201 억	358763	N	N	N	N
146	20241105	160348	57	100.00	KOSDAQ		금속	N	N	N	N	N	2070	20	2	0.98	33551880	16256	29.08	2030	2080	2030	2665	1435	2050	2063.97	0.89	-549	2088	2068	2030	2010	1972	2079	2021	202	615	500	1470	5	1	40342231	835	26.88	0.58	12	0.04	77.00	3540.00	4645	20231128	-55.44	1915	20241023	8.09	3545	-41.61	20240110	1915	8.09	20241023	4645	-55.44	20231128	1915	8.09	20241023	0.38	N	033310	500	201 억	359056	N	N	N	N
147	20241105	150356	57	100.00	KOSDAQ		금속	N	N	N	N	N	2055	5	2	0.24	32235470	15620	27.94	2030	2080	2030	2665	1435	2050	2063.73	0.89	-546	2088	2068	2030	2010	1972	2079	2021	202	615	500	1470	5	1	40342231	829	26.69	0.58	12	0.04	77.00	3540.00	4645	20231128	-55.76	1915	20241023	7.31	3545	-42.03	20240110	1915	7.31	20241023	4645	-55.76	20231128	1915	7.31	20241023	0.38	N	033310	500	201 억	359056	N	N	N	N
148	20241105	140353	57	100.00	KOSDAQ		금속	N	N	N	N	N	2070	20	2	0.98	19091180	9261	16.56	2030	2080	2030	2665	1435	2050	2061.46	0.89	-427	2088	2068	2030	2010	1972	2079	2021	202	615	500	1470	5	1	40342231	835	26.88	0.58	12	0.02	77.00	3540.00	4645	20231128	-55.44	1915	20241023	8.09	3545	-41.61	20240110	1915	8.09	20241023	4645	-55.44	20231128	1915	8.09	20241023	0.38	N	033310	500	201 억	359056	N	N	N	N
149	20241105	130355	57	100.00	KOSDAQ		금속	N	N	N	N	N	2065	15	2	0.73	9321605	4544	8.13	2030	2070	2030	2665	1435	2050	2051.41	0.89	-172	2088	2068	2030	2010	1972	2079	2021	202	615	500	1470	5	1	40342231	833	26.82	0.58	12	0.01	77.00	3540.00	4645	20231128	-55.54	1915	20241023	7.83	3545	-41.75	20240110	1915	7.83	20241023	4645	-55.54	20231128	1915	7.83	20241023	0.38	N	033310	500	201 억	359056	N	N	N	N
150	20241105	120353	57	100.00	KOSDAQ		금속	N	N	N	N	N	2070	20	2	0.98	9317475	4542	8.12	2030	2070	2030	2665	1435	2050	2051.40	0.89	-172	2088	2068	2030	2010	1972	2079	2021	202	615	500	1470	5	1	40342231	835	26.88	0.58	12	0.01	77.00	3540.00	4645	20231128	-55.44	1915	20241023	8.09	3545	-41.61	20240110	1915	8.09	20241023	4645	-55.44	20231128	1915	8.09	20241023	0.38	N	033310	500	201 억	359056	N	N	N	N
151	20241105	110346	57	100.00	KOSDAQ		금속	N	N	N	N	N	2060	10	2	0.49	6025755	2945	5.27	2030	2065	2030	2665	1435	2050	2046.10	0.89	-143	2088	2068	2030	2010	1972	2079	2021	202	615	500	1470	5	1	40342231	831	26.75	0.58	12	0.01	77.00	3540.00	4645	20231128	-55.65	1915	20241023	7.57	3545	-41.89	20240110	1915	7.57	20241023	4645	-55.65	20231128	1915	7.57	20241023	0.38	N	033310	500	201 억	359056	N	N	N	N
152	20241105	100352	57	100.00	KOSDAQ		금속	N	N	N	N	N	2060	10	2	0.49	3032075	1481	2.65	2030	2060	2030	2665	1435	2050	2047.32	0.89	-125	2088	2068	2030	2010	1972	2079	2021	202	615	500	1470	5	1	40342231	831	26.75	0.58	12	0.00	77.00	3540.00	4645	20231128	-55.65	1915	20241023	7.57	3545	-41.89	20240110	1915	7.57	20241023	4645	-55.65	20231128	1915	7.57	20241023	0.38	N	033310	500	201 억	359056	N	N	N	N
153	20241105	090350	57	100.00	KOSDAQ		금속	N	N	N	N	N	2035	-15	5	-0.73	18285	9	0.02	2030	2035	2030	2665	1435	2050	2031.67	0.89	3	2088	2068	2030	2010	1972	2079	2021	202	615	500	1470	5	1	40342231	821	26.43	0.57	12	0.00	77.00	3540.00	4645	20231128	-56.19	1915	20241023	6.27	3545	-42.60	20240110	1915	6.27	20241023	4645	-56.19	20231128	1915	6.27	20241023	0.38	N	033310	500	201 억	359056	N	N	N	N
154	20241104	160348	57	100.00	KOSDAQ		금속	N	N	N	N	N	2050	53	2	2.65	113582032	55888	144.96	1997	2050	1992	2595	1398	1997	2032.32	0.88	1867	2051	2024	2008	1981	1965	2016	1973	202	598	500	1430	5	1	40342231	827	26.62	0.58	12	0.14	77.00	3540.00	4645	20231128	-55.87	1915	20241023	7.05	3545	-42.17	20240110	1915	7.05	20241023	4645	-55.87	20231128	1915	7.05	20241023	0.39	N	033310	500	201 억	356997	N	N	N	N
155	20241104	150356	57	100.00	KOSDAQ		금속	N	N	N	N	N	2050	53	2	2.65	104983872	51691	134.08	1997	2050	1992	2595	1398	1997	2030.99	0.88	1629	2051	2024	2008	1981	1965	2016	1973	202	598	500	1430	5	1	40342231	827	26.62	0.58	12	0.13	77.00	3540.00	4645	20231128	-55.87	1915	20241023	7.05	3545	-42.17	20240110	1915	7.05	20241023	4645	-55.87	20231128	1915	7.05	20241023	0.39	N	033310	500	201 억	356997	N	N	N	N
156	20241104	140348	57	100.00	KOSDAQ		금속	N	N	N	N	N	2035	38	2	1.90	81302972	40037	103.85	1997	2045	1992	2595	1398	1997	2030.70	0.88	1377	2051	2024	2008	1981	1965	2016	1973	202	598	500	1430	5	1	40342231	821	26.43	0.57	12	0.10	77.00	3540.00	4645	20231128	-56.19	1915	20241023	6.27	3545	-42.60	20240110	1915	6.27	20241023	4645	-56.19	20231128	1915	6.27	20241023	0.39	N	033310	500	201 억	356997	N	N	N	N
157	20241104	130318	57	100.00	KOSDAQ		금속	N	N	N	N	N	2035	38	2	1.90	42500292	20967	54.38	1997	2035	1992	2595	1398	1997	2027.01	0.88	-59	2051	2024	2008	1981	1965	2016	1973	202	598	500	1430	5	1	40342231	821	26.43	0.57	12	0.05	77.00	3540.00	4645	20231128	-56.19	1915	20241023	6.27	3545	-42.60	20240110	1915	6.27	20241023	4645	-56.19	20231128	1915	6.27	20241023	0.39	N	033310	500	201 억	356997	N	N	N	N
158	20241104	120344	57	100.00	KOSDAQ		금속	N	N	N	N	N	2030	33	2	1.65	33420412	16505	42.81	1997	2035	1992	2595	1398	1997	2024.87	0.88	-59	2051	2024	2008	1981	1965	2016	1973	202	598	500	1430	5	1	40342231	819	26.36	0.57	12	0.04	77.00	3540.00	4645	20231128	-56.30	1915	20241023	6.01	3545	-42.74	20240110	1915	6.01	20241023	4645	-56.30	20231128	1915	6.01	20241023	0.39	N	033310	500	201 억	356997	N	N	N	N
159	20241104	110342	57	100.00	KOSDAQ		금속	N	N	N	N	N	2035	38	2	1.90	16046877	7959	20.64	1997	2035	1992	2595	1398	1997	2016.19	0.88	30	2051	2024	2008	1981	1965	2016	1973	202	598	500	1430	5	1	40342231	821	26.43	0.57	12	0.02	77.00	3540.00	4645	20231128	-56.19	1915	20241023	6.27	3545	-42.60	20240110	1915	6.27	20241023	4645	-56.19	20231128	1915	6.27	20241023	0.39	N	033310	500	201 억	356997	N	N	N	N
160	20241104	100340	57	100.00	KOSDAQ		금속	N	N	N	N	N	2020	23	2	1.15	6746932	3371	8.74	1997	2020	1992	2595	1398	1997	2001.46	0.88	-299	2051	2024	2008	1981	1965	2016	1973	202	598	500	1430	5	1	40342231	815	26.23	0.57	12	0.01	77.00	3540.00	4645	20231128	-56.51	1915	20241023	5.48	3545	-43.02	20240110	1915	5.48	20241023	4645	-56.51	20231128	1915	5.48	20241023	0.39	N	033310	500	201 억	356997	N	N	N	N
161	20241104	090342	57	100.00	KOSDAQ		금속	N	N	N	N	N	1997	0	3	0.00	401397	201	0.52	1997	1997	1997	2595	1398	1997	1997.00	0.88	0	2051	2024	2008	1981	1965	2016	1973	202	598	500	1430	1	1	40342231	806	25.94	0.56	12	0.00	77.00	3540.00	4645	20231128	-57.01	1915	20241023	4.28	3545	-43.67	20240110	1915	4.28	20241023	4645	-57.01	20231128	1915	4.28	20241023	0.39	N	033310	500	201 억	356997	N	N	N	N
162	20241101	160332	57	100.00	KOSDAQ		금속	N	N	N	N	N	1997	-38	5	-1.87	70288173	35038	50.02	2010	2035	1992	2645	1425	2035	2006.06	0.88	171	2073	2053	2020	2000	1967	2064	2011	202	610	500	1460	1	1	40342231	806	25.94	0.56	12	0.09	77.00	3540.00	4645	20231128	-57.01	1915	20241023	4.28	3545	-43.67	20240110	1915	4.28	20241023	4645	-57.01	20231128	1915	4.28	20241023	0.39	N	033310	500	201 억	356827	N	N	N	N
163	20241101	150341	57	100.00	KOSDAQ		금속	N	N	N	N	N	2005	-30	5	-1.47	65487437	32638	46.60	2010	2035	1992	2645	1425	2035	2006.48	0.88	653	2073	2053	2020	2000	1967	2064	2011	202	610	500	1460	5	1	40342231	809	26.04	0.57	12	0.08	77.00	3540.00	4645	20231128	-56.84	1915	20241023	4.70	3545	-43.44	20240110	1915	4.70	20241023	4645	-56.84	20231128	1915	4.70	20241023	0.39	N	033310	500	201 억	356827	N	N	N	N
164	20241101	140336	57	100.00	KOSDAQ		금속	N	N	N	N	N	2010	-25	5	-1.23	56846939	28317	40.43	2010	2035	1992	2645	1425	2035	2007.52	0.88	598	2073	2053	2020	2000	1967	2064	2011	202	610	500	1460	5	1	40342231	811	26.10	0.57	12	0.07	77.00	3540.00	4645	20231128	-56.73	1915	20241023	4.96	3545	-43.30	20240110	1915	4.96	20241023	4645	-56.73	20231128	1915	4.96	20241023	0.39	N	033310	500	201 억	356827	N	N	N	N
165	20241101	130407	57	100.00	KOSDAQ		금속	N	N	N	N	N	2015	-20	5	-0.98	33787135	16793	23.98	2010	2035	2005	2645	1425	2035	2011.98	0.88	-417	2073	2053	2020	2000	1967	2064	2011	202	610	500	1460	5	1	40342231	813	26.17	0.57	12	0.04	77.00	3540.00	4645	20231128	-56.62	1915	20241023	5.22	3545	-43.16	20240110	1915	5.22	20241023	4645	-56.62	20231128	1915	5.22	20241023	0.39	N	033310	500	201 억	356827	N	N	N	N
166	20241101	120407	57	100.00	KOSDAQ		금속	N	N	N	N	N	2015	-20	5	-0.98	29684695	14757	21.07	2010	2035	2005	2645	1425	2035	2011.57	0.88	-411	2073	2053	2020	2000	1967	2064	2011	202	610	500	1460	5	1	40342231	813	26.17	0.57	12	0.04	77.00	3540.00	4645	20231128	-56.62	1915	20241023	5.22	3545	-43.16	20240110	1915	5.22	20241023	4645	-56.62	20231128	1915	5.22	20241023	0.39	N	033310	500	201 억	356827	N	N	N	N
167	20241101	110405	57	100.00	KOSDAQ		금속	N	N	N	N	N	2025	-10	5	-0.49	16643615	8265	11.80	2010	2035	2005	2645	1425	2035	2013.75	0.88	-574	2073	2053	2020	2000	1967	2064	2011	202	610	500	1460	5	1	40342231	817	26.30	0.57	12	0.02	77.00	3540.00	4645	20231128	-56.40	1915	20241023	5.74	3545	-42.88	20240110	1915	5.74	20241023	4645	-56.40	20231128	1915	5.74	20241023	0.39	N	033310	500	201 억	356827	N	N	N	N
168	20241101	100406	57	100.00	KOSDAQ		금속	N	N	N	N	N	2010	-25	5	-1.23	4214475	2093	2.99	2010	2025	2005	2645	1425	2035	2013.60	0.88	-64	2073	2053	2020	2000	1967	2064	2011	202	610	500	1460	5	1	40342231	811	26.10	0.57	12	0.01	77.00	3540.00	4645	20231128	-56.73	1915	20241023	4.96	3545	-43.30	20240110	1915	4.96	20241023	4645	-56.73	20231128	1915	4.96	20241023	0.39	N	033310	500	201 억	356827	N	N	N	N
169	20241101	090405	57	100.00	KOSDAQ		금속	N	N	N	N	N	2020	-15	5	-0.74	600180	298	0.43	2010	2020	2010	2645	1425	2035	2014.03	0.88	-17	2073	2053	2020	2000	1967	2064	2011	202	610	500	1460	5	1	40342231	815	26.23	0.57	12	0.00	77.00	3540.00	4645	20231128	-56.51	1915	20241023	5.48	3545	-43.02	20240110	1915	5.48	20241023	4645	-56.51	20231128	1915	5.48	20241023	0.39	N	033310	500	201 억	356827	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History