KissMeData/037760/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160501	57	100.00	KOSDAQ	금속	N	N	N	N	N	1513	18	2	1.20	5164236	3434	49.37	1495	1519	1481	1943	1047	1495	1503.85	0.17	37	1541	1517	1486	1462	1431	1530	1475	169	448	500	1100	1	1	33832921	512	17.80	0.53	12	0.01	85.00	2834.00	1619	20240429	-6.55	1250	20240408	21.04	1619	-6.55	20240429	1250	21.04	20240408	1619	-6.55	20240429	1250	21.04	20240408	0.56	N	037760	500	169 억	56741	N	N	N	N
3	20241129	150509	57	100.00	KOSDAQ	금속	N	N	N	N	N	1513	18	2	1.20	4185382	2787	40.07	1495	1519	1481	1943	1047	1495	1501.75	0.17	37	1541	1517	1486	1462	1431	1530	1475	169	448	500	1100	1	1	33832921	512	17.80	0.53	12	0.01	85.00	2834.00	1619	20240429	-6.55	1250	20240408	21.04	1619	-6.55	20240429	1250	21.04	20240408	1619	-6.55	20240429	1250	21.04	20240408	0.56	N	037760	500	169 억	56741	N	N	N	N
4	20241129	140508	57	100.00	KOSDAQ	금속	N	N	N	N	N	1514	19	2	1.27	3017523	2014	28.96	1495	1519	1481	1943	1047	1495	1498.27	0.17	32	1541	1517	1486	1462	1431	1530	1475	169	448	500	1100	1	1	33832921	512	17.81	0.53	12	0.01	85.00	2834.00	1619	20240429	-6.49	1250	20240408	21.12	1619	-6.49	20240429	1250	21.12	20240408	1619	-6.49	20240429	1250	21.12	20240408	0.56	N	037760	500	169 억	56741	N	N	N	N
5	20241129	130508	57	100.00	KOSDAQ	금속	N	N	N	N	N	1500	5	2	0.33	2146537	1434	20.62	1495	1519	1481	1943	1047	1495	1496.89	0.17	32	1541	1517	1486	1462	1431	1530	1475	169	448	500	1100	1	1	33832921	507	17.65	0.53	12	0.00	85.00	2834.00	1619	20240429	-7.35	1250	20240408	20.00	1619	-7.35	20240429	1250	20.00	20240408	1619	-7.35	20240429	1250	20.00	20240408	0.56	N	037760	500	169 억	56741	N	N	N	N
6	20241129	120510	57	100.00	KOSDAQ	금속	N	N	N	N	N	1514	19	2	1.27	2109023	1409	20.26	1495	1519	1481	1943	1047	1495	1496.82	0.17	32	1541	1517	1486	1462	1431	1530	1475	169	448	500	1100	1	1	33832921	512	17.81	0.53	12	0.00	85.00	2834.00	1619	20240429	-6.49	1250	20240408	21.12	1619	-6.49	20240429	1250	21.12	20240408	1619	-6.49	20240429	1250	21.12	20240408	0.56	N	037760	500	169 억	56741	N	N	N	N
7	20241129	110510	57	100.00	KOSDAQ	금속	N	N	N	N	N	1495	0	3	0.00	714919	475	6.83	1495	1519	1482	1943	1047	1495	1505.09	0.17	-6	1541	1517	1486	1462	1431	1530	1475	169	448	500	1100	1	1	33832921	506	17.59	0.53	12	0.00	85.00	2834.00	1619	20240429	-7.66	1250	20240408	19.60	1619	-7.66	20240429	1250	19.60	20240408	1619	-7.66	20240429	1250	19.60	20240408	0.56	N	037760	500	169 억	56741	N	N	N	N
8	20241129	100508	57	100.00	KOSDAQ	금속	N	N	N	N	N	1515	20	2	1.34	602493	400	5.75	1495	1519	1482	1943	1047	1495	1506.23	0.17	0	1541	1517	1486	1462	1431	1530	1475	169	448	500	1100	1	1	33832921	513	17.82	0.53	12	0.00	85.00	2834.00	1619	20240429	-6.42	1250	20240408	21.20	1619	-6.42	20240429	1250	21.20	20240408	1619	-6.42	20240429	1250	21.20	20240408	0.56	N	037760	500	169 억	56741	N	N	N	N
9	20241129	090508	57	100.00	KOSDAQ	금속	N	N	N	N	N	1509	14	2	0.94	8984	6	0.09	1495	1509	1495	1943	1047	1495	1497.33	0.17	0	1541	1517	1486	1462	1431	1530	1475	169	448	500	1100	1	1	33832921	511	17.75	0.53	12	0.00	85.00	2834.00	1619	20240429	-6.79	1250	20240408	20.72	1619	-6.79	20240429	1250	20.72	20240408	1619	-6.79	20240429	1250	20.72	20240408	0.56	N	037760	500	169 억	56741	N	N	N	N
10	20241128	160504	57	100.00	KOSDAQ	금속	N	N	N	N	N	1495	34	2	2.33	10359100	6955	49.58	1490	1510	1455	1899	1023	1461	1489.45	0.17	-746	1513	1487	1474	1448	1435	1480	1441	169	438	500	1080	1	1	33832921	506	17.59	0.53	12	0.02	85.00	2834.00	1619	20240429	-7.66	1250	20240408	19.60	1619	-7.66	20240429	1250	19.60	20240408	1619	-7.66	20240429	1250	19.60	20240408	0.56	N	037760	500	169 억	57487	N	N	N	N
11	20241128	150512	57	100.00	KOSDAQ	금속	N	N	N	N	N	1495	34	2	2.33	9448377	6340	45.20	1490	1510	1455	1899	1023	1461	1490.28	0.17	-746	1513	1487	1474	1448	1435	1480	1441	169	438	500	1080	1	1	33832921	506	17.59	0.53	12	0.02	85.00	2834.00	1619	20240429	-7.66	1250	20240408	19.60	1619	-7.66	20240429	1250	19.60	20240408	1619	-7.66	20240429	1250	19.60	20240408	0.56	N	037760	500	169 억	57487	N	N	N	N
12	20241128	140512	57	100.00	KOSDAQ	금속	N	N	N	N	N	1510	49	2	3.35	9261478	6215	44.31	1490	1510	1455	1899	1023	1461	1490.18	0.17	-746	1513	1487	1474	1448	1435	1480	1441	169	438	500	1080	1	1	33832921	511	17.76	0.53	12	0.02	85.00	2834.00	1619	20240429	-6.73	1250	20240408	20.80	1619	-6.73	20240429	1250	20.80	20240408	1619	-6.73	20240429	1250	20.80	20240408	0.56	N	037760	500	169 억	57487	N	N	N	N
13	20241128	130509	57	100.00	KOSDAQ	금속	N	N	N	N	N	1490	29	2	1.98	6224985	4181	29.81	1490	1494	1455	1899	1023	1461	1488.87	0.17	-650	1513	1487	1474	1448	1435	1480	1441	169	438	500	1080	1	1	33832921	504	17.53	0.53	12	0.01	85.00	2834.00	1619	20240429	-7.97	1250	20240408	19.20	1619	-7.97	20240429	1250	19.20	20240408	1619	-7.97	20240429	1250	19.20	20240408	0.56	N	037760	500	169 억	57487	N	N	N	N
14	20241128	120513	57	100.00	KOSDAQ	금속	N	N	N	N	N	1471	10	2	0.68	2511712	1685	12.01	1490	1494	1455	1899	1023	1461	1490.63	0.17	-405	1513	1487	1474	1448	1435	1480	1441	169	438	500	1080	1	1	33832921	498	17.31	0.52	12	0.00	85.00	2834.00	1619	20240429	-9.14	1250	20240408	17.68	1619	-9.14	20240429	1250	17.68	20240408	1619	-9.14	20240429	1250	17.68	20240408	0.56	N	037760	500	169 억	57487	N	N	N	N
15	20241128	110514	57	100.00	KOSDAQ	금속	N	N	N	N	N	1490	29	2	1.98	2472267	1658	11.82	1490	1494	1490	1899	1023	1461	1491.11	0.17	-405	1513	1487	1474	1448	1435	1480	1441	169	438	500	1080	1	1	33832921	504	17.53	0.53	12	0.00	85.00	2834.00	1619	20240429	-7.97	1250	20240408	19.20	1619	-7.97	20240429	1250	19.20	20240408	1619	-7.97	20240429	1250	19.20	20240408	0.56	N	037760	500	169 억	57487	N	N	N	N
16	20241128	100511	57	100.00	KOSDAQ	금속	N	N	N	N	N	1494	33	2	2.26	2457361	1648	11.75	1490	1494	1490	1899	1023	1461	1491.12	0.17	-405	1513	1487	1474	1448	1435	1480	1441	169	438	500	1080	1	1	33832921	505	17.58	0.53	12	0.00	85.00	2834.00	1619	20240429	-7.72	1250	20240408	19.52	1619	-7.72	20240429	1250	19.52	20240408	1619	-7.72	20240429	1250	19.52	20240408	0.56	N	037760	500	169 억	57487	N	N	N	N
17	20241128	090509	57	100.00	KOSDAQ	금속	N	N	N	N	N	1490	29	2	1.98	1490	1	0.01	1490	1490	1490	1899	1023	1461	1490.00	0.17	0	1513	1487	1474	1448	1435	1480	1441	169	438	500	1080	1	1	33832921	504	17.53	0.53	12	0.00	85.00	2834.00	1619	20240429	-7.97	1250	20240408	19.20	1619	-7.97	20240429	1250	19.20	20240408	1619	-7.97	20240429	1250	19.20	20240408	0.56	N	037760	500	169 억	57487	N	N	N	N
18	20241127	160459	57	100.00	KOSDAQ	금속	N	N	N	N	N	1461	-14	5	-0.95	20732673	14027	148.18	1475	1500	1461	1917	1033	1475	1478.05	0.17	-639	1529	1502	1483	1456	1437	1492	1446	169	442	500	1090	1	1	33832921	494	17.19	0.52	12	0.04	85.00	2834.00	1619	20240429	-9.76	1250	20240408	16.88	1619	-9.76	20240429	1250	16.88	20240408	1619	-9.76	20240429	1250	16.88	20240408	0.56	N	037760	500	169 억	58066	N	N	N	N
19	20241127	150507	57	100.00	KOSDAQ	금속	N	N	N	N	N	1488	13	2	0.88	18316179	12373	130.71	1475	1500	1461	1917	1033	1475	1480.33	0.17	998	1529	1502	1483	1456	1437	1492	1446	169	442	500	1090	1	1	33832921	503	17.51	0.53	12	0.04	85.00	2834.00	1619	20240429	-8.09	1250	20240408	19.04	1619	-8.09	20240429	1250	19.04	20240408	1619	-8.09	20240429	1250	19.04	20240408	0.56	N	037760	500	169 억	58066	N	N	N	N
20	20241127	140507	57	100.00	KOSDAQ	금속	N	N	N	N	N	1491	16	2	1.08	18267696	12340	130.36	1475	1500	1461	1917	1033	1475	1480.36	0.17	998	1529	1502	1483	1456	1437	1492	1446	169	442	500	1090	1	1	33832921	504	17.54	0.53	12	0.04	85.00	2834.00	1619	20240429	-7.91	1250	20240408	19.28	1619	-7.91	20240429	1250	19.28	20240408	1619	-7.91	20240429	1250	19.28	20240408	0.56	N	037760	500	169 억	58066	N	N	N	N
21	20241127	130503	57	100.00	KOSDAQ	금속	N	N	N	N	N	1491	16	2	1.08	18267696	12340	130.36	1475	1500	1461	1917	1033	1475	1480.36	0.17	998	1529	1502	1483	1456	1437	1492	1446	169	442	500	1090	1	1	33832921	504	17.54	0.53	12	0.04	85.00	2834.00	1619	20240429	-7.91	1250	20240408	19.28	1619	-7.91	20240429	1250	19.28	20240408	1619	-7.91	20240429	1250	19.28	20240408	0.56	N	037760	500	169 억	58066	N	N	N	N
22	20241127	120507	57	100.00	KOSDAQ	금속	N	N	N	N	N	1493	18	2	1.22	17049796	11509	121.58	1475	1500	1461	1917	1033	1475	1481.43	0.17	899	1529	1502	1483	1456	1437	1492	1446	169	442	500	1090	1	1	33832921	505	17.56	0.53	12	0.03	85.00	2834.00	1619	20240429	-7.78	1250	20240408	19.44	1619	-7.78	20240429	1250	19.44	20240408	1619	-7.78	20240429	1250	19.44	20240408	0.56	N	037760	500	169 억	58066	N	N	N	N
23	20241127	110507	57	100.00	KOSDAQ	금속	N	N	N	N	N	1478	3	2	0.20	16162215	10909	115.24	1475	1500	1461	1917	1033	1475	1481.55	0.17	909	1529	1502	1483	1456	1437	1492	1446	169	442	500	1090	1	1	33832921	500	17.39	0.52	12	0.03	85.00	2834.00	1619	20240429	-8.71	1250	20240408	18.24	1619	-8.71	20240429	1250	18.24	20240408	1619	-8.71	20240429	1250	18.24	20240408	0.56	N	037760	500	169 억	58066	N	N	N	N
24	20241127	100506	57	100.00	KOSDAQ	금속	N	N	N	N	N	1500	25	2	1.69	12889653	8674	91.63	1475	1500	1461	1917	1033	1475	1486.01	0.17	-724	1529	1502	1483	1456	1437	1492	1446	169	442	500	1090	1	1	33832921	507	17.65	0.53	12	0.03	85.00	2834.00	1619	20240429	-7.35	1250	20240408	20.00	1619	-7.35	20240429	1250	20.00	20240408	1619	-7.35	20240429	1250	20.00	20240408	0.56	N	037760	500	169 억	58066	N	N	N	N
25	20241127	090503	57	100.00	KOSDAQ	금속	N	N	N	N	N	1475	0	3	0.00	753725	511	5.40	1475	1475	1475	1917	1033	1475	1475.00	0.17	-136	1529	1502	1483	1456	1437	1492	1446	169	442	500	1090	1	1	33832921	499	17.35	0.52	12	0.00	85.00	2834.00	1619	20240429	-8.89	1250	20240408	18.00	1619	-8.89	20240429	1250	18.00	20240408	1619	-8.89	20240429	1250	18.00	20240408	0.56	N	037760	500	169 억	58066	N	N	N	N
26	20241126	160503	57	100.00	KOSDAQ	금속	N	N	N	N	N	1475	-35	5	-2.32	13941209	9466	54.90	1507	1510	1464	1963	1057	1510	1472.77	0.17	-200	1554	1531	1496	1473	1438	1543	1485	169	453	500	1110	1	1	33832921	499	17.35	0.52	12	0.03	85.00	2834.00	1619	20240429	-8.89	1250	20240408	18.00	1619	-8.89	20240429	1250	18.00	20240408	1619	-8.89	20240429	1250	18.00	20240408	0.56	N	037760	500	169 억	58266	N	N	N	N
27	20241126	150503	57	100.00	KOSDAQ	금속	N	N	N	N	N	1479	-31	5	-2.05	12950000	8794	51.00	1507	1510	1464	1963	1057	1510	1472.59	0.17	-94	1554	1531	1496	1473	1438	1543	1485	169	453	500	1110	1	1	33832921	500	17.40	0.52	12	0.03	85.00	2834.00	1619	20240429	-8.65	1250	20240408	18.32	1619	-8.65	20240429	1250	18.32	20240408	1619	-8.65	20240429	1250	18.32	20240408	0.56	N	037760	500	169 억	58266	N	N	N	N
28	20241126	140503	57	100.00	KOSDAQ	금속	N	N	N	N	N	1484	-26	5	-1.72	9938273	6748	39.13	1507	1510	1464	1963	1057	1510	1472.77	0.17	991	1554	1531	1496	1473	1438	1543	1485	169	453	500	1110	1	1	33832921	502	17.46	0.52	12	0.02	85.00	2834.00	1619	20240429	-8.34	1250	20240408	18.72	1619	-8.34	20240429	1250	18.72	20240408	1619	-8.34	20240429	1250	18.72	20240408	0.56	N	037760	500	169 억	58266	N	N	N	N
29	20241126	130501	57	100.00	KOSDAQ	금속	N	N	N	N	N	1480	-30	5	-1.99	8616944	5846	33.90	1507	1510	1464	1963	1057	1510	1473.99	0.17	892	1554	1531	1496	1473	1438	1543	1485	169	453	500	1110	1	1	33832921	501	17.41	0.52	12	0.02	85.00	2834.00	1619	20240429	-8.59	1250	20240408	18.40	1619	-8.59	20240429	1250	18.40	20240408	1619	-8.59	20240429	1250	18.40	20240408	0.56	N	037760	500	169 억	58266	N	N	N	N
30	20241126	120506	57	100.00	KOSDAQ	금속	N	N	N	N	N	1485	-25	5	-1.66	8567995	5813	33.71	1507	1510	1464	1963	1057	1510	1473.94	0.17	892	1554	1531	1496	1473	1438	1543	1485	169	453	500	1110	1	1	33832921	502	17.47	0.52	12	0.02	85.00	2834.00	1619	20240429	-8.28	1250	20240408	18.80	1619	-8.28	20240429	1250	18.80	20240408	1619	-8.28	20240429	1250	18.80	20240408	0.56	N	037760	500	169 억	58266	N	N	N	N
31	20241126	110510	57	100.00	KOSDAQ	금속	N	N	N	N	N	1485	-25	5	-1.66	8551662	5802	33.65	1507	1510	1464	1963	1057	1510	1473.92	0.17	892	1554	1531	1496	1473	1438	1543	1485	169	453	500	1110	1	1	33832921	502	17.47	0.52	12	0.02	85.00	2834.00	1619	20240429	-8.28	1250	20240408	18.80	1619	-8.28	20240429	1250	18.80	20240408	1619	-8.28	20240429	1250	18.80	20240408	0.56	N	037760	500	169 억	58266	N	N	N	N
32	20241126	100508	57	100.00	KOSDAQ	금속	N	N	N	N	N	1484	-26	5	-1.72	6798722	4606	26.71	1507	1510	1470	1963	1057	1510	1476.06	0.17	892	1554	1531	1496	1473	1438	1543	1485	169	453	500	1110	1	1	33832921	502	17.46	0.52	12	0.01	85.00	2834.00	1619	20240429	-8.34	1250	20240408	18.72	1619	-8.34	20240429	1250	18.72	20240408	1619	-8.34	20240429	1250	18.72	20240408	0.56	N	037760	500	169 억	58266	N	N	N	N
33	20241126	090504	57	100.00	KOSDAQ	금속	N	N	N	N	N	1507	-3	5	-0.20	15070	10	0.06	1507	1507	1507	1963	1057	1510	1507.00	0.17	-9	1554	1531	1496	1473	1438	1543	1485	169	453	500	1110	1	1	33832921	510	17.73	0.53	12	0.00	85.00	2834.00	1619	20240429	-6.92	1250	20240408	20.56	1619	-6.92	20240429	1250	20.56	20240408	1619	-6.92	20240429	1250	20.56	20240408	0.56	N	037760	500	169 억	58266	N	N	N	N
34	20241125	160454	57	100.00	KOSDAQ	금속	N	N	N	N	N	1510	28	2	1.89	25442480	17243	745.16	1509	1519	1461	1926	1038	1482	1475.53	0.17	256	1524	1503	1487	1466	1450	1495	1458	169	444	500	1090	1	1	33832921	511	17.76	0.53	12	0.05	85.00	2834.00	1619	20240429	-6.73	1250	20240408	20.80	1619	-6.73	20240429	1250	20.80	20240408	1619	-6.73	20240429	1250	20.80	20240408	0.56	N	037760	500	169 억	58010	N	N	N	N
35	20241125	150502	57	100.00	KOSDAQ	금속	N	N	N	N	N	1513	31	2	2.09	23645580	16053	693.73	1509	1519	1461	1926	1038	1482	1472.97	0.17	855	1524	1503	1487	1466	1450	1495	1458	169	444	500	1090	1	1	33832921	512	17.80	0.53	12	0.05	85.00	2834.00	1619	20240429	-6.55	1250	20240408	21.04	1619	-6.55	20240429	1250	21.04	20240408	1619	-6.55	20240429	1250	21.04	20240408	0.56	N	037760	500	169 억	58010	N	N	N	N
36	20241125	140502	57	100.00	KOSDAQ	금속	N	N	N	N	N	1470	-12	5	-0.81	10928282	7467	322.69	1509	1509	1461	1926	1038	1482	1463.54	0.17	1577	1524	1503	1487	1466	1450	1495	1458	169	444	500	1090	1	1	33832921	497	17.29	0.52	12	0.02	85.00	2834.00	1619	20240429	-9.20	1250	20240408	17.60	1619	-9.20	20240429	1250	17.60	20240408	1619	-9.20	20240429	1250	17.60	20240408	0.56	N	037760	500	169 억	58010	N	N	N	N
37	20241125	130457	57	100.00	KOSDAQ	금속	N	N	N	N	N	1463	-19	5	-1.28	7361611	5029	217.33	1509	1509	1461	1926	1038	1482	1463.83	0.17	1771	1524	1503	1487	1466	1450	1495	1458	169	444	500	1090	1	1	33832921	495	17.21	0.52	12	0.01	85.00	2834.00	1619	20240429	-9.64	1250	20240408	17.04	1619	-9.64	20240429	1250	17.04	20240408	1619	-9.64	20240429	1250	17.04	20240408	0.56	N	037760	500	169 억	58010	N	N	N	N
38	20241125	120503	57	100.00	KOSDAQ	금속	N	N	N	N	N	1468	-14	5	-0.94	6498554	4440	191.88	1509	1509	1461	1926	1038	1482	1463.64	0.17	1737	1524	1503	1487	1466	1450	1495	1458	169	444	500	1090	1	1	33832921	497	17.27	0.52	12	0.01	85.00	2834.00	1619	20240429	-9.33	1250	20240408	17.44	1619	-9.33	20240429	1250	17.44	20240408	1619	-9.33	20240429	1250	17.44	20240408	0.56	N	037760	500	169 억	58010	N	N	N	N
39	20241125	110500	57	100.00	KOSDAQ	금속	N	N	N	N	N	1464	-18	5	-1.21	5996395	4097	177.05	1509	1509	1461	1926	1038	1482	1463.61	0.17	1736	1524	1503	1487	1466	1450	1495	1458	169	444	500	1090	1	1	33832921	495	17.22	0.52	12	0.01	85.00	2834.00	1619	20240429	-9.57	1250	20240408	17.12	1619	-9.57	20240429	1250	17.12	20240408	1619	-9.57	20240429	1250	17.12	20240408	0.56	N	037760	500	169 억	58010	N	N	N	N
40	20241125	100454	57	100.00	KOSDAQ	금속	N	N	N	N	N	1498	16	2	1.08	26826	18	0.78	1509	1509	1482	1926	1038	1482	1490.33	0.17	-6	1524	1503	1487	1466	1450	1495	1458	169	444	500	1090	1	1	33832921	507	17.62	0.53	12	0.00	85.00	2834.00	1619	20240429	-7.47	1250	20240408	19.84	1619	-7.47	20240429	1250	19.84	20240408	1619	-7.47	20240429	1250	19.84	20240408	0.56	N	037760	500	169 억	58010	N	N	N	N
41	20241125	090455	57	100.00	KOSDAQ	금속	N	N	N	N	N	1509	27	2	1.82	1509	1	0.04	1509	1509	1509	1926	1038	1482	1509.00	0.17	0	1524	1503	1487	1466	1450	1495	1458	169	444	500	1090	1	1	33832921	511	17.75	0.53	12	0.00	85.00	2834.00	1619	20240429	-6.79	1250	20240408	20.72	1619	-6.79	20240429	1250	20.72	20240408	1619	-6.79	20240429	1250	20.72	20240408	0.56	N	037760	500	169 억	58010	N	N	N	N
42	20241122	160433	57	100.00	KOSDAQ	금속	N	N	N	N	N	1482	0	3	0.00	3429634	2314	27.00	1508	1508	1471	1926	1038	1482	1482.12	0.17	-34	1533	1507	1484	1458	1435	1520	1471	169	444	500	1090	1	1	33832921	501	17.44	0.52	12	0.01	85.00	2834.00	1619	20240429	-8.46	1250	20240408	18.56	1619	-8.46	20240429	1250	18.56	20240408	1619	-8.46	20240429	1250	18.56	20240408	0.56	N	037760	500	169 억	58044	N	N	N	N
43	20241122	150435	57	100.00	KOSDAQ	금속	N	N	N	N	N	1494	12	2	0.81	3349650	2260	26.37	1508	1508	1471	1926	1038	1482	1482.15	0.17	-34	1533	1507	1484	1458	1435	1520	1471	169	444	500	1090	1	1	33832921	505	17.58	0.53	12	0.01	85.00	2834.00	1619	20240429	-7.72	1250	20240408	19.52	1619	-7.72	20240429	1250	19.52	20240408	1619	-7.72	20240429	1250	19.52	20240408	0.56	N	037760	500	169 억	58044	N	N	N	N
44	20241122	140438	57	100.00	KOSDAQ	금속	N	N	N	N	N	1494	12	2	0.81	3349650	2260	26.37	1508	1508	1471	1926	1038	1482	1482.15	0.17	-34	1533	1507	1484	1458	1435	1520	1471	169	444	500	1090	1	1	33832921	505	17.58	0.53	12	0.01	85.00	2834.00	1619	20240429	-7.72	1250	20240408	19.52	1619	-7.72	20240429	1250	19.52	20240408	1619	-7.72	20240429	1250	19.52	20240408	0.56	N	037760	500	169 억	58044	N	N	N	N
45	20241122	130437	57	100.00	KOSDAQ	금속	N	N	N	N	N	1497	15	2	1.01	3346683	2258	26.34	1508	1508	1471	1926	1038	1482	1482.14	0.17	-33	1533	1507	1484	1458	1435	1520	1471	169	444	500	1090	1	1	33832921	506	17.61	0.53	12	0.01	85.00	2834.00	1619	20240429	-7.54	1250	20240408	19.76	1619	-7.54	20240429	1250	19.76	20240408	1619	-7.54	20240429	1250	19.76	20240408	0.56	N	037760	500	169 억	58044	N	N	N	N
46	20241122	120438	57	100.00	KOSDAQ	금속	N	N	N	N	N	1498	16	2	1.08	3228429	2178	25.41	1508	1508	1480	1926	1038	1482	1482.29	0.17	-32	1533	1507	1484	1458	1435	1520	1471	169	444	500	1090	1	1	33832921	507	17.62	0.53	12	0.01	85.00	2834.00	1619	20240429	-7.47	1250	20240408	19.84	1619	-7.47	20240429	1250	19.84	20240408	1619	-7.47	20240429	1250	19.84	20240408	0.56	N	037760	500	169 억	58044	N	N	N	N
47	20241122	110435	57	100.00	KOSDAQ	금속	N	N	N	N	N	1500	18	2	1.21	3205959	2163	25.24	1508	1508	1480	1926	1038	1482	1482.18	0.17	-32	1533	1507	1484	1458	1435	1520	1471	169	444	500	1090	1	1	33832921	507	17.65	0.53	12	0.01	85.00	2834.00	1619	20240429	-7.35	1250	20240408	20.00	1619	-7.35	20240429	1250	20.00	20240408	1619	-7.35	20240429	1250	20.00	20240408	0.56	N	037760	500	169 억	58044	N	N	N	N
48	20241122	100442	57	100.00	KOSDAQ	금속	N	N	N	N	N	1485	3	2	0.20	3124179	2108	24.59	1508	1508	1480	1926	1038	1482	1482.06	0.17	-32	1533	1507	1484	1458	1435	1520	1471	169	444	500	1090	1	1	33832921	502	17.47	0.52	12	0.01	85.00	2834.00	1619	20240429	-8.28	1250	20240408	18.80	1619	-8.28	20240429	1250	18.80	20240408	1619	-8.28	20240429	1250	18.80	20240408	0.56	N	037760	500	169 억	58044	N	N	N	N
49	20241122	090438	57	100.00	KOSDAQ	금속	N	N	N	N	N	1482	0	3	0.00	0	0	0.00	0	0	0	1926	1038	1482	0.00	0.17	0	1533	1507	1484	1458	1435	1520	1471	169	444	500	1090	1	1	33832921	501	17.44	0.52	12	0.00	85.00	2834.00	1619	20240429	-8.46	1250	20240408	18.56	1619	-8.46	20240429	1250	18.56	20240408	1619	-8.46	20240429	1250	18.56	20240408	0.56	N	037760	500	169 억	58044	N	N	N	N
50	20241121	160436	57	100.00	KOSDAQ	금속	N	N	N	N	N	1482	3	2	0.20	12607980	8571	254.56	1479	1510	1461	1922	1036	1479	1471.00	0.17	18	1529	1503	1489	1463	1449	1497	1457	169	443	500	1090	1	1	33832921	501	17.44	0.52	12	0.03	85.00	2834.00	1619	20240429	-8.46	1250	20240408	18.56	1619	-8.46	20240429	1250	18.56	20240408	1619	-8.46	20240429	1250	18.56	20240408	0.56	N	037760	500	169 억	58004	N	N	N	N
51	20241121	150444	57	100.00	KOSDAQ	금속	N	N	N	N	N	1469	-10	5	-0.68	11003206	7484	222.28	1479	1510	1461	1922	1036	1479	1470.23	0.17	49	1529	1503	1489	1463	1449	1497	1457	169	443	500	1090	1	1	33832921	497	17.28	0.52	12	0.02	85.00	2834.00	1619	20240429	-9.26	1250	20240408	17.52	1619	-9.26	20240429	1250	17.52	20240408	1619	-9.26	20240429	1250	17.52	20240408	0.56	N	037760	500	169 억	58004	N	N	N	N
52	20241121	140444	57	100.00	KOSDAQ	금속	N	N	N	N	N	1479	0	3	0.00	10680372	7265	215.77	1479	1510	1461	1922	1036	1479	1470.11	0.17	53	1529	1503	1489	1463	1449	1497	1457	169	443	500	1090	1	1	33832921	500	17.40	0.52	12	0.02	85.00	2834.00	1619	20240429	-8.65	1250	20240408	18.32	1619	-8.65	20240429	1250	18.32	20240408	1619	-8.65	20240429	1250	18.32	20240408	0.56	N	037760	500	169 억	58004	N	N	N	N
53	20241121	130439	57	100.00	KOSDAQ	금속	N	N	N	N	N	1478	-1	5	-0.07	10633075	7233	214.82	1479	1510	1461	1922	1036	1479	1470.08	0.17	76	1529	1503	1489	1463	1449	1497	1457	169	443	500	1090	1	1	33832921	500	17.39	0.52	12	0.02	85.00	2834.00	1619	20240429	-8.71	1250	20240408	18.24	1619	-8.71	20240429	1250	18.24	20240408	1619	-8.71	20240429	1250	18.24	20240408	0.56	N	037760	500	169 억	58004	N	N	N	N
54	20241121	120439	57	100.00	KOSDAQ	금속	N	N	N	N	N	1483	4	2	0.27	10338243	7032	208.85	1479	1510	1468	1922	1036	1479	1470.17	0.17	76	1529	1503	1489	1463	1449	1497	1457	169	443	500	1090	1	1	33832921	502	17.45	0.52	12	0.02	85.00	2834.00	1619	20240429	-8.40	1250	20240408	18.64	1619	-8.40	20240429	1250	18.64	20240408	1619	-8.40	20240429	1250	18.64	20240408	0.56	N	037760	500	169 억	58004	N	N	N	N
55	20241121	110438	57	100.00	KOSDAQ	금속	N	N	N	N	N	1483	4	2	0.27	9758368	6637	197.12	1479	1510	1468	1922	1036	1479	1470.30	0.17	170	1529	1503	1489	1463	1449	1497	1457	169	443	500	1090	1	1	33832921	502	17.45	0.52	12	0.02	85.00	2834.00	1619	20240429	-8.40	1250	20240408	18.64	1619	-8.40	20240429	1250	18.64	20240408	1619	-8.40	20240429	1250	18.64	20240408	0.56	N	037760	500	169 억	58004	N	N	N	N
56	20241121	100443	57	100.00	KOSDAQ	금속	N	N	N	N	N	1476	-3	5	-0.20	1337887	906	26.91	1479	1510	1470	1922	1036	1479	1476.70	0.17	202	1529	1503	1489	1463	1449	1497	1457	169	443	500	1090	1	1	33832921	499	17.36	0.52	12	0.00	85.00	2834.00	1619	20240429	-8.83	1250	20240408	18.08	1619	-8.83	20240429	1250	18.08	20240408	1619	-8.83	20240429	1250	18.08	20240408	0.56	N	037760	500	169 억	58004	N	N	N	N
57	20241121	090441	57	100.00	KOSDAQ	금속	N	N	N	N	N	1479	0	3	0.00	300237	203	6.03	1479	1479	1479	1922	1036	1479	1479.00	0.17	187	1529	1503	1489	1463	1449	1497	1457	169	443	500	1090	1	1	33832921	500	17.40	0.52	12	0.00	85.00	2834.00	1619	20240429	-8.65	1250	20240408	18.32	1619	-8.65	20240429	1250	18.32	20240408	1619	-8.65	20240429	1250	18.32	20240408	0.56	N	037760	500	169 억	58004	N	N	N	N
58	20241120	160437	57	100.00	KOSDAQ	금속	N	N	N	N	N	1479	-21	5	-1.40	4990515	3367	16.75	1488	1515	1475	1950	1050	1500	1482.18	0.17	-19	1529	1514	1495	1480	1461	1522	1488	169	450	500	1110	1	1	33832921	500	17.40	0.52	12	0.01	85.00	2834.00	1619	20240429	-8.65	1250	20240408	18.32	1619	-8.65	20240429	1250	18.32	20240408	1619	-8.65	20240429	1250	18.32	20240408	0.56	N	037760	500	169 억	58023	N	N	N	N
59	20241120	150445	57	100.00	KOSDAQ	금속	N	N	N	N	N	1488	-12	5	-0.80	4498866	3035	15.09	1488	1515	1475	1950	1050	1500	1482.33	0.17	39	1529	1514	1495	1480	1461	1522	1488	169	450	500	1110	1	1	33832921	503	17.51	0.53	12	0.01	85.00	2834.00	1619	20240429	-8.09	1250	20240408	19.04	1619	-8.09	20240429	1250	19.04	20240408	1619	-8.09	20240429	1250	19.04	20240408	0.56	N	037760	500	169 억	58023	N	N	N	N
60	20241120	140445	57	100.00	KOSDAQ	금속	N	N	N	N	N	1493	-7	5	-0.47	4238466	2860	14.22	1488	1515	1475	1950	1050	1500	1481.98	0.17	39	1529	1514	1495	1480	1461	1522	1488	169	450	500	1110	1	1	33832921	505	17.56	0.53	12	0.01	85.00	2834.00	1619	20240429	-7.78	1250	20240408	19.44	1619	-7.78	20240429	1250	19.44	20240408	1619	-7.78	20240429	1250	19.44	20240408	0.56	N	037760	500	169 억	58023	N	N	N	N
61	20241120	130446	57	100.00	KOSDAQ	금속	N	N	N	N	N	1493	-7	5	-0.47	4225062	2851	14.18	1488	1515	1475	1950	1050	1500	1481.96	0.17	39	1529	1514	1495	1480	1461	1522	1488	169	450	500	1110	1	1	33832921	505	17.56	0.53	12	0.01	85.00	2834.00	1619	20240429	-7.78	1250	20240408	19.44	1619	-7.78	20240429	1250	19.44	20240408	1619	-7.78	20240429	1250	19.44	20240408	0.56	N	037760	500	169 억	58023	N	N	N	N
62	20241120	120445	57	100.00	KOSDAQ	금속	N	N	N	N	N	1495	-5	5	-0.33	4183393	2823	14.04	1488	1515	1475	1950	1050	1500	1481.90	0.17	39	1529	1514	1495	1480	1461	1522	1488	169	450	500	1110	1	1	33832921	506	17.59	0.53	12	0.01	85.00	2834.00	1619	20240429	-7.66	1250	20240408	19.60	1619	-7.66	20240429	1250	19.60	20240408	1619	-7.66	20240429	1250	19.60	20240408	0.56	N	037760	500	169 억	58023	N	N	N	N
63	20241120	110444	57	100.00	KOSDAQ	금속	N	N	N	N	N	1496	-4	5	-0.27	3740547	2525	12.56	1488	1515	1475	1950	1050	1500	1481.40	0.17	-19	1529	1514	1495	1480	1461	1522	1488	169	450	500	1110	1	1	33832921	506	17.60	0.53	12	0.01	85.00	2834.00	1619	20240429	-7.60	1250	20240408	19.68	1619	-7.60	20240429	1250	19.68	20240408	1619	-7.60	20240429	1250	19.68	20240408	0.56	N	037760	500	169 억	58023	N	N	N	N
64	20241120	100444	57	100.00	KOSDAQ	금속	N	N	N	N	N	1514	14	2	0.93	582500	388	1.93	1488	1515	1488	1950	1050	1500	1501.29	0.17	-5	1529	1514	1495	1480	1461	1522	1488	169	450	500	1110	1	1	33832921	512	17.81	0.53	12	0.00	85.00	2834.00	1619	20240429	-6.49	1250	20240408	21.12	1619	-6.49	20240429	1250	21.12	20240408	1619	-6.49	20240429	1250	21.12	20240408	0.56	N	037760	500	169 억	58023	N	N	N	N
65	20241120	090443	57	100.00	KOSDAQ	금속	N	N	N	N	N	1488	-12	5	-0.80	53568	36	0.18	1488	1488	1488	1950	1050	1500	1488.00	0.17	-5	1529	1514	1495	1480	1461	1522	1488	169	450	500	1110	1	1	33832921	503	17.51	0.53	12	0.00	85.00	2834.00	1619	20240429	-8.09	1250	20240408	19.04	1619	-8.09	20240429	1250	19.04	20240408	1619	-8.09	20240429	1250	19.04	20240408	0.56	N	037760	500	169 억	58023	N	N	N	N
66	20241119	160423	57	100.00	KOSDAQ	금속	N	N	N	N	N	1500	13	2	0.87	29940710	20104	86.65	1476	1510	1476	1933	1041	1487	1489.29	0.17	-165	1578	1532	1500	1454	1422	1555	1477	169	446	500	1100	1	1	33832921	507	17.65	0.53	12	0.06	85.00	2834.00	1619	20240429	-7.35	1250	20240408	20.00	1619	-7.35	20240429	1250	20.00	20240408	1619	-7.35	20240429	1250	20.00	20240408	0.56	N	037760	500	169 억	58188	N	N	N	N
67	20241119	150427	57	100.00	KOSDAQ	금속	N	N	N	N	N	1501	14	2	0.94	27848287	18702	80.61	1476	1510	1476	1933	1041	1487	1489.05	0.17	-58	1578	1532	1500	1454	1422	1555	1477	169	446	500	1100	1	1	33832921	508	17.66	0.53	12	0.06	85.00	2834.00	1619	20240429	-7.29	1250	20240408	20.08	1619	-7.29	20240429	1250	20.08	20240408	1619	-7.29	20240429	1250	20.08	20240408	0.56	N	037760	500	169 억	58188	N	N	N	N
68	20241119	140425	57	100.00	KOSDAQ	금속	N	N	N	N	N	1501	14	2	0.94	27848287	18702	80.61	1476	1510	1476	1933	1041	1487	1489.05	0.17	-58	1578	1532	1500	1454	1422	1555	1477	169	446	500	1100	1	1	33832921	508	17.66	0.53	12	0.06	85.00	2834.00	1619	20240429	-7.29	1250	20240408	20.08	1619	-7.29	20240429	1250	20.08	20240408	1619	-7.29	20240429	1250	20.08	20240408	0.56	N	037760	500	169 억	58188	N	N	N	N
69	20241119	130427	57	100.00	KOSDAQ	금속	N	N	N	N	N	1500	13	2	0.87	19669380	13253	57.12	1476	1510	1476	1933	1041	1487	1484.15	0.17	-57	1578	1532	1500	1454	1422	1555	1477	169	446	500	1100	1	1	33832921	507	17.65	0.53	12	0.04	85.00	2834.00	1619	20240429	-7.35	1250	20240408	20.00	1619	-7.35	20240429	1250	20.00	20240408	1619	-7.35	20240429	1250	20.00	20240408	0.56	N	037760	500	169 억	58188	N	N	N	N
70	20241119	120424	57	100.00	KOSDAQ	금속	N	N	N	N	N	1485	-2	5	-0.13	10452349	7074	30.49	1476	1510	1476	1933	1041	1487	1477.57	0.17	54	1578	1532	1500	1454	1422	1555	1477	169	446	500	1100	1	1	33832921	502	17.47	0.52	12	0.02	85.00	2834.00	1619	20240429	-8.28	1250	20240408	18.80	1619	-8.28	20240429	1250	18.80	20240408	1619	-8.28	20240429	1250	18.80	20240408	0.56	N	037760	500	169 억	58188	N	N	N	N
71	20241119	110428	57	100.00	KOSDAQ	금속	N	N	N	N	N	1477	-10	5	-0.67	10177682	6889	29.69	1476	1510	1476	1933	1041	1487	1477.38	0.17	37	1578	1532	1500	1454	1422	1555	1477	169	446	500	1100	1	1	33832921	500	17.38	0.52	12	0.02	85.00	2834.00	1619	20240429	-8.77	1250	20240408	18.16	1619	-8.77	20240429	1250	18.16	20240408	1619	-8.77	20240429	1250	18.16	20240408	0.56	N	037760	500	169 억	58188	N	N	N	N
72	20241119	100439	57	100.00	KOSDAQ	금속	N	N	N	N	N	1505	18	2	1.21	653814	441	1.90	1476	1510	1476	1933	1041	1487	1482.57	0.17	-92	1578	1532	1500	1454	1422	1555	1477	169	446	500	1100	1	1	33832921	509	17.71	0.53	12	0.00	85.00	2834.00	1619	20240429	-7.04	1250	20240408	20.40	1619	-7.04	20240429	1250	20.40	20240408	1619	-7.04	20240429	1250	20.40	20240408	0.56	N	037760	500	169 억	58188	N	N	N	N
73	20241119	090436	57	100.00	KOSDAQ	금속	N	N	N	N	N	1476	-11	5	-0.74	467892	317	1.37	1476	1476	1476	1933	1041	1487	1476.00	0.17	-46	1578	1532	1500	1454	1422	1555	1477	169	446	500	1100	1	1	33832921	499	17.36	0.52	12	0.00	85.00	2834.00	1619	20240429	-8.83	1250	20240408	18.08	1619	-8.83	20240429	1250	18.08	20240408	1619	-8.83	20240429	1250	18.08	20240408	0.56	N	037760	500	169 억	58188	N	N	N	N
74	20241118	160424	57	100.00	KOSDAQ	금속	N	N	N	N	N	1487	7	2	0.47	34415153	23201	130.81	1480	1546	1468	1924	1036	1480	1483.35	0.17	723	1578	1528	1494	1444	1410	1512	1428	169	444	500	1090	1	1	33832921	503	17.49	0.52	12	0.07	85.00	2834.00	1619	20240429	-8.15	1250	20240408	18.96	1619	-8.15	20240429	1250	18.96	20240408	1619	-8.15	20240429	1250	18.96	20240408	0.56	N	037760	500	169 억	57419	N	N	N	N
75	20241118	150427	57	100.00	KOSDAQ	금속	N	N	N	N	N	1481	1	2	0.07	24713618	16602	93.60	1480	1546	1470	1924	1036	1480	1488.59	0.17	614	1578	1528	1494	1444	1410	1512	1428	169	444	500	1090	1	1	33832921	501	17.42	0.52	12	0.05	85.00	2834.00	1619	20240429	-8.52	1250	20240408	18.48	1619	-8.52	20240429	1250	18.48	20240408	1619	-8.52	20240429	1250	18.48	20240408	0.56	N	037760	500	169 억	57419	N	N	N	N
76	20241118	140428	57	100.00	KOSDAQ	금속	N	N	N	N	N	1471	-9	5	-0.61	23476570	15767	88.89	1480	1546	1470	1924	1036	1480	1488.97	0.17	595	1578	1528	1494	1444	1410	1512	1428	169	444	500	1090	1	1	33832921	498	17.31	0.52	12	0.05	85.00	2834.00	1619	20240429	-9.14	1250	20240408	17.68	1619	-9.14	20240429	1250	17.68	20240408	1619	-9.14	20240429	1250	17.68	20240408	0.56	N	037760	500	169 억	57419	N	N	N	N
77	20241118	130426	57	100.00	KOSDAQ	금속	N	N	N	N	N	1479	-1	5	-0.07	22369273	15016	84.66	1480	1546	1479	1924	1036	1480	1489.70	0.17	555	1578	1528	1494	1444	1410	1512	1428	169	444	500	1090	1	1	33832921	500	17.40	0.52	12	0.04	85.00	2834.00	1619	20240429	-8.65	1250	20240408	18.32	1619	-8.65	20240429	1250	18.32	20240408	1619	-8.65	20240429	1250	18.32	20240408	0.56	N	037760	500	169 억	57419	N	N	N	N
78	20241118	120428	57	100.00	KOSDAQ	금속	N	N	N	N	N	1497	17	2	1.15	5704721	3805	21.45	1480	1546	1480	1924	1036	1480	1499.27	0.17	60	1578	1528	1494	1444	1410	1512	1428	169	444	500	1090	1	1	33832921	506	17.61	0.53	12	0.01	85.00	2834.00	1619	20240429	-7.54	1250	20240408	19.76	1619	-7.54	20240429	1250	19.76	20240408	1619	-7.54	20240429	1250	19.76	20240408	0.56	N	037760	500	169 억	57419	N	N	N	N
79	20241118	110428	57	100.00	KOSDAQ	금속	N	N	N	N	N	1520	40	2	2.70	4263298	2848	16.06	1480	1546	1480	1924	1036	1480	1496.94	0.17	127	1578	1528	1494	1444	1410	1512	1428	169	444	500	1090	1	1	33832921	514	17.88	0.54	12	0.01	85.00	2834.00	1619	20240429	-6.11	1250	20240408	21.60	1619	-6.11	20240429	1250	21.60	20240408	1619	-6.11	20240429	1250	21.60	20240408	0.56	N	037760	500	169 억	57419	N	N	N	N
80	20241118	100426	57	100.00	KOSDAQ	금속	N	N	N	N	N	1483	3	2	0.20	1338750	897	5.06	1480	1546	1480	1924	1036	1480	1492.47	0.17	57	1578	1528	1494	1444	1410	1512	1428	169	444	500	1090	1	1	33832921	502	17.45	0.52	12	0.00	85.00	2834.00	1619	20240429	-8.40	1250	20240408	18.64	1619	-8.40	20240429	1250	18.64	20240408	1619	-8.40	20240429	1250	18.64	20240408	0.56	N	037760	500	169 억	57419	N	N	N	N
81	20241118	090423	57	100.00	KOSDAQ	금속	N	N	N	N	N	1480	0	3	0.00	38480	26	0.15	1480	1480	1480	1924	1036	1480	1480.00	0.17	-22	1578	1528	1494	1444	1410	1512	1428	169	444	500	1090	1	1	33832921	501	17.41	0.52	12	0.00	85.00	2834.00	1619	20240429	-8.59	1250	20240408	18.40	1619	-8.59	20240429	1250	18.40	20240408	1619	-8.59	20240429	1250	18.40	20240408	0.56	N	037760	500	169 억	57419	N	N	N	N
82	20241115	160436	57	100.00	KOSDAQ	금속	N	N	N	N	N	1480	-65	5	-4.21	26405825	17735	98.18	1544	1544	1460	2005	1082	1545	1489.06	0.17	-378	1593	1569	1536	1512	1479	1581	1524	169	460	500	1140	1	1	33832921	501	17.41	0.52	12	0.05	85.00	2834.00	1619	20240429	-8.59	1250	20240408	18.40	1619	-8.59	20240429	1250	18.40	20240408	1619	-8.59	20240429	1250	18.40	20240408	0.57	N	037760	500	169 억	57339	N	N	N	N
83	20241115	150446	57	100.00	KOSDAQ	금속	N	N	N	N	N	1504	-41	5	-2.65	22043200	14807	81.97	1544	1544	1460	2005	1082	1545	1488.70	0.17	432	1593	1569	1536	1512	1479	1581	1524	169	460	500	1140	1	1	33832921	509	17.69	0.53	12	0.04	85.00	2834.00	1619	20240429	-7.10	1250	20240408	20.32	1619	-7.10	20240429	1250	20.32	20240408	1619	-7.10	20240429	1250	20.32	20240408	0.57	N	037760	500	169 억	57339	N	N	N	N
84	20241115	140443	57	100.00	KOSDAQ	금속	N	N	N	N	N	1504	-41	5	-2.65	15621582	10481	58.02	1544	1544	1460	2005	1082	1545	1490.47	0.17	-378	1593	1569	1536	1512	1479	1581	1524	169	460	500	1140	1	1	33832921	509	17.69	0.53	12	0.03	85.00	2834.00	1619	20240429	-7.10	1250	20240408	20.32	1619	-7.10	20240429	1250	20.32	20240408	1619	-7.10	20240429	1250	20.32	20240408	0.57	N	037760	500	169 억	57339	N	N	N	N
85	20241115	130443	57	100.00	KOSDAQ	금속	N	N	N	N	N	1511	-34	5	-2.20	13231514	8869	49.10	1544	1544	1460	2005	1082	1545	1491.88	0.17	-461	1593	1569	1536	1512	1479	1581	1524	169	460	500	1140	1	1	33832921	511	17.78	0.53	12	0.03	85.00	2834.00	1619	20240429	-6.67	1250	20240408	20.88	1619	-6.67	20240429	1250	20.88	20240408	1619	-6.67	20240429	1250	20.88	20240408	0.57	N	037760	500	169 억	57339	N	N	N	N
86	20241115	120445	57	100.00	KOSDAQ	금속	N	N	N	N	N	1495	-50	5	-3.24	12323492	8267	45.77	1544	1544	1460	2005	1082	1545	1490.68	0.17	-461	1593	1569	1536	1512	1479	1581	1524	169	460	500	1140	1	1	33832921	506	17.59	0.53	12	0.02	85.00	2834.00	1619	20240429	-7.66	1250	20240408	19.60	1619	-7.66	20240429	1250	19.60	20240408	1619	-7.66	20240429	1250	19.60	20240408	0.57	N	037760	500	169 억	57339	N	N	N	N
87	20241115	110434	57	100.00	KOSDAQ	금속	N	N	N	N	N	1484	-61	5	-3.95	10665566	7157	39.62	1544	1544	1460	2005	1082	1545	1490.23	0.17	-19	1593	1569	1536	1512	1479	1581	1524	169	460	500	1140	1	1	33832921	502	17.46	0.52	12	0.02	85.00	2834.00	1619	20240429	-8.34	1250	20240408	18.72	1619	-8.34	20240429	1250	18.72	20240408	1619	-8.34	20240429	1250	18.72	20240408	0.57	N	037760	500	169 억	57339	N	N	N	N
88	20241115	100435	57	100.00	KOSDAQ	금속	N	N	N	N	N	1493	-52	5	-3.37	9000331	6022	33.34	1544	1544	1460	2005	1082	1545	1494.58	0.17	296	1593	1569	1536	1512	1479	1581	1524	169	460	500	1140	1	1	33832921	505	17.56	0.53	12	0.02	85.00	2834.00	1619	20240429	-7.78	1250	20240408	19.44	1619	-7.78	20240429	1250	19.44	20240408	1619	-7.78	20240429	1250	19.44	20240408	0.57	N	037760	500	169 억	57339	N	N	N	N
89	20241115	090454	57	100.00	KOSDAQ	금속	N	N	N	N	N	1545	0	3	0.00	0	0	0.00	0	0	0	2005	1082	1545	0.00	0.17	0	1593	1569	1536	1512	1479	1581	1524	169	460	500	1140	1	1	33832921	523	18.18	0.55	12	0.00	85.00	2834.00	1619	20240429	-4.57	1250	20240408	23.60	1619	-4.57	20240429	1250	23.60	20240408	1619	-4.57	20240429	1250	23.60	20240408	0.57	N	037760	500	169 억	57339	N	N	N	N
90	20241114	160431	57	100.00	KOSDAQ	금속	N	N	N	N	N	1520	10	2	0.66	16341331	10828	112.23	1511	1560	1503	1963	1057	1510	1509.17	0.17	-156	1540	1524	1516	1500	1492	1521	1497	169	453	500	1110	1	1	33832921	514	17.88	0.54	12	0.03	85.00	2834.00	1619	20240429	-6.11	1250	20240408	21.60	1619	-6.11	20240429	1250	21.60	20240408	1619	-6.11	20240429	1250	21.60	20240408	0.57	N	037760	500	169 억	57514	N	N	N	N
91	20241114	150433	57	100.00	KOSDAQ	금속	N	N	N	N	N	1526	16	2	1.06	11068255	7330	75.97	1511	1560	1503	1963	1057	1510	1509.99	0.17	-110	1540	1524	1516	1500	1492	1521	1497	169	453	500	1110	1	1	33832921	516	17.95	0.54	12	0.02	85.00	2834.00	1619	20240429	-5.74	1250	20240408	22.08	1619	-5.74	20240429	1250	22.08	20240408	1619	-5.74	20240429	1250	22.08	20240408	0.57	N	037760	500	169 억	57514	N	N	N	N
92	20241114	140430	57	100.00	KOSDAQ	금속	N	N	N	N	N	1528	18	2	1.19	1727661	1129	11.70	1511	1560	1503	1963	1057	1510	1530.26	0.17	-85	1540	1524	1516	1500	1492	1521	1497	169	453	500	1110	1	1	33832921	517	17.98	0.54	12	0.00	85.00	2834.00	1619	20240429	-5.62	1250	20240408	22.24	1619	-5.62	20240429	1250	22.24	20240408	1619	-5.62	20240429	1250	22.24	20240408	0.57	N	037760	500	169 억	57514	N	N	N	N
93	20241114	130430	57	100.00	KOSDAQ	금속	N	N	N	N	N	1540	30	2	1.99	1619212	1058	10.97	1511	1560	1503	1963	1057	1510	1530.45	0.17	-76	1540	1524	1516	1500	1492	1521	1497	169	453	500	1110	1	1	33832921	521	18.12	0.54	12	0.00	85.00	2834.00	1619	20240429	-4.88	1250	20240408	23.20	1619	-4.88	20240429	1250	23.20	20240408	1619	-4.88	20240429	1250	23.20	20240408	0.57	N	037760	500	169 억	57514	N	N	N	N
94	20241114	120430	57	100.00	KOSDAQ	금속	N	N	N	N	N	1545	35	2	2.32	1277207	835	8.65	1511	1560	1503	1963	1057	1510	1529.59	0.17	-6	1540	1524	1516	1500	1492	1521	1497	169	453	500	1110	1	1	33832921	523	18.18	0.55	12	0.00	85.00	2834.00	1619	20240429	-4.57	1250	20240408	23.60	1619	-4.57	20240429	1250	23.60	20240408	1619	-4.57	20240429	1250	23.60	20240408	0.57	N	037760	500	169 억	57514	N	N	N	N
95	20241114	110432	57	100.00	KOSDAQ	금속	N	N	N	N	N	1539	29	2	1.92	873497	572	5.93	1511	1560	1508	1963	1057	1510	1527.09	0.17	-47	1540	1524	1516	1500	1492	1521	1497	169	453	500	1110	1	1	33832921	521	18.11	0.54	12	0.00	85.00	2834.00	1619	20240429	-4.94	1250	20240408	23.12	1619	-4.94	20240429	1250	23.12	20240408	1619	-4.94	20240429	1250	23.12	20240408	0.57	N	037760	500	169 억	57514	N	N	N	N
96	20241114	100448	57	100.00	KOSDAQ	금속	N	N	N	N	N	1508	-2	5	-0.13	116328	77	0.80	1511	1511	1508	1963	1057	1510	1510.75	0.17	0	1540	1524	1516	1500	1492	1521	1497	169	453	500	1110	1	1	33832921	510	17.74	0.53	12	0.00	85.00	2834.00	1619	20240429	-6.86	1250	20240408	20.64	1619	-6.86	20240429	1250	20.64	20240408	1619	-6.86	20240429	1250	20.64	20240408	0.57	N	037760	500	169 억	57514	N	N	N	N
97	20241114	090427	57	100.00	KOSDAQ	금속	N	N	N	N	N	1510	0	3	0.00	0	0	0.00	0	0	0	1963	1057	1510	0.00	0.17	0	1540	1524	1516	1500	1492	1521	1497	169	453	500	1110	1	1	33832921	511	17.76	0.53	12	0.00	85.00	2834.00	1619	20240429	-6.73	1250	20240408	20.80	1619	-6.73	20240429	1250	20.80	20240408	1619	-6.73	20240429	1250	20.80	20240408	0.57	N	037760	500	169 억	57514	N	N	N	N
98	20241113	160215	57	100.00	KOSDAQ	금속	N	N	N	N	N	1510	-38	5	-2.45	14616951	9642	22.94	1528	1532	1508	2010	1084	1548	1515.97	0.17	0	1578	1562	1535	1519	1492	1571	1528	169	462	500	1140	1	1	33832921	511	17.76	0.53	12	0.03	85.00	2834.00	1619	20240429	-6.73	1250	20240408	20.80	1619	-6.73	20240429	1250	20.80	20240408	1619	-6.73	20240429	1250	20.80	20240408	0.57	N	037760	500	169 억	57514	N	N	N	N
99	20241113	150232	57	100.00	KOSDAQ	금속	N	N	N	N	N	1521	-27	5	-1.74	12923865	8520	20.27	1528	1532	1508	2010	1084	1548	1516.89	0.17	484	1578	1562	1535	1519	1492	1571	1528	169	462	500	1140	1	1	33832921	515	17.89	0.54	12	0.03	85.00	2834.00	1619	20240429	-6.05	1250	20240408	21.68	1619	-6.05	20240429	1250	21.68	20240408	1619	-6.05	20240429	1250	21.68	20240408	0.57	N	037760	500	169 억	57514	N	N	N	N
100	20241113	140227	57	100.00	KOSDAQ	금속	N	N	N	N	N	1513	-35	5	-2.26	10337999	6806	16.19	1528	1532	1512	2010	1084	1548	1518.95	0.17	236	1578	1562	1535	1519	1492	1571	1528	169	462	500	1140	1	1	33832921	512	17.80	0.53	12	0.02	85.00	2834.00	1619	20240429	-6.55	1250	20240408	21.04	1619	-6.55	20240429	1250	21.04	20240408	1619	-6.55	20240429	1250	21.04	20240408	0.57	N	037760	500	169 억	57514	N	N	N	N
101	20241113	130226	57	100.00	KOSDAQ	금속	N	N	N	N	N	1516	-32	5	-2.07	6231391	4097	9.75	1528	1532	1516	2010	1084	1548	1520.96	0.17	0	1578	1562	1535	1519	1492	1571	1528	169	462	500	1140	1	1	33832921	513	17.84	0.53	12	0.01	85.00	2834.00	1619	20240429	-6.36	1250	20240408	21.28	1619	-6.36	20240429	1250	21.28	20240408	1619	-6.36	20240429	1250	21.28	20240408	0.57	N	037760	500	169 억	57514	N	N	N	N
102	20241113	120223	57	100.00	KOSDAQ	금속	N	N	N	N	N	1524	-24	5	-1.55	2106700	1384	3.29	1528	1532	1520	2010	1084	1548	1522.18	0.17	0	1578	1562	1535	1519	1492	1571	1528	169	462	500	1140	1	1	33832921	516	17.93	0.54	12	0.00	85.00	2834.00	1619	20240429	-5.87	1250	20240408	21.92	1619	-5.87	20240429	1250	21.92	20240408	1619	-5.87	20240429	1250	21.92	20240408	0.57	N	037760	500	169 억	57514	N	N	N	N
103	20241113	110223	57	100.00	KOSDAQ	금속	N	N	N	N	N	1524	-24	5	-1.55	2102127	1381	3.29	1528	1532	1520	2010	1084	1548	1522.18	0.17	0	1578	1562	1535	1519	1492	1571	1528	169	462	500	1140	1	1	33832921	516	17.93	0.54	12	0.00	85.00	2834.00	1619	20240429	-5.87	1250	20240408	21.92	1619	-5.87	20240429	1250	21.92	20240408	1619	-5.87	20240429	1250	21.92	20240408	0.57	N	037760	500	169 억	57514	N	N	N	N
104	20241113	100223	57	100.00	KOSDAQ	금속	N	N	N	N	N	1528	-20	5	-1.29	1217786	800	1.90	1528	1532	1520	2010	1084	1548	1522.23	0.17	0	1578	1562	1535	1519	1492	1571	1528	169	462	500	1140	1	1	33832921	517	17.98	0.54	12	0.00	85.00	2834.00	1619	20240429	-5.62	1250	20240408	22.24	1619	-5.62	20240429	1250	22.24	20240408	1619	-5.62	20240429	1250	22.24	20240408	0.57	N	037760	500	169 억	57514	N	N	N	N
105	20241113	090218	57	100.00	KOSDAQ	금속	N	N	N	N	N	1528	-20	5	-1.29	126824	83	0.20	1528	1528	1528	2010	1084	1548	1528.00	0.17	0	1578	1562	1535	1519	1492	1571	1528	169	462	500	1140	1	1	33832921	517	17.98	0.54	12	0.00	85.00	2834.00	1619	20240429	-5.62	1250	20240408	22.24	1619	-5.62	20240429	1250	22.24	20240408	1619	-5.62	20240429	1250	22.24	20240408	0.57	N	037760	500	169 억	57514	N	N	N	N
106	20241112	160418	57	100.00	KOSDAQ	금속	N	N	N	N	N	1548	-2	5	-0.13	63915804	41725	103.94	1546	1551	1508	2015	1085	1550	1531.83	0.17	-250	1588	1568	1539	1519	1490	1579	1530	169	465	500	1140	1	1	33832921	524	18.21	0.55	12	0.12	85.00	2834.00	1619	20240429	-4.39	1250	20240408	23.84	1619	-4.39	20240429	1250	23.84	20240408	1619	-4.39	20240429	1250	23.84	20240408	0.57	N	037760	500	169 억	57764	N	N	N	N
107	20241112	150420	57	100.00	KOSDAQ	금속	N	N	N	N	N	1551	1	2	0.06	62952759	41103	102.39	1546	1551	1508	2015	1085	1550	1531.59	0.17	172	1588	1568	1539	1519	1490	1579	1530	169	465	500	1140	1	1	33832921	525	18.25	0.55	12	0.12	85.00	2834.00	1619	20240429	-4.20	1250	20240408	24.08	1619	-4.20	20240429	1250	24.08	20240408	1619	-4.20	20240429	1250	24.08	20240408	0.57	N	037760	500	169 억	57764	N	N	N	N
108	20241112	140426	57	100.00	KOSDAQ	금속	N	N	N	N	N	1535	-15	5	-0.97	49987866	32714	81.49	1546	1550	1508	2015	1085	1550	1528.03	0.17	227	1588	1568	1539	1519	1490	1579	1530	169	465	500	1140	1	1	33832921	519	18.06	0.54	12	0.10	85.00	2834.00	1619	20240429	-5.19	1250	20240408	22.80	1619	-5.19	20240429	1250	22.80	20240408	1619	-5.19	20240429	1250	22.80	20240408	0.57	N	037760	500	169 억	57764	N	N	N	N
109	20241112	130422	57	100.00	KOSDAQ	금속	N	N	N	N	N	1508	-42	5	-2.71	48194129	31538	78.56	1546	1550	1508	2015	1085	1550	1528.13	0.17	273	1588	1568	1539	1519	1490	1579	1530	169	465	500	1140	1	1	33832921	510	17.74	0.53	12	0.09	85.00	2834.00	1619	20240429	-6.86	1250	20240408	20.64	1619	-6.86	20240429	1250	20.64	20240408	1619	-6.86	20240429	1250	20.64	20240408	0.57	N	037760	500	169 억	57764	N	N	N	N
110	20241112	120421	57	100.00	KOSDAQ	금속	N	N	N	N	N	1525	-25	5	-1.61	47591959	31139	77.57	1546	1550	1512	2015	1085	1550	1528.37	0.17	273	1588	1568	1539	1519	1490	1579	1530	169	465	500	1140	1	1	33832921	516	17.94	0.54	12	0.09	85.00	2834.00	1619	20240429	-5.81	1250	20240408	22.00	1619	-5.81	20240429	1250	22.00	20240408	1619	-5.81	20240429	1250	22.00	20240408	0.57	N	037760	500	169 억	57764	N	N	N	N
111	20241112	110421	57	100.00	KOSDAQ	금속	N	N	N	N	N	1538	-12	5	-0.77	40853362	26725	66.57	1546	1550	1520	2015	1085	1550	1528.66	0.17	-2	1588	1568	1539	1519	1490	1579	1530	169	465	500	1140	1	1	33832921	520	18.09	0.54	12	0.08	85.00	2834.00	1619	20240429	-5.00	1250	20240408	23.04	1619	-5.00	20240429	1250	23.04	20240408	1619	-5.00	20240429	1250	23.04	20240408	0.57	N	037760	500	169 억	57764	N	N	N	N
112	20241112	100420	57	100.00	KOSDAQ	금속	N	N	N	N	N	1542	-8	5	-0.52	24706	16	0.04	1546	1546	1542	2015	1085	1550	1544.12	0.17	-11	1588	1568	1539	1519	1490	1579	1530	169	465	500	1140	1	1	33832921	522	18.14	0.54	12	0.00	85.00	2834.00	1619	20240429	-4.76	1250	20240408	23.36	1619	-4.76	20240429	1250	23.36	20240408	1619	-4.76	20240429	1250	23.36	20240408	0.57	N	037760	500	169 억	57764	N	N	N	N
113	20241112	090419	57	100.00	KOSDAQ	금속	N	N	N	N	N	1550	0	3	0.00	0	0	0.00	0	0	0	2015	1085	1550	0.00	0.17	0	1588	1568	1539	1519	1490	1579	1530	169	465	500	1140	1	1	33832921	524	18.24	0.55	12	0.00	85.00	2834.00	1619	20240429	-4.26	1250	20240408	24.00	1619	-4.26	20240429	1250	24.00	20240408	1619	-4.26	20240429	1250	24.00	20240408	0.57	N	037760	500	169 억	57764	N	N	N	N
114	20241111	160417	57	100.00	KOSDAQ	금속	N	N	N	N	N	1550	-12	5	-0.77	61250589	40143	650.51	1546	1559	1510	2030	1094	1562	1525.81	0.17	-83	1582	1572	1552	1542	1522	1577	1547	169	468	500	1150	1	1	33832921	524	18.24	0.55	12	0.12	85.00	2834.00	1619	20240429	-4.26	1250	20240408	24.00	1619	-4.26	20240429	1250	24.00	20240408	1619	-4.26	20240429	1250	24.00	20240408	0.57	N	037760	500	169 억	57759	N	N	N	N
115	20241111	150430	57	100.00	KOSDAQ	금속	N	N	N	N	N	1523	-39	5	-2.50	48906588	32124	520.56	1546	1559	1510	2030	1094	1562	1522.43	0.17	82	1582	1572	1552	1542	1522	1577	1547	169	468	500	1150	1	1	33832921	515	17.92	0.54	12	0.09	85.00	2834.00	1619	20240429	-5.93	1250	20240408	21.84	1619	-5.93	20240429	1250	21.84	20240408	1619	-5.93	20240429	1250	21.84	20240408	0.57	N	037760	500	169 억	57759	N	N	N	N
116	20241111	140421	57	100.00	KOSDAQ	금속	N	N	N	N	N	1523	-39	5	-2.50	6003822	3914	63.43	1546	1559	1510	2030	1094	1562	1533.94	0.17	38	1582	1572	1552	1542	1522	1577	1547	169	468	500	1150	1	1	33832921	515	17.92	0.54	12	0.01	85.00	2834.00	1619	20240429	-5.93	1250	20240408	21.84	1619	-5.93	20240429	1250	21.84	20240408	1619	-5.93	20240429	1250	21.84	20240408	0.57	N	037760	500	169 억	57759	N	N	N	N
117	20241111	130419	57	100.00	KOSDAQ	금속	N	N	N	N	N	1544	-18	5	-1.15	4465970	2903	47.04	1546	1559	1510	2030	1094	1562	1538.40	0.17	38	1582	1572	1552	1542	1522	1577	1547	169	468	500	1150	1	1	33832921	522	18.16	0.54	12	0.01	85.00	2834.00	1619	20240429	-4.63	1250	20240408	23.52	1619	-4.63	20240429	1250	23.52	20240408	1619	-4.63	20240429	1250	23.52	20240408	0.57	N	037760	500	169 억	57759	N	N	N	N
118	20241111	120419	57	100.00	KOSDAQ	금속	N	N	N	N	N	1550	-12	5	-0.77	3397999	2197	35.60	1546	1559	1515	2030	1094	1562	1546.65	0.17	38	1582	1572	1552	1542	1522	1577	1547	169	468	500	1150	1	1	33832921	524	18.24	0.55	12	0.01	85.00	2834.00	1619	20240429	-4.26	1250	20240408	24.00	1619	-4.26	20240429	1250	24.00	20240408	1619	-4.26	20240429	1250	24.00	20240408	0.57	N	037760	500	169 억	57759	N	N	N	N
119	20241111	110419	57	100.00	KOSDAQ	금속	N	N	N	N	N	1550	-12	5	-0.77	3360945	2173	35.21	1546	1559	1515	2030	1094	1562	1546.68	0.17	38	1582	1572	1552	1542	1522	1577	1547	169	468	500	1150	1	1	33832921	524	18.24	0.55	12	0.01	85.00	2834.00	1619	20240429	-4.26	1250	20240408	24.00	1619	-4.26	20240429	1250	24.00	20240408	1619	-4.26	20240429	1250	24.00	20240408	0.57	N	037760	500	169 억	57759	N	N	N	N
120	20241111	100417	57	100.00	KOSDAQ	금속	N	N	N	N	N	1537	-25	5	-1.60	3272641	2116	34.29	1546	1559	1515	2030	1094	1562	1546.62	0.17	38	1582	1572	1552	1542	1522	1577	1547	169	468	500	1150	1	1	33832921	520	18.08	0.54	12	0.01	85.00	2834.00	1619	20240429	-5.06	1250	20240408	22.96	1619	-5.06	20240429	1250	22.96	20240408	1619	-5.06	20240429	1250	22.96	20240408	0.57	N	037760	500	169 억	57759	N	N	N	N
121	20241111	090416	57	100.00	KOSDAQ	금속	N	N	N	N	N	1546	-16	5	-1.02	117496	76	1.23	1546	1546	1546	2030	1094	1562	1546.00	0.17	38	1582	1572	1552	1542	1522	1577	1547	169	468	500	1150	1	1	33832921	523	18.19	0.55	12	0.00	85.00	2834.00	1619	20240429	-4.51	1250	20240408	23.68	1619	-4.51	20240429	1250	23.68	20240408	1619	-4.51	20240429	1250	23.68	20240408	0.57	N	037760	500	169 억	57759	N	N	N	N
122	20241108	160414	57	100.00	KOSDAQ	금속	N	N	N	N	N	1562	-7	5	-0.45	9574527	6171	62.36	1560	1562	1532	2035	1099	1569	1551.54	0.17	-57	1587	1577	1560	1550	1533	1583	1556	169	466	500	1160	1	1	33832921	528	18.38	0.55	12	0.02	85.00	2834.00	1619	20240429	-3.52	1250	20240408	24.96	1619	-3.52	20240429	1250	24.96	20240408	1619	-3.52	20240429	1250	24.96	20240408	0.57	N	037760	500	169 억	57816	N	N	N	N
123	20241108	150419	57	100.00	KOSDAQ	금속	N	N	N	N	N	1559	-10	5	-0.64	5467840	3538	35.76	1560	1560	1532	2035	1099	1569	1545.46	0.17	28	1587	1577	1560	1550	1533	1583	1556	169	466	500	1160	1	1	33832921	527	18.34	0.55	12	0.01	85.00	2834.00	1619	20240429	-3.71	1250	20240408	24.72	1619	-3.71	20240429	1250	24.72	20240408	1619	-3.71	20240429	1250	24.72	20240408	0.57	N	037760	500	169 억	57816	N	N	N	N
124	20241108	140417	57	100.00	KOSDAQ	금속	N	N	N	N	N	1559	-10	5	-0.64	5467840	3538	35.76	1560	1560	1532	2035	1099	1569	1545.46	0.17	28	1587	1577	1560	1550	1533	1583	1556	169	466	500	1160	1	1	33832921	527	18.34	0.55	12	0.01	85.00	2834.00	1619	20240429	-3.71	1250	20240408	24.72	1619	-3.71	20240429	1250	24.72	20240408	1619	-3.71	20240429	1250	24.72	20240408	0.57	N	037760	500	169 억	57816	N	N	N	N
125	20241108	130418	57	100.00	KOSDAQ	금속	N	N	N	N	N	1548	-21	5	-1.34	3280025	2126	21.49	1560	1560	1532	2035	1099	1569	1542.82	0.17	28	1587	1577	1560	1550	1533	1583	1556	169	466	500	1160	1	1	33832921	524	18.21	0.55	12	0.01	85.00	2834.00	1619	20240429	-4.39	1250	20240408	23.84	1619	-4.39	20240429	1250	23.84	20240408	1619	-4.39	20240429	1250	23.84	20240408	0.57	N	037760	500	169 억	57816	N	N	N	N
126	20241108	120419	57	100.00	KOSDAQ	금속	N	N	N	N	N	1548	-21	5	-1.34	3123139	2024	20.45	1560	1560	1532	2035	1099	1569	1543.05	0.17	12	1587	1577	1560	1550	1533	1583	1556	169	466	500	1160	1	1	33832921	524	18.21	0.55	12	0.01	85.00	2834.00	1619	20240429	-4.39	1250	20240408	23.84	1619	-4.39	20240429	1250	23.84	20240408	1619	-4.39	20240429	1250	23.84	20240408	0.57	N	037760	500	169 억	57816	N	N	N	N
127	20241108	110419	57	100.00	KOSDAQ	금속	N	N	N	N	N	1550	-19	5	-1.21	2942612	1907	19.27	1560	1560	1532	2035	1099	1569	1543.06	0.17	23	1587	1577	1560	1550	1533	1583	1556	169	466	500	1160	1	1	33832921	524	18.24	0.55	12	0.01	85.00	2834.00	1619	20240429	-4.26	1250	20240408	24.00	1619	-4.26	20240429	1250	24.00	20240408	1619	-4.26	20240429	1250	24.00	20240408	0.57	N	037760	500	169 억	57816	N	N	N	N
128	20241108	100421	57	100.00	KOSDAQ	금속	N	N	N	N	N	1546	-23	5	-1.47	1967562	1272	12.85	1560	1560	1540	2035	1099	1569	1546.83	0.17	23	1587	1577	1560	1550	1533	1583	1556	169	466	500	1160	1	1	33832921	523	18.19	0.55	12	0.00	85.00	2834.00	1619	20240429	-4.51	1250	20240408	23.68	1619	-4.51	20240429	1250	23.68	20240408	1619	-4.51	20240429	1250	23.68	20240408	0.57	N	037760	500	169 억	57816	N	N	N	N
129	20241108	090413	57	100.00	KOSDAQ	금속	N	N	N	N	N	1558	-11	5	-0.70	237106	152	1.54	1560	1560	1558	2035	1099	1569	1559.91	0.17	-21	1587	1577	1560	1550	1533	1583	1556	169	466	500	1160	1	1	33832921	527	18.33	0.55	12	0.00	85.00	2834.00	1619	20240429	-3.77	1250	20240408	24.64	1619	-3.77	20240429	1250	24.64	20240408	1619	-3.77	20240429	1250	24.64	20240408	0.57	N	037760	500	169 억	57816	N	N	N	N
130	20241107	160414	57	100.00	KOSDAQ	금속	N	N	N	N	N	1569	1	2	0.06	15318047	9895	94.73	1543	1570	1543	2035	1098	1568	1548.06	0.17	8	1587	1577	1558	1548	1529	1582	1553	169	467	500	1160	1	1	33832921	531	18.46	0.55	12	0.03	85.00	2834.00	1619	20240429	-3.09	1250	20240408	25.52	1619	-3.09	20240429	1250	25.52	20240408	1619	-3.09	20240429	1250	25.52	20240408	0.57	N	037760	500	169 억	57808	N	N	N	N
131	20241107	150415	57	100.00	KOSDAQ	금속	N	N	N	N	N	1558	-10	5	-0.64	15080429	9743	93.27	1543	1570	1543	2035	1098	1568	1547.82	0.17	8	1587	1577	1558	1548	1529	1582	1553	169	467	500	1160	1	1	33832921	527	18.33	0.55	12	0.03	85.00	2834.00	1619	20240429	-3.77	1250	20240408	24.64	1619	-3.77	20240429	1250	24.64	20240408	1619	-3.77	20240429	1250	24.64	20240408	0.57	N	037760	500	169 억	57808	N	N	N	N
132	20241107	140418	57	100.00	KOSDAQ	금속	N	N	N	N	N	1556	-12	5	-0.77	14504563	9372	89.72	1543	1570	1543	2035	1098	1568	1547.65	0.17	8	1587	1577	1558	1548	1529	1582	1553	169	467	500	1160	1	1	33832921	526	18.31	0.55	12	0.03	85.00	2834.00	1619	20240429	-3.89	1250	20240408	24.48	1619	-3.89	20240429	1250	24.48	20240408	1619	-3.89	20240429	1250	24.48	20240408	0.57	N	037760	500	169 억	57808	N	N	N	N
133	20241107	130419	57	100.00	KOSDAQ	금속	N	N	N	N	N	1570	2	2	0.13	1083520	696	6.66	1543	1570	1543	2035	1098	1568	1556.78	0.17	-17	1587	1577	1558	1548	1529	1582	1553	169	467	500	1160	1	1	33832921	531	18.47	0.55	12	0.00	85.00	2834.00	1619	20240429	-3.03	1250	20240408	25.60	1619	-3.03	20240429	1250	25.60	20240408	1619	-3.03	20240429	1250	25.60	20240408	0.57	N	037760	500	169 억	57808	N	N	N	N
134	20241107	120416	57	100.00	KOSDAQ	금속	N	N	N	N	N	1563	-5	5	-0.32	650933	419	4.01	1543	1570	1543	2035	1098	1568	1553.54	0.17	-17	1587	1577	1558	1548	1529	1582	1553	169	467	500	1160	1	1	33832921	529	18.39	0.55	12	0.00	85.00	2834.00	1619	20240429	-3.46	1250	20240408	25.04	1619	-3.46	20240429	1250	25.04	20240408	1619	-3.46	20240429	1250	25.04	20240408	0.57	N	037760	500	169 억	57808	N	N	N	N
135	20241107	110416	57	100.00	KOSDAQ	금속	N	N	N	N	N	1565	-3	5	-0.19	572622	369	3.53	1543	1570	1543	2035	1098	1568	1551.82	0.17	-17	1587	1577	1558	1548	1529	1582	1553	169	467	500	1160	1	1	33832921	529	18.41	0.55	12	0.00	85.00	2834.00	1619	20240429	-3.34	1250	20240408	25.20	1619	-3.34	20240429	1250	25.20	20240408	1619	-3.34	20240429	1250	25.20	20240408	0.57	N	037760	500	169 억	57808	N	N	N	N
136	20241107	100416	57	100.00	KOSDAQ	금속	N	N	N	N	N	1565	-3	5	-0.19	572622	369	3.53	1543	1570	1543	2035	1098	1568	1551.82	0.17	-17	1587	1577	1558	1548	1529	1582	1553	169	467	500	1160	1	1	33832921	529	18.41	0.55	12	0.00	85.00	2834.00	1619	20240429	-3.34	1250	20240408	25.20	1619	-3.34	20240429	1250	25.20	20240408	1619	-3.34	20240429	1250	25.20	20240408	0.57	N	037760	500	169 억	57808	N	N	N	N
137	20241107	090415	57	100.00	KOSDAQ	금속	N	N	N	N	N	1570	2	2	0.13	263112	170	1.63	1543	1570	1543	2035	1098	1568	1547.72	0.17	0	1587	1577	1558	1548	1529	1582	1553	169	467	500	1160	1	1	33832921	531	18.47	0.55	12	0.00	85.00	2834.00	1619	20240429	-3.03	1250	20240408	25.60	1619	-3.03	20240429	1250	25.60	20240408	1619	-3.03	20240429	1250	25.60	20240408	0.57	N	037760	500	169 억	57808	N	N	N	N
138	20241106	160418	57	100.00	KOSDAQ	금속	N	N	N	N	N	1568	3	2	0.19	16204222	10446	79.94	1554	1568	1539	2030	1096	1565	1551.02	0.17	0	1583	1574	1560	1551	1537	1578	1555	169	465	500	1150	1	1	33832921	531	18.45	0.55	12	0.03	85.00	2834.00	1619	20240429	-3.15	1250	20240408	25.44	1619	-3.15	20240429	1250	25.44	20240408	1619	-3.15	20240429	1250	25.44	20240408	0.57	N	037760	500	169 억	57808	N	N	N	N
139	20241106	150429	57	100.00	KOSDAQ	금속	N	N	N	N	N	1560	-5	5	-0.32	14590865	9412	72.02	1554	1565	1539	2030	1096	1565	1550.24	0.17	552	1583	1574	1560	1551	1537	1578	1555	169	465	500	1150	1	1	33832921	528	18.35	0.55	12	0.03	85.00	2834.00	1619	20240429	-3.64	1250	20240408	24.80	1619	-3.64	20240429	1250	24.80	20240408	1619	-3.64	20240429	1250	24.80	20240408	0.57	N	037760	500	169 억	57808	N	N	N	N
140	20241106	140427	57	100.00	KOSDAQ	금속	N	N	N	N	N	1559	-6	5	-0.38	11118565	7180	54.94	1554	1559	1539	2030	1096	1565	1548.55	0.17	115	1583	1574	1560	1551	1537	1578	1555	169	465	500	1150	1	1	33832921	527	18.34	0.55	12	0.02	85.00	2834.00	1619	20240429	-3.71	1250	20240408	24.72	1619	-3.71	20240429	1250	24.72	20240408	1619	-3.71	20240429	1250	24.72	20240408	0.57	N	037760	500	169 억	57808	N	N	N	N
141	20241106	130429	57	100.00	KOSDAQ	금속	N	N	N	N	N	1548	-17	5	-1.09	5060165	3267	25.00	1554	1554	1539	2030	1096	1565	1548.87	0.17	37	1583	1574	1560	1551	1537	1578	1555	169	465	500	1150	1	1	33832921	524	18.21	0.55	12	0.01	85.00	2834.00	1619	20240429	-4.39	1250	20240408	23.84	1619	-4.39	20240429	1250	23.84	20240408	1619	-4.39	20240429	1250	23.84	20240408	0.57	N	037760	500	169 억	57808	N	N	N	N
142	20241106	120416	57	100.00	KOSDAQ	금속	N	N	N	N	N	1548	-17	5	-1.09	614816	396	3.03	1554	1554	1548	2030	1096	1565	1552.57	0.17	17	1583	1574	1560	1551	1537	1578	1555	169	465	500	1150	1	1	33832921	524	18.21	0.55	12	0.00	85.00	2834.00	1619	20240429	-4.39	1250	20240408	23.84	1619	-4.39	20240429	1250	23.84	20240408	1619	-4.39	20240429	1250	23.84	20240408	0.57	N	037760	500	169 억	57808	N	N	N	N
143	20241106	110420	57	100.00	KOSDAQ	금속	N	N	N	N	N	1553	-12	5	-0.77	593137	382	2.92	1554	1554	1550	2030	1096	1565	1552.71	0.17	17	1583	1574	1560	1551	1537	1578	1555	169	465	500	1150	1	1	33832921	525	18.27	0.55	12	0.00	85.00	2834.00	1619	20240429	-4.08	1250	20240408	24.24	1619	-4.08	20240429	1250	24.24	20240408	1619	-4.08	20240429	1250	24.24	20240408	0.57	N	037760	500	169 억	57808	N	N	N	N
144	20241106	100420	57	100.00	KOSDAQ	금속	N	N	N	N	N	1553	-12	5	-0.77	445843	287	2.20	1554	1554	1553	2030	1096	1565	1553.46	0.17	17	1583	1574	1560	1551	1537	1578	1555	169	465	500	1150	1	1	33832921	525	18.27	0.55	12	0.00	85.00	2834.00	1619	20240429	-4.08	1250	20240408	24.24	1619	-4.08	20240429	1250	24.24	20240408	1619	-4.08	20240429	1250	24.24	20240408	0.57	N	037760	500	169 억	57808	N	N	N	N
145	20241106	090419	57	100.00	KOSDAQ	금속	N	N	N	N	N	1554	-11	5	-0.70	192696	124	0.95	1554	1554	1554	2030	1096	1565	1554.00	0.17	17	1583	1574	1560	1551	1537	1578	1555	169	465	500	1150	1	1	33832921	526	18.28	0.55	12	0.00	85.00	2834.00	1619	20240429	-4.01	1250	20240408	24.32	1619	-4.01	20240429	1250	24.32	20240408	1619	-4.01	20240429	1250	24.32	20240408	0.57	N	037760	500	169 억	57808	N	N	N	N
146	20241105	160408	57	100.00	KOSDAQ	금속	N	N	N	N	N	1565	17	2	1.10	20293925	13067	149.80	1548	1569	1546	2010	1084	1548	1553.07	0.17	-51	1610	1579	1523	1492	1436	1591	1504	169	462	500	1140	1	1	33832921	529	18.41	0.55	12	0.04	85.00	2834.00	1619	20240429	-3.34	1250	20240408	25.20	1619	-3.34	20240429	1250	25.20	20240408	1619	-3.34	20240429	1250	25.20	20240408	0.57	N	037760	500	169 억	57859	N	N	N	N
147	20241105	150416	57	100.00	KOSDAQ	금속	N	N	N	N	N	1556	8	2	0.52	16512260	10640	121.98	1548	1569	1546	2010	1084	1548	1551.90	0.17	-51	1610	1579	1523	1492	1436	1591	1504	169	462	500	1140	1	1	33832921	526	18.31	0.55	12	0.03	85.00	2834.00	1619	20240429	-3.89	1250	20240408	24.48	1619	-3.89	20240429	1250	24.48	20240408	1619	-3.89	20240429	1250	24.48	20240408	0.57	N	037760	500	169 억	57859	N	N	N	N
148	20241105	140413	57	100.00	KOSDAQ	금속	N	N	N	N	N	1557	9	2	0.58	16510704	10639	121.96	1548	1569	1546	2010	1084	1548	1551.90	0.17	-51	1610	1579	1523	1492	1436	1591	1504	169	462	500	1140	1	1	33832921	527	18.32	0.55	12	0.03	85.00	2834.00	1619	20240429	-3.83	1250	20240408	24.56	1619	-3.83	20240429	1250	24.56	20240408	1619	-3.83	20240429	1250	24.56	20240408	0.57	N	037760	500	169 억	57859	N	N	N	N
149	20241105	130415	57	100.00	KOSDAQ	금속	N	N	N	N	N	1555	7	2	0.45	11458810	7393	84.75	1548	1569	1546	2010	1084	1548	1549.95	0.17	-51	1610	1579	1523	1492	1436	1591	1504	169	462	500	1140	1	1	33832921	526	18.29	0.55	12	0.02	85.00	2834.00	1619	20240429	-3.95	1250	20240408	24.40	1619	-3.95	20240429	1250	24.40	20240408	1619	-3.95	20240429	1250	24.40	20240408	0.57	N	037760	500	169 억	57859	N	N	N	N
150	20241105	120414	57	100.00	KOSDAQ	금속	N	N	N	N	N	1555	7	2	0.45	11458810	7393	84.75	1548	1569	1546	2010	1084	1548	1549.95	0.17	-51	1610	1579	1523	1492	1436	1591	1504	169	462	500	1140	1	1	33832921	526	18.29	0.55	12	0.02	85.00	2834.00	1619	20240429	-3.95	1250	20240408	24.40	1619	-3.95	20240429	1250	24.40	20240408	1619	-3.95	20240429	1250	24.40	20240408	0.57	N	037760	500	169 억	57859	N	N	N	N
151	20241105	110405	57	100.00	KOSDAQ	금속	N	N	N	N	N	1546	-2	5	-0.13	1112547	715	8.20	1548	1569	1546	2010	1084	1548	1556.01	0.17	-51	1610	1579	1523	1492	1436	1591	1504	169	462	500	1140	1	1	33832921	523	18.19	0.55	12	0.00	85.00	2834.00	1619	20240429	-4.51	1250	20240408	23.68	1619	-4.51	20240429	1250	23.68	20240408	1619	-4.51	20240429	1250	23.68	20240408	0.57	N	037760	500	169 억	57859	N	N	N	N
152	20241105	100413	57	100.00	KOSDAQ	금속	N	N	N	N	N	1550	2	2	0.13	1072326	689	7.90	1548	1569	1548	2010	1084	1548	1556.35	0.17	-51	1610	1579	1523	1492	1436	1591	1504	169	462	500	1140	1	1	33832921	524	18.24	0.55	12	0.00	85.00	2834.00	1619	20240429	-4.26	1250	20240408	24.00	1619	-4.26	20240429	1250	24.00	20240408	1619	-4.26	20240429	1250	24.00	20240408	0.57	N	037760	500	169 억	57859	N	N	N	N
153	20241105	090410	57	100.00	KOSDAQ	금속	N	N	N	N	N	1548	0	3	0.00	0	0	0.00	0	0	0	2010	1084	1548	0.00	0.17	0	1610	1579	1523	1492	1436	1591	1504	169	462	500	1140	1	1	33832921	524	18.21	0.55	12	0.00	85.00	2834.00	1619	20240429	-4.39	1250	20240408	23.84	1619	-4.39	20240429	1250	23.84	20240408	1619	-4.39	20240429	1250	23.84	20240408	0.57	N	037760	500	169 억	57859	N	N	N	N
154	20241104	160407	57	100.00	KOSDAQ	금속	N	N	N	N	N	1548	0	3	0.00	13335291	8723	95.73	1548	1554	1467	2010	1084	1548	1528.74	0.17	-71	1586	1567	1550	1531	1514	1558	1522	169	462	500	1140	1	1	33832921	524	18.21	0.55	12	0.03	85.00	2834.00	1619	20240429	-4.39	1250	20240408	23.84	1619	-4.39	20240429	1250	23.84	20240408	1619	-4.39	20240429	1250	23.84	20240408	0.57	N	037760	500	169 억	57930	N	N	N	N
155	20241104	150416	57	100.00	KOSDAQ	금속	N	N	N	N	N	1539	-9	5	-0.58	11856120	7765	85.22	1548	1554	1467	2010	1084	1548	1526.87	0.17	-23	1586	1567	1550	1531	1514	1558	1522	169	462	500	1140	1	1	33832921	521	18.11	0.54	12	0.02	85.00	2834.00	1619	20240429	-4.94	1250	20240408	23.12	1619	-4.94	20240429	1250	23.12	20240408	1619	-4.94	20240429	1250	23.12	20240408	0.57	N	037760	500	169 억	57930	N	N	N	N
156	20241104	140408	57	100.00	KOSDAQ	금속	N	N	N	N	N	1554	6	2	0.39	5279931	3407	37.39	1548	1554	1541	2010	1084	1548	1549.73	0.17	-13	1586	1567	1550	1531	1514	1558	1522	169	462	500	1140	1	1	33832921	526	18.28	0.55	12	0.01	85.00	2834.00	1619	20240429	-4.01	1250	20240408	24.32	1619	-4.01	20240429	1250	24.32	20240408	1619	-4.01	20240429	1250	24.32	20240408	0.57	N	037760	500	169 억	57930	N	N	N	N
157	20241104	130340	57	100.00	KOSDAQ	금속	N	N	N	N	N	1554	6	2	0.39	5276826	3405	37.37	1548	1554	1541	2010	1084	1548	1549.73	0.17	-13	1586	1567	1550	1531	1514	1558	1522	169	462	500	1140	1	1	33832921	526	18.28	0.55	12	0.01	85.00	2834.00	1619	20240429	-4.01	1250	20240408	24.32	1619	-4.01	20240429	1250	24.32	20240408	1619	-4.01	20240429	1250	24.32	20240408	0.57	N	037760	500	169 억	57930	N	N	N	N
158	20241104	120402	57	100.00	KOSDAQ	금속	N	N	N	N	N	1552	4	2	0.26	2149091	1391	15.27	1548	1554	1541	2010	1084	1548	1545.00	0.17	1	1586	1567	1550	1531	1514	1558	1522	169	462	500	1140	1	1	33832921	525	18.26	0.55	12	0.00	85.00	2834.00	1619	20240429	-4.14	1250	20240408	24.16	1619	-4.14	20240429	1250	24.16	20240408	1619	-4.14	20240429	1250	24.16	20240408	0.57	N	037760	500	169 억	57930	N	N	N	N
159	20241104	110401	57	100.00	KOSDAQ	금속	N	N	N	N	N	1549	1	2	0.06	1614616	1046	11.48	1548	1550	1541	2010	1084	1548	1543.61	0.17	-17	1586	1567	1550	1531	1514	1558	1522	169	462	500	1140	1	1	33832921	524	18.22	0.55	12	0.00	85.00	2834.00	1619	20240429	-4.32	1250	20240408	23.92	1619	-4.32	20240429	1250	23.92	20240408	1619	-4.32	20240429	1250	23.92	20240408	0.57	N	037760	500	169 억	57930	N	N	N	N
160	20241104	100358	57	100.00	KOSDAQ	금속	N	N	N	N	N	1542	-6	5	-0.39	208424	135	1.48	1548	1548	1541	2010	1084	1548	1543.88	0.17	-17	1586	1567	1550	1531	1514	1558	1522	169	462	500	1140	1	1	33832921	522	18.14	0.54	12	0.00	85.00	2834.00	1619	20240429	-4.76	1250	20240408	23.36	1619	-4.76	20240429	1250	23.36	20240408	1619	-4.76	20240429	1250	23.36	20240408	0.57	N	037760	500	169 억	57930	N	N	N	N
161	20241104	090401	57	100.00	KOSDAQ	금속	N	N	N	N	N	1545	-3	5	-0.19	17013	11	0.12	1548	1548	1545	2010	1084	1548	1546.64	0.17	0	1586	1567	1550	1531	1514	1558	1522	169	462	500	1140	1	1	33832921	523	18.18	0.55	12	0.00	85.00	2834.00	1619	20240429	-4.57	1250	20240408	23.60	1619	-4.57	20240429	1250	23.60	20240408	1619	-4.57	20240429	1250	23.60	20240408	0.57	N	037760	500	169 억	57930	N	N	N	N
162	20241101	160350	57	100.00	KOSDAQ	금속	N	N	N	N	N	1548	-22	5	-1.40	14053104	9084	250.80	1569	1569	1533	2040	1099	1570	1547.02	0.17	-62	1590	1580	1568	1558	1546	1585	1563	169	470	500	1160	1	1	33832921	524	18.21	0.55	12	0.03	85.00	2834.00	1619	20240429	-4.39	1250	20240408	23.84	1619	-4.39	20240429	1250	23.84	20240408	1619	-4.39	20240429	1250	23.84	20240408	0.56	N	037760	500	169 억	57992	N	N	N	N
163	20241101	150400	57	100.00	KOSDAQ	금속	N	N	N	N	N	1550	-20	5	-1.27	13329993	8613	237.80	1569	1569	1533	2040	1099	1570	1547.66	0.17	-62	1590	1580	1568	1558	1546	1585	1563	169	470	500	1160	1	1	33832921	524	18.24	0.55	12	0.03	85.00	2834.00	1619	20240429	-4.26	1250	20240408	24.00	1619	-4.26	20240429	1250	24.00	20240408	1619	-4.26	20240429	1250	24.00	20240408	0.56	N	037760	500	169 억	57992	N	N	N	N
164	20241101	140352	57	100.00	KOSDAQ	금속	N	N	N	N	N	1553	-17	5	-1.08	13312933	8602	237.49	1569	1569	1533	2040	1099	1570	1547.66	0.17	-62	1590	1580	1568	1558	1546	1585	1563	169	470	500	1160	1	1	33832921	525	18.27	0.55	12	0.03	85.00	2834.00	1619	20240429	-4.08	1250	20240408	24.24	1619	-4.08	20240429	1250	24.24	20240408	1619	-4.08	20240429	1250	24.24	20240408	0.56	N	037760	500	169 억	57992	N	N	N	N
165	20241101	130428	57	100.00	KOSDAQ	금속	N	N	N	N	N	1543	-27	5	-1.72	4992981	3206	88.51	1569	1569	1543	2040	1099	1570	1557.39	0.17	15	1590	1580	1568	1558	1546	1585	1563	169	470	500	1160	1	1	33832921	522	18.15	0.54	12	0.01	85.00	2834.00	1619	20240429	-4.69	1250	20240408	23.44	1619	-4.69	20240429	1250	23.44	20240408	1619	-4.69	20240429	1250	23.44	20240408	0.56	N	037760	500	169 억	57992	N	N	N	N
166	20241101	120429	57	100.00	KOSDAQ	금속	N	N	N	N	N	1558	-12	5	-0.76	3940583	2529	69.82	1569	1569	1549	2040	1099	1570	1558.16	0.17	15	1590	1580	1568	1558	1546	1585	1563	169	470	500	1160	1	1	33832921	527	18.33	0.55	12	0.01	85.00	2834.00	1619	20240429	-3.77	1250	20240408	24.64	1619	-3.77	20240429	1250	24.64	20240408	1619	-3.77	20240429	1250	24.64	20240408	0.56	N	037760	500	169 억	57992	N	N	N	N
167	20241101	110427	57	100.00	KOSDAQ	금속	N	N	N	N	N	1557	-13	5	-0.83	3143384	2017	55.69	1569	1569	1549	2040	1099	1570	1558.45	0.17	15	1590	1580	1568	1558	1546	1585	1563	169	470	500	1160	1	1	33832921	527	18.32	0.55	12	0.01	85.00	2834.00	1619	20240429	-3.83	1250	20240408	24.56	1619	-3.83	20240429	1250	24.56	20240408	1619	-3.83	20240429	1250	24.56	20240408	0.56	N	037760	500	169 억	57992	N	N	N	N
168	20241101	100428	57	100.00	KOSDAQ	금속	N	N	N	N	N	1560	-10	5	-0.64	57945	37	1.02	1569	1569	1560	2040	1099	1570	1566.08	0.17	0	1590	1580	1568	1558	1546	1585	1563	169	470	500	1160	1	1	33832921	528	18.35	0.55	12	0.00	85.00	2834.00	1619	20240429	-3.64	1250	20240408	24.80	1619	-3.64	20240429	1250	24.80	20240408	1619	-3.64	20240429	1250	24.80	20240408	0.56	N	037760	500	169 억	57992	N	N	N	N
169	20241101	090426	57	100.00	KOSDAQ	금속	N	N	N	N	N	1570	0	3	0.00	0	0	0.00	0	0	0	2040	1099	1570	0.00	0.17	0	1590	1580	1568	1558	1546	1585	1563	169	470	500	1160	1	1	33832921	531	18.47	0.55	12	0.00	85.00	2834.00	1619	20240429	-3.03	1250	20240408	25.60	1619	-3.03	20240429	1250	25.60	20240408	1619	-3.03	20240429	1250	25.60	20240408	0.56	N	037760	500	169 억	57992	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History