KissMeData/026910/price/prices-20241101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

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	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	160414	57	100.00	KOSDAQ		금속	N	N	N	N	N	2005	-5	5	-0.25	15905739	7927	109.05	2060	2060	1989	2610	1410	2010	2006.53	0.57	-306	2106	2058	2022	1974	1938	2082	1998	32	600	500	1360	5	1	6405405	128	-2.50	0.59	12	0.12	-802.00	3427.00	4075	20240830	-50.80	1910	20241113	4.97	4075	-50.80	20240830	1910	4.97	20241113	4075	-50.80	20240830	1910	4.97	20241113	0.01	N	026910	500	32 억	36388	N	N	N	N
3	20241129	150419	57	100.00	KOSDAQ		금속	N	N	N	N	N	2005	-5	5	-0.25	15015519	7483	102.94	2060	2060	1989	2610	1410	2010	2006.62	0.57	-169	2106	2058	2022	1974	1938	2082	1998	32	600	500	1360	5	1	6405405	128	-2.50	0.59	12	0.12	-802.00	3427.00	4075	20240830	-50.80	1910	20241113	4.97	4075	-50.80	20240830	1910	4.97	20241113	4075	-50.80	20240830	1910	4.97	20241113	0.01	N	026910	500	32 억	36388	N	N	N	N
4	20241129	140418	57	100.00	KOSDAQ		금속	N	N	N	N	N	2010	0	3	0.00	8964940	4451	61.23	2060	2060	2000	2610	1410	2010	2014.14	0.57	-189	2106	2058	2022	1974	1938	2082	1998	32	600	500	1360	5	1	6405405	129	-2.51	0.59	12	0.07	-802.00	3427.00	4075	20240830	-50.67	1910	20241113	5.24	4075	-50.67	20240830	1910	5.24	20241113	4075	-50.67	20240830	1910	5.24	20241113	0.01	N	026910	500	32 억	36388	N	N	N	N
5	20241129	130418	57	100.00	KOSDAQ		금속	N	N	N	N	N	2005	-5	5	-0.25	8446340	4193	57.68	2060	2060	2000	2610	1410	2010	2014.39	0.57	-62	2106	2058	2022	1974	1938	2082	1998	32	600	500	1360	5	1	6405405	128	-2.50	0.59	12	0.07	-802.00	3427.00	4075	20240830	-50.80	1910	20241113	4.97	4075	-50.80	20240830	1910	4.97	20241113	4075	-50.80	20240830	1910	4.97	20241113	0.01	N	026910	500	32 억	36388	N	N	N	N
6	20241129	120420	57	100.00	KOSDAQ		금속	N	N	N	N	N	2005	-5	5	-0.25	8446340	4193	57.68	2060	2060	2000	2610	1410	2010	2014.39	0.57	-62	2106	2058	2022	1974	1938	2082	1998	32	600	500	1360	5	1	6405405	128	-2.50	0.59	12	0.07	-802.00	3427.00	4075	20240830	-50.80	1910	20241113	4.97	4075	-50.80	20240830	1910	4.97	20241113	4075	-50.80	20240830	1910	4.97	20241113	0.01	N	026910	500	32 억	36388	N	N	N	N
7	20241129	110420	57	100.00	KOSDAQ		금속	N	N	N	N	N	2000	-10	5	-0.50	7321800	3632	49.97	2060	2060	2000	2610	1410	2010	2015.91	0.57	-93	2106	2058	2022	1974	1938	2082	1998	32	600	500	1360	5	1	6405405	128	-2.49	0.58	12	0.06	-802.00	3427.00	4075	20240830	-50.92	1910	20241113	4.71	4075	-50.92	20240830	1910	4.71	20241113	4075	-50.92	20240830	1910	4.71	20241113	0.01	N	026910	500	32 억	36388	N	N	N	N
8	20241129	100418	57	100.00	KOSDAQ		금속	N	N	N	N	N	2010	0	3	0.00	4217685	2085	28.68	2060	2060	2010	2610	1410	2010	2022.87	0.57	-49	2106	2058	2022	1974	1938	2082	1998	32	600	500	1360	5	1	6405405	129	-2.51	0.59	12	0.03	-802.00	3427.00	4075	20240830	-50.67	1910	20241113	5.24	4075	-50.67	20240830	1910	5.24	20241113	4075	-50.67	20240830	1910	5.24	20241113	0.01	N	026910	500	32 억	36388	N	N	N	N
9	20241129	090418	57	100.00	KOSDAQ		금속	N	N	N	N	N	2060	50	2	2.49	61800	30	0.41	2060	2060	2060	2610	1410	2010	2060.00	0.57	-10	2106	2058	2022	1974	1938	2082	1998	32	600	500	1360	5	1	6405405	132	-2.57	0.60	12	0.00	-802.00	3427.00	4075	20240830	-49.45	1910	20241113	7.85	4075	-49.45	20240830	1910	7.85	20241113	4075	-49.45	20240830	1910	7.85	20241113	0.01	N	026910	500	32 억	36388	N	N	N	N
10	20241128	160414	57	100.00	KOSDAQ		금속	N	N	N	N	N	2010	23	2	1.16	14613928	7269	110.07	1987	2070	1986	2580	1391	1987	2010.45	0.58	-883	1998	1992	1984	1978	1970	1995	1981	32	593	500	1350	5	1	6405405	129	-2.51	0.59	12	0.11	-802.00	3427.00	4075	20240830	-50.67	1910	20241113	5.24	4075	-50.67	20240830	1910	5.24	20241113	4075	-50.67	20240830	1910	5.24	20241113	0.01	N	026910	500	32 억	37271	N	N	N	N
11	20241128	150422	57	100.00	KOSDAQ		금속	N	N	N	N	N	2045	58	2	2.92	14509258	7217	109.28	1987	2070	1986	2580	1391	1987	2010.43	0.58	-883	1998	1992	1984	1978	1970	1995	1981	32	593	500	1350	5	1	6405405	131	-2.55	0.60	12	0.11	-802.00	3427.00	4075	20240830	-49.82	1910	20241113	7.07	4075	-49.82	20240830	1910	7.07	20241113	4075	-49.82	20240830	1910	7.07	20241113	0.01	N	026910	500	32 억	37271	N	N	N	N
12	20241128	140423	57	100.00	KOSDAQ		금속	N	N	N	N	N	2045	58	2	2.92	13825563	6882	104.21	1987	2070	1986	2580	1391	1987	2008.95	0.58	-824	1998	1992	1984	1978	1970	1995	1981	32	593	500	1350	5	1	6405405	131	-2.55	0.60	12	0.11	-802.00	3427.00	4075	20240830	-49.82	1910	20241113	7.07	4075	-49.82	20240830	1910	7.07	20241113	4075	-49.82	20240830	1910	7.07	20241113	0.01	N	026910	500	32 억	37271	N	N	N	N
13	20241128	130419	57	100.00	KOSDAQ		금속	N	N	N	N	N	2065	78	2	3.93	13362303	6657	100.80	1987	2070	1986	2580	1391	1987	2007.26	0.58	-801	1998	1992	1984	1978	1970	1995	1981	32	593	500	1350	5	1	6405405	132	-2.57	0.60	12	0.10	-802.00	3427.00	4075	20240830	-49.33	1910	20241113	8.12	4075	-49.33	20240830	1910	8.12	20241113	4075	-49.33	20240830	1910	8.12	20241113	0.01	N	026910	500	32 억	37271	N	N	N	N
14	20241128	120423	57	100.00	KOSDAQ		금속	N	N	N	N	N	2005	18	2	0.91	11681147	5825	88.20	1987	2070	1986	2580	1391	1987	2005.35	0.58	-715	1998	1992	1984	1978	1970	1995	1981	32	593	500	1350	5	1	6405405	128	-2.50	0.59	12	0.09	-802.00	3427.00	4075	20240830	-50.80	1910	20241113	4.97	4075	-50.80	20240830	1910	4.97	20241113	4075	-50.80	20240830	1910	4.97	20241113	0.01	N	026910	500	32 억	37271	N	N	N	N
15	20241128	110426	57	100.00	KOSDAQ		금속	N	N	N	N	N	1987	0	3	0.00	6640656	3342	50.61	1987	1988	1987	2580	1391	1987	1987.03	0.58	-74	1998	1992	1984	1978	1970	1995	1981	32	593	500	1350	1	1	6405405	127	-2.48	0.58	12	0.05	-802.00	3427.00	4075	20240830	-51.24	1910	20241113	4.03	4075	-51.24	20240830	1910	4.03	20241113	4075	-51.24	20240830	1910	4.03	20241113	0.01	N	026910	500	32 억	37271	N	N	N	N
16	20241128	100422	57	100.00	KOSDAQ		금속	N	N	N	N	N	1987	0	3	0.00	6640656	3342	50.61	1987	1988	1987	2580	1391	1987	1987.03	0.58	-74	1998	1992	1984	1978	1970	1995	1981	32	593	500	1350	1	1	6405405	127	-2.48	0.58	12	0.05	-802.00	3427.00	4075	20240830	-51.24	1910	20241113	4.03	4075	-51.24	20240830	1910	4.03	20241113	4075	-51.24	20240830	1910	4.03	20241113	0.01	N	026910	500	32 억	37271	N	N	N	N
17	20241128	090419	57	100.00	KOSDAQ		금속	N	N	N	N	N	1987	0	3	0.00	5211902	2623	39.72	1987	1988	1987	2580	1391	1987	1987.00	0.58	-80	1998	1992	1984	1978	1970	1995	1981	32	593	500	1350	1	1	6405405	127	-2.48	0.58	12	0.04	-802.00	3427.00	4075	20240830	-51.24	1910	20241113	4.03	4075	-51.24	20240830	1910	4.03	20241113	4075	-51.24	20240830	1910	4.03	20241113	0.01	N	026910	500	32 억	37271	N	N	N	N
18	20241127	160411	57	100.00	KOSDAQ		금속	N	N	N	N	N	1987	-2	5	-0.10	13125658	6604	46.50	1986	1990	1976	2585	1393	1989	1987.53	0.58	-81	2023	2005	1978	1960	1933	2015	1970	32	596	500	1350	1	1	6405405	127	-2.48	0.58	12	0.10	-802.00	3427.00	4075	20240830	-51.24	1910	20241113	4.03	4075	-51.24	20240830	1910	4.03	20241113	4075	-51.24	20240830	1910	4.03	20241113	0.01	N	026910	500	32 억	37352	N	N	N	N
19	20241127	150417	57	100.00	KOSDAQ		금속	N	N	N	N	N	1989	0	3	0.00	6839504	3442	24.24	1986	1990	1976	2585	1393	1989	1987.07	0.58	-81	2023	2005	1978	1960	1933	2015	1970	32	596	500	1350	1	1	6405405	127	-2.48	0.58	12	0.05	-802.00	3427.00	4075	20240830	-51.19	1910	20241113	4.14	4075	-51.19	20240830	1910	4.14	20241113	4075	-51.19	20240830	1910	4.14	20241113	0.01	N	026910	500	32 억	37352	N	N	N	N
20	20241127	140418	57	100.00	KOSDAQ		금속	N	N	N	N	N	1988	-1	5	-0.05	4991984	2513	17.70	1986	1990	1976	2585	1393	1989	1986.46	0.58	-81	2023	2005	1978	1960	1933	2015	1970	32	596	500	1350	1	1	6405405	127	-2.48	0.58	12	0.04	-802.00	3427.00	4075	20240830	-51.21	1910	20241113	4.08	4075	-51.21	20240830	1910	4.08	20241113	4075	-51.21	20240830	1910	4.08	20241113	0.01	N	026910	500	32 억	37352	N	N	N	N
21	20241127	130413	57	100.00	KOSDAQ		금속	N	N	N	N	N	1988	-1	5	-0.05	4989996	2512	17.69	1986	1990	1976	2585	1393	1989	1986.46	0.58	-81	2023	2005	1978	1960	1933	2015	1970	32	596	500	1350	1	1	6405405	127	-2.48	0.58	12	0.04	-802.00	3427.00	4075	20240830	-51.21	1910	20241113	4.08	4075	-51.21	20240830	1910	4.08	20241113	4075	-51.21	20240830	1910	4.08	20241113	0.01	N	026910	500	32 억	37352	N	N	N	N
22	20241127	120418	57	100.00	KOSDAQ		금속	N	N	N	N	N	1986	-3	5	-0.15	4532860	2282	16.07	1986	1989	1976	2585	1393	1989	1986.35	0.58	-81	2023	2005	1978	1960	1933	2015	1970	32	596	500	1350	1	1	6405405	127	-2.48	0.58	12	0.04	-802.00	3427.00	4075	20240830	-51.26	1910	20241113	3.98	4075	-51.26	20240830	1910	3.98	20241113	4075	-51.26	20240830	1910	3.98	20241113	0.01	N	026910	500	32 억	37352	N	N	N	N
23	20241127	110417	57	100.00	KOSDAQ		금속	N	N	N	N	N	1989	0	3	0.00	4328699	2179	15.34	1986	1989	1976	2585	1393	1989	1986.55	0.58	-81	2023	2005	1978	1960	1933	2015	1970	32	596	500	1350	1	1	6405405	127	-2.48	0.58	12	0.03	-802.00	3427.00	4075	20240830	-51.19	1910	20241113	4.14	4075	-51.19	20240830	1910	4.14	20241113	4075	-51.19	20240830	1910	4.14	20241113	0.01	N	026910	500	32 억	37352	N	N	N	N
24	20241127	100416	57	100.00	KOSDAQ		금속	N	N	N	N	N	1979	-10	5	-0.50	4053771	2040	14.37	1986	1989	1979	2585	1393	1989	1987.14	0.58	-81	2023	2005	1978	1960	1933	2015	1970	32	596	500	1350	1	1	6405405	127	-2.47	0.58	12	0.03	-802.00	3427.00	4075	20240830	-51.44	1910	20241113	3.61	4075	-51.44	20240830	1910	3.61	20241113	4075	-51.44	20240830	1910	3.61	20241113	0.01	N	026910	500	32 억	37352	N	N	N	N
25	20241127	090415	57	100.00	KOSDAQ		금속	N	N	N	N	N	1989	0	3	0.00	2875264	1447	10.19	1986	1989	1985	2585	1393	1989	1987.05	0.58	-37	2023	2005	1978	1960	1933	2015	1970	32	596	500	1350	1	1	6405405	127	-2.48	0.58	12	0.02	-802.00	3427.00	4075	20240830	-51.19	1910	20241113	4.14	4075	-51.19	20240830	1910	4.14	20241113	4075	-51.19	20240830	1910	4.14	20241113	0.01	N	026910	500	32 억	37352	N	N	N	N
26	20241126	160415	57	100.00	KOSDAQ		금속	N	N	N	N	N	1989	35	2	1.79	28050505	14199	119.31	1954	1996	1951	2540	1368	1954	1975.51	0.59	-147	1979	1966	1958	1945	1937	1962	1941	32	586	500	1320	1	1	6405405	127	-2.48	0.58	12	0.22	-802.00	3427.00	4075	20240830	-51.19	1910	20241113	4.14	4075	-51.19	20240830	1910	4.14	20241113	4075	-51.19	20240830	1910	4.14	20241113	0.01	N	026910	500	32 억	37499	N	N	N	N
27	20241126	150414	57	100.00	KOSDAQ		금속	N	N	N	N	N	1991	37	2	1.89	26854317	13593	114.22	1954	1996	1951	2540	1368	1954	1975.60	0.59	-147	1979	1966	1958	1945	1937	1962	1941	32	586	500	1320	1	1	6405405	128	-2.48	0.58	12	0.21	-802.00	3427.00	4075	20240830	-51.14	1910	20241113	4.24	4075	-51.14	20240830	1910	4.24	20241113	4075	-51.14	20240830	1910	4.24	20241113	0.01	N	026910	500	32 억	37499	N	N	N	N
28	20241126	140413	57	100.00	KOSDAQ		금속	N	N	N	N	N	1961	7	2	0.36	25345098	12826	107.77	1954	1996	1951	2540	1368	1954	1976.07	0.59	-301	1979	1966	1958	1945	1937	1962	1941	32	586	500	1320	1	1	6405405	126	-2.45	0.57	12	0.20	-802.00	3427.00	4075	20240830	-51.88	1910	20241113	2.67	4075	-51.88	20240830	1910	2.67	20241113	4075	-51.88	20240830	1910	2.67	20241113	0.01	N	026910	500	32 억	37499	N	N	N	N
29	20241126	130412	57	100.00	KOSDAQ		금속	N	N	N	N	N	1996	42	2	2.15	20020390	10124	85.07	1954	1996	1951	2540	1368	1954	1977.52	0.59	-301	1979	1966	1958	1945	1937	1962	1941	32	586	500	1320	1	1	6405405	128	-2.49	0.58	12	0.16	-802.00	3427.00	4075	20240830	-51.02	1910	20241113	4.50	4075	-51.02	20240830	1910	4.50	20241113	4075	-51.02	20240830	1910	4.50	20241113	0.01	N	026910	500	32 억	37499	N	N	N	N
30	20241126	120417	57	100.00	KOSDAQ		금속	N	N	N	N	N	1996	42	2	2.15	19808814	10018	84.18	1954	1996	1951	2540	1368	1954	1977.32	0.59	-301	1979	1966	1958	1945	1937	1962	1941	32	586	500	1320	1	1	6405405	128	-2.49	0.58	12	0.16	-802.00	3427.00	4075	20240830	-51.02	1910	20241113	4.50	4075	-51.02	20240830	1910	4.50	20241113	4075	-51.02	20240830	1910	4.50	20241113	0.01	N	026910	500	32 억	37499	N	N	N	N
31	20241126	110419	57	100.00	KOSDAQ		금속	N	N	N	N	N	1983	29	2	1.48	17809497	9012	75.72	1954	1996	1951	2540	1368	1954	1976.20	0.59	-350	1979	1966	1958	1945	1937	1962	1941	32	586	500	1320	1	1	6405405	127	-2.47	0.58	12	0.14	-802.00	3427.00	4075	20240830	-51.34	1910	20241113	3.82	4075	-51.34	20240830	1910	3.82	20241113	4075	-51.34	20240830	1910	3.82	20241113	0.01	N	026910	500	32 억	37499	N	N	N	N
32	20241126	100417	57	100.00	KOSDAQ		금속	N	N	N	N	N	1973	19	2	0.97	17386106	8797	73.92	1954	1996	1951	2540	1368	1954	1976.37	0.59	-340	1979	1966	1958	1945	1937	1962	1941	32	586	500	1320	1	1	6405405	126	-2.46	0.58	12	0.14	-802.00	3427.00	4075	20240830	-51.58	1910	20241113	3.30	4075	-51.58	20240830	1910	3.30	20241113	4075	-51.58	20240830	1910	3.30	20241113	0.01	N	026910	500	32 억	37499	N	N	N	N
33	20241126	090414	57	100.00	KOSDAQ		금속	N	N	N	N	N	1951	-3	5	-0.15	4801438	2457	20.65	1954	1971	1951	2540	1368	1954	1954.19	0.59	-178	1979	1966	1958	1945	1937	1962	1941	32	586	500	1320	1	1	6405405	125	-2.43	0.57	12	0.04	-802.00	3427.00	4075	20240830	-52.12	1910	20241113	2.15	4075	-52.12	20240830	1910	2.15	20241113	4075	-52.12	20240830	1910	2.15	20241113	0.01	N	026910	500	32 억	37499	N	N	N	N
34	20241125	160407	57	100.00	KOSDAQ		금속	N	N	N	N	N	1954	-9	5	-0.46	23321610	11901	116.68	1964	1971	1950	2550	1375	1963	1959.63	0.59	-476	1973	1967	1958	1952	1943	1971	1956	32	587	500	1330	1	1	6405405	125	-2.44	0.57	12	0.19	-802.00	3427.00	4075	20240830	-52.05	1910	20241113	2.30	4075	-52.05	20240830	1910	2.30	20241113	4075	-52.05	20240830	1910	2.30	20241113	0.01	N	026910	500	32 억	37975	N	N	N	N
35	20241125	150413	57	100.00	KOSDAQ		금속	N	N	N	N	N	1954	-9	5	-0.46	21221766	10828	106.16	1964	1971	1950	2550	1375	1963	1959.90	0.59	-89	1973	1967	1958	1952	1943	1971	1956	32	587	500	1330	1	1	6405405	125	-2.44	0.57	12	0.17	-802.00	3427.00	4075	20240830	-52.05	1910	20241113	2.30	4075	-52.05	20240830	1910	2.30	20241113	4075	-52.05	20240830	1910	2.30	20241113	0.01	N	026910	500	32 억	37975	N	N	N	N
36	20241125	140414	57	100.00	KOSDAQ		금속	N	N	N	N	N	1964	1	2	0.05	19105584	9745	95.54	1964	1971	1950	2550	1375	1963	1960.55	0.59	-293	1973	1967	1958	1952	1943	1971	1956	32	587	500	1330	1	1	6405405	126	-2.45	0.57	12	0.15	-802.00	3427.00	4075	20240830	-51.80	1910	20241113	2.83	4075	-51.80	20240830	1910	2.83	20241113	4075	-51.80	20240830	1910	2.83	20241113	0.01	N	026910	500	32 억	37975	N	N	N	N
37	20241125	130410	57	100.00	KOSDAQ		금속	N	N	N	N	N	1960	-3	5	-0.15	10431330	5322	52.18	1964	1971	1950	2550	1375	1963	1960.04	0.59	105	1973	1967	1958	1952	1943	1971	1956	32	587	500	1330	1	1	6405405	126	-2.44	0.57	12	0.08	-802.00	3427.00	4075	20240830	-51.90	1910	20241113	2.62	4075	-51.90	20240830	1910	2.62	20241113	4075	-51.90	20240830	1910	2.62	20241113	0.01	N	026910	500	32 억	37975	N	N	N	N
38	20241125	120414	57	100.00	KOSDAQ		금속	N	N	N	N	N	1965	2	2	0.10	10392130	5302	51.98	1964	1971	1950	2550	1375	1963	1960.04	0.59	105	1973	1967	1958	1952	1943	1971	1956	32	587	500	1330	1	1	6405405	126	-2.45	0.57	12	0.08	-802.00	3427.00	4075	20240830	-51.78	1910	20241113	2.88	4075	-51.78	20240830	1910	2.88	20241113	4075	-51.78	20240830	1910	2.88	20241113	0.01	N	026910	500	32 억	37975	N	N	N	N
39	20241125	110412	57	100.00	KOSDAQ		금속	N	N	N	N	N	1966	3	2	0.15	8473248	4322	42.37	1964	1971	1950	2550	1375	1963	1960.49	0.59	105	1973	1967	1958	1952	1943	1971	1956	32	587	500	1330	1	1	6405405	126	-2.45	0.57	12	0.07	-802.00	3427.00	4075	20240830	-51.75	1910	20241113	2.93	4075	-51.75	20240830	1910	2.93	20241113	4075	-51.75	20240830	1910	2.93	20241113	0.01	N	026910	500	32 억	37975	N	N	N	N
40	20241125	100407	57	100.00	KOSDAQ		금속	N	N	N	N	N	1955	-8	5	-0.41	6226718	3173	31.11	1964	1971	1950	2550	1375	1963	1962.41	0.59	119	1973	1967	1958	1952	1943	1971	1956	32	587	500	1330	1	1	6405405	125	-2.44	0.57	12	0.05	-802.00	3427.00	4075	20240830	-52.02	1910	20241113	2.36	4075	-52.02	20240830	1910	2.36	20241113	4075	-52.02	20240830	1910	2.36	20241113	0.01	N	026910	500	32 억	37975	N	N	N	N
41	20241125	090408	57	100.00	KOSDAQ		금속	N	N	N	N	N	1951	-12	5	-0.61	5980326	3047	29.87	1964	1971	1950	2550	1375	1963	1962.69	0.59	119	1973	1967	1958	1952	1943	1971	1956	32	587	500	1330	1	1	6405405	125	-2.43	0.57	12	0.05	-802.00	3427.00	4075	20240830	-52.12	1910	20241113	2.15	4075	-52.12	20240830	1910	2.15	20241113	4075	-52.12	20240830	1910	2.15	20241113	0.01	N	026910	500	32 억	37975	N	N	N	N
42	20241122	160351	57	100.00	KOSDAQ		금속	N	N	N	N	N	1963	3	2	0.15	19938679	10200	89.27	1953	1964	1949	2545	1372	1960	1954.77	0.60	-322	2014	1986	1968	1940	1922	1978	1932	32	585	500	1330	1	1	6405405	126	-2.45	0.57	12	0.16	-802.00	3427.00	4075	20240830	-51.83	1910	20241113	2.77	4075	-51.83	20240830	1910	2.77	20241113	4075	-51.83	20240830	1910	2.77	20241113	0.01	N	026910	500	32 억	38297	N	N	N	N
43	20241122	150350	57	100.00	KOSDAQ		금속	N	N	N	N	N	1953	-7	5	-0.36	19310696	9880	86.47	1953	1964	1949	2545	1372	1960	1954.52	0.60	-214	2014	1986	1968	1940	1922	1978	1932	32	585	500	1330	1	1	6405405	125	-2.44	0.57	12	0.15	-802.00	3427.00	4075	20240830	-52.07	1910	20241113	2.25	4075	-52.07	20240830	1910	2.25	20241113	4075	-52.07	20240830	1910	2.25	20241113	0.01	N	026910	500	32 억	38297	N	N	N	N
44	20241122	140354	57	100.00	KOSDAQ		금속	N	N	N	N	N	1951	-9	5	-0.46	18286614	9358	81.90	1953	1963	1949	2545	1372	1960	1954.12	0.60	-163	2014	1986	1968	1940	1922	1978	1932	32	585	500	1330	1	1	6405405	125	-2.43	0.57	12	0.15	-802.00	3427.00	4075	20240830	-52.12	1910	20241113	2.15	4075	-52.12	20240830	1910	2.15	20241113	4075	-52.12	20240830	1910	2.15	20241113	0.01	N	026910	500	32 억	38297	N	N	N	N
45	20241122	130355	57	100.00	KOSDAQ		금속	N	N	N	N	N	1950	-10	5	-0.51	15429854	7893	69.08	1953	1963	1949	2545	1372	1960	1954.88	0.60	-163	2014	1986	1968	1940	1922	1978	1932	32	585	500	1330	1	1	6405405	125	-2.43	0.57	12	0.12	-802.00	3427.00	4075	20240830	-52.15	1910	20241113	2.09	4075	-52.15	20240830	1910	2.09	20241113	4075	-52.15	20240830	1910	2.09	20241113	0.01	N	026910	500	32 억	38297	N	N	N	N
46	20241122	120355	57	100.00	KOSDAQ		금속	N	N	N	N	N	1950	-10	5	-0.51	14702508	7520	65.81	1953	1963	1950	2545	1372	1960	1955.12	0.60	-163	2014	1986	1968	1940	1922	1978	1932	32	585	500	1330	1	1	6405405	125	-2.43	0.57	12	0.12	-802.00	3427.00	4075	20240830	-52.15	1910	20241113	2.09	4075	-52.15	20240830	1910	2.09	20241113	4075	-52.15	20240830	1910	2.09	20241113	0.01	N	026910	500	32 억	38297	N	N	N	N
47	20241122	110352	57	100.00	KOSDAQ		금속	N	N	N	N	N	1955	-5	5	-0.26	11640072	5952	52.09	1953	1963	1951	2545	1372	1960	1955.66	0.60	-111	2014	1986	1968	1940	1922	1978	1932	32	585	500	1330	1	1	6405405	125	-2.44	0.57	12	0.09	-802.00	3427.00	4075	20240830	-52.02	1910	20241113	2.36	4075	-52.02	20240830	1910	2.36	20241113	4075	-52.02	20240830	1910	2.36	20241113	0.01	N	026910	500	32 억	38297	N	N	N	N
48	20241122	100358	57	100.00	KOSDAQ		금속	N	N	N	N	N	1963	3	2	0.15	9252598	4733	41.42	1953	1963	1951	2545	1372	1960	1954.91	0.60	-54	2014	1986	1968	1940	1922	1978	1932	32	585	500	1330	1	1	6405405	126	-2.45	0.57	12	0.07	-802.00	3427.00	4075	20240830	-51.83	1910	20241113	2.77	4075	-51.83	20240830	1910	2.77	20241113	4075	-51.83	20240830	1910	2.77	20241113	0.01	N	026910	500	32 억	38297	N	N	N	N
49	20241122	090354	57	100.00	KOSDAQ		금속	N	N	N	N	N	1952	-8	5	-0.41	4435140	2272	19.88	1953	1956	1951	2545	1372	1960	1952.09	0.60	-44	2014	1986	1968	1940	1922	1978	1932	32	585	500	1330	1	1	6405405	125	-2.43	0.57	12	0.04	-802.00	3427.00	4075	20240830	-52.10	1910	20241113	2.20	4075	-52.10	20240830	1910	2.20	20241113	4075	-52.10	20240830	1910	2.20	20241113	0.01	N	026910	500	32 억	38297	N	N	N	N
50	20241121	160351	57	100.00	KOSDAQ		금속	N	N	N	N	N	1960	-34	5	-1.71	22459286	11426	98.79	1993	1996	1950	2590	1396	1994	1965.63	0.60	37	2031	2012	1981	1962	1931	2022	1972	32	596	500	1350	1	1	6405405	126	-2.44	0.57	12	0.18	-802.00	3427.00	4075	20240830	-51.90	1910	20241113	2.62	4075	-51.90	20240830	1910	2.62	20241113	4075	-51.90	20240830	1910	2.62	20241113	0.01	N	026910	500	32 억	38260	N	N	N	N
51	20241121	150400	57	100.00	KOSDAQ		금속	N	N	N	N	N	1966	-28	5	-1.40	21621993	10999	95.10	1993	1996	1950	2590	1396	1994	1965.81	0.60	182	2031	2012	1981	1962	1931	2022	1972	32	596	500	1350	1	1	6405405	126	-2.45	0.57	12	0.17	-802.00	3427.00	4075	20240830	-51.75	1910	20241113	2.93	4075	-51.75	20240830	1910	2.93	20241113	4075	-51.75	20240830	1910	2.93	20241113	0.01	N	026910	500	32 억	38260	N	N	N	N
52	20241121	140358	57	100.00	KOSDAQ		금속	N	N	N	N	N	1970	-24	5	-1.20	21547286	10961	94.77	1993	1996	1950	2590	1396	1994	1965.81	0.60	216	2031	2012	1981	1962	1931	2022	1972	32	596	500	1350	1	1	6405405	126	-2.46	0.57	12	0.17	-802.00	3427.00	4075	20240830	-51.66	1910	20241113	3.14	4075	-51.66	20240830	1910	3.14	20241113	4075	-51.66	20240830	1910	3.14	20241113	0.01	N	026910	500	32 억	38260	N	N	N	N
53	20241121	130355	57	100.00	KOSDAQ		금속	N	N	N	N	N	1950	-44	5	-2.21	21531526	10953	94.70	1993	1996	1950	2590	1396	1994	1965.81	0.60	216	2031	2012	1981	1962	1931	2022	1972	32	596	500	1350	1	1	6405405	125	-2.43	0.57	12	0.17	-802.00	3427.00	4075	20240830	-52.15	1910	20241113	2.09	4075	-52.15	20240830	1910	2.09	20241113	4075	-52.15	20240830	1910	2.09	20241113	0.01	N	026910	500	32 억	38260	N	N	N	N
54	20241121	120355	57	100.00	KOSDAQ		금속	N	N	N	N	N	1959	-35	5	-1.76	15820573	8026	69.39	1993	1996	1950	2590	1396	1994	1971.17	0.60	216	2031	2012	1981	1962	1931	2022	1972	32	596	500	1350	1	1	6405405	125	-2.44	0.57	12	0.13	-802.00	3427.00	4075	20240830	-51.93	1910	20241113	2.57	4075	-51.93	20240830	1910	2.57	20241113	4075	-51.93	20240830	1910	2.57	20241113	0.01	N	026910	500	32 억	38260	N	N	N	N
55	20241121	110355	57	100.00	KOSDAQ		금속	N	N	N	N	N	1978	-16	5	-0.80	13657807	6932	59.93	1993	1996	1950	2590	1396	1994	1970.25	0.60	288	2031	2012	1981	1962	1931	2022	1972	32	596	500	1350	1	1	6405405	127	-2.47	0.58	12	0.11	-802.00	3427.00	4075	20240830	-51.46	1910	20241113	3.56	4075	-51.46	20240830	1910	3.56	20241113	4075	-51.46	20240830	1910	3.56	20241113	0.01	N	026910	500	32 억	38260	N	N	N	N
56	20241121	100358	57	100.00	KOSDAQ		금속	N	N	N	N	N	1955	-39	5	-1.96	12288271	6234	53.90	1993	1996	1950	2590	1396	1994	1971.17	0.60	295	2031	2012	1981	1962	1931	2022	1972	32	596	500	1350	1	1	6405405	125	-2.44	0.57	12	0.10	-802.00	3427.00	4075	20240830	-52.02	1910	20241113	2.36	4075	-52.02	20240830	1910	2.36	20241113	4075	-52.02	20240830	1910	2.36	20241113	0.01	N	026910	500	32 억	38260	N	N	N	N
57	20241121	090356	57	100.00	KOSDAQ		금속	N	N	N	N	N	1994	0	3	0.00	3958473	1986	17.17	1993	1996	1984	2590	1396	1994	1993.19	0.60	-200	2031	2012	1981	1962	1931	2022	1972	32	596	500	1350	1	1	6405405	128	-2.49	0.58	12	0.03	-802.00	3427.00	4075	20240830	-51.07	1910	20241113	4.40	4075	-51.07	20240830	1910	4.40	20241113	4075	-51.07	20240830	1910	4.40	20241113	0.01	N	026910	500	32 억	38260	N	N	N	N
58	20241120	160354	57	100.00	KOSDAQ		금속	N	N	N	N	N	1994	22	2	1.12	22772877	11566	95.49	1950	2000	1950	2560	1381	1972	1968.95	0.60	-111	2080	2026	1996	1942	1912	2011	1927	32	588	500	1340	1	1	6405405	128	-2.49	0.58	12	0.18	-802.00	3427.00	4075	20240830	-51.07	1910	20241113	4.40	4075	-51.07	20240830	1910	4.40	20241113	4075	-51.07	20240830	1910	4.40	20241113	0.01	N	026910	500	32 억	38371	N	N	N	N
59	20241120	150400	57	100.00	KOSDAQ		금속	N	N	N	N	N	1970	-2	5	-0.10	18834551	9572	79.03	1950	2000	1950	2560	1381	1972	1967.67	0.60	-105	2080	2026	1996	1942	1912	2011	1927	32	588	500	1340	1	1	6405405	126	-2.46	0.57	12	0.15	-802.00	3427.00	4075	20240830	-51.66	1910	20241113	3.14	4075	-51.66	20240830	1910	3.14	20241113	4075	-51.66	20240830	1910	3.14	20241113	0.01	N	026910	500	32 억	38371	N	N	N	N
60	20241120	140359	57	100.00	KOSDAQ		금속	N	N	N	N	N	1994	22	2	1.12	14275901	7260	59.94	1950	2000	1950	2560	1381	1972	1966.38	0.60	-53	2080	2026	1996	1942	1912	2011	1927	32	588	500	1340	1	1	6405405	128	-2.49	0.58	12	0.11	-802.00	3427.00	4075	20240830	-51.07	1910	20241113	4.40	4075	-51.07	20240830	1910	4.40	20241113	4075	-51.07	20240830	1910	4.40	20241113	0.01	N	026910	500	32 억	38371	N	N	N	N
61	20241120	130400	57	100.00	KOSDAQ		금속	N	N	N	N	N	1988	16	2	0.81	14146318	7195	59.40	1950	2000	1950	2560	1381	1972	1966.13	0.60	-17	2080	2026	1996	1942	1912	2011	1927	32	588	500	1340	1	1	6405405	127	-2.48	0.58	12	0.11	-802.00	3427.00	4075	20240830	-51.21	1910	20241113	4.08	4075	-51.21	20240830	1910	4.08	20241113	4075	-51.21	20240830	1910	4.08	20241113	0.01	N	026910	500	32 억	38371	N	N	N	N
62	20241120	120401	57	100.00	KOSDAQ		금속	N	N	N	N	N	1970	-2	5	-0.10	14128442	7186	59.33	1950	2000	1950	2560	1381	1972	1966.11	0.60	-17	2080	2026	1996	1942	1912	2011	1927	32	588	500	1340	1	1	6405405	126	-2.46	0.57	12	0.11	-802.00	3427.00	4075	20240830	-51.66	1910	20241113	3.14	4075	-51.66	20240830	1910	3.14	20241113	4075	-51.66	20240830	1910	3.14	20241113	0.01	N	026910	500	32 억	38371	N	N	N	N
63	20241120	110359	57	100.00	KOSDAQ		금속	N	N	N	N	N	1971	-1	5	-0.05	13513562	6874	56.75	1950	2000	1950	2560	1381	1972	1965.89	0.60	9	2080	2026	1996	1942	1912	2011	1927	32	588	500	1340	1	1	6405405	126	-2.46	0.58	12	0.11	-802.00	3427.00	4075	20240830	-51.63	1910	20241113	3.19	4075	-51.63	20240830	1910	3.19	20241113	4075	-51.63	20240830	1910	3.19	20241113	0.01	N	026910	500	32 억	38371	N	N	N	N
64	20241120	100358	57	100.00	KOSDAQ		금속	N	N	N	N	N	1965	-7	5	-0.35	13186240	6708	55.38	1950	2000	1950	2560	1381	1972	1965.75	0.60	-19	2080	2026	1996	1942	1912	2011	1927	32	588	500	1340	1	1	6405405	126	-2.45	0.57	12	0.10	-802.00	3427.00	4075	20240830	-51.78	1910	20241113	2.88	4075	-51.78	20240830	1910	2.88	20241113	4075	-51.78	20240830	1910	2.88	20241113	0.01	N	026910	500	32 억	38371	N	N	N	N
65	20241120	090358	57	100.00	KOSDAQ		금속	N	N	N	N	N	2000	28	2	1.42	12824162	6526	53.88	1950	2000	1950	2560	1381	1972	1965.09	0.60	8	2080	2026	1996	1942	1912	2011	1927	32	588	500	1340	5	1	6405405	128	-2.49	0.58	12	0.10	-802.00	3427.00	4075	20240830	-50.92	1910	20241113	4.71	4075	-50.92	20240830	1910	4.71	20241113	4075	-50.92	20240830	1910	4.71	20241113	0.01	N	026910	500	32 억	38371	N	N	N	N
66	20241119	160342	57	100.00	KOSDAQ		금속	N	N	N	N	N	1972	-13	5	-0.65	24063211	12112	102.63	1994	2050	1966	2580	1390	1985	1986.85	0.61	-923	2038	2011	1971	1944	1904	2025	1958	32	595	500	1340	1	1	6405405	126	-2.46	0.58	12	0.19	-802.00	3427.00	4075	20240830	-51.61	1910	20241113	3.25	4075	-51.61	20240830	1910	3.25	20241113	4075	-51.61	20240830	1910	3.25	20241113	0.01	N	026910	500	32 억	39294	N	N	N	N
67	20241119	150346	57	100.00	KOSDAQ		금속	N	N	N	N	N	2000	15	2	0.76	21739880	10934	92.65	1994	2050	1966	2580	1390	1985	1988.28	0.61	-755	2038	2011	1971	1944	1904	2025	1958	32	595	500	1340	5	1	6405405	128	-2.49	0.58	12	0.17	-802.00	3427.00	4075	20240830	-50.92	1910	20241113	4.71	4075	-50.92	20240830	1910	4.71	20241113	4075	-50.92	20240830	1910	4.71	20241113	0.01	N	026910	500	32 억	39294	N	N	N	N
68	20241119	140344	57	100.00	KOSDAQ		금속	N	N	N	N	N	1972	-13	5	-0.65	20637934	10378	87.93	1994	2050	1966	2580	1390	1985	1988.62	0.61	-681	2038	2011	1971	1944	1904	2025	1958	32	595	500	1340	1	1	6405405	126	-2.46	0.58	12	0.16	-802.00	3427.00	4075	20240830	-51.61	1910	20241113	3.25	4075	-51.61	20240830	1910	3.25	20241113	4075	-51.61	20240830	1910	3.25	20241113	0.01	N	026910	500	32 억	39294	N	N	N	N
69	20241119	130345	57	100.00	KOSDAQ		금속	N	N	N	N	N	1972	-13	5	-0.65	18701991	9397	79.62	1994	2050	1966	2580	1390	1985	1990.21	0.61	-671	2038	2011	1971	1944	1904	2025	1958	32	595	500	1340	1	1	6405405	126	-2.46	0.58	12	0.15	-802.00	3427.00	4075	20240830	-51.61	1910	20241113	3.25	4075	-51.61	20240830	1910	3.25	20241113	4075	-51.61	20240830	1910	3.25	20241113	0.01	N	026910	500	32 억	39294	N	N	N	N
70	20241119	120342	57	100.00	KOSDAQ		금속	N	N	N	N	N	1972	-13	5	-0.65	18469197	9279	78.62	1994	2050	1966	2580	1390	1985	1990.43	0.61	-666	2038	2011	1971	1944	1904	2025	1958	32	595	500	1340	1	1	6405405	126	-2.46	0.58	12	0.14	-802.00	3427.00	4075	20240830	-51.61	1910	20241113	3.25	4075	-51.61	20240830	1910	3.25	20241113	4075	-51.61	20240830	1910	3.25	20241113	0.01	N	026910	500	32 억	39294	N	N	N	N
71	20241119	110346	57	100.00	KOSDAQ		금속	N	N	N	N	N	1972	-13	5	-0.65	18064809	9074	76.89	1994	2050	1966	2580	1390	1985	1990.83	0.61	-597	2038	2011	1971	1944	1904	2025	1958	32	595	500	1340	1	1	6405405	126	-2.46	0.58	12	0.14	-802.00	3427.00	4075	20240830	-51.61	1910	20241113	3.25	4075	-51.61	20240830	1910	3.25	20241113	4075	-51.61	20240830	1910	3.25	20241113	0.01	N	026910	500	32 억	39294	N	N	N	N
72	20241119	100355	57	100.00	KOSDAQ		금속	N	N	N	N	N	1990	5	2	0.25	14967239	7505	63.59	1994	2050	1985	2580	1390	1985	1994.30	0.61	-597	2038	2011	1971	1944	1904	2025	1958	32	595	500	1340	1	1	6405405	127	-2.48	0.58	12	0.12	-802.00	3427.00	4075	20240830	-51.17	1910	20241113	4.19	4075	-51.17	20240830	1910	4.19	20241113	4075	-51.17	20240830	1910	4.19	20241113	0.01	N	026910	500	32 억	39294	N	N	N	N
73	20241119	090353	57	100.00	KOSDAQ		금속	N	N	N	N	N	2050	65	2	3.27	8321807	4160	35.25	1994	2050	1985	2580	1390	1985	2000.43	0.61	-712	2038	2011	1971	1944	1904	2025	1958	32	595	500	1340	5	1	6405405	131	-2.56	0.60	12	0.06	-802.00	3427.00	4075	20240830	-49.69	1910	20241113	7.33	4075	-49.69	20240830	1910	7.33	20241113	4075	-49.69	20240830	1910	7.33	20241113	0.01	N	026910	500	32 억	39294	N	N	N	N
74	20241118	160343	57	100.00	KOSDAQ		금속	N	N	N	N	N	1985	39	2	2.00	23108277	11761	108.63	1935	1998	1931	2525	1363	1946	1964.82	0.61	149	1966	1955	1940	1929	1914	1961	1935	32	579	500	1320	1	1	6405405	127	-2.48	0.58	12	0.18	-802.00	3427.00	4075	20240830	-51.29	1910	20241113	3.93	4075	-51.29	20240830	1910	3.93	20241113	4075	-51.29	20240830	1910	3.93	20241113	0.01	N	026910	500	32 억	39145	N	N	N	N
75	20241118	150346	57	100.00	KOSDAQ		금속	N	N	N	N	N	1959	13	2	0.67	21717951	11054	102.10	1935	1998	1931	2525	1363	1946	1964.71	0.61	236	1966	1955	1940	1929	1914	1961	1935	32	579	500	1320	1	1	6405405	125	-2.44	0.57	12	0.17	-802.00	3427.00	4075	20240830	-51.93	1910	20241113	2.57	4075	-51.93	20240830	1910	2.57	20241113	4075	-51.93	20240830	1910	2.57	20241113	0.01	N	026910	500	32 억	39145	N	N	N	N
76	20241118	140346	57	100.00	KOSDAQ		금속	N	N	N	N	N	1958	12	2	0.62	20105632	10231	94.50	1935	1998	1931	2525	1363	1946	1965.17	0.61	91	1966	1955	1940	1929	1914	1961	1935	32	579	500	1320	1	1	6405405	125	-2.44	0.57	12	0.16	-802.00	3427.00	4075	20240830	-51.95	1910	20241113	2.51	4075	-51.95	20240830	1910	2.51	20241113	4075	-51.95	20240830	1910	2.51	20241113	0.01	N	026910	500	32 억	39145	N	N	N	N
77	20241118	130344	57	100.00	KOSDAQ		금속	N	N	N	N	N	1993	47	2	2.42	19962746	10158	93.82	1935	1998	1931	2525	1363	1946	1965.22	0.61	74	1966	1955	1940	1929	1914	1961	1935	32	579	500	1320	1	1	6405405	128	-2.49	0.58	12	0.16	-802.00	3427.00	4075	20240830	-51.09	1910	20241113	4.35	4075	-51.09	20240830	1910	4.35	20241113	4075	-51.09	20240830	1910	4.35	20241113	0.01	N	026910	500	32 억	39145	N	N	N	N
78	20241118	120346	57	100.00	KOSDAQ		금속	N	N	N	N	N	1993	47	2	2.42	19962746	10158	93.82	1935	1998	1931	2525	1363	1946	1965.22	0.61	74	1966	1955	1940	1929	1914	1961	1935	32	579	500	1320	1	1	6405405	128	-2.49	0.58	12	0.16	-802.00	3427.00	4075	20240830	-51.09	1910	20241113	4.35	4075	-51.09	20240830	1910	4.35	20241113	4075	-51.09	20240830	1910	4.35	20241113	0.01	N	026910	500	32 억	39145	N	N	N	N
79	20241118	110346	57	100.00	KOSDAQ		금속	N	N	N	N	N	1998	52	2	2.67	19948793	10151	93.76	1935	1998	1931	2525	1363	1946	1965.20	0.61	74	1966	1955	1940	1929	1914	1961	1935	32	579	500	1320	1	1	6405405	128	-2.49	0.58	12	0.16	-802.00	3427.00	4075	20240830	-50.97	1910	20241113	4.61	4075	-50.97	20240830	1910	4.61	20241113	4075	-50.97	20240830	1910	4.61	20241113	0.01	N	026910	500	32 억	39145	N	N	N	N
80	20241118	100345	57	100.00	KOSDAQ		금속	N	N	N	N	N	1961	15	2	0.77	9045212	4639	42.85	1935	1970	1931	2525	1363	1946	1949.82	0.61	590	1966	1955	1940	1929	1914	1961	1935	32	579	500	1320	1	1	6405405	126	-2.45	0.57	12	0.07	-802.00	3427.00	4075	20240830	-51.88	1910	20241113	2.67	4075	-51.88	20240830	1910	2.67	20241113	4075	-51.88	20240830	1910	2.67	20241113	0.01	N	026910	500	32 억	39145	N	N	N	N
81	20241118	090341	57	100.00	KOSDAQ		금속	N	N	N	N	N	1947	1	2	0.05	6275501	3220	29.74	1935	1970	1931	2525	1363	1946	1948.91	0.61	564	1966	1955	1940	1929	1914	1961	1935	32	579	500	1320	1	1	6405405	125	-2.43	0.57	12	0.05	-802.00	3427.00	4075	20240830	-52.22	1910	20241113	1.94	4075	-52.22	20240830	1910	1.94	20241113	4075	-52.22	20240830	1910	1.94	20241113	0.01	N	026910	500	32 억	39145	N	N	N	N
82	20241115	160353	57	100.00	KOSDAQ		금속	N	N	N	N	N	1946	14	2	0.72	20940947	10827	71.72	1932	1951	1925	2510	1353	1932	1934.14	0.62	-1516	2042	1986	1959	1903	1876	1973	1890	32	578	500	1310	1	1	6405405	125	-2.43	0.57	12	0.17	-802.00	3427.00	4075	20240830	-52.25	1910	20241113	1.88	4075	-52.25	20240830	1910	1.88	20241113	4075	-52.25	20240830	1910	1.88	20241113	0.01	N	026910	500	32 억	40008	N	N	N	N
83	20241115	150401	57	100.00	KOSDAQ		금속	N	N	N	N	N	1933	1	2	0.05	20816417	10763	71.29	1932	1951	1925	2510	1353	1932	1934.07	0.62	-1516	2042	1986	1959	1903	1876	1973	1890	32	578	500	1310	1	1	6405405	124	-2.41	0.56	12	0.17	-802.00	3427.00	4075	20240830	-52.56	1910	20241113	1.20	4075	-52.56	20240830	1910	1.20	20241113	4075	-52.56	20240830	1910	1.20	20241113	0.01	N	026910	500	32 억	40008	N	N	N	N
84	20241115	140358	57	100.00	KOSDAQ		금속	N	N	N	N	N	1946	14	2	0.72	15698374	8122	53.80	1932	1951	1925	2510	1353	1932	1932.82	0.62	-1516	2042	1986	1959	1903	1876	1973	1890	32	578	500	1310	1	1	6405405	125	-2.43	0.57	12	0.13	-802.00	3427.00	4075	20240830	-52.25	1910	20241113	1.88	4075	-52.25	20240830	1910	1.88	20241113	4075	-52.25	20240830	1910	1.88	20241113	0.01	N	026910	500	32 억	40008	N	N	N	N
85	20241115	130359	57	100.00	KOSDAQ		금속	N	N	N	N	N	1948	16	2	0.83	15599132	8071	53.46	1932	1951	1925	2510	1353	1932	1932.74	0.62	-1516	2042	1986	1959	1903	1876	1973	1890	32	578	500	1310	1	1	6405405	125	-2.43	0.57	12	0.13	-802.00	3427.00	4075	20240830	-52.20	1910	20241113	1.99	4075	-52.20	20240830	1910	1.99	20241113	4075	-52.20	20240830	1910	1.99	20241113	0.01	N	026910	500	32 억	40008	N	N	N	N
86	20241115	120359	57	100.00	KOSDAQ		금속	N	N	N	N	N	1944	12	2	0.62	14687925	7603	50.36	1932	1951	1925	2510	1353	1932	1931.86	0.62	-1462	2042	1986	1959	1903	1876	1973	1890	32	578	500	1310	1	1	6405405	125	-2.42	0.57	12	0.12	-802.00	3427.00	4075	20240830	-52.29	1910	20241113	1.78	4075	-52.29	20240830	1910	1.78	20241113	4075	-52.29	20240830	1910	1.78	20241113	0.01	N	026910	500	32 억	40008	N	N	N	N
87	20241115	110352	57	100.00	KOSDAQ		금속	N	N	N	N	N	1939	7	2	0.36	14066629	7283	48.24	1932	1951	1925	2510	1353	1932	1931.43	0.62	-1366	2042	1986	1959	1903	1876	1973	1890	32	578	500	1310	1	1	6405405	124	-2.42	0.57	12	0.11	-802.00	3427.00	4075	20240830	-52.42	1910	20241113	1.52	4075	-52.42	20240830	1910	1.52	20241113	4075	-52.42	20240830	1910	1.52	20241113	0.01	N	026910	500	32 억	40008	N	N	N	N
88	20241115	100353	57	100.00	KOSDAQ		금속	N	N	N	N	N	1927	-5	5	-0.26	11284815	5840	38.68	1932	1951	1927	2510	1353	1932	1932.33	0.62	-588	2042	1986	1959	1903	1876	1973	1890	32	578	500	1310	1	1	6405405	123	-2.40	0.56	12	0.09	-802.00	3427.00	4075	20240830	-52.71	1910	20241113	0.89	4075	-52.71	20240830	1910	0.89	20241113	4075	-52.71	20240830	1910	0.89	20241113	0.01	N	026910	500	32 억	40008	N	N	N	N
89	20241115	090407	57	100.00	KOSDAQ		금속	N	N	N	N	N	1934	2	2	0.10	1452993	751	4.97	1932	1951	1932	2510	1353	1932	1934.74	0.62	-52	2042	1986	1959	1903	1876	1973	1890	32	578	500	1310	1	1	6405405	124	-2.41	0.56	12	0.01	-802.00	3427.00	4075	20240830	-52.54	1910	20241113	1.26	4075	-52.54	20240830	1910	1.26	20241113	4075	-52.54	20240830	1910	1.26	20241113	0.01	N	026910	500	32 억	40008	N	N	N	N
90	20241114	160349	57	100.00	KOSDAQ		금속	N	N	N	N	N	1950	0	3	0.00	27236936	13937	59.33	1950	2015	1935	2535	1365	1950	1954.29	0.64	-346	2283	2116	2013	1846	1743	2065	1795	32	585	500	1320	1	1	6405405	125	-2.43	0.57	12	0.22	-802.00	3427.00	4075	20240830	-52.15	1910	20241113	2.09	4075	-52.15	20240830	1910	2.09	20241113	4075	-52.15	20240830	1910	2.09	20241113	0.01	N	026910	500	32 억	40738	N	N	N	N
91	20241114	150350	57	100.00	KOSDAQ		금속	N	N	N	N	N	1946	-4	5	-0.21	25256694	12919	55.00	1950	2015	1935	2535	1365	1950	1955.00	0.64	-317	2283	2116	2013	1846	1743	2065	1795	32	585	500	1320	1	1	6405405	125	-2.43	0.57	12	0.20	-802.00	3427.00	4075	20240830	-52.25	1910	20241113	1.88	4075	-52.25	20240830	1910	1.88	20241113	4075	-52.25	20240830	1910	1.88	20241113	0.01	N	026910	500	32 억	40738	N	N	N	N
92	20241114	140347	57	100.00	KOSDAQ		금속	N	N	N	N	N	1953	3	2	0.15	19478472	9954	42.37	1950	2015	1935	2535	1365	1950	1956.85	0.64	-155	2283	2116	2013	1846	1743	2065	1795	32	585	500	1320	1	1	6405405	125	-2.44	0.57	12	0.16	-802.00	3427.00	4075	20240830	-52.07	1910	20241113	2.25	4075	-52.07	20240830	1910	2.25	20241113	4075	-52.07	20240830	1910	2.25	20241113	0.01	N	026910	500	32 억	40738	N	N	N	N
93	20241114	130348	57	100.00	KOSDAQ		금속	N	N	N	N	N	1951	1	2	0.05	19063414	9742	41.47	1950	2015	1935	2535	1365	1950	1956.83	0.64	-239	2283	2116	2013	1846	1743	2065	1795	32	585	500	1320	1	1	6405405	125	-2.43	0.57	12	0.15	-802.00	3427.00	4075	20240830	-52.12	1910	20241113	2.15	4075	-52.12	20240830	1910	2.15	20241113	4075	-52.12	20240830	1910	2.15	20241113	0.01	N	026910	500	32 억	40738	N	N	N	N
94	20241114	120347	57	100.00	KOSDAQ		금속	N	N	N	N	N	1950	0	3	0.00	17935568	9166	39.02	1950	2015	1935	2535	1365	1950	1956.75	0.64	-60	2283	2116	2013	1846	1743	2065	1795	32	585	500	1320	1	1	6405405	125	-2.43	0.57	12	0.14	-802.00	3427.00	4075	20240830	-52.15	1910	20241113	2.09	4075	-52.15	20240830	1910	2.09	20241113	4075	-52.15	20240830	1910	2.09	20241113	0.01	N	026910	500	32 억	40738	N	N	N	N
95	20241114	110350	57	100.00	KOSDAQ		금속	N	N	N	N	N	1948	-2	5	-0.10	12700238	6482	27.59	1950	2015	1935	2535	1365	1950	1959.31	0.64	-55	2283	2116	2013	1846	1743	2065	1795	32	585	500	1320	1	1	6405405	125	-2.43	0.57	12	0.10	-802.00	3427.00	4075	20240830	-52.20	1910	20241113	1.99	4075	-52.20	20240830	1910	1.99	20241113	4075	-52.20	20240830	1910	1.99	20241113	0.01	N	026910	500	32 억	40738	N	N	N	N
96	20241114	100402	57	100.00	KOSDAQ		금속	N	N	N	N	N	1951	1	2	0.05	5211126	2635	11.22	1950	2015	1950	2535	1365	1950	1977.66	0.64	-39	2283	2116	2013	1846	1743	2065	1795	32	585	500	1320	1	1	6405405	125	-2.43	0.57	12	0.04	-802.00	3427.00	4075	20240830	-52.12	1910	20241113	2.15	4075	-52.12	20240830	1910	2.15	20241113	4075	-52.12	20240830	1910	2.15	20241113	0.01	N	026910	500	32 억	40738	N	N	N	N
97	20241114	090345	57	100.00	KOSDAQ		금속	N	N	N	N	N	1950	0	3	0.00	0	0	0.00	0	0	0	2535	1365	1950	0.00	0.64	0	2283	2116	2013	1846	1743	2065	1795	32	585	500	1320	1	1	6405405	125	-2.43	0.57	12	0.00	-802.00	3427.00	4075	20240830	-52.15	1910	20241113	2.09	4075	-52.15	20240830	1910	2.09	20241113	4075	-52.15	20240830	1910	2.09	20241113	0.01	N	026910	500	32 억	40738	N	N	N	N
98	20241113	160149	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1950	-205	5	-9.51	47620210	23328	103.63	2120	2180	1910	2800	1510	2155	2044.89	0.64	-347	2245	2200	2170	2125	2095	2185	2110	32	645	500	1460	1	1	6405405	125	-2.43	0.57	12	0.36	-802.00	3427.00	4075	20240830	-52.15	1910	20241113	2.09	4075	-52.15	20240830	1910	2.09	20241113	4075	-52.15	20240830	1910	2.09	20241113	0.01	N	026910	500	32 억	41085	N	N	N	N
99	20241113	150201	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2075	-80	5	-3.71	21855485	10330	45.89	2120	2180	2075	2800	1510	2155	2115.73	0.64	-318	2245	2200	2170	2125	2095	2185	2110	32	645	500	1460	5	1	6405405	133	-2.59	0.61	12	0.16	-802.00	3427.00	4075	20240830	-49.08	2075	20241113	0.00	4075	-49.08	20240830	2075	0.00	20241113	4075	-49.08	20240830	2075	0.00	20241113	0.01	N	026910	500	32 억	41085	N	N	N	N
100	20241113	140158	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2095	-60	5	-2.78	17227905	8113	36.04	2120	2180	2090	2800	1510	2155	2123.49	0.64	-218	2245	2200	2170	2125	2095	2185	2110	32	645	500	1460	5	1	6405405	134	-2.61	0.61	12	0.13	-802.00	3427.00	4075	20240830	-48.59	2090	20241113	0.24	4075	-48.59	20240830	2090	0.24	20241113	4075	-48.59	20240830	2090	0.24	20241113	0.01	N	026910	500	32 억	41085	N	N	N	N
101	20241113	130156	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2095	-60	5	-2.78	15920485	7489	33.27	2120	2180	2090	2800	1510	2155	2125.85	0.64	-181	2245	2200	2170	2125	2095	2185	2110	32	645	500	1460	5	1	6405405	134	-2.61	0.61	12	0.12	-802.00	3427.00	4075	20240830	-48.59	2090	20241113	0.24	4075	-48.59	20240830	2090	0.24	20241113	4075	-48.59	20240830	2090	0.24	20241113	0.01	N	026910	500	32 억	41085	N	N	N	N
102	20241113	120154	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2095	-60	5	-2.78	15790595	7427	32.99	2120	2180	2090	2800	1510	2155	2126.11	0.64	-181	2245	2200	2170	2125	2095	2185	2110	32	645	500	1460	5	1	6405405	134	-2.61	0.61	12	0.12	-802.00	3427.00	4075	20240830	-48.59	2090	20241113	0.24	4075	-48.59	20240830	2090	0.24	20241113	4075	-48.59	20240830	2090	0.24	20241113	0.01	N	026910	500	32 억	41085	N	N	N	N
103	20241113	110154	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2105	-50	5	-2.32	13201285	6195	27.52	2120	2180	2095	2800	1510	2155	2130.96	0.64	-155	2245	2200	2170	2125	2095	2185	2110	32	645	500	1460	5	1	6405405	135	-2.62	0.61	12	0.10	-802.00	3427.00	4075	20240830	-48.34	2095	20241113	0.48	4075	-48.34	20240830	2095	0.48	20241113	4075	-48.34	20240830	2095	0.48	20241113	0.01	N	026910	500	32 억	41085	N	N	N	N
104	20241113	100154	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2115	-40	5	-1.86	9981185	4666	20.73	2120	2180	2095	2800	1510	2155	2139.13	0.64	-72	2245	2200	2170	2125	2095	2185	2110	32	645	500	1460	5	1	6405405	135	-2.64	0.62	12	0.07	-802.00	3427.00	4075	20240830	-48.10	2095	20241113	0.95	4075	-48.10	20240830	2095	0.95	20241113	4075	-48.10	20240830	2095	0.95	20241113	0.01	N	026910	500	32 억	41085	N	N	N	N
105	20241113	090150	57	100.00	KOSDAQ		금속	N	N	N	N	N	2115	-40	5	-1.86	1981910	935	4.15	2120	2120	2115	2800	1510	2155	2119.69	0.64	-50	2245	2200	2170	2125	2095	2185	2110	32	645	500	1460	5	1	6405405	135	-2.64	0.62	12	0.01	-802.00	3427.00	4075	20240830	-48.10	2095	20240805	0.95	4075	-48.10	20240830	2095	0.95	20240805	4075	-48.10	20240830	2095	0.95	20240805	0.01	N	026910	500	32 억	41085	N	N	N	N
106	20241112	160338	57	100.00	KOSDAQ		금속	N	N	N	N	N	2155	-75	5	-3.36	48775530	22510	350.13	2210	2215	2140	2895	1565	2230	2166.84	0.65	-466	2280	2255	2230	2205	2180	2242	2192	32	665	500	1510	5	1	6405405	138	-2.69	0.63	12	0.35	-802.00	3427.00	4075	20240830	-47.12	2095	20240805	2.86	4075	-47.12	20240830	2095	2.86	20240805	4075	-47.12	20240830	2095	2.86	20240805	0.01	N	026910	500	32 억	41551	N	N	N	N
107	20241112	150341	57	100.00	KOSDAQ		금속	N	N	N	N	N	2160	-70	5	-3.14	46070305	21255	330.61	2210	2215	2140	2895	1565	2230	2167.50	0.65	-460	2280	2255	2230	2205	2180	2242	2192	32	665	500	1510	5	1	6405405	138	-2.69	0.63	12	0.33	-802.00	3427.00	4075	20240830	-46.99	2095	20240805	3.10	4075	-46.99	20240830	2095	3.10	20240805	4075	-46.99	20240830	2095	3.10	20240805	0.01	N	026910	500	32 억	41551	N	N	N	N
108	20241112	140346	57	100.00	KOSDAQ		금속	N	N	N	N	N	2160	-70	5	-3.14	38369785	17701	275.33	2210	2215	2140	2895	1565	2230	2167.66	0.65	-409	2280	2255	2230	2205	2180	2242	2192	32	665	500	1510	5	1	6405405	138	-2.69	0.63	12	0.28	-802.00	3427.00	4075	20240830	-46.99	2095	20240805	3.10	4075	-46.99	20240830	2095	3.10	20240805	4075	-46.99	20240830	2095	3.10	20240805	0.01	N	026910	500	32 억	41551	N	N	N	N
109	20241112	130340	57	100.00	KOSDAQ		금속	N	N	N	N	N	2165	-65	5	-2.91	24914125	11490	178.72	2210	2215	2140	2895	1565	2230	2168.33	0.65	-409	2280	2255	2230	2205	2180	2242	2192	32	665	500	1510	5	1	6405405	139	-2.70	0.63	12	0.18	-802.00	3427.00	4075	20240830	-46.87	2095	20240805	3.34	4075	-46.87	20240830	2095	3.34	20240805	4075	-46.87	20240830	2095	3.34	20240805	0.01	N	026910	500	32 억	41551	N	N	N	N
110	20241112	120341	57	100.00	KOSDAQ		금속	N	N	N	N	N	2165	-65	5	-2.91	24756300	11417	177.59	2210	2215	2140	2895	1565	2230	2168.37	0.65	-409	2280	2255	2230	2205	2180	2242	2192	32	665	500	1510	5	1	6405405	139	-2.70	0.63	12	0.18	-802.00	3427.00	4075	20240830	-46.87	2095	20240805	3.34	4075	-46.87	20240830	2095	3.34	20240805	4075	-46.87	20240830	2095	3.34	20240805	0.01	N	026910	500	32 억	41551	N	N	N	N
111	20241112	110340	57	100.00	KOSDAQ		금속	N	N	N	N	N	2155	-75	5	-3.36	18461240	8504	132.28	2210	2215	2140	2895	1565	2230	2170.89	0.65	-327	2280	2255	2230	2205	2180	2242	2192	32	665	500	1510	5	1	6405405	138	-2.69	0.63	12	0.13	-802.00	3427.00	4075	20240830	-47.12	2095	20240805	2.86	4075	-47.12	20240830	2095	2.86	20240805	4075	-47.12	20240830	2095	2.86	20240805	0.01	N	026910	500	32 억	41551	N	N	N	N
112	20241112	100340	57	100.00	KOSDAQ		금속	N	N	N	N	N	2150	-80	5	-3.59	8601335	3943	61.33	2210	2215	2150	2895	1565	2230	2181.42	0.65	-485	2280	2255	2230	2205	2180	2242	2192	32	665	500	1510	5	1	6405405	138	-2.68	0.63	12	0.06	-802.00	3427.00	4075	20240830	-47.24	2095	20240805	2.63	4075	-47.24	20240830	2095	2.63	20240805	4075	-47.24	20240830	2095	2.63	20240805	0.01	N	026910	500	32 억	41551	N	N	N	N
113	20241112	090339	57	100.00	KOSDAQ		금속	N	N	N	N	N	2210	-20	5	-0.90	492830	223	3.47	2210	2210	2210	2895	1565	2230	2210.00	0.65	-31	2280	2255	2230	2205	2180	2242	2192	32	665	500	1510	5	1	6405405	142	-2.76	0.64	12	0.00	-802.00	3427.00	4075	20240830	-45.77	2095	20240805	5.49	4075	-45.77	20240830	2095	5.49	20240805	4075	-45.77	20240830	2095	5.49	20240805	0.01	N	026910	500	32 억	41551	N	N	N	N
114	20241111	160337	57	100.00	KOSDAQ		금속	N	N	N	N	N	2230	-25	5	-1.11	14103280	6339	71.85	2240	2255	2205	2930	1580	2255	2224.84	0.66	-620	2275	2265	2250	2240	2225	2257	2232	32	675	500	1530	5	1	6405405	143	-2.78	0.65	12	0.10	-802.00	3427.00	4075	20240830	-45.28	2095	20240805	6.44	4075	-45.28	20240830	2095	6.44	20240805	4075	-45.28	20240830	2095	6.44	20240805	0.01	N	026910	500	32 억	42159	N	N	N	N
115	20241111	150348	57	100.00	KOSDAQ		금속	N	N	N	N	N	2220	-35	5	-1.55	12630490	5672	64.29	2240	2255	2210	2930	1580	2255	2226.81	0.66	-619	2275	2265	2250	2240	2225	2257	2232	32	675	500	1530	5	1	6405405	142	-2.77	0.65	12	0.09	-802.00	3427.00	4075	20240830	-45.52	2095	20240805	5.97	4075	-45.52	20240830	2095	5.97	20240805	4075	-45.52	20240830	2095	5.97	20240805	0.01	N	026910	500	32 억	42159	N	N	N	N
116	20241111	140341	57	100.00	KOSDAQ		금속	N	N	N	N	N	2210	-45	5	-2.00	11043615	4955	56.17	2240	2255	2210	2930	1580	2255	2228.78	0.66	-610	2275	2265	2250	2240	2225	2257	2232	32	675	500	1530	5	1	6405405	142	-2.76	0.64	12	0.08	-802.00	3427.00	4075	20240830	-45.77	2095	20240805	5.49	4075	-45.77	20240830	2095	5.49	20240805	4075	-45.77	20240830	2095	5.49	20240805	0.01	N	026910	500	32 억	42159	N	N	N	N
117	20241111	130339	57	100.00	KOSDAQ		금속	N	N	N	N	N	2230	-25	5	-1.11	8509660	3818	43.28	2240	2255	2210	2930	1580	2255	2228.83	0.66	-542	2275	2265	2250	2240	2225	2257	2232	32	675	500	1530	5	1	6405405	143	-2.78	0.65	12	0.06	-802.00	3427.00	4075	20240830	-45.28	2095	20240805	6.44	4075	-45.28	20240830	2095	6.44	20240805	4075	-45.28	20240830	2095	6.44	20240805	0.01	N	026910	500	32 억	42159	N	N	N	N
118	20241111	120339	57	100.00	KOSDAQ		금속	N	N	N	N	N	2225	-30	5	-1.33	6527560	2925	33.16	2240	2255	2215	2930	1580	2255	2231.64	0.66	-462	2275	2265	2250	2240	2225	2257	2232	32	675	500	1530	5	1	6405405	143	-2.77	0.65	12	0.05	-802.00	3427.00	4075	20240830	-45.40	2095	20240805	6.21	4075	-45.40	20240830	2095	6.21	20240805	4075	-45.40	20240830	2095	6.21	20240805	0.01	N	026910	500	32 억	42159	N	N	N	N
119	20241111	110339	57	100.00	KOSDAQ		금속	N	N	N	N	N	2230	-25	5	-1.11	4201150	1878	21.29	2240	2255	2225	2930	1580	2255	2237.03	0.66	-429	2275	2265	2250	2240	2225	2257	2232	32	675	500	1530	5	1	6405405	143	-2.78	0.65	12	0.03	-802.00	3427.00	4075	20240830	-45.28	2095	20240805	6.44	4075	-45.28	20240830	2095	6.44	20240805	4075	-45.28	20240830	2095	6.44	20240805	0.01	N	026910	500	32 억	42159	N	N	N	N
120	20241111	100336	57	100.00	KOSDAQ		금속	N	N	N	N	N	2235	-20	5	-0.89	2842865	1269	14.38	2240	2255	2230	2930	1580	2255	2240.24	0.66	-421	2275	2265	2250	2240	2225	2257	2232	32	675	500	1530	5	1	6405405	143	-2.79	0.65	12	0.02	-802.00	3427.00	4075	20240830	-45.15	2095	20240805	6.68	4075	-45.15	20240830	2095	6.68	20240805	4075	-45.15	20240830	2095	6.68	20240805	0.01	N	026910	500	32 억	42159	N	N	N	N
121	20241111	090337	57	100.00	KOSDAQ		금속	N	N	N	N	N	2255	0	3	0.00	356375	159	1.80	2240	2255	2240	2930	1580	2255	2241.35	0.66	-30	2275	2265	2250	2240	2225	2257	2232	32	675	500	1530	5	1	6405405	144	-2.81	0.66	12	0.00	-802.00	3427.00	4075	20240830	-44.66	2095	20240805	7.64	4075	-44.66	20240830	2095	7.64	20240805	4075	-44.66	20240830	2095	7.64	20240805	0.01	N	026910	500	32 억	42159	N	N	N	N
122	20241108	160335	57	100.00	KOSDAQ		금속	N	N	N	N	N	2255	-5	5	-0.22	19785965	8822	129.15	2260	2260	2235	2935	1585	2260	2242.80	0.65	621	2286	2272	2256	2242	2226	2265	2235	32	675	500	1530	5	1	6405405	144	-2.81	0.66	12	0.14	-802.00	3427.00	4075	20240830	-44.66	2095	20240805	7.64	4075	-44.66	20240830	2095	7.64	20240805	4075	-44.66	20240830	2095	7.64	20240805	0.01	N	026910	500	32 억	41538	N	N	N	N
123	20241108	150341	57	100.00	KOSDAQ		금속	N	N	N	N	N	2255	-5	5	-0.22	19749925	8806	128.91	2260	2260	2235	2935	1585	2260	2242.78	0.65	629	2286	2272	2256	2242	2226	2265	2235	32	675	500	1530	5	1	6405405	144	-2.81	0.66	12	0.14	-802.00	3427.00	4075	20240830	-44.66	2095	20240805	7.64	4075	-44.66	20240830	2095	7.64	20240805	4075	-44.66	20240830	2095	7.64	20240805	0.01	N	026910	500	32 억	41538	N	N	N	N
124	20241108	140338	57	100.00	KOSDAQ		금속	N	N	N	N	N	2255	-5	5	-0.22	19402650	8652	126.66	2260	2260	2235	2935	1585	2260	2242.56	0.65	633	2286	2272	2256	2242	2226	2265	2235	32	675	500	1530	5	1	6405405	144	-2.81	0.66	12	0.14	-802.00	3427.00	4075	20240830	-44.66	2095	20240805	7.64	4075	-44.66	20240830	2095	7.64	20240805	4075	-44.66	20240830	2095	7.64	20240805	0.01	N	026910	500	32 억	41538	N	N	N	N
125	20241108	130338	57	100.00	KOSDAQ		금속	N	N	N	N	N	2250	-10	5	-0.44	18841300	8403	123.01	2260	2260	2235	2935	1585	2260	2242.21	0.65	669	2286	2272	2256	2242	2226	2265	2235	32	675	500	1530	5	1	6405405	144	-2.81	0.66	12	0.13	-802.00	3427.00	4075	20240830	-44.79	2095	20240805	7.40	4075	-44.79	20240830	2095	7.40	20240805	4075	-44.79	20240830	2095	7.40	20240805	0.01	N	026910	500	32 억	41538	N	N	N	N
126	20241108	120339	57	100.00	KOSDAQ		금속	N	N	N	N	N	2260	0	3	0.00	18832290	8399	122.95	2260	2260	2235	2935	1585	2260	2242.21	0.65	671	2286	2272	2256	2242	2226	2265	2235	32	675	500	1530	5	1	6405405	145	-2.82	0.66	12	0.13	-802.00	3427.00	4075	20240830	-44.54	2095	20240805	7.88	4075	-44.54	20240830	2095	7.88	20240805	4075	-44.54	20240830	2095	7.88	20240805	0.01	N	026910	500	32 억	41538	N	N	N	N
127	20241108	110340	57	100.00	KOSDAQ		금속	N	N	N	N	N	2235	-25	5	-1.11	18766965	8370	122.53	2260	2260	2235	2935	1585	2260	2242.17	0.65	674	2286	2272	2256	2242	2226	2265	2235	32	675	500	1530	5	1	6405405	143	-2.79	0.65	12	0.13	-802.00	3427.00	4075	20240830	-45.15	2095	20240805	6.68	4075	-45.15	20240830	2095	6.68	20240805	4075	-45.15	20240830	2095	6.68	20240805	0.01	N	026910	500	32 억	41538	N	N	N	N
128	20241108	100340	57	100.00	KOSDAQ		금속	N	N	N	N	N	2255	-5	5	-0.22	4401145	1956	28.63	2260	2260	2235	2935	1585	2260	2250.07	0.65	-210	2286	2272	2256	2242	2226	2265	2235	32	675	500	1530	5	1	6405405	144	-2.81	0.66	12	0.03	-802.00	3427.00	4075	20240830	-44.66	2095	20240805	7.64	4075	-44.66	20240830	2095	7.64	20240805	4075	-44.66	20240830	2095	7.64	20240805	0.01	N	026910	500	32 억	41538	N	N	N	N
129	20241108	090334	57	100.00	KOSDAQ		금속	N	N	N	N	N	2260	0	3	0.00	1792180	793	11.61	2260	2260	2260	2935	1585	2260	2260.00	0.65	-77	2286	2272	2256	2242	2226	2265	2235	32	675	500	1530	5	1	6405405	145	-2.82	0.66	12	0.01	-802.00	3427.00	4075	20240830	-44.54	2095	20240805	7.88	4075	-44.54	20240830	2095	7.88	20240805	4075	-44.54	20240830	2095	7.88	20240805	0.01	N	026910	500	32 억	41538	N	N	N	N
130	20241107	160335	57	100.00	KOSDAQ		금속	N	N	N	N	N	2260	20	2	0.89	15098775	6710	56.14	2265	2270	2240	2910	1570	2240	2250.19	0.65	219	2306	2272	2241	2207	2176	2290	2225	32	670	500	1520	5	1	6405405	145	-2.82	0.66	12	0.10	-802.00	3427.00	4075	20240830	-44.54	2095	20240805	7.88	4075	-44.54	20240830	2095	7.88	20240805	4075	-44.54	20240830	2095	7.88	20240805	0.01	N	026910	500	32 억	41319	N	N	N	N
131	20241107	150336	57	100.00	KOSDAQ		금속	N	N	N	N	N	2260	20	2	0.89	14911400	6627	55.44	2265	2270	2240	2910	1570	2240	2250.10	0.65	222	2306	2272	2241	2207	2176	2290	2225	32	670	500	1520	5	1	6405405	145	-2.82	0.66	12	0.10	-802.00	3427.00	4075	20240830	-44.54	2095	20240805	7.88	4075	-44.54	20240830	2095	7.88	20240805	4075	-44.54	20240830	2095	7.88	20240805	0.01	N	026910	500	32 억	41319	N	N	N	N
132	20241107	140339	57	100.00	KOSDAQ		금속	N	N	N	N	N	2250	10	2	0.45	14605325	6491	54.30	2265	2270	2240	2910	1570	2240	2250.09	0.65	226	2306	2272	2241	2207	2176	2290	2225	32	670	500	1520	5	1	6405405	144	-2.81	0.66	12	0.10	-802.00	3427.00	4075	20240830	-44.79	2095	20240805	7.40	4075	-44.79	20240830	2095	7.40	20240805	4075	-44.79	20240830	2095	7.40	20240805	0.01	N	026910	500	32 억	41319	N	N	N	N
133	20241107	130340	57	100.00	KOSDAQ		금속	N	N	N	N	N	2265	25	2	1.12	14008195	6227	52.10	2265	2265	2240	2910	1570	2240	2249.59	0.65	226	2306	2272	2241	2207	2176	2290	2225	32	670	500	1520	5	1	6405405	145	-2.82	0.66	12	0.10	-802.00	3427.00	4075	20240830	-44.42	2095	20240805	8.11	4075	-44.42	20240830	2095	8.11	20240805	4075	-44.42	20240830	2095	8.11	20240805	0.01	N	026910	500	32 억	41319	N	N	N	N
134	20241107	120338	57	100.00	KOSDAQ		금속	N	N	N	N	N	2240	0	3	0.00	12893915	5732	47.95	2265	2265	2240	2910	1570	2240	2249.46	0.65	259	2306	2272	2241	2207	2176	2290	2225	32	670	500	1520	5	1	6405405	143	-2.79	0.65	12	0.09	-802.00	3427.00	4075	20240830	-45.03	2095	20240805	6.92	4075	-45.03	20240830	2095	6.92	20240805	4075	-45.03	20240830	2095	6.92	20240805	0.01	N	026910	500	32 억	41319	N	N	N	N
135	20241107	110336	57	100.00	KOSDAQ		금속	N	N	N	N	N	2240	0	3	0.00	11470445	5099	42.66	2265	2265	2240	2910	1570	2240	2249.55	0.65	407	2306	2272	2241	2207	2176	2290	2225	32	670	500	1520	5	1	6405405	143	-2.79	0.65	12	0.08	-802.00	3427.00	4075	20240830	-45.03	2095	20240805	6.92	4075	-45.03	20240830	2095	6.92	20240805	4075	-45.03	20240830	2095	6.92	20240805	0.01	N	026910	500	32 억	41319	N	N	N	N
136	20241107	100336	57	100.00	KOSDAQ		금속	N	N	N	N	N	2250	10	2	0.45	9552530	4243	35.50	2265	2265	2240	2910	1570	2240	2251.36	0.65	-155	2306	2272	2241	2207	2176	2290	2225	32	670	500	1520	5	1	6405405	144	-2.81	0.66	12	0.07	-802.00	3427.00	4075	20240830	-44.79	2095	20240805	7.40	4075	-44.79	20240830	2095	7.40	20240805	4075	-44.79	20240830	2095	7.40	20240805	0.01	N	026910	500	32 억	41319	N	N	N	N
137	20241107	090337	57	100.00	KOSDAQ		금속	N	N	N	N	N	2240	0	3	0.00	901585	399	3.34	2265	2265	2240	2910	1570	2240	2259.61	0.65	0	2306	2272	2241	2207	2176	2290	2225	32	670	500	1520	5	1	6405405	143	-2.79	0.65	12	0.01	-802.00	3427.00	4075	20240830	-45.03	2095	20240805	6.92	4075	-45.03	20240830	2095	6.92	20240805	4075	-45.03	20240830	2095	6.92	20240805	0.01	N	026910	500	32 억	41319	N	N	N	N
138	20241106	160338	57	100.00	KOSDAQ		금속	N	N	N	N	N	2240	10	2	0.45	26667815	11939	742.48	2230	2275	2210	2895	1565	2230	2233.61	0.65	-87	2246	2237	2221	2212	2196	2242	2217	32	665	500	1510	5	1	6405405	143	-2.79	0.65	12	0.19	-802.00	3427.00	4075	20240830	-45.03	2095	20240805	6.92	4075	-45.03	20240830	2095	6.92	20240805	4075	-45.03	20240830	2095	6.92	20240805	0.01	N	026910	500	32 억	41406	N	N	N	N
139	20241106	150348	57	100.00	KOSDAQ		금속	N	N	N	N	N	2240	10	2	0.45	25999515	11640	723.88	2230	2275	2210	2895	1565	2230	2233.64	0.65	-76	2246	2237	2221	2212	2196	2242	2217	32	665	500	1510	5	1	6405405	143	-2.79	0.65	12	0.18	-802.00	3427.00	4075	20240830	-45.03	2095	20240805	6.92	4075	-45.03	20240830	2095	6.92	20240805	4075	-45.03	20240830	2095	6.92	20240805	0.01	N	026910	500	32 억	41406	N	N	N	N
140	20241106	140346	57	100.00	KOSDAQ		금속	N	N	N	N	N	2225	-5	5	-0.22	25029215	11205	696.83	2230	2275	2210	2895	1565	2230	2233.75	0.65	-73	2246	2237	2221	2212	2196	2242	2217	32	665	500	1510	5	1	6405405	143	-2.77	0.65	12	0.17	-802.00	3427.00	4075	20240830	-45.40	2095	20240805	6.21	4075	-45.40	20240830	2095	6.21	20240805	4075	-45.40	20240830	2095	6.21	20240805	0.01	N	026910	500	32 억	41406	N	N	N	N
141	20241106	130346	57	100.00	KOSDAQ		금속	N	N	N	N	N	2230	0	3	0.00	16566375	7410	460.82	2230	2275	2210	2895	1565	2230	2235.68	0.65	-31	2246	2237	2221	2212	2196	2242	2217	32	665	500	1510	5	1	6405405	143	-2.78	0.65	12	0.12	-802.00	3427.00	4075	20240830	-45.28	2095	20240805	6.44	4075	-45.28	20240830	2095	6.44	20240805	4075	-45.28	20240830	2095	6.44	20240805	0.01	N	026910	500	32 억	41406	N	N	N	N
142	20241106	120337	57	100.00	KOSDAQ		금속	N	N	N	N	N	2240	10	2	0.45	12987645	5807	361.13	2230	2275	2210	2895	1565	2230	2236.55	0.65	-10	2246	2237	2221	2212	2196	2242	2217	32	665	500	1510	5	1	6405405	143	-2.79	0.65	12	0.09	-802.00	3427.00	4075	20240830	-45.03	2095	20240805	6.92	4075	-45.03	20240830	2095	6.92	20240805	4075	-45.03	20240830	2095	6.92	20240805	0.01	N	026910	500	32 억	41406	N	N	N	N
143	20241106	110340	57	100.00	KOSDAQ		금속	N	N	N	N	N	2235	5	2	0.22	12198535	5454	339.18	2230	2275	2210	2895	1565	2230	2236.62	0.65	0	2246	2237	2221	2212	2196	2242	2217	32	665	500	1510	5	1	6405405	143	-2.79	0.65	12	0.09	-802.00	3427.00	4075	20240830	-45.15	2095	20240805	6.68	4075	-45.15	20240830	2095	6.68	20240805	4075	-45.15	20240830	2095	6.68	20240805	0.01	N	026910	500	32 억	41406	N	N	N	N
144	20241106	100341	57	100.00	KOSDAQ		금속	N	N	N	N	N	2235	5	2	0.22	10251705	4584	285.07	2230	2275	2210	2895	1565	2230	2236.41	0.65	120	2246	2237	2221	2212	2196	2242	2217	32	665	500	1510	5	1	6405405	143	-2.79	0.65	12	0.07	-802.00	3427.00	4075	20240830	-45.15	2095	20240805	6.68	4075	-45.15	20240830	2095	6.68	20240805	4075	-45.15	20240830	2095	6.68	20240805	0.01	N	026910	500	32 억	41406	N	N	N	N
145	20241106	090339	57	100.00	KOSDAQ		금속	N	N	N	N	N	2225	-5	5	-0.22	3855825	1731	107.65	2230	2230	2225	2895	1565	2230	2227.51	0.65	0	2246	2237	2221	2212	2196	2242	2217	32	665	500	1510	5	1	6405405	143	-2.77	0.65	12	0.03	-802.00	3427.00	4075	20240830	-45.40	2095	20240805	6.21	4075	-45.40	20240830	2095	6.21	20240805	4075	-45.40	20240830	2095	6.21	20240805	0.01	N	026910	500	32 억	41406	N	N	N	N
146	20241105	160331	57	100.00	KOSDAQ		금속	N	N	N	N	N	2230	10	2	0.45	3568440	1608	23.34	2220	2230	2205	2885	1555	2220	2219.18	0.65	-16	2250	2235	2215	2200	2180	2242	2207	32	665	500	1500	5	1	6405405	143	-2.78	0.65	12	0.03	-802.00	3427.00	4075	20240830	-45.28	2095	20240805	6.44	4075	-45.28	20240830	2095	6.44	20240805	4075	-45.28	20240830	2095	6.44	20240805	0.01	N	026910	500	32 억	41422	N	N	N	N
147	20241105	150338	57	100.00	KOSDAQ		금속	N	N	N	N	N	2225	5	2	0.23	2940620	1326	19.25	2220	2230	2205	2885	1555	2220	2217.66	0.65	-12	2250	2235	2215	2200	2180	2242	2207	32	665	500	1500	5	1	6405405	143	-2.77	0.65	12	0.02	-802.00	3427.00	4075	20240830	-45.40	2095	20240805	6.21	4075	-45.40	20240830	2095	6.21	20240805	4075	-45.40	20240830	2095	6.21	20240805	0.01	N	026910	500	32 억	41422	N	N	N	N
148	20241105	140335	57	100.00	KOSDAQ		금속	N	N	N	N	N	2230	10	2	0.45	2920595	1317	19.12	2220	2230	2205	2885	1555	2220	2217.61	0.65	-12	2250	2235	2215	2200	2180	2242	2207	32	665	500	1500	5	1	6405405	143	-2.78	0.65	12	0.02	-802.00	3427.00	4075	20240830	-45.28	2095	20240805	6.44	4075	-45.28	20240830	2095	6.44	20240805	4075	-45.28	20240830	2095	6.44	20240805	0.01	N	026910	500	32 억	41422	N	N	N	N
149	20241105	130335	57	100.00	KOSDAQ		금속	N	N	N	N	N	2215	-5	5	-0.23	2898370	1307	18.98	2220	2220	2205	2885	1555	2220	2217.57	0.65	-12	2250	2235	2215	2200	2180	2242	2207	32	665	500	1500	5	1	6405405	142	-2.76	0.65	12	0.02	-802.00	3427.00	4075	20240830	-45.64	2095	20240805	5.73	4075	-45.64	20240830	2095	5.73	20240805	4075	-45.64	20240830	2095	5.73	20240805	0.01	N	026910	500	32 억	41422	N	N	N	N
150	20241105	120334	57	100.00	KOSDAQ		금속	N	N	N	N	N	2220	0	3	0.00	2270475	1023	14.85	2220	2220	2210	2885	1555	2220	2219.43	0.65	-12	2250	2235	2215	2200	2180	2242	2207	32	665	500	1500	5	1	6405405	142	-2.77	0.65	12	0.02	-802.00	3427.00	4075	20240830	-45.52	2095	20240805	5.97	4075	-45.52	20240830	2095	5.97	20240805	4075	-45.52	20240830	2095	5.97	20240805	0.01	N	026910	500	32 억	41422	N	N	N	N
151	20241105	110328	57	100.00	KOSDAQ		금속	N	N	N	N	N	2215	-5	5	-0.23	2259385	1018	14.78	2220	2220	2210	2885	1555	2220	2219.44	0.65	-12	2250	2235	2215	2200	2180	2242	2207	32	665	500	1500	5	1	6405405	142	-2.76	0.65	12	0.02	-802.00	3427.00	4075	20240830	-45.64	2095	20240805	5.73	4075	-45.64	20240830	2095	5.73	20240805	4075	-45.64	20240830	2095	5.73	20240805	0.01	N	026910	500	32 억	41422	N	N	N	N
152	20241105	100334	57	100.00	KOSDAQ		금속	N	N	N	N	N	2215	-5	5	-0.23	2104025	948	13.76	2220	2220	2210	2885	1555	2220	2219.44	0.65	-4	2250	2235	2215	2200	2180	2242	2207	32	665	500	1500	5	1	6405405	142	-2.76	0.65	12	0.01	-802.00	3427.00	4075	20240830	-45.64	2095	20240805	5.73	4075	-45.64	20240830	2095	5.73	20240805	4075	-45.64	20240830	2095	5.73	20240805	0.01	N	026910	500	32 억	41422	N	N	N	N
153	20241105	090331	57	100.00	KOSDAQ		금속	N	N	N	N	N	2215	-5	5	-0.23	2055315	926	13.44	2220	2220	2215	2885	1555	2220	2219.56	0.65	0	2250	2235	2215	2200	2180	2242	2207	32	665	500	1500	5	1	6405405	142	-2.76	0.65	12	0.01	-802.00	3427.00	4075	20240830	-45.64	2095	20240805	5.73	4075	-45.64	20240830	2095	5.73	20240805	4075	-45.64	20240830	2095	5.73	20240805	0.01	N	026910	500	32 억	41422	N	N	N	N
154	20241104	160331	57	100.00	KOSDAQ		금속	N	N	N	N	N	2220	0	3	0.00	15245600	6887	90.79	2200	2230	2195	2885	1555	2220	2213.68	0.61	2164	2240	2230	2210	2200	2180	2235	2205	32	665	500	1500	5	1	6405405	142	-2.77	0.65	12	0.11	-802.00	3427.00	4075	20240830	-45.52	2095	20240805	5.97	4075	-45.52	20240830	2095	5.97	20240805	4075	-45.52	20240830	2095	5.97	20240805	0.01	N	026910	500	32 억	39372	N	N	N	N
155	20241104	150338	57	100.00	KOSDAQ		금속	N	N	N	N	N	2220	0	3	0.00	15003850	6778	89.35	2200	2230	2195	2885	1555	2220	2213.61	0.61	2178	2240	2230	2210	2200	2180	2235	2205	32	665	500	1500	5	1	6405405	142	-2.77	0.65	12	0.11	-802.00	3427.00	4075	20240830	-45.52	2095	20240805	5.97	4075	-45.52	20240830	2095	5.97	20240805	4075	-45.52	20240830	2095	5.97	20240805	0.01	N	026910	500	32 억	39372	N	N	N	N
156	20241104	140330	57	100.00	KOSDAQ		금속	N	N	N	N	N	2230	10	2	0.45	14059555	6353	83.75	2200	2230	2195	2885	1555	2220	2213.06	0.61	2209	2240	2230	2210	2200	2180	2235	2205	32	665	500	1500	5	1	6405405	143	-2.78	0.65	12	0.10	-802.00	3427.00	4075	20240830	-45.28	2095	20240805	6.44	4075	-45.28	20240830	2095	6.44	20240805	4075	-45.28	20240830	2095	6.44	20240805	0.01	N	026910	500	32 억	39372	N	N	N	N
157	20241104	130257	57	100.00	KOSDAQ		금속	N	N	N	N	N	2205	-15	5	-0.68	13747785	6212	81.89	2200	2225	2195	2885	1555	2220	2213.10	0.61	2217	2240	2230	2210	2200	2180	2235	2205	32	665	500	1500	5	1	6405405	141	-2.75	0.64	12	0.10	-802.00	3427.00	4075	20240830	-45.89	2095	20240805	5.25	4075	-45.89	20240830	2095	5.25	20240805	4075	-45.89	20240830	2095	5.25	20240805	0.01	N	026910	500	32 억	39372	N	N	N	N
158	20241104	120326	57	100.00	KOSDAQ		금속	N	N	N	N	N	2205	-15	5	-0.68	4432450	2015	26.56	2200	2210	2195	2885	1555	2220	2199.73	0.61	-79	2240	2230	2210	2200	2180	2235	2205	32	665	500	1500	5	1	6405405	141	-2.75	0.64	12	0.03	-802.00	3427.00	4075	20240830	-45.89	2095	20240805	5.25	4075	-45.89	20240830	2095	5.25	20240805	4075	-45.89	20240830	2095	5.25	20240805	0.01	N	026910	500	32 억	39372	N	N	N	N
159	20241104	110325	57	100.00	KOSDAQ		금속	N	N	N	N	N	2200	-20	5	-0.90	3832380	1742	22.96	2200	2210	2195	2885	1555	2220	2199.99	0.61	-78	2240	2230	2210	2200	2180	2235	2205	32	665	500	1500	5	1	6405405	141	-2.74	0.64	12	0.03	-802.00	3427.00	4075	20240830	-46.01	2095	20240805	5.01	4075	-46.01	20240830	2095	5.01	20240805	4075	-46.01	20240830	2095	5.01	20240805	0.01	N	026910	500	32 억	39372	N	N	N	N
160	20241104	100322	57	100.00	KOSDAQ		금속	N	N	N	N	N	2195	-25	5	-1.13	3036070	1380	18.19	2200	2210	2195	2885	1555	2220	2200.05	0.61	-2	2240	2230	2210	2200	2180	2235	2205	32	665	500	1500	5	1	6405405	141	-2.74	0.64	12	0.02	-802.00	3427.00	4075	20240830	-46.13	2095	20240805	4.77	4075	-46.13	20240830	2095	4.77	20240805	4075	-46.13	20240830	2095	4.77	20240805	0.01	N	026910	500	32 억	39372	N	N	N	N
161	20241104	090324	57	100.00	KOSDAQ		금속	N	N	N	N	N	2200	-20	5	-0.90	2209460	1004	13.23	2200	2210	2195	2885	1555	2220	2200.66	0.61	0	2240	2230	2210	2200	2180	2235	2205	32	665	500	1500	5	1	6405405	141	-2.74	0.64	12	0.02	-802.00	3427.00	4075	20240830	-46.01	2095	20240805	5.01	4075	-46.01	20240830	2095	5.01	20240805	4075	-46.01	20240830	2095	5.01	20240805	0.01	N	026910	500	32 억	39372	N	N	N	N
162	20241101	160316	57	100.00	KOSDAQ		금속	N	N	N	N	N	2220	5	2	0.23	14616445	6639	121.75	2215	2220	2190	2875	1555	2215	2201.60	0.60	733	2265	2240	2215	2190	2165	2227	2177	32	660	500	1500	5	1	6405405	142	-2.77	0.65	12	0.10	-802.00	3427.00	4075	20240830	-45.52	2095	20240805	5.97	4075	-45.52	20240830	2095	5.97	20240805	4075	-45.52	20240830	2095	5.97	20240805	0.01	N	026910	500	32 억	38638	N	N	N	N
163	20241101	150324	57	100.00	KOSDAQ		금속	N	N	N	N	N	2210	-5	5	-0.23	14077085	6396	117.29	2215	2220	2190	2875	1555	2215	2200.92	0.60	741	2265	2240	2215	2190	2165	2227	2177	32	660	500	1500	5	1	6405405	142	-2.76	0.64	12	0.10	-802.00	3427.00	4075	20240830	-45.77	2095	20240805	5.49	4075	-45.77	20240830	2095	5.49	20240805	4075	-45.77	20240830	2095	5.49	20240805	0.01	N	026910	500	32 억	38638	N	N	N	N
164	20241101	140316	57	100.00	KOSDAQ		금속	N	N	N	N	N	2215	0	3	0.00	12504745	5684	104.24	2215	2215	2190	2875	1555	2215	2199.99	0.60	765	2265	2240	2215	2190	2165	2227	2177	32	660	500	1500	5	1	6405405	142	-2.76	0.65	12	0.09	-802.00	3427.00	4075	20240830	-45.64	2095	20240805	5.73	4075	-45.64	20240830	2095	5.73	20240805	4075	-45.64	20240830	2095	5.73	20240805	0.01	N	026910	500	32 억	38638	N	N	N	N
165	20241101	130347	57	100.00	KOSDAQ		금속	N	N	N	N	N	2200	-15	5	-0.68	10711565	4871	89.33	2215	2215	2190	2875	1555	2215	2199.05	0.60	230	2265	2240	2215	2190	2165	2227	2177	32	660	500	1500	5	1	6405405	141	-2.74	0.64	12	0.08	-802.00	3427.00	4075	20240830	-46.01	2095	20240805	5.01	4075	-46.01	20240830	2095	5.01	20240805	4075	-46.01	20240830	2095	5.01	20240805	0.01	N	026910	500	32 억	38638	N	N	N	N
166	20241101	120347	57	100.00	KOSDAQ		금속	N	N	N	N	N	2200	-15	5	-0.68	9784525	4449	81.59	2215	2215	2190	2875	1555	2215	2199.26	0.60	269	2265	2240	2215	2190	2165	2227	2177	32	660	500	1500	5	1	6405405	141	-2.74	0.64	12	0.07	-802.00	3427.00	4075	20240830	-46.01	2095	20240805	5.01	4075	-46.01	20240830	2095	5.01	20240805	4075	-46.01	20240830	2095	5.01	20240805	0.01	N	026910	500	32 억	38638	N	N	N	N
167	20241101	110345	57	100.00	KOSDAQ		금속	N	N	N	N	N	2195	-20	5	-0.90	9672320	4398	80.65	2215	2215	2190	2875	1555	2215	2199.25	0.60	273	2265	2240	2215	2190	2165	2227	2177	32	660	500	1500	5	1	6405405	141	-2.74	0.64	12	0.07	-802.00	3427.00	4075	20240830	-46.13	2095	20240805	4.77	4075	-46.13	20240830	2095	4.77	20240805	4075	-46.13	20240830	2095	4.77	20240805	0.01	N	026910	500	32 억	38638	N	N	N	N
168	20241101	100346	57	100.00	KOSDAQ		금속	N	N	N	N	N	2200	-15	5	-0.68	7685215	3495	64.09	2215	2215	2190	2875	1555	2215	2198.92	0.60	-320	2265	2240	2215	2190	2165	2227	2177	32	660	500	1500	5	1	6405405	141	-2.74	0.64	12	0.05	-802.00	3427.00	4075	20240830	-46.01	2095	20240805	5.01	4075	-46.01	20240830	2095	5.01	20240805	4075	-46.01	20240830	2095	5.01	20240805	0.01	N	026910	500	32 억	38638	N	N	N	N
169	20241101	090345	57	100.00	KOSDAQ		금속	N	N	N	N	N	2210	-5	5	-0.23	2464850	1113	20.41	2215	2215	2210	2875	1555	2215	2214.60	0.60	-83	2265	2240	2215	2190	2165	2227	2177	32	660	500	1500	5	1	6405405	142	-2.76	0.64	12	0.02	-802.00	3427.00	4075	20240830	-45.77	2095	20240805	5.49	4075	-45.77	20240830	2095	5.49	20240805	4075	-45.77	20240830	2095	5.49	20240805	0.01	N	026910	500	32 억	38638	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History