KissMeData/093380/price/prices-20241101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160758	57	100.00	KOSDAQ		금속	N	N	N	N	N	2550	-55	5	-2.11	31932005	12470	150.10	2605	2670	2510	3385	1825	2605	2560.71	0.38	301	2691	2647	2626	2582	2561	2637	2572	49	780	500	1870	5	1	9879313	252	-25.76	0.35	08	0.13	-99.00	7190.00	4175	20240202	-38.92	2360	20241113	8.05	4175	-38.92	20240202	2360	8.05	20241113	4175	-38.92	20240202	2360	8.05	20241113	0.09	N	093380	500	49 억	37533	N	N	N	N
3	20241129	150817	57	100.00	KOSDAQ		금속	N	N	N	N	N	2575	-30	5	-1.15	31806105	12421	149.51	2605	2670	2510	3385	1825	2605	2560.67	0.38	317	2691	2647	2626	2582	2561	2637	2572	49	780	500	1870	5	1	9879313	254	-26.01	0.36	08	0.13	-99.00	7190.00	4175	20240202	-38.32	2360	20241113	9.11	4175	-38.32	20240202	2360	9.11	20241113	4175	-38.32	20240202	2360	9.11	20241113	0.09	N	093380	500	49 억	37533	N	N	N	N
4	20241129	140819	57	100.00	KOSDAQ		금속	N	N	N	N	N	2510	-95	5	-3.65	26984430	10508	126.48	2605	2670	2510	3385	1825	2605	2567.99	0.38	183	2691	2647	2626	2582	2561	2637	2572	49	780	500	1870	5	1	9879313	248	-25.35	0.35	08	0.11	-99.00	7190.00	4175	20240202	-39.88	2360	20241113	6.36	4175	-39.88	20240202	2360	6.36	20241113	4175	-39.88	20240202	2360	6.36	20241113	0.09	N	093380	500	49 억	37533	N	N	N	N
5	20241129	130817	57	100.00	KOSDAQ		금속	N	N	N	N	N	2575	-30	5	-1.15	24608060	9566	115.14	2605	2670	2510	3385	1825	2605	2572.45	0.38	142	2691	2647	2626	2582	2561	2637	2572	49	780	500	1870	5	1	9879313	254	-26.01	0.36	08	0.10	-99.00	7190.00	4175	20240202	-38.32	2360	20241113	9.11	4175	-38.32	20240202	2360	9.11	20241113	4175	-38.32	20240202	2360	9.11	20241113	0.09	N	093380	500	49 억	37533	N	N	N	N
6	20241129	120818	57	100.00	KOSDAQ		금속	N	N	N	N	N	2580	-25	5	-0.96	16608275	6420	77.27	2605	2670	2570	3385	1825	2605	2586.96	0.38	155	2691	2647	2626	2582	2561	2637	2572	49	780	500	1870	5	1	9879313	255	-26.06	0.36	08	0.06	-99.00	7190.00	4175	20240202	-38.20	2360	20241113	9.32	4175	-38.20	20240202	2360	9.32	20241113	4175	-38.20	20240202	2360	9.32	20241113	0.09	N	093380	500	49 억	37533	N	N	N	N
7	20241129	110820	57	100.00	KOSDAQ		금속	N	N	N	N	N	2575	-30	5	-1.15	13832080	5340	64.28	2605	2670	2570	3385	1825	2605	2590.28	0.38	159	2691	2647	2626	2582	2561	2637	2572	49	780	500	1870	5	1	9879313	254	-26.01	0.36	08	0.05	-99.00	7190.00	4175	20240202	-38.32	2360	20241113	9.11	4175	-38.32	20240202	2360	9.11	20241113	4175	-38.32	20240202	2360	9.11	20241113	0.09	N	093380	500	49 억	37533	N	N	N	N
8	20241129	100814	57	100.00	KOSDAQ		금속	N	N	N	N	N	2580	-25	5	-0.96	8385435	3223	38.79	2605	2670	2575	3385	1825	2605	2601.75	0.38	159	2691	2647	2626	2582	2561	2637	2572	49	780	500	1870	5	1	9879313	255	-26.06	0.36	08	0.03	-99.00	7190.00	4175	20240202	-38.20	2360	20241113	9.32	4175	-38.20	20240202	2360	9.32	20241113	4175	-38.20	20240202	2360	9.32	20241113	0.09	N	093380	500	49 억	37533	N	N	N	N
9	20241129	090818	57	100.00	KOSDAQ		금속	N	N	N	N	N	2600	-5	5	-0.19	6398005	2456	29.56	2605	2670	2600	3385	1825	2605	2605.05	0.38	255	2691	2647	2626	2582	2561	2637	2572	49	780	500	1870	5	1	9879313	257	-26.26	0.36	08	0.02	-99.00	7190.00	4175	20240202	-37.72	2360	20241113	10.17	4175	-37.72	20240202	2360	10.17	20241113	4175	-37.72	20240202	2360	10.17	20241113	0.09	N	093380	500	49 억	37533	N	N	N	N
10	20241128	160806	57	100.00	KOSDAQ		금속	N	N	N	N	N	2605	-25	5	-0.95	21754700	8308	71.81	2640	2670	2605	3415	1845	2630	2618.52	0.38	-55	2683	2656	2643	2616	2603	2650	2610	49	785	500	1890	5	1	9879313	257	-26.31	0.36	08	0.08	-99.00	7190.00	4175	20240202	-37.60	2360	20241113	10.38	4175	-37.60	20240202	2360	10.38	20241113	4175	-37.60	20240202	2360	10.38	20241113	0.09	N	093380	500	49 억	37588	N	N	N	N
11	20241128	150822	57	100.00	KOSDAQ		금속	N	N	N	N	N	2615	-15	5	-0.57	20282445	7743	66.93	2640	2670	2610	3415	1845	2630	2619.46	0.38	86	2683	2656	2643	2616	2603	2650	2610	49	785	500	1890	5	1	9879313	258	-26.41	0.36	08	0.08	-99.00	7190.00	4175	20240202	-37.37	2360	20241113	10.81	4175	-37.37	20240202	2360	10.81	20241113	4175	-37.37	20240202	2360	10.81	20241113	0.09	N	093380	500	49 억	37588	N	N	N	N
12	20241128	140819	57	100.00	KOSDAQ		금속	N	N	N	N	N	2620	-10	5	-0.38	13848850	5284	45.67	2640	2670	2610	3415	1845	2630	2620.90	0.38	86	2683	2656	2643	2616	2603	2650	2610	49	785	500	1890	5	1	9879313	259	-26.46	0.36	08	0.05	-99.00	7190.00	4175	20240202	-37.25	2360	20241113	11.02	4175	-37.25	20240202	2360	11.02	20241113	4175	-37.25	20240202	2360	11.02	20241113	0.09	N	093380	500	49 억	37588	N	N	N	N
13	20241128	130818	57	100.00	KOSDAQ		금속	N	N	N	N	N	2620	-10	5	-0.38	13759775	5250	45.38	2640	2670	2610	3415	1845	2630	2620.91	0.38	86	2683	2656	2643	2616	2603	2650	2610	49	785	500	1890	5	1	9879313	259	-26.46	0.36	08	0.05	-99.00	7190.00	4175	20240202	-37.25	2360	20241113	11.02	4175	-37.25	20240202	2360	11.02	20241113	4175	-37.25	20240202	2360	11.02	20241113	0.09	N	093380	500	49 억	37588	N	N	N	N
14	20241128	120821	57	100.00	KOSDAQ		금속	N	N	N	N	N	2620	-10	5	-0.38	11247055	4288	37.06	2640	2670	2615	3415	1845	2630	2622.91	0.38	91	2683	2656	2643	2616	2603	2650	2610	49	785	500	1890	5	1	9879313	259	-26.46	0.36	08	0.04	-99.00	7190.00	4175	20240202	-37.25	2360	20241113	11.02	4175	-37.25	20240202	2360	11.02	20241113	4175	-37.25	20240202	2360	11.02	20241113	0.09	N	093380	500	49 억	37588	N	N	N	N
15	20241128	110823	57	100.00	KOSDAQ		금속	N	N	N	N	N	2620	-10	5	-0.38	10927490	4166	36.01	2640	2670	2615	3415	1845	2630	2623.02	0.38	91	2683	2656	2643	2616	2603	2650	2610	49	785	500	1890	5	1	9879313	259	-26.46	0.36	08	0.04	-99.00	7190.00	4175	20240202	-37.25	2360	20241113	11.02	4175	-37.25	20240202	2360	11.02	20241113	4175	-37.25	20240202	2360	11.02	20241113	0.09	N	093380	500	49 억	37588	N	N	N	N
16	20241128	100821	57	100.00	KOSDAQ		금속	N	N	N	N	N	2625	-5	5	-0.19	3795270	1442	12.46	2640	2670	2625	3415	1845	2630	2631.95	0.38	-44	2683	2656	2643	2616	2603	2650	2610	49	785	500	1890	5	1	9879313	259	-26.52	0.37	08	0.01	-99.00	7190.00	4175	20240202	-37.13	2360	20241113	11.23	4175	-37.13	20240202	2360	11.23	20241113	4175	-37.13	20240202	2360	11.23	20241113	0.09	N	093380	500	49 억	37588	N	N	N	N
17	20241128	090817	57	100.00	KOSDAQ		금속	N	N	N	N	N	2670	40	2	1.52	691535	262	2.26	2640	2670	2635	3415	1845	2630	2639.45	0.38	-11	2683	2656	2643	2616	2603	2650	2610	49	785	500	1890	5	1	9879313	264	-26.97	0.37	08	0.00	-99.00	7190.00	4175	20240202	-36.05	2360	20241113	13.14	4175	-36.05	20240202	2360	13.14	20241113	4175	-36.05	20240202	2360	13.14	20241113	0.09	N	093380	500	49 억	37588	N	N	N	N
18	20241127	160759	57	100.00	KOSDAQ		금속	N	N	N	N	N	2630	-30	5	-1.13	30612760	11569	385.38	2660	2670	2630	3455	1865	2660	2646.10	0.38	-240	2686	2672	2651	2637	2616	2680	2645	49	795	500	1910	5	1	9879313	260	-26.57	0.37	08	0.12	-99.00	7190.00	4175	20240202	-37.01	2360	20241113	11.44	4175	-37.01	20240202	2360	11.44	20241113	4175	-37.01	20240202	2360	11.44	20241113	0.09	N	093380	500	49 억	37690	N	N	N	N
19	20241127	150814	57	100.00	KOSDAQ		금속	N	N	N	N	N	2655	-5	5	-0.19	29036670	10973	365.52	2660	2670	2630	3455	1865	2660	2646.19	0.38	40	2686	2672	2651	2637	2616	2680	2645	49	795	500	1910	5	1	9879313	262	-26.82	0.37	08	0.11	-99.00	7190.00	4175	20240202	-36.41	2360	20241113	12.50	4175	-36.41	20240202	2360	12.50	20241113	4175	-36.41	20240202	2360	12.50	20241113	0.09	N	093380	500	49 억	37690	N	N	N	N
20	20241127	140814	57	100.00	KOSDAQ		금속	N	N	N	N	N	2655	-5	5	-0.19	27748720	10488	349.37	2660	2670	2630	3455	1865	2660	2645.76	0.38	100	2686	2672	2651	2637	2616	2680	2645	49	795	500	1910	5	1	9879313	262	-26.82	0.37	08	0.11	-99.00	7190.00	4175	20240202	-36.41	2360	20241113	12.50	4175	-36.41	20240202	2360	12.50	20241113	4175	-36.41	20240202	2360	12.50	20241113	0.09	N	093380	500	49 억	37690	N	N	N	N
21	20241127	130809	57	100.00	KOSDAQ		금속	N	N	N	N	N	2665	5	2	0.19	8296895	3120	103.93	2660	2670	2650	3455	1865	2660	2659.26	0.38	101	2686	2672	2651	2637	2616	2680	2645	49	795	500	1910	5	1	9879313	263	-26.92	0.37	08	0.03	-99.00	7190.00	4175	20240202	-36.17	2360	20241113	12.92	4175	-36.17	20240202	2360	12.92	20241113	4175	-36.17	20240202	2360	12.92	20241113	0.09	N	093380	500	49 억	37690	N	N	N	N
22	20241127	120816	57	100.00	KOSDAQ		금속	N	N	N	N	N	2665	5	2	0.19	7033845	2646	88.14	2660	2670	2650	3455	1865	2660	2658.29	0.38	105	2686	2672	2651	2637	2616	2680	2645	49	795	500	1910	5	1	9879313	263	-26.92	0.37	08	0.03	-99.00	7190.00	4175	20240202	-36.17	2360	20241113	12.92	4175	-36.17	20240202	2360	12.92	20241113	4175	-36.17	20240202	2360	12.92	20241113	0.09	N	093380	500	49 억	37690	N	N	N	N
23	20241127	110812	57	100.00	KOSDAQ		금속	N	N	N	N	N	2655	-5	5	-0.19	6481410	2438	81.21	2660	2670	2650	3455	1865	2660	2658.49	0.38	117	2686	2672	2651	2637	2616	2680	2645	49	795	500	1910	5	1	9879313	262	-26.82	0.37	08	0.02	-99.00	7190.00	4175	20240202	-36.41	2360	20241113	12.50	4175	-36.41	20240202	2360	12.50	20241113	4175	-36.41	20240202	2360	12.50	20241113	0.09	N	093380	500	49 억	37690	N	N	N	N
24	20241127	100813	57	100.00	KOSDAQ		금속	N	N	N	N	N	2660	0	3	0.00	5774475	2172	72.35	2660	2670	2650	3455	1865	2660	2658.60	0.38	122	2686	2672	2651	2637	2616	2680	2645	49	795	500	1910	5	1	9879313	263	-26.87	0.37	08	0.02	-99.00	7190.00	4175	20240202	-36.29	2360	20241113	12.71	4175	-36.29	20240202	2360	12.71	20241113	4175	-36.29	20240202	2360	12.71	20241113	0.09	N	093380	500	49 억	37690	N	N	N	N
25	20241127	090811	57	100.00	KOSDAQ		금속	N	N	N	N	N	2650	-10	5	-0.38	1476955	556	18.52	2660	2660	2650	3455	1865	2660	2656.39	0.38	-11	2686	2672	2651	2637	2616	2680	2645	49	795	500	1910	5	1	9879313	262	-26.77	0.37	08	0.01	-99.00	7190.00	4175	20240202	-36.53	2360	20241113	12.29	4175	-36.53	20240202	2360	12.29	20241113	4175	-36.53	20240202	2360	12.29	20241113	0.09	N	093380	500	49 억	37690	N	N	N	N
26	20241126	160801	57	100.00	KOSDAQ		금속	N	N	N	N	N	2660	30	2	1.14	7944930	3002	12.71	2650	2665	2630	3415	1845	2630	2646.43	0.38	-191	2750	2690	2655	2595	2560	2672	2577	49	785	500	1890	5	1	9879313	263	-26.87	0.37	08	0.03	-99.00	7190.00	4175	20240202	-36.29	2360	20241113	12.71	4175	-36.29	20240202	2360	12.71	20241113	4175	-36.29	20240202	2360	12.71	20241113	0.09	N	093380	500	49 억	37854	N	N	N	N
27	20241126	150809	57	100.00	KOSDAQ		금속	N	N	N	N	N	2655	25	2	0.95	6386065	2412	10.21	2650	2665	2630	3415	1845	2630	2647.62	0.38	-140	2750	2690	2655	2595	2560	2672	2577	49	785	500	1890	5	1	9879313	262	-26.82	0.37	08	0.02	-99.00	7190.00	4175	20240202	-36.41	2360	20241113	12.50	4175	-36.41	20240202	2360	12.50	20241113	4175	-36.41	20240202	2360	12.50	20241113	0.09	N	093380	500	49 억	37854	N	N	N	N
28	20241126	140807	57	100.00	KOSDAQ		금속	N	N	N	N	N	2640	10	2	0.38	5437285	2053	8.69	2650	2665	2630	3415	1845	2630	2648.46	0.38	-140	2750	2690	2655	2595	2560	2672	2577	49	785	500	1890	5	1	9879313	261	-26.67	0.37	08	0.02	-99.00	7190.00	4175	20240202	-36.77	2360	20241113	11.86	4175	-36.77	20240202	2360	11.86	20241113	4175	-36.77	20240202	2360	11.86	20241113	0.09	N	093380	500	49 억	37854	N	N	N	N
29	20241126	130805	57	100.00	KOSDAQ		금속	N	N	N	N	N	2630	0	3	0.00	4962125	1873	7.93	2650	2665	2630	3415	1845	2630	2649.29	0.38	-140	2750	2690	2655	2595	2560	2672	2577	49	785	500	1890	5	1	9879313	260	-26.57	0.37	08	0.02	-99.00	7190.00	4175	20240202	-37.01	2360	20241113	11.44	4175	-37.01	20240202	2360	11.44	20241113	4175	-37.01	20240202	2360	11.44	20241113	0.09	N	093380	500	49 억	37854	N	N	N	N
30	20241126	120811	57	100.00	KOSDAQ		금속	N	N	N	N	N	2640	10	2	0.38	3668890	1382	5.85	2650	2665	2640	3415	1845	2630	2654.77	0.38	-118	2750	2690	2655	2595	2560	2672	2577	49	785	500	1890	5	1	9879313	261	-26.67	0.37	08	0.01	-99.00	7190.00	4175	20240202	-36.77	2360	20241113	11.86	4175	-36.77	20240202	2360	11.86	20241113	4175	-36.77	20240202	2360	11.86	20241113	0.09	N	093380	500	49 억	37854	N	N	N	N
31	20241126	110816	57	100.00	KOSDAQ		금속	N	N	N	N	N	2655	25	2	0.95	3205965	1207	5.11	2650	2665	2640	3415	1845	2630	2656.14	0.38	-118	2750	2690	2655	2595	2560	2672	2577	49	785	500	1890	5	1	9879313	262	-26.82	0.37	08	0.01	-99.00	7190.00	4175	20240202	-36.41	2360	20241113	12.50	4175	-36.41	20240202	2360	12.50	20241113	4175	-36.41	20240202	2360	12.50	20241113	0.09	N	093380	500	49 억	37854	N	N	N	N
32	20241126	100818	57	100.00	KOSDAQ		금속	N	N	N	N	N	2660	30	2	1.14	1700390	639	2.70	2650	2665	2650	3415	1845	2630	2661.02	0.38	-106	2750	2690	2655	2595	2560	2672	2577	49	785	500	1890	5	1	9879313	263	-26.87	0.37	08	0.01	-99.00	7190.00	4175	20240202	-36.29	2360	20241113	12.71	4175	-36.29	20240202	2360	12.71	20241113	4175	-36.29	20240202	2360	12.71	20241113	0.09	N	093380	500	49 억	37854	N	N	N	N
33	20241126	090810	57	100.00	KOSDAQ		금속	N	N	N	N	N	2660	30	2	1.14	220095	83	0.35	2650	2665	2650	3415	1845	2630	2651.75	0.38	-38	2750	2690	2655	2595	2560	2672	2577	49	785	500	1890	5	1	9879313	263	-26.87	0.37	08	0.00	-99.00	7190.00	4175	20240202	-36.29	2360	20241113	12.71	4175	-36.29	20240202	2360	12.71	20241113	4175	-36.29	20240202	2360	12.71	20241113	0.09	N	093380	500	49 억	37854	N	N	N	N
34	20241125	160750	57	100.00	KOSDAQ		금속	N	N	N	N	N	2630	-80	5	-2.95	63220850	23624	187.91	2710	2715	2620	3520	1900	2710	2676.13	0.38	-30	2800	2755	2680	2635	2560	2777	2657	49	810	500	1950	5	1	9879313	260	-26.57	0.37	08	0.24	-99.00	7190.00	4175	20240202	-37.01	2360	20241113	11.44	4175	-37.01	20240202	2360	11.44	20241113	4175	-37.01	20240202	2360	11.44	20241113	0.11	N	093380	500	49 억	37884	N	N	N	N
35	20241125	150806	57	100.00	KOSDAQ		금속	N	N	N	N	N	2650	-60	5	-2.21	60224170	22486	178.86	2710	2715	2620	3520	1900	2710	2678.30	0.38	667	2800	2755	2680	2635	2560	2777	2657	49	810	500	1950	5	1	9879313	262	-26.77	0.37	08	0.23	-99.00	7190.00	4175	20240202	-36.53	2360	20241113	12.29	4175	-36.53	20240202	2360	12.29	20241113	4175	-36.53	20240202	2360	12.29	20241113	0.11	N	093380	500	49 억	37884	N	N	N	N
36	20241125	140804	57	100.00	KOSDAQ		금속	N	N	N	N	N	2715	5	2	0.18	31608340	11702	93.08	2710	2715	2685	3520	1900	2710	2701.11	0.38	52	2800	2755	2680	2635	2560	2777	2657	49	810	500	1950	5	1	9879313	268	-27.42	0.38	08	0.12	-99.00	7190.00	4175	20240202	-34.97	2360	20241113	15.04	4175	-34.97	20240202	2360	15.04	20241113	4175	-34.97	20240202	2360	15.04	20241113	0.11	N	093380	500	49 억	37884	N	N	N	N
37	20241125	130757	57	100.00	KOSDAQ		금속	N	N	N	N	N	2685	-25	5	-0.92	30525475	11301	89.89	2710	2715	2685	3520	1900	2710	2701.13	0.38	70	2800	2755	2680	2635	2560	2777	2657	49	810	500	1950	5	1	9879313	265	-27.12	0.37	08	0.11	-99.00	7190.00	4175	20240202	-35.69	2360	20241113	13.77	4175	-35.69	20240202	2360	13.77	20241113	4175	-35.69	20240202	2360	13.77	20241113	0.11	N	093380	500	49 억	37884	N	N	N	N
38	20241125	120807	57	100.00	KOSDAQ		금속	N	N	N	N	N	2705	-5	5	-0.18	25359665	9386	74.66	2710	2715	2685	3520	1900	2710	2701.86	0.38	80	2800	2755	2680	2635	2560	2777	2657	49	810	500	1950	5	1	9879313	267	-27.32	0.38	08	0.10	-99.00	7190.00	4175	20240202	-35.21	2360	20241113	14.62	4175	-35.21	20240202	2360	14.62	20241113	4175	-35.21	20240202	2360	14.62	20241113	0.11	N	093380	500	49 억	37884	N	N	N	N
39	20241125	110801	57	100.00	KOSDAQ		금속	N	N	N	N	N	2700	-10	5	-0.37	22336325	8266	65.75	2710	2715	2685	3520	1900	2710	2702.19	0.38	114	2800	2755	2680	2635	2560	2777	2657	49	810	500	1950	5	1	9879313	267	-27.27	0.38	08	0.08	-99.00	7190.00	4175	20240202	-35.33	2360	20241113	14.41	4175	-35.33	20240202	2360	14.41	20241113	4175	-35.33	20240202	2360	14.41	20241113	0.11	N	093380	500	49 억	37884	N	N	N	N
40	20241125	100752	57	100.00	KOSDAQ		금속	N	N	N	N	N	2700	-10	5	-0.37	19304055	7142	56.81	2710	2715	2685	3520	1900	2710	2702.89	0.38	160	2800	2755	2680	2635	2560	2777	2657	49	810	500	1950	5	1	9879313	267	-27.27	0.38	08	0.07	-99.00	7190.00	4175	20240202	-35.33	2360	20241113	14.41	4175	-35.33	20240202	2360	14.41	20241113	4175	-35.33	20240202	2360	14.41	20241113	0.11	N	093380	500	49 억	37884	N	N	N	N
41	20241125	090753	57	100.00	KOSDAQ		금속	N	N	N	N	N	2695	-15	5	-0.55	8754955	3236	25.74	2710	2710	2695	3520	1900	2710	2705.49	0.38	-175	2800	2755	2680	2635	2560	2777	2657	49	810	500	1950	5	1	9879313	266	-27.22	0.37	08	0.03	-99.00	7190.00	4175	20240202	-35.45	2360	20241113	14.19	4175	-35.45	20240202	2360	14.19	20241113	4175	-35.45	20240202	2360	14.19	20241113	0.11	N	093380	500	49 억	37884	N	N	N	N
42	20241122	160711	57	100.00	KOSDAQ		금속	N	N	N	N	N	2710	100	2	3.83	32320300	12172	55.10	2610	2725	2605	3390	1830	2610	2654.70	0.38	-61	2746	2677	2636	2567	2526	2657	2547	49	780	500	1870	5	1	9879313	268	-27.37	0.38	08	0.12	-99.00	7190.00	4175	20240202	-35.09	2360	20241113	14.83	4175	-35.09	20240202	2360	14.83	20241113	4175	-35.09	20240202	2360	14.83	20241113	0.09	N	093380	500	49 억	37930	N	N	N	N
43	20241122	150720	57	100.00	KOSDAQ		금속	N	N	N	N	N	2665	55	2	2.11	29572130	11157	50.51	2610	2725	2605	3390	1830	2610	2651.33	0.38	11	2746	2677	2636	2567	2526	2657	2547	49	780	500	1870	5	1	9879313	263	-26.92	0.37	08	0.11	-99.00	7190.00	4175	20240202	-36.17	2360	20241113	12.92	4175	-36.17	20240202	2360	12.92	20241113	4175	-36.17	20240202	2360	12.92	20241113	0.09	N	093380	500	49 억	37930	N	N	N	N
44	20241122	140722	57	100.00	KOSDAQ		금속	N	N	N	N	N	2650	40	2	1.53	17302940	6589	29.83	2610	2680	2605	3390	1830	2610	2626.56	0.38	-135	2746	2677	2636	2567	2526	2657	2547	49	780	500	1870	5	1	9879313	262	-26.77	0.37	08	0.07	-99.00	7190.00	4175	20240202	-36.53	2360	20241113	12.29	4175	-36.53	20240202	2360	12.29	20241113	4175	-36.53	20240202	2360	12.29	20241113	0.09	N	093380	500	49 억	37930	N	N	N	N
45	20241122	130719	57	100.00	KOSDAQ		금속	N	N	N	N	N	2660	50	2	1.92	14010750	5350	24.22	2610	2680	2605	3390	1830	2610	2619.19	0.38	62	2746	2677	2636	2567	2526	2657	2547	49	780	500	1870	5	1	9879313	263	-26.87	0.37	08	0.05	-99.00	7190.00	4175	20240202	-36.29	2360	20241113	12.71	4175	-36.29	20240202	2360	12.71	20241113	4175	-36.29	20240202	2360	12.71	20241113	0.09	N	093380	500	49 억	37930	N	N	N	N
46	20241122	120724	57	100.00	KOSDAQ		금속	N	N	N	N	N	2650	40	2	1.53	13119935	5015	22.70	2610	2680	2605	3390	1830	2610	2616.41	0.38	87	2746	2677	2636	2567	2526	2657	2547	49	780	500	1870	5	1	9879313	262	-26.77	0.37	08	0.05	-99.00	7190.00	4175	20240202	-36.53	2360	20241113	12.29	4175	-36.53	20240202	2360	12.29	20241113	4175	-36.53	20240202	2360	12.29	20241113	0.09	N	093380	500	49 억	37930	N	N	N	N
47	20241122	110716	57	100.00	KOSDAQ		금속	N	N	N	N	N	2610	0	3	0.00	11196110	4283	19.39	2610	2625	2605	3390	1830	2610	2614.29	0.38	135	2746	2677	2636	2567	2526	2657	2547	49	780	500	1870	5	1	9879313	258	-26.36	0.36	08	0.04	-99.00	7190.00	4175	20240202	-37.49	2360	20241113	10.59	4175	-37.49	20240202	2360	10.59	20241113	4175	-37.49	20240202	2360	10.59	20241113	0.09	N	093380	500	49 억	37930	N	N	N	N
48	20241122	100730	57	100.00	KOSDAQ		금속	N	N	N	N	N	2615	5	2	0.19	10045550	3842	17.39	2610	2625	2610	3390	1830	2610	2614.94	0.38	135	2746	2677	2636	2567	2526	2657	2547	49	780	500	1870	5	1	9879313	258	-26.41	0.36	08	0.04	-99.00	7190.00	4175	20240202	-37.37	2360	20241113	10.81	4175	-37.37	20240202	2360	10.81	20241113	4175	-37.37	20240202	2360	10.81	20241113	0.09	N	093380	500	49 억	37930	N	N	N	N
49	20241122	090724	57	100.00	KOSDAQ		금속	N	N	N	N	N	2620	10	2	0.38	1421095	543	2.46	2610	2625	2610	3390	1830	2610	2621.64	0.38	154	2746	2677	2636	2567	2526	2657	2547	49	780	500	1870	5	1	9879313	259	-26.46	0.36	08	0.01	-99.00	7190.00	4175	20240202	-37.25	2360	20241113	11.02	4175	-37.25	20240202	2360	11.02	20241113	4175	-37.25	20240202	2360	11.02	20241113	0.09	N	093380	500	49 억	37930	N	N	N	N
50	20241121	160717	57	100.00	KOSDAQ		금속	N	N	N	N	N	2610	-105	5	-3.87	58313355	22089	35.14	2700	2705	2595	3525	1905	2715	2640.07	0.39	-729	2898	2806	2658	2566	2418	2852	2612	49	810	500	1950	5	1	9879313	258	-26.36	0.36	08	0.22	-99.00	7190.00	4175	20240202	-37.49	2360	20241113	10.59	4175	-37.49	20240202	2360	10.59	20241113	4175	-37.49	20240202	2360	10.59	20241113	0.09	N	093380	500	49 억	38659	N	N	N	N
51	20241121	150732	57	100.00	KOSDAQ		금속	N	N	N	N	N	2705	-10	5	-0.37	55345730	20962	33.35	2700	2705	2595	3525	1905	2715	2640.29	0.39	-776	2898	2806	2658	2566	2418	2852	2612	49	810	500	1950	5	1	9879313	267	-27.32	0.38	08	0.21	-99.00	7190.00	4175	20240202	-35.21	2360	20241113	14.62	4175	-35.21	20240202	2360	14.62	20241113	4175	-35.21	20240202	2360	14.62	20241113	0.09	N	093380	500	49 억	38659	N	N	N	N
52	20241121	140732	57	100.00	KOSDAQ		금속	N	N	N	N	N	2630	-85	5	-3.13	53746890	20355	32.38	2700	2700	2595	3525	1905	2715	2640.48	0.39	-892	2898	2806	2658	2566	2418	2852	2612	49	810	500	1950	5	1	9879313	260	-26.57	0.37	08	0.21	-99.00	7190.00	4175	20240202	-37.01	2360	20241113	11.44	4175	-37.01	20240202	2360	11.44	20241113	4175	-37.01	20240202	2360	11.44	20241113	0.09	N	093380	500	49 억	38659	N	N	N	N
53	20241121	130724	57	100.00	KOSDAQ		금속	N	N	N	N	N	2600	-115	5	-4.24	52433580	19852	31.58	2700	2700	2595	3525	1905	2715	2641.22	0.39	-623	2898	2806	2658	2566	2418	2852	2612	49	810	500	1950	5	1	9879313	257	-26.26	0.36	08	0.20	-99.00	7190.00	4175	20240202	-37.72	2360	20241113	10.17	4175	-37.72	20240202	2360	10.17	20241113	4175	-37.72	20240202	2360	10.17	20241113	0.09	N	093380	500	49 억	38659	N	N	N	N
54	20241121	120725	57	100.00	KOSDAQ		금속	N	N	N	N	N	2630	-85	5	-3.13	51403975	19458	30.95	2700	2700	2595	3525	1905	2715	2641.79	0.39	-647	2898	2806	2658	2566	2418	2852	2612	49	810	500	1950	5	1	9879313	260	-26.57	0.37	08	0.20	-99.00	7190.00	4175	20240202	-37.01	2360	20241113	11.44	4175	-37.01	20240202	2360	11.44	20241113	4175	-37.01	20240202	2360	11.44	20241113	0.09	N	093380	500	49 억	38659	N	N	N	N
55	20241121	110727	57	100.00	KOSDAQ		금속	N	N	N	N	N	2630	-85	5	-3.13	33097195	12464	19.83	2700	2700	2630	3525	1905	2715	2655.42	0.39	-568	2898	2806	2658	2566	2418	2852	2612	49	810	500	1950	5	1	9879313	260	-26.57	0.37	08	0.13	-99.00	7190.00	4175	20240202	-37.01	2360	20241113	11.44	4175	-37.01	20240202	2360	11.44	20241113	4175	-37.01	20240202	2360	11.44	20241113	0.09	N	093380	500	49 억	38659	N	N	N	N
56	20241121	100728	57	100.00	KOSDAQ		금속	N	N	N	N	N	2655	-60	5	-2.21	26754000	10060	16.00	2700	2700	2635	3525	1905	2715	2659.44	0.39	-437	2898	2806	2658	2566	2418	2852	2612	49	810	500	1950	5	1	9879313	262	-26.82	0.37	08	0.10	-99.00	7190.00	4175	20240202	-36.41	2360	20241113	12.50	4175	-36.41	20240202	2360	12.50	20241113	4175	-36.41	20240202	2360	12.50	20241113	0.09	N	093380	500	49 억	38659	N	N	N	N
57	20241121	090728	57	100.00	KOSDAQ		금속	N	N	N	N	N	2680	-35	5	-1.29	8909385	3334	5.30	2700	2700	2635	3525	1905	2715	2672.28	0.39	-307	2898	2806	2658	2566	2418	2852	2612	49	810	500	1950	5	1	9879313	265	-27.07	0.37	08	0.03	-99.00	7190.00	4175	20240202	-35.81	2360	20241113	13.56	4175	-35.81	20240202	2360	13.56	20241113	4175	-35.81	20240202	2360	13.56	20241113	0.09	N	093380	500	49 억	38659	N	N	N	N
58	20241120	160721	57	100.00	KOSDAQ		금속	N	N	N	N	N	2715	190	2	7.52	166803080	62548	515.26	2510	2750	2510	3280	1770	2525	2663.51	0.38	856	2558	2541	2523	2506	2488	2532	2497	49	755	500	1810	5	1	9879313	268	-27.42	0.38	08	0.63	-99.00	7190.00	4175	20240202	-34.97	2360	20241113	15.04	4175	-34.97	20240202	2360	15.04	20241113	4175	-34.97	20240202	2360	15.04	20241113	0.09	N	093380	500	49 억	37803	N	N	N	N
59	20241120	150730	57	100.00	KOSDAQ		금속	N	N	N	N	N	2700	175	2	6.93	147477295	55419	456.54	2510	2750	2510	3280	1770	2525	2661.13	0.38	1032	2558	2541	2523	2506	2488	2532	2497	49	755	500	1810	5	1	9879313	267	-27.27	0.38	08	0.56	-99.00	7190.00	4175	20240202	-35.33	2360	20241113	14.41	4175	-35.33	20240202	2360	14.41	20241113	4175	-35.33	20240202	2360	14.41	20241113	0.09	N	093380	500	49 억	37803	N	N	N	N
60	20241120	140732	57	100.00	KOSDAQ		금속	N	N	N	N	N	2655	130	2	5.15	90659115	34313	282.67	2510	2750	2510	3280	1770	2525	2642.12	0.38	906	2558	2541	2523	2506	2488	2532	2497	49	755	500	1810	5	1	9879313	262	-26.82	0.37	08	0.35	-99.00	7190.00	4175	20240202	-36.41	2360	20241113	12.50	4175	-36.41	20240202	2360	12.50	20241113	4175	-36.41	20240202	2360	12.50	20241113	0.09	N	093380	500	49 억	37803	N	N	N	N
61	20241120	130734	57	100.00	KOSDAQ		금속	N	N	N	N	N	2670	145	2	5.74	86218465	32639	268.88	2510	2750	2510	3280	1770	2525	2641.58	0.38	989	2558	2541	2523	2506	2488	2532	2497	49	755	500	1810	5	1	9879313	264	-26.97	0.37	08	0.33	-99.00	7190.00	4175	20240202	-36.05	2360	20241113	13.14	4175	-36.05	20240202	2360	13.14	20241113	4175	-36.05	20240202	2360	13.14	20241113	0.09	N	093380	500	49 억	37803	N	N	N	N
62	20241120	120732	57	100.00	KOSDAQ		금속	N	N	N	N	N	2640	115	2	4.55	74020295	28053	231.10	2510	2750	2510	3280	1770	2525	2638.59	0.38	1291	2558	2541	2523	2506	2488	2532	2497	49	755	500	1810	5	1	9879313	261	-26.67	0.37	08	0.28	-99.00	7190.00	4175	20240202	-36.77	2360	20241113	11.86	4175	-36.77	20240202	2360	11.86	20241113	4175	-36.77	20240202	2360	11.86	20241113	0.09	N	093380	500	49 억	37803	N	N	N	N
63	20241120	110734	57	100.00	KOSDAQ		금속	N	N	N	N	N	2670	145	2	5.74	48101495	18255	150.38	2510	2750	2510	3280	1770	2525	2634.98	0.38	304	2558	2541	2523	2506	2488	2532	2497	49	755	500	1810	5	1	9879313	264	-26.97	0.37	08	0.18	-99.00	7190.00	4175	20240202	-36.05	2360	20241113	13.14	4175	-36.05	20240202	2360	13.14	20241113	4175	-36.05	20240202	2360	13.14	20241113	0.09	N	093380	500	49 억	37803	N	N	N	N
64	20241120	100733	57	100.00	KOSDAQ		금속	N	N	N	N	N	2585	60	2	2.38	12142350	4783	39.40	2510	2585	2510	3280	1770	2525	2538.65	0.38	445	2558	2541	2523	2506	2488	2532	2497	49	755	500	1810	5	1	9879313	255	-26.11	0.36	08	0.05	-99.00	7190.00	4175	20240202	-38.08	2360	20241113	9.53	4175	-38.08	20240202	2360	9.53	20241113	4175	-38.08	20240202	2360	9.53	20241113	0.09	N	093380	500	49 억	37803	N	N	N	N
65	20241120	090731	57	100.00	KOSDAQ		금속	N	N	N	N	N	2520	-5	5	-0.20	7440530	2950	24.30	2510	2535	2510	3280	1770	2525	2522.21	0.38	170	2558	2541	2523	2506	2488	2532	2497	49	755	500	1810	5	1	9879313	249	-25.45	0.35	08	0.03	-99.00	7190.00	4175	20240202	-39.64	2360	20241113	6.78	4175	-39.64	20240202	2360	6.78	20241113	4175	-39.64	20240202	2360	6.78	20241113	0.09	N	093380	500	49 억	37803	N	N	N	N
66	20241119	160652	57	100.00	KOSDAQ		금속	N	N	N	N	N	2525	15	2	0.60	30567750	12139	119.62	2535	2540	2505	3260	1760	2510	2518.14	0.38	-167	2636	2572	2526	2462	2416	2550	2440	49	750	500	1800	5	1	9879313	249	-25.51	0.35	08	0.12	-99.00	7190.00	4175	20240202	-39.52	2360	20241113	6.99	4175	-39.52	20240202	2360	6.99	20241113	4175	-39.52	20240202	2360	6.99	20241113	0.09	N	093380	500	49 억	37970	N	N	N	N
67	20241119	150704	57	100.00	KOSDAQ		금속	N	N	N	N	N	2525	15	2	0.60	28035130	11136	109.74	2535	2540	2505	3260	1760	2510	2517.52	0.38	-167	2636	2572	2526	2462	2416	2550	2440	49	750	500	1800	5	1	9879313	249	-25.51	0.35	08	0.11	-99.00	7190.00	4175	20240202	-39.52	2360	20241113	6.99	4175	-39.52	20240202	2360	6.99	20241113	4175	-39.52	20240202	2360	6.99	20241113	0.09	N	093380	500	49 억	37970	N	N	N	N
68	20241119	140703	57	100.00	KOSDAQ		금속	N	N	N	N	N	2540	30	2	1.20	27716330	11010	108.49	2535	2540	2505	3260	1760	2510	2517.38	0.38	-177	2636	2572	2526	2462	2416	2550	2440	49	750	500	1800	5	1	9879313	251	-25.66	0.35	08	0.11	-99.00	7190.00	4175	20240202	-39.16	2360	20241113	7.63	4175	-39.16	20240202	2360	7.63	20241113	4175	-39.16	20240202	2360	7.63	20241113	0.09	N	093380	500	49 억	37970	N	N	N	N
69	20241119	130704	57	100.00	KOSDAQ		금속	N	N	N	N	N	2530	20	2	0.80	27351440	10866	107.08	2535	2535	2505	3260	1760	2510	2517.16	0.38	-177	2636	2572	2526	2462	2416	2550	2440	49	750	500	1800	5	1	9879313	250	-25.56	0.35	08	0.11	-99.00	7190.00	4175	20240202	-39.40	2360	20241113	7.20	4175	-39.40	20240202	2360	7.20	20241113	4175	-39.40	20240202	2360	7.20	20241113	0.09	N	093380	500	49 억	37970	N	N	N	N
70	20241119	120656	57	100.00	KOSDAQ		금속	N	N	N	N	N	2515	5	2	0.20	23825245	9464	93.26	2535	2535	2505	3260	1760	2510	2517.46	0.38	-131	2636	2572	2526	2462	2416	2550	2440	49	750	500	1800	5	1	9879313	248	-25.40	0.35	08	0.10	-99.00	7190.00	4175	20240202	-39.76	2360	20241113	6.57	4175	-39.76	20240202	2360	6.57	20241113	4175	-39.76	20240202	2360	6.57	20241113	0.09	N	093380	500	49 억	37970	N	N	N	N
71	20241119	110706	57	100.00	KOSDAQ		금속	N	N	N	N	N	2515	5	2	0.20	23315475	9261	91.26	2535	2535	2510	3260	1760	2510	2517.60	0.38	-126	2636	2572	2526	2462	2416	2550	2440	49	750	500	1800	5	1	9879313	248	-25.40	0.35	08	0.09	-99.00	7190.00	4175	20240202	-39.76	2360	20241113	6.57	4175	-39.76	20240202	2360	6.57	20241113	4175	-39.76	20240202	2360	6.57	20241113	0.09	N	093380	500	49 억	37970	N	N	N	N
72	20241119	100724	57	100.00	KOSDAQ		금속	N	N	N	N	N	2510	0	3	0.00	8173665	3240	31.93	2535	2535	2510	3260	1760	2510	2522.74	0.38	-126	2636	2572	2526	2462	2416	2550	2440	49	750	500	1800	5	1	9879313	248	-25.35	0.35	08	0.03	-99.00	7190.00	4175	20240202	-39.88	2360	20241113	6.36	4175	-39.88	20240202	2360	6.36	20241113	4175	-39.88	20240202	2360	6.36	20241113	0.09	N	093380	500	49 억	37970	N	N	N	N
73	20241119	090717	57	100.00	KOSDAQ		금속	N	N	N	N	N	2535	25	2	1.00	228150	90	0.89	2535	2535	2535	3260	1760	2510	2535.00	0.38	-26	2636	2572	2526	2462	2416	2550	2440	49	750	500	1800	5	1	9879313	250	-25.61	0.35	08	0.00	-99.00	7190.00	4175	20240202	-39.28	2360	20241113	7.42	4175	-39.28	20240202	2360	7.42	20241113	4175	-39.28	20240202	2360	7.42	20241113	0.09	N	093380	500	49 억	37970	N	N	N	N
74	20241118	160656	57	100.00	KOSDAQ		금속	N	N	N	N	N	2510	30	2	1.21	25529155	10148	92.54	2590	2590	2480	3220	1740	2480	2515.68	0.38	120	2586	2532	2466	2412	2346	2500	2380	49	740	500	1780	5	1	9879313	248	-25.35	0.35	08	0.10	-99.00	7190.00	4175	20240202	-39.88	2360	20241113	6.36	4175	-39.88	20240202	2360	6.36	20241113	4175	-39.88	20240202	2360	6.36	20241113	0.09	N	093380	500	49 억	37850	N	N	N	N
75	20241118	150703	57	100.00	KOSDAQ		금속	N	N	N	N	N	2490	10	2	0.40	25068590	9964	90.86	2590	2590	2480	3220	1740	2480	2515.92	0.38	120	2586	2532	2466	2412	2346	2500	2380	49	740	500	1780	5	1	9879313	246	-25.15	0.35	08	0.10	-99.00	7190.00	4175	20240202	-40.36	2360	20241113	5.51	4175	-40.36	20240202	2360	5.51	20241113	4175	-40.36	20240202	2360	5.51	20241113	0.09	N	093380	500	49 억	37850	N	N	N	N
76	20241118	140706	57	100.00	KOSDAQ		금속	N	N	N	N	N	2490	10	2	0.40	21830215	8668	79.04	2590	2590	2480	3220	1740	2480	2518.48	0.38	276	2586	2532	2466	2412	2346	2500	2380	49	740	500	1780	5	1	9879313	246	-25.15	0.35	08	0.09	-99.00	7190.00	4175	20240202	-40.36	2360	20241113	5.51	4175	-40.36	20240202	2360	5.51	20241113	4175	-40.36	20240202	2360	5.51	20241113	0.09	N	093380	500	49 억	37850	N	N	N	N
77	20241118	130702	57	100.00	KOSDAQ		금속	N	N	N	N	N	2495	15	2	0.60	18644865	7385	67.34	2590	2590	2480	3220	1740	2480	2524.69	0.38	184	2586	2532	2466	2412	2346	2500	2380	49	740	500	1780	5	1	9879313	246	-25.20	0.35	08	0.07	-99.00	7190.00	4175	20240202	-40.24	2360	20241113	5.72	4175	-40.24	20240202	2360	5.72	20241113	4175	-40.24	20240202	2360	5.72	20241113	0.09	N	093380	500	49 억	37850	N	N	N	N
78	20241118	120705	57	100.00	KOSDAQ		금속	N	N	N	N	N	2540	60	2	2.42	7378395	2913	26.56	2590	2590	2490	3220	1740	2480	2532.92	0.38	62	2586	2532	2466	2412	2346	2500	2380	49	740	500	1780	5	1	9879313	251	-25.66	0.35	08	0.03	-99.00	7190.00	4175	20240202	-39.16	2360	20241113	7.63	4175	-39.16	20240202	2360	7.63	20241113	4175	-39.16	20240202	2360	7.63	20241113	0.09	N	093380	500	49 억	37850	N	N	N	N
79	20241118	110704	57	100.00	KOSDAQ		금속	N	N	N	N	N	2550	70	2	2.82	6076350	2401	21.89	2590	2590	2490	3220	1740	2480	2530.76	0.38	62	2586	2532	2466	2412	2346	2500	2380	49	740	500	1780	5	1	9879313	252	-25.76	0.35	08	0.02	-99.00	7190.00	4175	20240202	-38.92	2360	20241113	8.05	4175	-38.92	20240202	2360	8.05	20241113	4175	-38.92	20240202	2360	8.05	20241113	0.09	N	093380	500	49 억	37850	N	N	N	N
80	20241118	100658	57	100.00	KOSDAQ		금속	N	N	N	N	N	2530	50	2	2.02	4592265	1816	16.56	2590	2590	2490	3220	1740	2480	2528.78	0.38	63	2586	2532	2466	2412	2346	2500	2380	49	740	500	1780	5	1	9879313	250	-25.56	0.35	08	0.02	-99.00	7190.00	4175	20240202	-39.40	2360	20241113	7.20	4175	-39.40	20240202	2360	7.20	20241113	4175	-39.40	20240202	2360	7.20	20241113	0.09	N	093380	500	49 억	37850	N	N	N	N
81	20241118	090657	57	100.00	KOSDAQ		금속	N	N	N	N	N	2500	20	2	0.81	1999515	780	7.11	2590	2590	2500	3220	1740	2480	2563.48	0.38	-75	2586	2532	2466	2412	2346	2500	2380	49	740	500	1780	5	1	9879313	247	-25.25	0.35	08	0.01	-99.00	7190.00	4175	20240202	-40.12	2360	20241113	5.93	4175	-40.12	20240202	2360	5.93	20241113	4175	-40.12	20240202	2360	5.93	20241113	0.09	N	093380	500	49 억	37850	N	N	N	N
82	20241115	160718	57	100.00	KOSDAQ		금속	N	N	N	N	N	2480	-10	5	-0.40	27089910	10966	217.41	2505	2520	2400	3235	1745	2490	2470.35	0.38	-159	2556	2522	2481	2447	2406	2540	2465	49	745	500	1790	5	1	9879313	245	-25.05	0.34	08	0.11	-99.00	7190.00	4175	20240202	-40.60	2360	20241113	5.08	4175	-40.60	20240202	2360	5.08	20241113	4175	-40.60	20240202	2360	5.08	20241113	0.09	N	093380	500	49 억	38009	N	N	N	N
83	20241115	150738	57	100.00	KOSDAQ		금속	N	N	N	N	N	2495	5	2	0.20	26231575	10620	210.55	2505	2520	2400	3235	1745	2490	2470.02	0.38	-3	2556	2522	2481	2447	2406	2540	2465	49	745	500	1790	5	1	9879313	246	-25.20	0.35	08	0.11	-99.00	7190.00	4175	20240202	-40.24	2360	20241113	5.72	4175	-40.24	20240202	2360	5.72	20241113	4175	-40.24	20240202	2360	5.72	20241113	0.09	N	093380	500	49 억	38009	N	N	N	N
84	20241115	140730	57	100.00	KOSDAQ		금속	N	N	N	N	N	2510	20	2	0.80	25926905	10498	208.13	2505	2520	2400	3235	1745	2490	2469.70	0.38	11	2556	2522	2481	2447	2406	2540	2465	49	745	500	1790	5	1	9879313	248	-25.35	0.35	08	0.11	-99.00	7190.00	4175	20240202	-39.88	2360	20241113	6.36	4175	-39.88	20240202	2360	6.36	20241113	4175	-39.88	20240202	2360	6.36	20241113	0.09	N	093380	500	49 억	38009	N	N	N	N
85	20241115	130732	57	100.00	KOSDAQ		금속	N	N	N	N	N	2490	0	3	0.00	25029430	10141	201.05	2505	2520	2400	3235	1745	2490	2468.14	0.38	27	2556	2522	2481	2447	2406	2540	2465	49	745	500	1790	5	1	9879313	246	-25.15	0.35	08	0.10	-99.00	7190.00	4175	20240202	-40.36	2360	20241113	5.51	4175	-40.36	20240202	2360	5.51	20241113	4175	-40.36	20240202	2360	5.51	20241113	0.09	N	093380	500	49 억	38009	N	N	N	N
86	20241115	120736	57	100.00	KOSDAQ		금속	N	N	N	N	N	2440	-50	5	-2.01	20517695	8299	164.53	2505	2520	2400	3235	1745	2490	2472.31	0.38	53	2556	2522	2481	2447	2406	2540	2465	49	745	500	1790	5	1	9879313	241	-24.65	0.34	08	0.08	-99.00	7190.00	4175	20240202	-41.56	2360	20241113	3.39	4175	-41.56	20240202	2360	3.39	20241113	4175	-41.56	20240202	2360	3.39	20241113	0.09	N	093380	500	49 억	38009	N	N	N	N
87	20241115	110717	57	100.00	KOSDAQ		금속	N	N	N	N	N	2435	-55	5	-2.21	15615115	6283	124.56	2505	2520	2400	3235	1745	2490	2485.30	0.38	53	2556	2522	2481	2447	2406	2540	2465	49	745	500	1790	5	1	9879313	241	-24.60	0.34	08	0.06	-99.00	7190.00	4175	20240202	-41.68	2360	20241113	3.18	4175	-41.68	20240202	2360	3.18	20241113	4175	-41.68	20240202	2360	3.18	20241113	0.09	N	093380	500	49 억	38009	N	N	N	N
88	20241115	100717	57	100.00	KOSDAQ		금속	N	N	N	N	N	2490	0	3	0.00	13905270	5594	110.90	2505	2510	2400	3235	1745	2490	2485.75	0.38	-62	2556	2522	2481	2447	2406	2540	2465	49	745	500	1790	5	1	9879313	246	-25.15	0.35	08	0.06	-99.00	7190.00	4175	20240202	-40.36	2360	20241113	5.51	4175	-40.36	20240202	2360	5.51	20241113	4175	-40.36	20240202	2360	5.51	20241113	0.09	N	093380	500	49 억	38009	N	N	N	N
89	20241115	090701	57	100.00	KOSDAQ		금속	N	N	N	N	N	2500	10	2	0.40	5821410	2325	46.09	2505	2510	2500	3235	1745	2490	2503.83	0.38	-4	2556	2522	2481	2447	2406	2540	2465	49	745	500	1790	5	1	9879313	247	-25.25	0.35	08	0.02	-99.00	7190.00	4175	20240202	-40.12	2360	20241113	5.93	4175	-40.12	20240202	2360	5.93	20241113	4175	-40.12	20240202	2360	5.93	20241113	0.09	N	093380	500	49 억	38009	N	N	N	N
90	20241114	160711	57	100.00	KOSDAQ		금속	N	N	N	N	N	2485	45	2	1.84	12188740	4950	38.92	2440	2515	2440	3170	1710	2440	2462.37	0.38	71	2586	2512	2436	2362	2286	2515	2365	49	730	500	1750	5	1	9879313	246	-25.10	0.35	08	0.05	-99.00	7190.00	4175	20240202	-40.48	2360	20241113	5.30	4175	-40.48	20240202	2360	5.30	20241113	4175	-40.48	20240202	2360	5.30	20241113	0.14	N	093380	500	49 억	37954	N	N	N	N
91	20241114	150715	57	100.00	KOSDAQ		금속	N	N	N	N	N	2485	45	2	1.84	12178800	4946	38.89	2440	2515	2440	3170	1710	2440	2462.35	0.38	75	2586	2512	2436	2362	2286	2515	2365	49	730	500	1750	5	1	9879313	246	-25.10	0.35	08	0.05	-99.00	7190.00	4175	20240202	-40.48	2360	20241113	5.30	4175	-40.48	20240202	2360	5.30	20241113	4175	-40.48	20240202	2360	5.30	20241113	0.14	N	093380	500	49 억	37954	N	N	N	N
92	20241114	140710	57	100.00	KOSDAQ		금속	N	N	N	N	N	2500	60	2	2.46	10660710	4334	34.08	2440	2515	2440	3170	1710	2440	2459.79	0.38	86	2586	2512	2436	2362	2286	2515	2365	49	730	500	1750	5	1	9879313	247	-25.25	0.35	08	0.04	-99.00	7190.00	4175	20240202	-40.12	2360	20241113	5.93	4175	-40.12	20240202	2360	5.93	20241113	4175	-40.12	20240202	2360	5.93	20241113	0.14	N	093380	500	49 억	37954	N	N	N	N
93	20241114	130711	57	100.00	KOSDAQ		금속	N	N	N	N	N	2475	35	2	1.43	9454520	3850	30.27	2440	2515	2440	3170	1710	2440	2455.72	0.38	141	2586	2512	2436	2362	2286	2515	2365	49	730	500	1750	5	1	9879313	245	-25.00	0.34	08	0.04	-99.00	7190.00	4175	20240202	-40.72	2360	20241113	4.87	4175	-40.72	20240202	2360	4.87	20241113	4175	-40.72	20240202	2360	4.87	20241113	0.14	N	093380	500	49 억	37954	N	N	N	N
94	20241114	120710	57	100.00	KOSDAQ		금속	N	N	N	N	N	2445	5	2	0.20	5445300	2226	17.50	2440	2490	2440	3170	1710	2440	2446.23	0.38	152	2586	2512	2436	2362	2286	2515	2365	49	730	500	1750	5	1	9879313	242	-24.70	0.34	08	0.02	-99.00	7190.00	4175	20240202	-41.44	2360	20241113	3.60	4175	-41.44	20240202	2360	3.60	20241113	4175	-41.44	20240202	2360	3.60	20241113	0.14	N	093380	500	49 억	37954	N	N	N	N
95	20241114	110710	57	100.00	KOSDAQ		금속	N	N	N	N	N	2470	30	2	1.23	3127100	1276	10.03	2440	2490	2440	3170	1710	2440	2450.71	0.38	152	2586	2512	2436	2362	2286	2515	2365	49	730	500	1750	5	1	9879313	244	-24.95	0.34	08	0.01	-99.00	7190.00	4175	20240202	-40.84	2360	20241113	4.66	4175	-40.84	20240202	2360	4.66	20241113	4175	-40.84	20240202	2360	4.66	20241113	0.14	N	093380	500	49 억	37954	N	N	N	N
96	20241114	100730	57	100.00	KOSDAQ		금속	N	N	N	N	N	2440	0	3	0.00	1759240	721	5.67	2440	2440	2440	3170	1710	2440	2440.00	0.38	0	2586	2512	2436	2362	2286	2515	2365	49	730	500	1750	5	1	9879313	241	-24.65	0.34	08	0.01	-99.00	7190.00	4175	20240202	-41.56	2360	20241113	3.39	4175	-41.56	20240202	2360	3.39	20241113	4175	-41.56	20240202	2360	3.39	20241113	0.14	N	093380	500	49 억	37954	N	N	N	N
97	20241114	090705	57	100.00	KOSDAQ		금속	N	N	N	N	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.38	0	2586	2512	2436	2362	2286	2515	2365	49	730	500	1750	5	1	9879313	241	-24.65	0.34	08	0.00	-99.00	7190.00	4175	20240202	-41.56	2360	20241113	3.39	4175	-41.56	20240202	2360	3.39	20241113	4175	-41.56	20240202	2360	3.39	20241113	0.14	N	093380	500	49 억	37954	N	N	N	N
98	20241113	160419	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2440	0	3	0.00	31187580	12718	49.23	2440	2510	2360	3170	1710	2440	2452.24	0.38	-75	2660	2550	2495	2385	2330	2522	2357	49	730	500	1750	5	1	9879313	241	4.32	0.32	08	0.13	565.00	7513.00	4175	20240202	-41.56	2360	20241113	3.39	4175	-41.56	20240202	2360	3.39	20241113	4175	-41.56	20240202	2360	3.39	20241113	0.14	N	093380	500	49 억	38029	N	N	N	N
99	20241113	150442	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2440	0	3	0.00	30642365	12495	48.37	2440	2510	2360	3170	1710	2440	2452.37	0.38	8	2660	2550	2495	2385	2330	2522	2357	49	730	500	1750	5	1	9879313	241	4.32	0.32	08	0.13	565.00	7513.00	4175	20240202	-41.56	2360	20241113	3.39	4175	-41.56	20240202	2360	3.39	20241113	4175	-41.56	20240202	2360	3.39	20241113	0.14	N	093380	500	49 억	38029	N	N	N	N
100	20241113	140441	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2455	15	2	0.61	29201730	11905	46.09	2440	2510	2360	3170	1710	2440	2452.90	0.38	80	2660	2550	2495	2385	2330	2522	2357	49	730	500	1750	5	1	9879313	243	4.35	0.33	08	0.12	565.00	7513.00	4175	20240202	-41.20	2360	20241113	4.03	4175	-41.20	20240202	2360	4.03	20241113	4175	-41.20	20240202	2360	4.03	20241113	0.14	N	093380	500	49 억	38029	N	N	N	N
101	20241113	130437	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2455	15	2	0.61	28597800	11659	45.13	2440	2510	2360	3170	1710	2440	2452.85	0.38	80	2660	2550	2495	2385	2330	2522	2357	49	730	500	1750	5	1	9879313	243	4.35	0.33	08	0.12	565.00	7513.00	4175	20240202	-41.20	2360	20241113	4.03	4175	-41.20	20240202	2360	4.03	20241113	4175	-41.20	20240202	2360	4.03	20241113	0.14	N	093380	500	49 억	38029	N	N	N	N
102	20241113	120435	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2480	40	2	1.64	27817480	11343	43.91	2440	2510	2360	3170	1710	2440	2452.39	0.38	107	2660	2550	2495	2385	2330	2522	2357	49	730	500	1750	5	1	9879313	245	4.39	0.33	08	0.11	565.00	7513.00	4175	20240202	-40.60	2360	20241113	5.08	4175	-40.60	20240202	2360	5.08	20241113	4175	-40.60	20240202	2360	5.08	20241113	0.14	N	093380	500	49 억	38029	N	N	N	N
103	20241113	110433	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2460	20	2	0.82	23960035	9780	37.86	2440	2495	2360	3170	1710	2440	2449.90	0.38	180	2660	2550	2495	2385	2330	2522	2357	49	730	500	1750	5	1	9879313	243	4.35	0.33	08	0.10	565.00	7513.00	4175	20240202	-41.08	2360	20241113	4.24	4175	-41.08	20240202	2360	4.24	20241113	4175	-41.08	20240202	2360	4.24	20241113	0.14	N	093380	500	49 억	38029	N	N	N	N
104	20241113	100433	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2450	10	2	0.41	16555235	6757	26.16	2440	2495	2360	3170	1710	2440	2450.09	0.38	181	2660	2550	2495	2385	2330	2522	2357	49	730	500	1750	5	1	9879313	242	4.34	0.33	08	0.07	565.00	7513.00	4175	20240202	-41.32	2360	20241113	3.81	4175	-41.32	20240202	2360	3.81	20241113	4175	-41.32	20240202	2360	3.81	20241113	0.14	N	093380	500	49 억	38029	N	N	N	N
105	20241113	090426	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2455	15	2	0.61	7276050	2991	11.58	2440	2495	2360	3170	1710	2440	2432.65	0.38	226	2660	2550	2495	2385	2330	2522	2357	49	730	500	1750	5	1	9879313	243	4.35	0.33	08	0.03	565.00	7513.00	4175	20240202	-41.20	2360	20241113	4.03	4175	-41.20	20240202	2360	4.03	20241113	4175	-41.20	20240202	2360	4.03	20241113	0.14	N	093380	500	49 억	38029	N	N	N	N
106	20241112	160646	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2440	-200	5	-7.58	65059765	25830	165.21	2605	2605	2440	3430	1850	2640	2518.77	0.38	23	2756	2697	2631	2572	2506	2665	2540	49	790	500	1900	5	1	9879313	241	4.32	0.32	08	0.26	565.00	7513.00	4175	20240202	-41.56	2440	20241112	0.00	4175	-41.56	20240202	2440	0.00	20241112	4175	-41.56	20240202	2440	0.00	20241112	0.14	N	093380	500	49 억	37996	N	N	N	N
107	20241112	150650	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2490	-150	5	-5.68	57203440	22619	144.67	2605	2605	2480	3430	1850	2640	2529.00	0.38	2302	2756	2697	2631	2572	2506	2665	2540	49	790	500	1900	5	1	9879313	246	4.41	0.33	08	0.23	565.00	7513.00	4175	20240202	-40.36	2480	20241112	0.40	4175	-40.36	20240202	2480	0.40	20241112	4175	-40.36	20240202	2480	0.40	20241112	0.14	N	093380	500	49 억	37996	N	N	N	N
108	20241112	140658	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2560	-80	5	-3.03	17544680	6841	43.75	2605	2605	2540	3430	1850	2640	2564.64	0.38	57	2756	2697	2631	2572	2506	2665	2540	49	790	500	1900	5	1	9879313	253	4.53	0.34	08	0.07	565.00	7513.00	4175	20240202	-38.68	2540	20241112	0.79	4175	-38.68	20240202	2540	0.79	20241112	4175	-38.68	20240202	2540	0.79	20241112	0.14	N	093380	500	49 억	37996	N	N	N	N
109	20241112	130655	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2555	-85	5	-3.22	17016445	6634	42.43	2605	2605	2540	3430	1850	2640	2565.04	0.38	57	2756	2697	2631	2572	2506	2665	2540	49	790	500	1900	5	1	9879313	252	4.52	0.34	08	0.07	565.00	7513.00	4175	20240202	-38.80	2540	20241112	0.59	4175	-38.80	20240202	2540	0.59	20241112	4175	-38.80	20240202	2540	0.59	20241112	0.14	N	093380	500	49 억	37996	N	N	N	N
110	20241112	120653	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2565	-75	5	-2.84	16004455	6239	39.90	2605	2605	2540	3430	1850	2640	2565.23	0.38	57	2756	2697	2631	2572	2506	2665	2540	49	790	500	1900	5	1	9879313	253	4.54	0.34	08	0.06	565.00	7513.00	4175	20240202	-38.56	2540	20241112	0.98	4175	-38.56	20240202	2540	0.98	20241112	4175	-38.56	20240202	2540	0.98	20241112	0.14	N	093380	500	49 억	37996	N	N	N	N
111	20241112	110652	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2555	-85	5	-3.22	15460995	6027	38.55	2605	2605	2540	3430	1850	2640	2565.29	0.38	57	2756	2697	2631	2572	2506	2665	2540	49	790	500	1900	5	1	9879313	252	4.52	0.34	08	0.06	565.00	7513.00	4175	20240202	-38.80	2540	20241112	0.59	4175	-38.80	20240202	2540	0.59	20241112	4175	-38.80	20240202	2540	0.59	20241112	0.14	N	093380	500	49 억	37996	N	N	N	N
112	20241112	100651	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2560	-80	5	-3.03	11353280	4420	28.27	2605	2605	2540	3430	1850	2640	2568.62	0.38	57	2756	2697	2631	2572	2506	2665	2540	49	790	500	1900	5	1	9879313	253	4.53	0.34	08	0.04	565.00	7513.00	4175	20240202	-38.68	2540	20241112	0.79	4175	-38.68	20240202	2540	0.79	20241112	4175	-38.68	20240202	2540	0.79	20241112	0.14	N	093380	500	49 억	37996	N	N	N	N
113	20241112	090650	57	100.00	KOSDAQ		금속	N	N	N	N	N	2605	-35	5	-1.33	609570	234	1.50	2605	2605	2605	3430	1850	2640	2605.00	0.38	-23	2756	2697	2631	2572	2506	2665	2540	49	790	500	1900	5	1	9879313	257	4.61	0.35	08	0.00	565.00	7513.00	4175	20240202	-37.60	2565	20241111	1.56	4175	-37.60	20240202	2565	1.56	20241111	4175	-37.60	20240202	2565	1.56	20241111	0.14	N	093380	500	49 억	37996	N	N	N	N
114	20241111	160646	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2640	-50	5	-1.86	40877450	15635	166.37	2690	2690	2565	3495	1885	2690	2614.35	0.38	393	2733	2711	2678	2656	2623	2695	2640	49	805	500	1930	5	1	9879313	261	4.67	0.35	08	0.16	565.00	7513.00	4175	20240202	-36.77	2565	20241111	2.92	4175	-36.77	20240202	2565	2.92	20241111	4175	-36.77	20240202	2565	2.92	20241111	0.14	N	093380	500	49 억	37562	N	N	N	N
115	20241111	150706	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2640	-50	5	-1.86	39121755	14970	159.29	2690	2690	2565	3495	1885	2690	2613.34	0.38	457	2733	2711	2678	2656	2623	2695	2640	49	805	500	1930	5	1	9879313	261	4.67	0.35	08	0.15	565.00	7513.00	4175	20240202	-36.77	2565	20241111	2.92	4175	-36.77	20240202	2565	2.92	20241111	4175	-36.77	20240202	2565	2.92	20241111	0.14	N	093380	500	49 억	37562	N	N	N	N
116	20241111	140657	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2635	-55	5	-2.04	37722770	14439	153.64	2690	2690	2565	3495	1885	2690	2612.56	0.38	774	2733	2711	2678	2656	2623	2695	2640	49	805	500	1930	5	1	9879313	260	4.66	0.35	08	0.15	565.00	7513.00	4175	20240202	-36.89	2565	20241111	2.73	4175	-36.89	20240202	2565	2.73	20241111	4175	-36.89	20240202	2565	2.73	20241111	0.14	N	093380	500	49 억	37562	N	N	N	N
117	20241111	130653	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2620	-70	5	-2.60	35611035	13633	145.06	2690	2690	2565	3495	1885	2690	2612.12	0.38	1394	2733	2711	2678	2656	2623	2695	2640	49	805	500	1930	5	1	9879313	259	4.64	0.35	08	0.14	565.00	7513.00	4175	20240202	-37.25	2565	20241111	2.14	4175	-37.25	20240202	2565	2.14	20241111	4175	-37.25	20240202	2565	2.14	20241111	0.14	N	093380	500	49 억	37562	N	N	N	N
118	20241111	120651	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2605	-85	5	-3.16	35144815	13455	143.17	2690	2690	2565	3495	1885	2690	2612.03	0.38	1394	2733	2711	2678	2656	2623	2695	2640	49	805	500	1930	5	1	9879313	257	4.61	0.35	08	0.14	565.00	7513.00	4175	20240202	-37.60	2565	20241111	1.56	4175	-37.60	20240202	2565	1.56	20241111	4175	-37.60	20240202	2565	1.56	20241111	0.14	N	093380	500	49 억	37562	N	N	N	N
119	20241111	110648	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2595	-95	5	-3.53	34689295	13280	141.31	2690	2690	2565	3495	1885	2690	2612.15	0.38	1394	2733	2711	2678	2656	2623	2695	2640	49	805	500	1930	5	1	9879313	256	4.59	0.35	08	0.13	565.00	7513.00	4175	20240202	-37.84	2565	20241111	1.17	4175	-37.84	20240202	2565	1.17	20241111	4175	-37.84	20240202	2565	1.17	20241111	0.14	N	093380	500	49 억	37562	N	N	N	N
120	20241111	100646	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2675	-15	5	-0.56	4910110	1846	19.64	2690	2690	2640	3495	1885	2690	2659.86	0.38	340	2733	2711	2678	2656	2623	2695	2640	49	805	500	1930	5	1	9879313	264	4.73	0.36	08	0.02	565.00	7513.00	4175	20240202	-35.93	2640	20241111	1.33	4175	-35.93	20240202	2640	1.33	20241111	4175	-35.93	20240202	2640	1.33	20241111	0.14	N	093380	500	49 억	37562	N	N	N	N
121	20241111	090644	57	100.00	KOSDAQ		금속	N	N	N	N	N	2675	-15	5	-0.56	1318245	493	5.25	2690	2690	2655	3495	1885	2690	2673.92	0.38	-121	2733	2711	2678	2656	2623	2695	2640	49	805	500	1930	5	1	9879313	264	4.73	0.36	08	0.00	565.00	7513.00	4175	20240202	-35.93	2645	20241108	1.13	4175	-35.93	20240202	2645	1.13	20241108	4175	-35.93	20240202	2645	1.13	20241108	0.14	N	093380	500	49 억	37562	N	N	N	N
122	20241108	160638	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2690	-10	5	-0.37	25050745	9387	77.61	2700	2700	2645	3510	1890	2700	2667.97	0.38	260	2780	2740	2715	2675	2650	2727	2662	49	810	500	1940	5	1	9879313	266	4.76	0.36	08	0.10	565.00	7513.00	4175	20240202	-35.57	2645	20241108	1.70	4175	-35.57	20240202	2645	1.70	20241108	4175	-35.57	20240202	2645	1.70	20241108	0.14	N	093380	500	49 억	37301	N	N	N	N
123	20241108	150647	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2660	-40	5	-1.48	23529160	8818	72.91	2700	2700	2645	3510	1890	2700	2667.56	0.38	555	2780	2740	2715	2675	2650	2727	2662	49	810	500	1940	5	1	9879313	263	4.71	0.35	08	0.09	565.00	7513.00	4175	20240202	-36.29	2645	20241108	0.57	4175	-36.29	20240202	2645	0.57	20241108	4175	-36.29	20240202	2645	0.57	20241108	0.14	N	093380	500	49 억	37301	N	N	N	N
124	20241108	140646	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2655	-45	5	-1.67	22926285	8591	71.03	2700	2700	2645	3510	1890	2700	2667.88	0.38	593	2780	2740	2715	2675	2650	2727	2662	49	810	500	1940	5	1	9879313	262	4.70	0.35	08	0.09	565.00	7513.00	4175	20240202	-36.41	2645	20241108	0.38	4175	-36.41	20240202	2645	0.38	20241108	4175	-36.41	20240202	2645	0.38	20241108	0.14	N	093380	500	49 억	37301	N	N	N	N
125	20241108	130648	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2665	-35	5	-1.30	22881060	8574	70.89	2700	2700	2645	3510	1890	2700	2667.89	0.38	601	2780	2740	2715	2675	2650	2727	2662	49	810	500	1940	5	1	9879313	263	4.72	0.35	08	0.09	565.00	7513.00	4175	20240202	-36.17	2645	20241108	0.76	4175	-36.17	20240202	2645	0.76	20241108	4175	-36.17	20240202	2645	0.76	20241108	0.14	N	093380	500	49 억	37301	N	N	N	N
126	20241108	120646	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2655	-45	5	-1.67	22537525	8445	69.82	2700	2700	2645	3510	1890	2700	2667.97	0.38	671	2780	2740	2715	2675	2650	2727	2662	49	810	500	1940	5	1	9879313	262	4.70	0.35	08	0.09	565.00	7513.00	4175	20240202	-36.41	2645	20241108	0.38	4175	-36.41	20240202	2645	0.38	20241108	4175	-36.41	20240202	2645	0.38	20241108	0.14	N	093380	500	49 억	37301	N	N	N	N
127	20241108	110646	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2670	-30	5	-1.11	21583170	8086	66.85	2700	2700	2645	3510	1890	2700	2668.41	0.38	684	2780	2740	2715	2675	2650	2727	2662	49	810	500	1940	5	1	9879313	264	4.73	0.36	08	0.08	565.00	7513.00	4175	20240202	-36.05	2645	20241108	0.95	4175	-36.05	20240202	2645	0.95	20241108	4175	-36.05	20240202	2645	0.95	20241108	0.14	N	093380	500	49 억	37301	N	N	N	N
128	20241108	100656	57	100.00	KOSDAQ		금속	N	N	N	N	N	2685	-15	5	-0.56	6352705	2354	19.46	2700	2700	2680	3510	1890	2700	2698.56	0.38	-226	2780	2740	2715	2675	2650	2727	2662	49	810	500	1940	5	1	9879313	265	4.75	0.36	08	0.02	565.00	7513.00	4175	20240202	-35.69	2650	20241030	1.32	4175	-35.69	20240202	2650	1.32	20241030	4175	-35.69	20240202	2650	1.32	20241030	0.14	N	093380	500	49 억	37301	N	N	N	N
129	20241108	090640	57	100.00	KOSDAQ		금속	N	N	N	N	N	2695	-5	5	-0.19	5086735	1884	15.58	2700	2700	2695	3510	1890	2700	2699.96	0.38	-225	2780	2740	2715	2675	2650	2727	2662	49	810	500	1940	5	1	9879313	266	4.77	0.36	08	0.02	565.00	7513.00	4175	20240202	-35.45	2650	20241030	1.70	4175	-35.45	20240202	2650	1.70	20241030	4175	-35.45	20240202	2650	1.70	20241030	0.14	N	093380	500	49 억	37301	N	N	N	N
130	20241107	160642	57	100.00	KOSDAQ		금속	N	N	N	N	N	2700	-55	5	-2.00	32790810	12095	70.46	2755	2755	2690	3580	1930	2755	2711.10	0.38	-194	2835	2795	2740	2700	2645	2815	2720	49	825	500	1980	5	1	9879313	267	4.78	0.36	08	0.12	565.00	7513.00	4175	20240202	-35.33	2650	20241030	1.89	4175	-35.33	20240202	2650	1.89	20241030	4175	-35.33	20240202	2650	1.89	20241030	0.14	N	093380	500	49 억	37495	N	N	N	N
131	20241107	150643	57	100.00	KOSDAQ		금속	N	N	N	N	N	2705	-50	5	-1.81	32094205	11837	68.96	2755	2755	2690	3580	1930	2755	2711.34	0.38	-183	2835	2795	2740	2700	2645	2815	2720	49	825	500	1980	5	1	9879313	267	4.79	0.36	08	0.12	565.00	7513.00	4175	20240202	-35.21	2650	20241030	2.08	4175	-35.21	20240202	2650	2.08	20241030	4175	-35.21	20240202	2650	2.08	20241030	0.14	N	093380	500	49 억	37495	N	N	N	N
132	20241107	140645	57	100.00	KOSDAQ		금속	N	N	N	N	N	2700	-55	5	-2.00	31522205	11625	67.72	2755	2755	2690	3580	1930	2755	2711.58	0.38	-156	2835	2795	2740	2700	2645	2815	2720	49	825	500	1980	5	1	9879313	267	4.78	0.36	08	0.12	565.00	7513.00	4175	20240202	-35.33	2650	20241030	1.89	4175	-35.33	20240202	2650	1.89	20241030	4175	-35.33	20240202	2650	1.89	20241030	0.14	N	093380	500	49 억	37495	N	N	N	N
133	20241107	130646	57	100.00	KOSDAQ		금속	N	N	N	N	N	2710	-45	5	-1.63	29936410	11039	64.31	2755	2755	2690	3580	1930	2755	2711.87	0.38	-78	2835	2795	2740	2700	2645	2815	2720	49	825	500	1980	5	1	9879313	268	4.80	0.36	08	0.11	565.00	7513.00	4175	20240202	-35.09	2650	20241030	2.26	4175	-35.09	20240202	2650	2.26	20241030	4175	-35.09	20240202	2650	2.26	20241030	0.14	N	093380	500	49 억	37495	N	N	N	N
134	20241107	120644	57	100.00	KOSDAQ		금속	N	N	N	N	N	2705	-50	5	-1.81	15403560	5683	33.11	2755	2755	2690	3580	1930	2755	2710.45	0.38	-62	2835	2795	2740	2700	2645	2815	2720	49	825	500	1980	5	1	9879313	267	4.79	0.36	08	0.06	565.00	7513.00	4175	20240202	-35.21	2650	20241030	2.08	4175	-35.21	20240202	2650	2.08	20241030	4175	-35.21	20240202	2650	2.08	20241030	0.14	N	093380	500	49 억	37495	N	N	N	N
135	20241107	110642	57	100.00	KOSDAQ		금속	N	N	N	N	N	2700	-55	5	-2.00	7312395	2680	15.61	2755	2755	2690	3580	1930	2755	2728.49	0.38	-38	2835	2795	2740	2700	2645	2815	2720	49	825	500	1980	5	1	9879313	267	4.78	0.36	08	0.03	565.00	7513.00	4175	20240202	-35.33	2650	20241030	1.89	4175	-35.33	20240202	2650	1.89	20241030	4175	-35.33	20240202	2650	1.89	20241030	0.14	N	093380	500	49 억	37495	N	N	N	N
136	20241107	100643	57	100.00	KOSDAQ		금속	N	N	N	N	N	2710	-45	5	-1.63	4883485	1782	10.38	2755	2755	2690	3580	1930	2755	2740.44	0.38	-21	2835	2795	2740	2700	2645	2815	2720	49	825	500	1980	5	1	9879313	268	4.80	0.36	08	0.02	565.00	7513.00	4175	20240202	-35.09	2650	20241030	2.26	4175	-35.09	20240202	2650	2.26	20241030	4175	-35.09	20240202	2650	2.26	20241030	0.14	N	093380	500	49 억	37495	N	N	N	N
137	20241107	090642	57	100.00	KOSDAQ		금속	N	N	N	N	N	2735	-20	5	-0.73	2392395	869	5.06	2755	2755	2735	3580	1930	2755	2753.04	0.38	3	2835	2795	2740	2700	2645	2815	2720	49	825	500	1980	5	1	9879313	270	4.84	0.36	08	0.01	565.00	7513.00	4175	20240202	-34.49	2650	20241030	3.21	4175	-34.49	20240202	2650	3.21	20241030	4175	-34.49	20240202	2650	3.21	20241030	0.14	N	093380	500	49 억	37495	N	N	N	N
138	20241106	160647	57	100.00	KOSDAQ		금속	N	N	N	N	N	2755	5	2	0.18	46753585	17166	126.60	2750	2780	2685	3575	1925	2750	2723.61	0.38	342	2836	2792	2761	2717	2686	2777	2702	49	825	500	1980	5	1	9879313	272	4.88	0.37	08	0.17	565.00	7513.00	4175	20240202	-34.01	2650	20241030	3.96	4175	-34.01	20240202	2650	3.96	20241030	4175	-34.01	20240202	2650	3.96	20241030	0.14	N	093380	500	49 억	37153	N	N	N	N
139	20241106	150706	57	100.00	KOSDAQ		금속	N	N	N	N	N	2755	5	2	0.18	45955830	16876	124.46	2750	2780	2685	3575	1925	2750	2723.15	0.38	377	2836	2792	2761	2717	2686	2777	2702	49	825	500	1980	5	1	9879313	272	4.88	0.37	08	0.17	565.00	7513.00	4175	20240202	-34.01	2650	20241030	3.96	4175	-34.01	20240202	2650	3.96	20241030	4175	-34.01	20240202	2650	3.96	20241030	0.14	N	093380	500	49 억	37153	N	N	N	N
140	20241106	140700	57	100.00	KOSDAQ		금속	N	N	N	N	N	2700	-50	5	-1.82	38046055	13962	102.97	2750	2780	2685	3575	1925	2750	2724.97	0.38	821	2836	2792	2761	2717	2686	2777	2702	49	825	500	1980	5	1	9879313	267	4.78	0.36	08	0.14	565.00	7513.00	4175	20240202	-35.33	2650	20241030	1.89	4175	-35.33	20240202	2650	1.89	20241030	4175	-35.33	20240202	2650	1.89	20241030	0.14	N	093380	500	49 억	37153	N	N	N	N
141	20241106	130708	57	100.00	KOSDAQ		금속	N	N	N	N	N	2725	-25	5	-0.91	30891120	11311	83.42	2750	2780	2715	3575	1925	2750	2731.07	0.38	880	2836	2792	2761	2717	2686	2777	2702	49	825	500	1980	5	1	9879313	269	4.82	0.36	08	0.11	565.00	7513.00	4175	20240202	-34.73	2650	20241030	2.83	4175	-34.73	20240202	2650	2.83	20241030	4175	-34.73	20240202	2650	2.83	20241030	0.14	N	093380	500	49 억	37153	N	N	N	N
142	20241106	120645	57	100.00	KOSDAQ		금속	N	N	N	N	N	2740	-10	5	-0.36	25707820	9409	69.39	2750	2780	2715	3575	1925	2750	2732.26	0.38	1078	2836	2792	2761	2717	2686	2777	2702	49	825	500	1980	5	1	9879313	271	4.85	0.36	08	0.10	565.00	7513.00	4175	20240202	-34.37	2650	20241030	3.40	4175	-34.37	20240202	2650	3.40	20241030	4175	-34.37	20240202	2650	3.40	20241030	0.14	N	093380	500	49 억	37153	N	N	N	N
143	20241106	110650	57	100.00	KOSDAQ		금속	N	N	N	N	N	2725	-25	5	-0.91	25620315	9377	69.16	2750	2780	2715	3575	1925	2750	2732.25	0.38	1091	2836	2792	2761	2717	2686	2777	2702	49	825	500	1980	5	1	9879313	269	4.82	0.36	08	0.09	565.00	7513.00	4175	20240202	-34.73	2650	20241030	2.83	4175	-34.73	20240202	2650	2.83	20241030	4175	-34.73	20240202	2650	2.83	20241030	0.14	N	093380	500	49 억	37153	N	N	N	N
144	20241106	100654	57	100.00	KOSDAQ		금속	N	N	N	N	N	2755	5	2	0.18	24740750	9054	66.77	2750	2780	2715	3575	1925	2750	2732.58	0.38	994	2836	2792	2761	2717	2686	2777	2702	49	825	500	1980	5	1	9879313	272	4.88	0.37	08	0.09	565.00	7513.00	4175	20240202	-34.01	2650	20241030	3.96	4175	-34.01	20240202	2650	3.96	20241030	4175	-34.01	20240202	2650	3.96	20241030	0.14	N	093380	500	49 억	37153	N	N	N	N
145	20241106	090649	57	100.00	KOSDAQ		금속	N	N	N	N	N	2725	-25	5	-0.91	9975420	3640	26.85	2750	2780	2725	3575	1925	2750	2740.50	0.38	439	2836	2792	2761	2717	2686	2777	2702	49	825	500	1980	5	1	9879313	269	4.82	0.36	08	0.04	565.00	7513.00	4175	20240202	-34.73	2650	20241030	2.83	4175	-34.73	20240202	2650	2.83	20241030	4175	-34.73	20240202	2650	2.83	20241030	0.14	N	093380	500	49 억	37153	N	N	N	N
146	20241105	160630	57	100.00	KOSDAQ		금속	N	N	N	N	N	2750	-30	5	-1.08	37366525	13559	119.42	2805	2805	2730	3610	1950	2780	2755.84	0.38	-476	2833	2806	2768	2741	2703	2820	2755	49	830	500	2000	5	1	9879313	272	4.87	0.37	08	0.14	565.00	7513.00	4175	20240202	-34.13	2650	20241030	3.77	4175	-34.13	20240202	2650	3.77	20241030	4175	-34.13	20240202	2650	3.77	20241030	0.14	N	093380	500	49 억	37509	N	N	N	N
147	20241105	150642	57	100.00	KOSDAQ		금속	N	N	N	N	N	2780	0	3	0.00	35432790	12862	113.28	2805	2805	2730	3610	1950	2780	2754.84	0.38	-459	2833	2806	2768	2741	2703	2820	2755	49	830	500	2000	5	1	9879313	275	4.92	0.37	08	0.13	565.00	7513.00	4175	20240202	-33.41	2650	20241030	4.91	4175	-33.41	20240202	2650	4.91	20241030	4175	-33.41	20240202	2650	4.91	20241030	0.14	N	093380	500	49 억	37509	N	N	N	N
148	20241105	140639	57	100.00	KOSDAQ		금속	N	N	N	N	N	2745	-35	5	-1.26	30763545	11170	98.38	2805	2805	2730	3610	1950	2780	2754.12	0.38	-338	2833	2806	2768	2741	2703	2820	2755	49	830	500	2000	5	1	9879313	271	4.86	0.37	08	0.11	565.00	7513.00	4175	20240202	-34.25	2650	20241030	3.58	4175	-34.25	20240202	2650	3.58	20241030	4175	-34.25	20240202	2650	3.58	20241030	0.14	N	093380	500	49 억	37509	N	N	N	N
149	20241105	130641	57	100.00	KOSDAQ		금속	N	N	N	N	N	2740	-40	5	-1.44	28129300	10212	89.94	2805	2805	2730	3610	1950	2780	2754.53	0.38	-318	2833	2806	2768	2741	2703	2820	2755	49	830	500	2000	5	1	9879313	271	4.85	0.36	08	0.10	565.00	7513.00	4175	20240202	-34.37	2650	20241030	3.40	4175	-34.37	20240202	2650	3.40	20241030	4175	-34.37	20240202	2650	3.40	20241030	0.14	N	093380	500	49 억	37509	N	N	N	N
150	20241105	120637	57	100.00	KOSDAQ		금속	N	N	N	N	N	2740	-40	5	-1.44	23588120	8550	75.30	2805	2805	2740	3610	1950	2780	2758.84	0.38	-266	2833	2806	2768	2741	2703	2820	2755	49	830	500	2000	5	1	9879313	271	4.85	0.36	08	0.09	565.00	7513.00	4175	20240202	-34.37	2650	20241030	3.40	4175	-34.37	20240202	2650	3.40	20241030	4175	-34.37	20240202	2650	3.40	20241030	0.14	N	093380	500	49 억	37509	N	N	N	N
151	20241105	110628	57	100.00	KOSDAQ		금속	N	N	N	N	N	2745	-35	5	-1.26	13731975	4958	43.67	2805	2805	2745	3610	1950	2780	2769.65	0.38	-266	2833	2806	2768	2741	2703	2820	2755	49	830	500	2000	5	1	9879313	271	4.86	0.37	08	0.05	565.00	7513.00	4175	20240202	-34.25	2650	20241030	3.58	4175	-34.25	20240202	2650	3.58	20241030	4175	-34.25	20240202	2650	3.58	20241030	0.14	N	093380	500	49 억	37509	N	N	N	N
152	20241105	100636	57	100.00	KOSDAQ		금속	N	N	N	N	N	2775	-5	5	-0.18	5190365	1862	16.40	2805	2805	2770	3610	1950	2780	2787.53	0.38	-215	2833	2806	2768	2741	2703	2820	2755	49	830	500	2000	5	1	9879313	274	4.91	0.37	08	0.02	565.00	7513.00	4175	20240202	-33.53	2650	20241030	4.72	4175	-33.53	20240202	2650	4.72	20241030	4175	-33.53	20240202	2650	4.72	20241030	0.14	N	093380	500	49 억	37509	N	N	N	N
153	20241105	090633	57	100.00	KOSDAQ		금속	N	N	N	N	N	2800	20	2	0.72	1622460	579	5.10	2805	2805	2800	3610	1950	2780	2802.29	0.38	-151	2833	2806	2768	2741	2703	2820	2755	49	830	500	2000	5	1	9879313	277	4.96	0.37	08	0.01	565.00	7513.00	4175	20240202	-32.93	2650	20241030	5.66	4175	-32.93	20240202	2650	5.66	20241030	4175	-32.93	20240202	2650	5.66	20241030	0.14	N	093380	500	49 억	37509	N	N	N	N
154	20241104	160630	57	100.00	KOSDAQ		금속	N	N	N	N	N	2780	50	2	1.83	31397415	11354	79.44	2730	2795	2730	3545	1915	2730	2765.32	0.38	384	2793	2761	2718	2686	2643	2777	2702	49	815	500	1960	5	1	9879313	275	4.92	0.37	08	0.11	565.00	7513.00	4175	20240202	-33.41	2650	20241030	4.91	4175	-33.41	20240202	2650	4.91	20241030	4175	-33.41	20240202	2650	4.91	20241030	0.14	N	093380	500	49 억	37089	N	N	N	N
155	20241104	150641	57	100.00	KOSDAQ		금속	N	N	N	N	N	2755	25	2	0.92	29732370	10752	75.23	2730	2795	2730	3545	1915	2730	2765.29	0.38	358	2793	2761	2718	2686	2643	2777	2702	49	815	500	1960	5	1	9879313	272	4.88	0.37	08	0.11	565.00	7513.00	4175	20240202	-34.01	2650	20241030	3.96	4175	-34.01	20240202	2650	3.96	20241030	4175	-34.01	20240202	2650	3.96	20241030	0.14	N	093380	500	49 억	37089	N	N	N	N
156	20241104	140631	57	100.00	KOSDAQ		금속	N	N	N	N	N	2775	45	2	1.65	28422260	10278	71.91	2730	2795	2730	3545	1915	2730	2765.35	0.38	358	2793	2761	2718	2686	2643	2777	2702	49	815	500	1960	5	1	9879313	274	4.91	0.37	08	0.10	565.00	7513.00	4175	20240202	-33.53	2650	20241030	4.72	4175	-33.53	20240202	2650	4.72	20241030	4175	-33.53	20240202	2650	4.72	20241030	0.14	N	093380	500	49 억	37089	N	N	N	N
157	20241104	130625	57	100.00	KOSDAQ		금속	N	N	N	N	N	2780	50	2	1.83	24421720	8834	61.81	2730	2795	2730	3545	1915	2730	2764.52	0.38	224	2793	2761	2718	2686	2643	2777	2702	49	815	500	1960	5	1	9879313	275	4.92	0.37	08	0.09	565.00	7513.00	4175	20240202	-33.41	2650	20241030	4.91	4175	-33.41	20240202	2650	4.91	20241030	4175	-33.41	20240202	2650	4.91	20241030	0.14	N	093380	500	49 억	37089	N	N	N	N
158	20241104	120621	57	100.00	KOSDAQ		금속	N	N	N	N	N	2780	50	2	1.83	22728905	8227	57.56	2730	2795	2730	3545	1915	2730	2762.72	0.38	182	2793	2761	2718	2686	2643	2777	2702	49	815	500	1960	5	1	9879313	275	4.92	0.37	08	0.08	565.00	7513.00	4175	20240202	-33.41	2650	20241030	4.91	4175	-33.41	20240202	2650	4.91	20241030	4175	-33.41	20240202	2650	4.91	20241030	0.14	N	093380	500	49 억	37089	N	N	N	N
159	20241104	110617	57	100.00	KOSDAQ		금속	N	N	N	N	N	2765	35	2	1.28	16085695	5833	40.81	2730	2795	2730	3545	1915	2730	2757.71	0.38	161	2793	2761	2718	2686	2643	2777	2702	49	815	500	1960	5	1	9879313	273	4.89	0.37	08	0.06	565.00	7513.00	4175	20240202	-33.77	2650	20241030	4.34	4175	-33.77	20240202	2650	4.34	20241030	4175	-33.77	20240202	2650	4.34	20241030	0.14	N	093380	500	49 억	37089	N	N	N	N
160	20241104	100610	57	100.00	KOSDAQ		금속	N	N	N	N	N	2750	20	2	0.73	8806210	3212	22.47	2730	2765	2730	3545	1915	2730	2741.66	0.38	-1	2793	2761	2718	2686	2643	2777	2702	49	815	500	1960	5	1	9879313	272	4.87	0.37	08	0.03	565.00	7513.00	4175	20240202	-34.13	2650	20241030	3.77	4175	-34.13	20240202	2650	3.77	20241030	4175	-34.13	20240202	2650	3.77	20241030	0.14	N	093380	500	49 억	37089	N	N	N	N
161	20241104	090618	57	100.00	KOSDAQ		금속	N	N	N	N	N	2735	5	2	0.18	2615350	958	6.70	2730	2735	2730	3545	1915	2730	2730.01	0.38	0	2793	2761	2718	2686	2643	2777	2702	49	815	500	1960	5	1	9879313	270	4.84	0.36	08	0.01	565.00	7513.00	4175	20240202	-34.49	2650	20241030	3.21	4175	-34.49	20240202	2650	3.21	20241030	4175	-34.49	20240202	2650	3.21	20241030	0.14	N	093380	500	49 억	37089	N	N	N	N
162	20241101	160558	57	100.00	KOSDAQ		금속	N	N	N	N	N	2730	50	2	1.87	38705635	14292	221.03	2680	2750	2675	3480	1880	2680	2708.06	0.38	-443	2723	2701	2678	2656	2633	2712	2667	49	800	500	1920	5	1	9879313	270	4.83	0.36	08	0.14	565.00	7513.00	4175	20240202	-34.61	2650	20241030	3.02	4175	-34.61	20240202	2650	3.02	20241030	4175	-34.61	20240202	2650	3.02	20241030	0.14	N	093380	500	49 억	37532	N	N	N	N
163	20241101	150612	57	100.00	KOSDAQ		금속	N	N	N	N	N	2725	45	2	1.68	37971275	14023	216.87	2680	2750	2675	3480	1880	2680	2707.79	0.38	-442	2723	2701	2678	2656	2633	2712	2667	49	800	500	1920	5	1	9879313	269	4.82	0.36	08	0.14	565.00	7513.00	4175	20240202	-34.73	2650	20241030	2.83	4175	-34.73	20240202	2650	2.83	20241030	4175	-34.73	20240202	2650	2.83	20241030	0.14	N	093380	500	49 억	37532	N	N	N	N
164	20241101	140555	57	100.00	KOSDAQ		금속	N	N	N	N	N	2740	60	2	2.24	33068685	12222	189.02	2680	2750	2675	3480	1880	2680	2705.67	0.38	-403	2723	2701	2678	2656	2633	2712	2667	49	800	500	1920	5	1	9879313	271	4.85	0.36	08	0.12	565.00	7513.00	4175	20240202	-34.37	2650	20241030	3.40	4175	-34.37	20240202	2650	3.40	20241030	4175	-34.37	20240202	2650	3.40	20241030	0.14	N	093380	500	49 억	37532	N	N	N	N
165	20241101	130705	57	100.00	KOSDAQ		금속	N	N	N	N	N	2700	20	2	0.75	26713720	9884	152.86	2680	2715	2675	3480	1880	2680	2702.73	0.38	-365	2723	2701	2678	2656	2633	2712	2667	49	800	500	1920	5	1	9879313	267	4.78	0.36	08	0.10	565.00	7513.00	4175	20240202	-35.33	2650	20241030	1.89	4175	-35.33	20240202	2650	1.89	20241030	4175	-35.33	20240202	2650	1.89	20241030	0.14	N	093380	500	49 억	37532	N	N	N	N
166	20241101	120706	57	100.00	KOSDAQ		금속	N	N	N	N	N	2700	20	2	0.75	9699240	3604	55.74	2680	2710	2675	3480	1880	2680	2691.25	0.38	-365	2723	2701	2678	2656	2633	2712	2667	49	800	500	1920	5	1	9879313	267	4.78	0.36	08	0.04	565.00	7513.00	4175	20240202	-35.33	2650	20241030	1.89	4175	-35.33	20240202	2650	1.89	20241030	4175	-35.33	20240202	2650	1.89	20241030	0.14	N	093380	500	49 억	37532	N	N	N	N
167	20241101	110703	57	100.00	KOSDAQ		금속	N	N	N	N	N	2700	20	2	0.75	9672240	3594	55.58	2680	2710	2675	3480	1880	2680	2691.22	0.38	-365	2723	2701	2678	2656	2633	2712	2667	49	800	500	1920	5	1	9879313	267	4.78	0.36	08	0.04	565.00	7513.00	4175	20240202	-35.33	2650	20241030	1.89	4175	-35.33	20240202	2650	1.89	20241030	4175	-35.33	20240202	2650	1.89	20241030	0.14	N	093380	500	49 억	37532	N	N	N	N
168	20241101	100705	57	100.00	KOSDAQ		금속	N	N	N	N	N	2700	20	2	0.75	8389975	3119	48.24	2680	2710	2675	3480	1880	2680	2689.96	0.38	-331	2723	2701	2678	2656	2633	2712	2667	49	800	500	1920	5	1	9879313	267	4.78	0.36	08	0.03	565.00	7513.00	4175	20240202	-35.33	2650	20241030	1.89	4175	-35.33	20240202	2650	1.89	20241030	4175	-35.33	20240202	2650	1.89	20241030	0.14	N	093380	500	49 억	37532	N	N	N	N
169	20241101	090702	57	100.00	KOSDAQ		금속	N	N	N	N	N	2680	0	3	0.00	1214040	453	7.01	2680	2680	2680	3480	1880	2680	2680.00	0.38	-146	2723	2701	2678	2656	2633	2712	2667	49	800	500	1920	5	1	9879313	265	4.74	0.36	08	0.00	565.00	7513.00	4175	20240202	-35.81	2650	20241030	1.13	4175	-35.81	20240202	2650	1.13	20241030	4175	-35.81	20240202	2650	1.13	20241030	0.14	N	093380	500	49 억	37532	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History