KissMeData/095190/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

70 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160803	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1817	-77	5	-4.07	363193732	197531	118.05	1883	1899	1813	2460	1326	1894	1838.78	0.90	-16335	1981	1937	1912	1868	1843	1925	1856	227	566	500	1280	1	1	45319772	823	-34.28	1.01	12	0.44	-53.00	1798.00	3920	20240626	-53.65	1813	20241129	0.22	3920	-53.65	20240626	1813	0.22	20241129	3920	-53.65	20240626	1813	0.22	20241129	0.33	N	095190	500	226 억	409911	N	N	4	N	N
3	20241129	150822	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1817	-77	5	-4.07	349754187	190134	113.63	1883	1899	1813	2460	1326	1894	1839.51	0.90	-16010	1981	1937	1912	1868	1843	1925	1856	227	566	500	1280	1	1	45319772	823	-34.28	1.01	12	0.42	-53.00	1798.00	3920	20240626	-53.65	1813	20241129	0.22	3920	-53.65	20240626	1813	0.22	20241129	3920	-53.65	20240626	1813	0.22	20241129	0.33	N	095190	500	226 억	409911	N	N	47	N	N
4	20241129	140824	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1825	-69	5	-3.64	271820790	147341	88.06	1883	1899	1820	2460	1326	1894	1844.84	0.90	-13220	1981	1937	1912	1868	1843	1925	1856	227	566	500	1280	1	1	45319772	827	-34.43	1.02	12	0.33	-53.00	1798.00	3920	20240626	-53.44	1820	20241129	0.27	3920	-53.44	20240626	1820	0.27	20241129	3920	-53.44	20240626	1820	0.27	20241129	0.33	N	095190	500	226 억	409911	N	N	47	N	N
5	20241129	130822	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1826	-68	5	-3.59	212465579	114829	68.63	1883	1899	1821	2460	1326	1894	1850.28	0.90	-13055	1981	1937	1912	1868	1843	1925	1856	227	566	500	1280	1	1	45319772	828	-34.45	1.02	12	0.25	-53.00	1798.00	3920	20240626	-53.42	1821	20241129	0.27	3920	-53.42	20240626	1821	0.27	20241129	3920	-53.42	20240626	1821	0.27	20241129	0.33	N	095190	500	226 억	409911	N	N	47	N	N
6	20241129	120823	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1836	-58	5	-3.06	161779227	87143	52.08	1883	1899	1831	2460	1326	1894	1856.48	0.90	-12509	1981	1937	1912	1868	1843	1925	1856	227	566	500	1280	1	1	45319772	832	-34.64	1.02	12	0.19	-53.00	1798.00	3920	20240626	-53.16	1831	20241129	0.27	3920	-53.16	20240626	1831	0.27	20241129	3920	-53.16	20240626	1831	0.27	20241129	0.33	N	095190	500	226 억	409911	N	N	47	N	N
7	20241129	110825	57	100.00	KOSDAQ		금속	N	N	N	N	N	1860	-34	5	-1.80	77010048	41193	24.62	1883	1899	1860	2460	1326	1894	1869.49	0.90	-16038	1981	1937	1912	1868	1843	1925	1856	227	566	500	1280	1	1	45319772	843	-35.09	1.03	12	0.09	-53.00	1798.00	3920	20240626	-52.55	1832	20241115	1.53	3920	-52.55	20240626	1832	1.53	20241115	3920	-52.55	20240626	1832	1.53	20241115	0.33	N	095190	500	226 억	409911	N	N	47	N	N
8	20241129	100819	57	100.00	KOSDAQ		금속	N	N	N	N	N	1863	-31	5	-1.64	57547203	30751	18.38	1883	1899	1860	2460	1326	1894	1871.39	0.90	-19237	1981	1937	1912	1868	1843	1925	1856	227	566	500	1280	1	1	45319772	844	-35.15	1.04	12	0.07	-53.00	1798.00	3920	20240626	-52.47	1832	20241115	1.69	3920	-52.47	20240626	1832	1.69	20241115	3920	-52.47	20240626	1832	1.69	20241115	0.33	N	095190	500	226 억	409911	N	N	47	N	N
9	20241129	090823	57	100.00	KOSDAQ		금속	N	N	N	N	N	1882	-12	5	-0.63	2687163	1427	0.85	1883	1899	1882	2460	1326	1894	1883.09	0.90	-634	1981	1937	1912	1868	1843	1925	1856	227	566	500	1280	1	1	45319772	853	-35.51	1.05	12	0.00	-53.00	1798.00	3920	20240626	-51.99	1832	20241115	2.73	3920	-51.99	20240626	1832	2.73	20241115	3920	-51.99	20240626	1832	2.73	20241115	0.33	N	095190	500	226 억	409911	N	N	47	N	N
10	20241128	160811	57	100.00	KOSDAQ		금속	N	N	N	N	N	1894	-24	5	-1.25	318180184	166477	167.62	1918	1956	1887	2490	1343	1918	1911.27	0.93	-11585	2000	1958	1935	1893	1870	1947	1882	227	572	500	1300	1	1	45319772	858	-35.74	1.05	12	0.37	-53.00	1798.00	3920	20240626	-51.68	1832	20241115	3.38	3920	-51.68	20240626	1832	3.38	20241115	3920	-51.68	20240626	1832	3.38	20241115	0.33	N	095190	500	226 억	421496	N	N	47	N	N
11	20241128	150827	57	100.00	KOSDAQ		금속	N	N	N	N	N	1900	-18	5	-0.94	310867453	162619	163.73	1918	1956	1887	2490	1343	1918	1911.63	0.93	-10488	2000	1958	1935	1893	1870	1947	1882	227	572	500	1300	1	1	45319772	861	-35.85	1.06	12	0.36	-53.00	1798.00	3920	20240626	-51.53	1832	20241115	3.71	3920	-51.53	20240626	1832	3.71	20241115	3920	-51.53	20240626	1832	3.71	20241115	0.33	N	095190	500	226 억	421496	N	N	18	N	N
12	20241128	140824	57	100.00	KOSDAQ		금속	N	N	N	N	N	1905	-13	5	-0.68	246862067	128869	129.75	1918	1956	1900	2490	1343	1918	1915.60	0.93	-10829	2000	1958	1935	1893	1870	1947	1882	227	572	500	1300	1	1	45319772	863	-35.94	1.06	12	0.28	-53.00	1798.00	3920	20240626	-51.40	1832	20241115	3.98	3920	-51.40	20240626	1832	3.98	20241115	3920	-51.40	20240626	1832	3.98	20241115	0.33	N	095190	500	226 억	421496	N	N	18	N	N
13	20241128	130823	57	100.00	KOSDAQ		금속	N	N	N	N	N	1911	-7	5	-0.36	234044391	122139	122.97	1918	1956	1900	2490	1343	1918	1916.21	0.93	-8248	2000	1958	1935	1893	1870	1947	1882	227	572	500	1300	1	1	45319772	866	-36.06	1.06	12	0.27	-53.00	1798.00	3920	20240626	-51.25	1832	20241115	4.31	3920	-51.25	20240626	1832	4.31	20241115	3920	-51.25	20240626	1832	4.31	20241115	0.33	N	095190	500	226 억	421496	N	N	18	N	N
14	20241128	120826	57	100.00	KOSDAQ		금속	N	N	N	N	N	1905	-13	5	-0.68	226058578	117949	118.76	1918	1956	1900	2490	1343	1918	1916.58	0.93	-7982	2000	1958	1935	1893	1870	1947	1882	227	572	500	1300	1	1	45319772	863	-35.94	1.06	12	0.26	-53.00	1798.00	3920	20240626	-51.40	1832	20241115	3.98	3920	-51.40	20240626	1832	3.98	20241115	3920	-51.40	20240626	1832	3.98	20241115	0.33	N	095190	500	226 억	421496	N	N	18	N	N
15	20241128	110829	57	100.00	KOSDAQ		금속	N	N	N	N	N	1914	-4	5	-0.21	177387323	92389	93.02	1918	1956	1908	2490	1343	1918	1920.00	0.93	-8641	2000	1958	1935	1893	1870	1947	1882	227	572	500	1300	1	1	45319772	867	-36.11	1.06	12	0.20	-53.00	1798.00	3920	20240626	-51.17	1832	20241115	4.48	3920	-51.17	20240626	1832	4.48	20241115	3920	-51.17	20240626	1832	4.48	20241115	0.33	N	095190	500	226 억	421496	N	N	18	N	N
16	20241128	100826	57	100.00	KOSDAQ		금속	N	N	N	N	N	1914	-4	5	-0.21	123017151	64059	64.50	1918	1956	1908	2490	1343	1918	1920.37	0.93	-6095	2000	1958	1935	1893	1870	1947	1882	227	572	500	1300	1	1	45319772	867	-36.11	1.06	12	0.14	-53.00	1798.00	3920	20240626	-51.17	1832	20241115	4.48	3920	-51.17	20240626	1832	4.48	20241115	3920	-51.17	20240626	1832	4.48	20241115	0.33	N	095190	500	226 억	421496	N	N	18	N	N
17	20241128	090823	57	100.00	KOSDAQ		금속	N	N	N	N	N	1950	32	2	1.67	29701961	15442	15.55	1918	1956	1912	2490	1343	1918	1923.45	0.93	-1060	2000	1958	1935	1893	1870	1947	1882	227	572	500	1300	1	1	45319772	884	-36.79	1.08	12	0.03	-53.00	1798.00	3920	20240626	-50.26	1832	20241115	6.44	3920	-50.26	20240626	1832	6.44	20241115	3920	-50.26	20240626	1832	6.44	20241115	0.33	N	095190	500	226 억	421496	N	N	18	N	N
18	20241127	160804	57	100.00	KOSDAQ		금속	N	N	N	N	N	1918	-47	5	-2.39	192360792	99252	107.23	1965	1977	1912	2550	1376	1965	1938.12	0.99	-29001	2035	2000	1975	1940	1915	1987	1927	227	585	500	1330	1	1	45319772	869	-36.19	1.07	12	0.22	-53.00	1798.00	3920	20240626	-51.07	1832	20241115	4.69	3920	-51.07	20240626	1832	4.69	20241115	3920	-51.07	20240626	1832	4.69	20241115	0.33	N	095190	500	226 억	448484	N	N	18	N	N
19	20241127	150819	57	100.00	KOSDAQ		금속	N	N	N	N	N	1914	-51	5	-2.60	187668555	96800	104.59	1965	1977	1914	2550	1376	1965	1938.72	0.99	-29067	2035	2000	1975	1940	1915	1987	1927	227	585	500	1330	1	1	45319772	867	-36.11	1.06	12	0.21	-53.00	1798.00	3920	20240626	-51.17	1832	20241115	4.48	3920	-51.17	20240626	1832	4.48	20241115	3920	-51.17	20240626	1832	4.48	20241115	0.33	N	095190	500	226 억	448484	N	N	72	N	N
20	20241127	140819	57	100.00	KOSDAQ		금속	N	N	N	N	N	1925	-40	5	-2.04	154312406	79431	85.82	1965	1977	1920	2550	1376	1965	1942.72	0.99	-20420	2035	2000	1975	1940	1915	1987	1927	227	585	500	1330	1	1	45319772	872	-36.32	1.07	12	0.18	-53.00	1798.00	3920	20240626	-50.89	1832	20241115	5.08	3920	-50.89	20240626	1832	5.08	20241115	3920	-50.89	20240626	1832	5.08	20241115	0.33	N	095190	500	226 억	448484	N	N	72	N	N
21	20241127	130813	57	100.00	KOSDAQ		금속	N	N	N	N	N	1944	-21	5	-1.07	98812108	50710	54.79	1965	1977	1942	2550	1376	1965	1948.57	0.99	-17228	2035	2000	1975	1940	1915	1987	1927	227	585	500	1330	1	1	45319772	881	-36.68	1.08	12	0.11	-53.00	1798.00	3920	20240626	-50.41	1832	20241115	6.11	3920	-50.41	20240626	1832	6.11	20241115	3920	-50.41	20240626	1832	6.11	20241115	0.33	N	095190	500	226 억	448484	N	N	72	N	N
22	20241127	120821	57	100.00	KOSDAQ		금속	N	N	N	N	N	1946	-19	5	-0.97	80190944	41137	44.45	1965	1977	1943	2550	1376	1965	1949.36	0.99	-10300	2035	2000	1975	1940	1915	1987	1927	227	585	500	1330	1	1	45319772	882	-36.72	1.08	12	0.09	-53.00	1798.00	3920	20240626	-50.36	1832	20241115	6.22	3920	-50.36	20240626	1832	6.22	20241115	3920	-50.36	20240626	1832	6.22	20241115	0.33	N	095190	500	226 억	448484	N	N	72	N	N
23	20241127	110818	57	100.00	KOSDAQ		금속	N	N	N	N	N	1946	-19	5	-0.97	72315335	37091	40.07	1965	1977	1943	2550	1376	1965	1949.67	0.99	-11004	2035	2000	1975	1940	1915	1987	1927	227	585	500	1330	1	1	45319772	882	-36.72	1.08	12	0.08	-53.00	1798.00	3920	20240626	-50.36	1832	20241115	6.22	3920	-50.36	20240626	1832	6.22	20241115	3920	-50.36	20240626	1832	6.22	20241115	0.33	N	095190	500	226 억	448484	N	N	72	N	N
24	20241127	100818	57	100.00	KOSDAQ		금속	N	N	N	N	N	1951	-14	5	-0.71	54210892	27796	30.03	1965	1977	1943	2550	1376	1965	1950.31	0.99	-6305	2035	2000	1975	1940	1915	1987	1927	227	585	500	1330	1	1	45319772	884	-36.81	1.09	12	0.06	-53.00	1798.00	3920	20240626	-50.23	1832	20241115	6.50	3920	-50.23	20240626	1832	6.50	20241115	3920	-50.23	20240626	1832	6.50	20241115	0.33	N	095190	500	226 억	448484	N	N	72	N	N
25	20241127	090816	57	100.00	KOSDAQ		금속	N	N	N	N	N	1960	-5	5	-0.25	3694903	1881	2.03	1965	1977	1960	2550	1376	1965	1964.33	0.99	-196	2035	2000	1975	1940	1915	1987	1927	227	585	500	1330	1	1	45319772	888	-36.98	1.09	12	0.00	-53.00	1798.00	3920	20240626	-50.00	1832	20241115	6.99	3920	-50.00	20240626	1832	6.99	20241115	3920	-50.00	20240626	1832	6.99	20241115	0.33	N	095190	500	226 억	448484	N	N	72	N	N
26	20241126	160806	57	100.00	KOSDAQ		금속	N	N	N	N	N	1965	-18	5	-0.91	179979839	91843	60.03	1984	2010	1950	2575	1389	1983	1959.60	1.04	-20985	2015	1999	1983	1967	1951	1991	1959	227	592	500	1340	1	1	45319772	891	-37.08	1.09	12	0.20	-53.00	1798.00	3920	20240626	-49.87	1832	20241115	7.26	3920	-49.87	20240626	1832	7.26	20241115	3920	-49.87	20240626	1832	7.26	20241115	0.31	N	095190	500	226 억	469466	N	N	72	N	N
27	20241126	150814	57	100.00	KOSDAQ		금속	N	N	N	N	N	1964	-19	5	-0.96	172146776	87856	57.43	1984	2010	1950	2575	1389	1983	1959.42	1.04	-21058	2015	1999	1983	1967	1951	1991	1959	227	592	500	1340	1	1	45319772	890	-37.06	1.09	12	0.19	-53.00	1798.00	3920	20240626	-49.90	1832	20241115	7.21	3920	-49.90	20240626	1832	7.21	20241115	3920	-49.90	20240626	1832	7.21	20241115	0.31	N	095190	500	226 억	469466	N	N	56	N	N
28	20241126	140812	57	100.00	KOSDAQ		금속	N	N	N	N	N	1959	-24	5	-1.21	159091301	81183	53.07	1984	2010	1951	2575	1389	1983	1959.66	1.04	-19493	2015	1999	1983	1967	1951	1991	1959	227	592	500	1340	1	1	45319772	888	-36.96	1.09	12	0.18	-53.00	1798.00	3920	20240626	-50.03	1832	20241115	6.93	3920	-50.03	20240626	1832	6.93	20241115	3920	-50.03	20240626	1832	6.93	20241115	0.31	N	095190	500	226 억	469466	N	N	56	N	N
29	20241126	130810	57	100.00	KOSDAQ		금속	N	N	N	N	N	1954	-29	5	-1.46	144289852	73603	48.11	1984	2010	1951	2575	1389	1983	1960.38	1.04	-17160	2015	1999	1983	1967	1951	1991	1959	227	592	500	1340	1	1	45319772	886	-36.87	1.09	12	0.16	-53.00	1798.00	3920	20240626	-50.15	1832	20241115	6.66	3920	-50.15	20240626	1832	6.66	20241115	3920	-50.15	20240626	1832	6.66	20241115	0.31	N	095190	500	226 억	469466	N	N	56	N	N
30	20241126	120816	57	100.00	KOSDAQ		금속	N	N	N	N	N	1953	-30	5	-1.51	137707691	70237	45.91	1984	2010	1951	2575	1389	1983	1960.61	1.04	-17133	2015	1999	1983	1967	1951	1991	1959	227	592	500	1340	1	1	45319772	885	-36.85	1.09	12	0.15	-53.00	1798.00	3920	20240626	-50.18	1832	20241115	6.60	3920	-50.18	20240626	1832	6.60	20241115	3920	-50.18	20240626	1832	6.60	20241115	0.31	N	095190	500	226 억	469466	N	N	56	N	N
31	20241126	110820	57	100.00	KOSDAQ		금속	N	N	N	N	N	1956	-27	5	-1.36	127212523	64860	42.40	1984	2010	1951	2575	1389	1983	1961.34	1.04	-17156	2015	1999	1983	1967	1951	1991	1959	227	592	500	1340	1	1	45319772	886	-36.91	1.09	12	0.14	-53.00	1798.00	3920	20240626	-50.10	1832	20241115	6.77	3920	-50.10	20240626	1832	6.77	20241115	3920	-50.10	20240626	1832	6.77	20241115	0.31	N	095190	500	226 억	469466	N	N	56	N	N
32	20241126	100823	57	100.00	KOSDAQ		금속	N	N	N	N	N	1954	-29	5	-1.46	90551789	46107	30.14	1984	2010	1951	2575	1389	1983	1963.95	1.04	-22784	2015	1999	1983	1967	1951	1991	1959	227	592	500	1340	1	1	45319772	886	-36.87	1.09	12	0.10	-53.00	1798.00	3920	20240626	-50.15	1832	20241115	6.66	3920	-50.15	20240626	1832	6.66	20241115	3920	-50.15	20240626	1832	6.66	20241115	0.31	N	095190	500	226 억	469466	N	N	56	N	N
33	20241126	090815	57	100.00	KOSDAQ		금속	N	N	N	N	N	1994	11	2	0.55	8166854	4117	2.69	1984	2010	1981	2575	1389	1983	1983.69	1.04	-3486	2015	1999	1983	1967	1951	1991	1959	227	592	500	1340	1	1	45319772	904	-37.62	1.11	12	0.01	-53.00	1798.00	3920	20240626	-49.13	1832	20241115	8.84	3920	-49.13	20240626	1832	8.84	20241115	3920	-49.13	20240626	1832	8.84	20241115	0.31	N	095190	500	226 억	469466	N	N	56	N	N
34	20241125	160755	57	100.00	KOSDAQ		금속	N	N	N	N	N	1983	-6	5	-0.30	302078006	152530	9.17	1989	1999	1967	2585	1393	1989	1980.45	0.99	21414	2447	2217	2045	1815	1643	2333	1931	227	596	500	1350	1	1	45319772	899	-37.42	1.10	12	0.34	-53.00	1798.00	3920	20240626	-49.41	1832	20241115	8.24	3920	-49.41	20240626	1832	8.24	20241115	3920	-49.41	20240626	1832	8.24	20241115	0.31	N	095190	500	226 억	448055	N	N	56	N	N
35	20241125	150811	57	100.00	KOSDAQ		금속	N	N	N	N	N	1981	-8	5	-0.40	283595514	143191	8.60	1989	1999	1967	2585	1393	1989	1980.54	0.99	20625	2447	2217	2045	1815	1643	2333	1931	227	596	500	1350	1	1	45319772	898	-37.38	1.10	12	0.32	-53.00	1798.00	3920	20240626	-49.46	1832	20241115	8.13	3920	-49.46	20240626	1832	8.13	20241115	3920	-49.46	20240626	1832	8.13	20241115	0.31	N	095190	500	226 억	448055	N	N	54	N	N
36	20241125	140809	57	100.00	KOSDAQ		금속	N	N	N	N	N	1979	-10	5	-0.50	249439099	125920	7.57	1989	1999	1967	2585	1393	1989	1980.93	0.99	16342	2447	2217	2045	1815	1643	2333	1931	227	596	500	1350	1	1	45319772	897	-37.34	1.10	12	0.28	-53.00	1798.00	3920	20240626	-49.52	1832	20241115	8.02	3920	-49.52	20240626	1832	8.02	20241115	3920	-49.52	20240626	1832	8.02	20241115	0.31	N	095190	500	226 억	448055	N	N	54	N	N
37	20241125	130802	57	100.00	KOSDAQ		금속	N	N	N	N	N	1983	-6	5	-0.30	222855139	112492	6.76	1989	1999	1967	2585	1393	1989	1981.07	0.99	15857	2447	2217	2045	1815	1643	2333	1931	227	596	500	1350	1	1	45319772	899	-37.42	1.10	12	0.25	-53.00	1798.00	3920	20240626	-49.41	1832	20241115	8.24	3920	-49.41	20240626	1832	8.24	20241115	3920	-49.41	20240626	1832	8.24	20241115	0.31	N	095190	500	226 억	448055	N	N	54	N	N
38	20241125	120812	57	100.00	KOSDAQ		금속	N	N	N	N	N	1981	-8	5	-0.40	213163783	107602	6.47	1989	1999	1967	2585	1393	1989	1981.04	0.99	15895	2447	2217	2045	1815	1643	2333	1931	227	596	500	1350	1	1	45319772	898	-37.38	1.10	12	0.24	-53.00	1798.00	3920	20240626	-49.46	1832	20241115	8.13	3920	-49.46	20240626	1832	8.13	20241115	3920	-49.46	20240626	1832	8.13	20241115	0.31	N	095190	500	226 억	448055	N	N	54	N	N
39	20241125	110806	57	100.00	KOSDAQ		금속	N	N	N	N	N	1984	-5	5	-0.25	172782457	87197	5.24	1989	1999	1967	2585	1393	1989	1981.51	0.99	13725	2447	2217	2045	1815	1643	2333	1931	227	596	500	1350	1	1	45319772	899	-37.43	1.10	12	0.19	-53.00	1798.00	3920	20240626	-49.39	1832	20241115	8.30	3920	-49.39	20240626	1832	8.30	20241115	3920	-49.39	20240626	1832	8.30	20241115	0.31	N	095190	500	226 억	448055	N	N	54	N	N
40	20241125	100757	57	100.00	KOSDAQ		금속	N	N	N	N	N	1975	-14	5	-0.70	145530888	73474	4.41	1989	1995	1967	2585	1393	1989	1980.71	0.99	8681	2447	2217	2045	1815	1643	2333	1931	227	596	500	1350	1	1	45319772	895	-37.26	1.10	12	0.16	-53.00	1798.00	3920	20240626	-49.62	1832	20241115	7.81	3920	-49.62	20240626	1832	7.81	20241115	3920	-49.62	20240626	1832	7.81	20241115	0.31	N	095190	500	226 억	448055	N	N	54	N	N
41	20241125	090758	57	100.00	KOSDAQ		금속	N	N	N	N	N	1977	-12	5	-0.60	54451498	27505	1.65	1989	1994	1973	2585	1393	1989	1979.68	0.99	9096	2447	2217	2045	1815	1643	2333	1931	227	596	500	1350	1	1	45319772	896	-37.30	1.10	12	0.06	-53.00	1798.00	3920	20240626	-49.57	1832	20241115	7.91	3920	-49.57	20240626	1832	7.91	20241115	3920	-49.57	20240626	1832	7.91	20241115	0.31	N	095190	500	226 억	448055	N	N	54	N	N
42	20241122	160715	57	100.00	KOSDAQ		금속	N	N	N	N	N	1989	110	2	5.85	3442374951	1663276	867.28	1878	2275	1873	2440	1316	1879	2069.78	0.92	30168	1964	1921	1897	1854	1830	1909	1842	227	561	500	1270	1	1	45319772	901	-37.53	1.11	12	3.67	-53.00	1798.00	3920	20240626	-49.26	1832	20241115	8.57	3920	-49.26	20240626	1832	8.57	20241115	3920	-49.26	20240626	1832	8.57	20241115	0.31	N	095190	500	226 억	417962	N	N	54	N	N
43	20241122	150724	57	100.00	KOSDAQ		금속	N	N	N	N	N	1973	94	2	5.00	3400527034	1642132	856.26	1878	2275	1873	2440	1316	1879	2070.80	0.92	31872	1964	1921	1897	1854	1830	1909	1842	227	561	500	1270	1	1	45319772	894	-37.23	1.10	12	3.62	-53.00	1798.00	3920	20240626	-49.67	1832	20241115	7.70	3920	-49.67	20240626	1832	7.70	20241115	3920	-49.67	20240626	1832	7.70	20241115	0.31	N	095190	500	226 억	417962	N	N	14	N	N
44	20241122	140727	57	100.00	KOSDAQ		금속	N	N	N	N	N	1962	83	2	4.42	3339282737	1610918	839.98	1878	2275	1873	2440	1316	1879	2072.91	0.92	19051	1964	1921	1897	1854	1830	1909	1842	227	561	500	1270	1	1	45319772	889	-37.02	1.09	12	3.55	-53.00	1798.00	3920	20240626	-49.95	1832	20241115	7.10	3920	-49.95	20240626	1832	7.10	20241115	3920	-49.95	20240626	1832	7.10	20241115	0.31	N	095190	500	226 억	417962	N	N	14	N	N
45	20241122	130724	57	100.00	KOSDAQ		금속	N	N	N	N	N	1988	109	2	5.80	3219767920	1550234	808.34	1878	2275	1873	2440	1316	1879	2076.96	0.92	41742	1964	1921	1897	1854	1830	1909	1842	227	561	500	1270	1	1	45319772	901	-37.51	1.11	12	3.42	-53.00	1798.00	3920	20240626	-49.29	1832	20241115	8.52	3920	-49.29	20240626	1832	8.52	20241115	3920	-49.29	20240626	1832	8.52	20241115	0.31	N	095190	500	226 억	417962	N	N	14	N	N
46	20241122	120728	57	100.00	KOSDAQ		금속	N	N	N	N	N	2005	126	2	6.71	3090054089	1484732	774.18	1878	2275	1873	2440	1316	1879	2081.22	0.92	29038	1964	1921	1897	1854	1830	1909	1842	227	561	500	1270	5	1	45319772	909	-37.83	1.12	12	3.28	-53.00	1798.00	3920	20240626	-48.85	1832	20241115	9.44	3920	-48.85	20240626	1832	9.44	20241115	3920	-48.85	20240626	1832	9.44	20241115	0.31	N	095190	500	226 억	417962	N	N	14	N	N
47	20241122	110721	57	100.00	KOSDAQ		금속	N	N	N	N	N	2020	141	2	7.50	2614711052	1245444	649.41	1878	2275	1873	2440	1316	1879	2099.42	0.92	17814	1964	1921	1897	1854	1830	1909	1842	227	561	500	1270	5	1	45319772	915	-38.11	1.12	12	2.75	-53.00	1798.00	3920	20240626	-48.47	1832	20241115	10.26	3920	-48.47	20240626	1832	10.26	20241115	3920	-48.47	20240626	1832	10.26	20241115	0.31	N	095190	500	226 억	417962	N	N	14	N	N
48	20241122	100735	57	100.00	KOSDAQ		금속	N	N	N	N	N	1993	114	2	6.07	246996007	126360	65.89	1878	2065	1873	2440	1316	1879	1954.70	0.92	22530	1964	1921	1897	1854	1830	1909	1842	227	561	500	1270	1	1	45319772	903	-37.60	1.11	12	0.28	-53.00	1798.00	3920	20240626	-49.16	1832	20241115	8.79	3920	-49.16	20240626	1832	8.79	20241115	3920	-49.16	20240626	1832	8.79	20241115	0.31	N	095190	500	226 억	417962	N	N	14	N	N
49	20241122	090728	57	100.00	KOSDAQ		금속	N	N	N	N	N	1889	10	2	0.53	7587458	4036	2.10	1878	1893	1878	2440	1316	1879	1879.94	0.92	1845	1964	1921	1897	1854	1830	1909	1842	227	561	500	1270	1	1	45319772	856	-35.64	1.05	12	0.01	-53.00	1798.00	3920	20240626	-51.81	1832	20241115	3.11	3920	-51.81	20240626	1832	3.11	20241115	3920	-51.81	20240626	1832	3.11	20241115	0.31	N	095190	500	226 억	417962	N	N	14	N	N
50	20241121	160721	57	100.00	KOSDAQ		금속	N	N	N	N	N	1879	-71	5	-3.64	363627013	191778	199.59	1940	1940	1873	2535	1365	1950	1896.08	1.04	-51885	2009	1979	1940	1910	1871	1960	1891	227	585	500	1320	1	1	45319772	852	-35.45	1.05	12	0.42	-53.00	1798.00	3920	20240626	-52.07	1832	20241115	2.57	3920	-52.07	20240626	1832	2.57	20241115	3920	-52.07	20240626	1832	2.57	20241115	0.33	N	095190	500	226 억	472284	N	N	14	N	N
51	20241121	150736	57	100.00	KOSDAQ		금속	N	N	N	N	N	1878	-72	5	-3.69	351831152	185498	193.06	1940	1940	1873	2535	1365	1950	1896.68	1.04	-50795	2009	1979	1940	1910	1871	1960	1891	227	585	500	1320	1	1	45319772	851	-35.43	1.04	12	0.41	-53.00	1798.00	3920	20240626	-52.09	1832	20241115	2.51	3920	-52.09	20240626	1832	2.51	20241115	3920	-52.09	20240626	1832	2.51	20241115	0.33	N	095190	500	226 억	472284	N	N	16	N	N
52	20241121	140737	57	100.00	KOSDAQ		금속	N	N	N	N	N	1889	-61	5	-3.13	314511363	165656	172.41	1940	1940	1873	2535	1365	1950	1898.58	1.04	-48465	2009	1979	1940	1910	1871	1960	1891	227	585	500	1320	1	1	45319772	856	-35.64	1.05	12	0.37	-53.00	1798.00	3920	20240626	-51.81	1832	20241115	3.11	3920	-51.81	20240626	1832	3.11	20241115	3920	-51.81	20240626	1832	3.11	20241115	0.33	N	095190	500	226 억	472284	N	N	16	N	N
53	20241121	130728	57	100.00	KOSDAQ		금속	N	N	N	N	N	1899	-51	5	-2.62	234146289	123049	128.06	1940	1940	1885	2535	1365	1950	1902.87	1.04	-46323	2009	1979	1940	1910	1871	1960	1891	227	585	500	1320	1	1	45319772	861	-35.83	1.06	12	0.27	-53.00	1798.00	3920	20240626	-51.56	1832	20241115	3.66	3920	-51.56	20240626	1832	3.66	20241115	3920	-51.56	20240626	1832	3.66	20241115	0.33	N	095190	500	226 억	472284	N	N	16	N	N
54	20241121	120729	57	100.00	KOSDAQ		금속	N	N	N	N	N	1891	-59	5	-3.03	218521356	114793	119.47	1940	1940	1885	2535	1365	1950	1903.61	1.04	-42737	2009	1979	1940	1910	1871	1960	1891	227	585	500	1320	1	1	45319772	857	-35.68	1.05	12	0.25	-53.00	1798.00	3920	20240626	-51.76	1832	20241115	3.22	3920	-51.76	20240626	1832	3.22	20241115	3920	-51.76	20240626	1832	3.22	20241115	0.33	N	095190	500	226 억	472284	N	N	16	N	N
55	20241121	110732	57	100.00	KOSDAQ		금속	N	N	N	N	N	1907	-43	5	-2.21	132840106	69595	72.43	1940	1940	1899	2535	1365	1950	1908.76	1.04	-17522	2009	1979	1940	1910	1871	1960	1891	227	585	500	1320	1	1	45319772	864	-35.98	1.06	12	0.15	-53.00	1798.00	3920	20240626	-51.35	1832	20241115	4.09	3920	-51.35	20240626	1832	4.09	20241115	3920	-51.35	20240626	1832	4.09	20241115	0.33	N	095190	500	226 억	472284	N	N	16	N	N
56	20241121	100732	57	100.00	KOSDAQ		금속	N	N	N	N	N	1911	-39	5	-2.00	73754674	38606	40.18	1940	1940	1903	2535	1365	1950	1910.45	1.04	-8993	2009	1979	1940	1910	1871	1960	1891	227	585	500	1320	1	1	45319772	866	-36.06	1.06	12	0.09	-53.00	1798.00	3920	20240626	-51.25	1832	20241115	4.31	3920	-51.25	20240626	1832	4.31	20241115	3920	-51.25	20240626	1832	4.31	20241115	0.33	N	095190	500	226 억	472284	N	N	16	N	N
57	20241121	090733	57	100.00	KOSDAQ		금속	N	N	N	N	N	1919	-31	5	-1.59	1134390	585	0.61	1940	1940	1919	2535	1365	1950	1939.13	1.04	-135	2009	1979	1940	1910	1871	1960	1891	227	585	500	1320	1	1	45319772	870	-36.21	1.07	12	0.00	-53.00	1798.00	3920	20240626	-51.05	1832	20241115	4.75	3920	-51.05	20240626	1832	4.75	20241115	3920	-51.05	20240626	1832	4.75	20241115	0.33	N	095190	500	226 억	472284	N	N	16	N	N
58	20241120	160726	57	100.00	KOSDAQ		금속	N	N	N	N	N	1950	19	2	0.98	183779640	95526	134.01	1970	1970	1901	2510	1352	1931	1923.87	0.98	26594	1992	1961	1946	1915	1900	1954	1908	227	579	500	1310	1	1	45319772	884	-36.79	1.08	12	0.21	-53.00	1798.00	3920	20240626	-50.26	1832	20241115	6.44	3920	-50.26	20240626	1832	6.44	20241115	3920	-50.26	20240626	1832	6.44	20241115	0.33	N	095190	500	226 억	445690	N	N	16	N	N
59	20241120	150735	57	100.00	KOSDAQ		금속	N	N	N	N	N	1937	6	2	0.31	177316137	92203	129.35	1970	1970	1901	2510	1352	1931	1923.11	0.98	25792	1992	1961	1946	1915	1900	1954	1908	227	579	500	1310	1	1	45319772	878	-36.55	1.08	12	0.20	-53.00	1798.00	3920	20240626	-50.59	1832	20241115	5.73	3920	-50.59	20240626	1832	5.73	20241115	3920	-50.59	20240626	1832	5.73	20241115	0.33	N	095190	500	226 억	445690	N	N	36	N	N
60	20241120	140737	57	100.00	KOSDAQ		금속	N	N	N	N	N	1935	4	2	0.21	150716843	78449	110.05	1970	1970	1901	2510	1352	1931	1921.21	0.98	17957	1992	1961	1946	1915	1900	1954	1908	227	579	500	1310	1	1	45319772	877	-36.51	1.08	12	0.17	-53.00	1798.00	3920	20240626	-50.64	1832	20241115	5.62	3920	-50.64	20240626	1832	5.62	20241115	3920	-50.64	20240626	1832	5.62	20241115	0.33	N	095190	500	226 억	445690	N	N	36	N	N
61	20241120	130738	57	100.00	KOSDAQ		금속	N	N	N	N	N	1925	-6	5	-0.31	141325489	73568	103.21	1970	1970	1901	2510	1352	1931	1921.02	0.98	15542	1992	1961	1946	1915	1900	1954	1908	227	579	500	1310	1	1	45319772	872	-36.32	1.07	12	0.16	-53.00	1798.00	3920	20240626	-50.89	1832	20241115	5.08	3920	-50.89	20240626	1832	5.08	20241115	3920	-50.89	20240626	1832	5.08	20241115	0.33	N	095190	500	226 억	445690	N	N	36	N	N
62	20241120	120737	57	100.00	KOSDAQ		금속	N	N	N	N	N	1923	-8	5	-0.41	130527630	67961	95.34	1970	1970	1901	2510	1352	1931	1920.63	0.98	11422	1992	1961	1946	1915	1900	1954	1908	227	579	500	1310	1	1	45319772	871	-36.28	1.07	12	0.15	-53.00	1798.00	3920	20240626	-50.94	1832	20241115	4.97	3920	-50.94	20240626	1832	4.97	20241115	3920	-50.94	20240626	1832	4.97	20241115	0.33	N	095190	500	226 억	445690	N	N	36	N	N
63	20241120	110738	57	100.00	KOSDAQ		금속	N	N	N	N	N	1917	-14	5	-0.73	118954459	61931	86.88	1970	1970	1901	2510	1352	1931	1920.76	0.98	7789	1992	1961	1946	1915	1900	1954	1908	227	579	500	1310	1	1	45319772	869	-36.17	1.07	12	0.14	-53.00	1798.00	3920	20240626	-51.10	1832	20241115	4.64	3920	-51.10	20240626	1832	4.64	20241115	3920	-51.10	20240626	1832	4.64	20241115	0.33	N	095190	500	226 억	445690	N	N	36	N	N
64	20241120	100738	57	100.00	KOSDAQ		금속	N	N	N	N	N	1911	-20	5	-1.04	104711610	54518	76.48	1970	1970	1901	2510	1352	1931	1920.68	0.98	10924	1992	1961	1946	1915	1900	1954	1908	227	579	500	1310	1	1	45319772	866	-36.06	1.06	12	0.12	-53.00	1798.00	3920	20240626	-51.25	1832	20241115	4.31	3920	-51.25	20240626	1832	4.31	20241115	3920	-51.25	20240626	1832	4.31	20241115	0.33	N	095190	500	226 억	445690	N	N	36	N	N
65	20241120	090736	57	100.00	KOSDAQ		금속	N	N	N	N	N	1965	34	2	1.76	2358571	1208	1.69	1970	1970	1950	2510	1352	1931	1952.46	0.98	-44	1992	1961	1946	1915	1900	1954	1908	227	579	500	1310	1	1	45319772	891	-37.08	1.09	12	0.00	-53.00	1798.00	3920	20240626	-49.87	1832	20241115	7.26	3920	-49.87	20240626	1832	7.26	20241115	3920	-49.87	20240626	1832	7.26	20241115	0.33	N	095190	500	226 억	445690	N	N	36	N	N
66	20241119	160656	57	100.00	KOSDAQ		금속	N	N	N	N	N	1931	-24	5	-1.23	134972194	69210	59.55	1955	1977	1931	2540	1369	1955	1950.18	1.00	-9038	2025	1990	1945	1910	1865	2007	1927	227	585	500	1320	1	1	45319772	875	-36.43	1.07	12	0.15	-53.00	1798.00	3920	20240626	-50.74	1832	20241115	5.40	3920	-50.74	20240626	1832	5.40	20241115	3920	-50.74	20240626	1832	5.40	20241115	0.33	N	095190	500	226 억	454728	N	N	36	N	N
67	20241119	150708	57	100.00	KOSDAQ		금속	N	N	N	N	N	1935	-20	5	-1.02	128013544	65609	56.45	1955	1977	1931	2540	1369	1955	1951.16	1.00	-8662	2025	1990	1945	1910	1865	2007	1927	227	585	500	1320	1	1	45319772	877	-36.51	1.08	12	0.14	-53.00	1798.00	3920	20240626	-50.64	1832	20241115	5.62	3920	-50.64	20240626	1832	5.62	20241115	3920	-50.64	20240626	1832	5.62	20241115	0.33	N	095190	500	226 억	454728	N	N	58	N	N
68	20241119	140707	57	100.00	KOSDAQ		금속	N	N	N	N	N	1934	-21	5	-1.07	119830011	61379	52.81	1955	1977	1931	2540	1369	1955	1952.30	1.00	-7716	2025	1990	1945	1910	1865	2007	1927	227	585	500	1320	1	1	45319772	876	-36.49	1.08	12	0.14	-53.00	1798.00	3920	20240626	-50.66	1832	20241115	5.57	3920	-50.66	20240626	1832	5.57	20241115	3920	-50.66	20240626	1832	5.57	20241115	0.33	N	095190	500	226 억	454728	N	N	58	N	N
69	20241119	130709	57	100.00	KOSDAQ		금속	N	N	N	N	N	1937	-18	5	-0.92	95218328	48694	41.89	1955	1977	1937	2540	1369	1955	1955.44	1.00	-11031	2025	1990	1945	1910	1865	2007	1927	227	585	500	1320	1	1	45319772	878	-36.55	1.08	12	0.11	-53.00	1798.00	3920	20240626	-50.59	1832	20241115	5.73	3920	-50.59	20240626	1832	5.73	20241115	3920	-50.59	20240626	1832	5.73	20241115	0.33	N	095190	500	226 억	454728	N	N	58	N	N
70	20241119	120700	57	100.00	KOSDAQ		금속	N	N	N	N	N	1959	4	2	0.20	37720686	19241	16.55	1955	1977	1951	2540	1369	1955	1960.43	1.00	1786	2025	1990	1945	1910	1865	2007	1927	227	585	500	1320	1	1	45319772	888	-36.96	1.09	12	0.04	-53.00	1798.00	3920	20240626	-50.03	1832	20241115	6.93	3920	-50.03	20240626	1832	6.93	20241115	3920	-50.03	20240626	1832	6.93	20241115	0.33	N	095190	500	226 억	454728	N	N	58	N	N
71	20241119	110710	57	100.00	KOSDAQ		금속	N	N	N	N	N	1960	5	2	0.26	32987071	16826	14.48	1955	1977	1951	2540	1369	1955	1960.48	1.00	1878	2025	1990	1945	1910	1865	2007	1927	227	585	500	1320	1	1	45319772	888	-36.98	1.09	12	0.04	-53.00	1798.00	3920	20240626	-50.00	1832	20241115	6.99	3920	-50.00	20240626	1832	6.99	20241115	3920	-50.00	20240626	1832	6.99	20241115	0.33	N	095190	500	226 억	454728	N	N	58	N	N
72	20241119	100728	57	100.00	KOSDAQ		금속	N	N	N	N	N	1958	3	2	0.15	20402300	10420	8.96	1955	1977	1951	2540	1369	1955	1957.99	1.00	2481	2025	1990	1945	1910	1865	2007	1927	227	585	500	1320	1	1	45319772	887	-36.94	1.09	12	0.02	-53.00	1798.00	3920	20240626	-50.05	1832	20241115	6.88	3920	-50.05	20240626	1832	6.88	20241115	3920	-50.05	20240626	1832	6.88	20241115	0.33	N	095190	500	226 억	454728	N	N	58	N	N
73	20241119	090722	57	100.00	KOSDAQ		금속	N	N	N	N	N	1970	15	2	0.77	5991625	3063	2.64	1955	1977	1951	2540	1369	1955	1956.13	1.00	-217	2025	1990	1945	1910	1865	2007	1927	227	585	500	1320	1	1	45319772	893	-37.17	1.10	12	0.01	-53.00	1798.00	3920	20240626	-49.74	1832	20241115	7.53	3920	-49.74	20240626	1832	7.53	20241115	3920	-49.74	20240626	1832	7.53	20241115	0.33	N	095190	500	226 억	454728	N	N	58	N	N
74	20241118	160700	57	100.00	KOSDAQ		금속	N	N	N	N	N	1955	39	2	2.04	225739620	116227	70.68	1900	1980	1900	2490	1342	1916	1941.95	1.01	-1412	2021	1968	1900	1847	1779	1995	1874	227	574	500	1300	1	1	45319772	886	-36.89	1.09	12	0.26	-53.00	1798.00	3920	20240626	-50.13	1832	20241115	6.71	3920	-50.13	20240626	1832	6.71	20241115	3920	-50.13	20240626	1832	6.71	20241115	0.33	N	095190	500	226 억	455983	N	N	58	N	N
75	20241118	150707	57	100.00	KOSDAQ		금속	N	N	N	N	N	1963	47	2	2.45	219818964	113199	68.84	1900	1980	1900	2490	1342	1916	1941.88	1.01	-1455	2021	1968	1900	1847	1779	1995	1874	227	574	500	1300	1	1	45319772	890	-37.04	1.09	12	0.25	-53.00	1798.00	3920	20240626	-49.92	1832	20241115	7.15	3920	-49.92	20240626	1832	7.15	20241115	3920	-49.92	20240626	1832	7.15	20241115	0.33	N	095190	500	226 억	455983	N	N	12	N	N
76	20241118	140710	57	100.00	KOSDAQ		금속	N	N	N	N	N	1966	50	2	2.61	208314074	107320	65.26	1900	1980	1900	2490	1342	1916	1941.06	1.01	-3792	2021	1968	1900	1847	1779	1995	1874	227	574	500	1300	1	1	45319772	891	-37.09	1.09	12	0.24	-53.00	1798.00	3920	20240626	-49.85	1832	20241115	7.31	3920	-49.85	20240626	1832	7.31	20241115	3920	-49.85	20240626	1832	7.31	20241115	0.33	N	095190	500	226 억	455983	N	N	12	N	N
77	20241118	130707	57	100.00	KOSDAQ		금속	N	N	N	N	N	1951	35	2	1.83	182177573	93987	57.15	1900	1980	1900	2490	1342	1916	1938.33	1.01	844	2021	1968	1900	1847	1779	1995	1874	227	574	500	1300	1	1	45319772	884	-36.81	1.09	12	0.21	-53.00	1798.00	3920	20240626	-50.23	1832	20241115	6.50	3920	-50.23	20240626	1832	6.50	20241115	3920	-50.23	20240626	1832	6.50	20241115	0.33	N	095190	500	226 억	455983	N	N	12	N	N
78	20241118	120710	57	100.00	KOSDAQ		금속	N	N	N	N	N	1960	44	2	2.30	156884925	81040	49.28	1900	1980	1900	2490	1342	1916	1935.90	1.01	8600	2021	1968	1900	1847	1779	1995	1874	227	574	500	1300	1	1	45319772	888	-36.98	1.09	12	0.18	-53.00	1798.00	3920	20240626	-50.00	1832	20241115	6.99	3920	-50.00	20240626	1832	6.99	20241115	3920	-50.00	20240626	1832	6.99	20241115	0.33	N	095190	500	226 억	455983	N	N	12	N	N
79	20241118	110709	57	100.00	KOSDAQ		금속	N	N	N	N	N	1961	45	2	2.35	128756756	66712	40.57	1900	1980	1900	2490	1342	1916	1930.04	1.01	9574	2021	1968	1900	1847	1779	1995	1874	227	574	500	1300	1	1	45319772	889	-37.00	1.09	12	0.15	-53.00	1798.00	3920	20240626	-49.97	1832	20241115	7.04	3920	-49.97	20240626	1832	7.04	20241115	3920	-49.97	20240626	1832	7.04	20241115	0.33	N	095190	500	226 억	455983	N	N	12	N	N
80	20241118	100702	57	100.00	KOSDAQ		금속	N	N	N	N	N	1925	9	2	0.47	57867759	30254	18.40	1900	1949	1900	2490	1342	1916	1912.73	1.01	197	2021	1968	1900	1847	1779	1995	1874	227	574	500	1300	1	1	45319772	872	-36.32	1.07	12	0.07	-53.00	1798.00	3920	20240626	-50.89	1832	20241115	5.08	3920	-50.89	20240626	1832	5.08	20241115	3920	-50.89	20240626	1832	5.08	20241115	0.33	N	095190	500	226 억	455983	N	N	12	N	N
81	20241118	090701	57	100.00	KOSDAQ		금속	N	N	N	N	N	1944	28	2	1.46	3702386	1945	1.18	1900	1949	1900	2490	1342	1916	1903.48	1.01	-13	2021	1968	1900	1847	1779	1995	1874	227	574	500	1300	1	1	45319772	881	-36.68	1.08	12	0.00	-53.00	1798.00	3920	20240626	-50.41	1832	20241115	6.11	3920	-50.41	20240626	1832	6.11	20241115	3920	-50.41	20240626	1832	6.11	20241115	0.33	N	095190	500	226 억	455983	N	N	12	N	N
82	20241115	160722	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1916	11	2	0.58	307334423	164447	229.41	1905	1953	1832	2475	1334	1905	1868.90	0.99	8934	2035	1970	1931	1866	1827	2002	1898	227	570	500	1290	1	1	45319772	868	-36.15	1.07	12	0.36	-53.00	1798.00	3920	20240626	-51.12	1832	20241115	4.59	3920	-51.12	20240626	1832	4.59	20241115	3920	-51.12	20240626	1832	4.59	20241115	0.33	N	095190	500	226 억	447206	N	N	12	N	N
83	20241115	150743	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1900	-5	5	-0.26	290539668	155660	217.15	1905	1953	1832	2475	1334	1905	1866.50	0.99	11718	2035	1970	1931	1866	1827	2002	1898	227	570	500	1290	1	1	45319772	861	-35.85	1.06	12	0.34	-53.00	1798.00	3920	20240626	-51.53	1832	20241115	3.71	3920	-51.53	20240626	1832	3.71	20241115	3920	-51.53	20240626	1832	3.71	20241115	0.33	N	095190	500	226 억	447206	N	N	113	N	N
84	20241115	140735	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1885	-20	5	-1.05	258920400	138978	193.88	1905	1953	1832	2475	1334	1905	1863.03	0.99	3475	2035	1970	1931	1866	1827	2002	1898	227	570	500	1290	1	1	45319772	854	-35.57	1.05	12	0.31	-53.00	1798.00	3920	20240626	-51.91	1832	20241115	2.89	3920	-51.91	20240626	1832	2.89	20241115	3920	-51.91	20240626	1832	2.89	20241115	0.33	N	095190	500	226 억	447206	N	N	113	N	N
85	20241115	130737	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1867	-38	5	-1.99	247470016	132860	185.35	1905	1953	1832	2475	1334	1905	1862.64	0.99	3146	2035	1970	1931	1866	1827	2002	1898	227	570	500	1290	1	1	45319772	846	-35.23	1.04	12	0.29	-53.00	1798.00	3920	20240626	-52.37	1832	20241115	1.91	3920	-52.37	20240626	1832	1.91	20241115	3920	-52.37	20240626	1832	1.91	20241115	0.33	N	095190	500	226 억	447206	N	N	113	N	N
86	20241115	120741	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1849	-56	5	-2.94	219691150	117865	164.43	1905	1953	1832	2475	1334	1905	1863.92	0.99	-2164	2035	1970	1931	1866	1827	2002	1898	227	570	500	1290	1	1	45319772	838	-34.89	1.03	12	0.26	-53.00	1798.00	3920	20240626	-52.83	1832	20241115	0.93	3920	-52.83	20240626	1832	0.93	20241115	3920	-52.83	20240626	1832	0.93	20241115	0.33	N	095190	500	226 억	447206	N	N	113	N	N
87	20241115	110721	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1852	-53	5	-2.78	158422370	84600	118.02	1905	1953	1842	2475	1334	1905	1872.60	0.99	-3642	2035	1970	1931	1866	1827	2002	1898	227	570	500	1290	1	1	45319772	839	-34.94	1.03	12	0.19	-53.00	1798.00	3920	20240626	-52.76	1842	20241115	0.54	3920	-52.76	20240626	1842	0.54	20241115	3920	-52.76	20240626	1842	0.54	20241115	0.33	N	095190	500	226 억	447206	N	N	113	N	N
88	20241115	100721	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1868	-37	5	-1.94	97940618	52015	72.56	1905	1953	1863	2475	1334	1905	1882.93	0.99	-1570	2035	1970	1931	1866	1827	2002	1898	227	570	500	1290	1	1	45319772	847	-35.25	1.04	12	0.11	-53.00	1798.00	3920	20240626	-52.35	1863	20241115	0.27	3920	-52.35	20240626	1863	0.27	20241115	3920	-52.35	20240626	1863	0.27	20241115	0.33	N	095190	500	226 억	447206	N	N	113	N	N
89	20241115	090705	57	100.00	KOSDAQ		금속	N	N	N	N	N	1904	-1	5	-0.05	8744801	4567	6.37	1905	1953	1904	2475	1334	1905	1914.78	0.99	1042	2035	1970	1931	1866	1827	2002	1898	227	570	500	1290	1	1	45319772	863	-35.92	1.06	12	0.01	-53.00	1798.00	3920	20240626	-51.43	1892	20241114	0.63	3920	-51.43	20240626	1892	0.63	20241114	3920	-51.43	20240626	1892	0.63	20241114	0.33	N	095190	500	226 억	447206	N	N	113	N	N
90	20241114	160715	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1913	1	2	0.05	136691202	70574	30.94	1892	1996	1892	2485	1339	1912	1936.85	0.99	-2237	2066	1989	1948	1871	1830	1968	1850	227	573	500	1300	1	1	45319772	867	-36.09	1.06	12	0.16	-53.00	1798.00	3920	20240626	-51.20	1892	20241114	1.11	3920	-51.20	20240626	1892	1.11	20241114	3920	-51.20	20240626	1892	1.11	20241114	0.28	N	095190	500	226 억	449585	N	N	93	N	N
91	20241114	150719	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1926	14	2	0.73	110268395	56804	24.91	1892	1996	1892	2485	1339	1912	1941.21	0.99	-2295	2066	1989	1948	1871	1830	1968	1850	227	573	500	1300	1	1	45319772	873	-36.34	1.07	12	0.13	-53.00	1798.00	3920	20240626	-50.87	1892	20241114	1.80	3920	-50.87	20240626	1892	1.80	20241114	3920	-50.87	20240626	1892	1.80	20241114	0.28	N	095190	500	226 억	449585	N	N	93	N	N
92	20241114	140714	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1948	36	2	1.88	91519516	47060	20.63	1892	1996	1892	2485	1339	1912	1944.74	0.99	-928	2066	1989	1948	1871	1830	1968	1850	227	573	500	1300	1	1	45319772	883	-36.75	1.08	12	0.10	-53.00	1798.00	3920	20240626	-50.31	1892	20241114	2.96	3920	-50.31	20240626	1892	2.96	20241114	3920	-50.31	20240626	1892	2.96	20241114	0.28	N	095190	500	226 억	449585	N	N	93	N	N
93	20241114	130715	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1957	45	2	2.35	85672098	44051	19.31	1892	1996	1892	2485	1339	1912	1944.84	0.99	-1037	2066	1989	1948	1871	1830	1968	1850	227	573	500	1300	1	1	45319772	887	-36.92	1.09	12	0.10	-53.00	1798.00	3920	20240626	-50.08	1892	20241114	3.44	3920	-50.08	20240626	1892	3.44	20241114	3920	-50.08	20240626	1892	3.44	20241114	0.28	N	095190	500	226 억	449585	N	N	93	N	N
94	20241114	120714	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1935	23	2	1.20	79699492	40977	17.97	1892	1996	1892	2485	1339	1912	1944.98	0.99	-270	2066	1989	1948	1871	1830	1968	1850	227	573	500	1300	1	1	45319772	877	-36.51	1.08	12	0.09	-53.00	1798.00	3920	20240626	-50.64	1892	20241114	2.27	3920	-50.64	20240626	1892	2.27	20241114	3920	-50.64	20240626	1892	2.27	20241114	0.28	N	095190	500	226 억	449585	N	N	93	N	N
95	20241114	110714	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1951	39	2	2.04	50720359	26025	11.41	1892	1996	1892	2485	1339	1912	1948.91	0.99	5262	2066	1989	1948	1871	1830	1968	1850	227	573	500	1300	1	1	45319772	884	-36.81	1.09	12	0.06	-53.00	1798.00	3920	20240626	-50.23	1892	20241114	3.12	3920	-50.23	20240626	1892	3.12	20241114	3920	-50.23	20240626	1892	3.12	20241114	0.28	N	095190	500	226 억	449585	N	N	93	N	N
96	20241114	100735	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1949	37	2	1.94	15691768	8136	3.57	1892	1950	1892	2485	1339	1912	1928.68	0.99	-2315	2066	1989	1948	1871	1830	1968	1850	227	573	500	1300	1	1	45319772	883	-36.77	1.08	12	0.02	-53.00	1798.00	3920	20240626	-50.28	1892	20241114	3.01	3920	-50.28	20240626	1892	3.01	20241114	3920	-50.28	20240626	1892	3.01	20241114	0.28	N	095190	500	226 억	449585	N	N	93	N	N
97	20241114	090710	57	100.00	KOSDAQ		금속	N	N	N	N	N	1912	0	3	0.00	0	0	0.00	0	0	0	2485	1339	1912	0.00	0.99	0	2066	1989	1948	1871	1830	1968	1850	227	573	500	1300	1	1	45319772	867	-36.08	1.06	12	0.00	-53.00	1798.00	3920	20240626	-51.22	1907	20241113	0.26	3920	-51.22	20240626	1907	0.26	20241113	3920	-51.22	20240626	1907	0.26	20241113	0.28	N	095190	500	226 억	449585	N	N	93	N	N
98	20241113	160422	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1912	-85	5	-4.26	441566582	227373	97.63	1981	2025	1907	2595	1398	1997	1942.05	1.04	-21738	2183	2090	2037	1944	1891	2063	1917	227	598	500	1350	1	1	45319772	867	-36.08	1.06	12	0.50	-53.00	1798.00	3920	20240626	-51.22	1907	20241113	0.26	3920	-51.22	20240626	1907	0.26	20241113	3920	-51.22	20240626	1907	0.26	20241113	0.28	N	095190	500	226 억	471288	N	N	93	N	N
99	20241113	150446	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1914	-83	5	-4.16	415083864	213513	91.68	1981	2025	1909	2595	1398	1997	1944.07	1.04	-14335	2183	2090	2037	1944	1891	2063	1917	227	598	500	1350	1	1	45319772	867	-36.11	1.06	12	0.47	-53.00	1798.00	3920	20240626	-51.17	1909	20241113	0.26	3920	-51.17	20240626	1909	0.26	20241113	3920	-51.17	20240626	1909	0.26	20241113	0.28	N	095190	500	226 억	471288	N	N	74	N	N
100	20241113	140445	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1925	-72	5	-3.61	390418168	200643	86.16	1981	2025	1909	2595	1398	1997	1945.83	1.04	-9356	2183	2090	2037	1944	1891	2063	1917	227	598	500	1350	1	1	45319772	872	-36.32	1.07	12	0.44	-53.00	1798.00	3920	20240626	-50.89	1909	20241113	0.84	3920	-50.89	20240626	1909	0.84	20241113	3920	-50.89	20240626	1909	0.84	20241113	0.28	N	095190	500	226 억	471288	N	N	74	N	N
101	20241113	130441	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1935	-62	5	-3.10	289167749	148127	63.61	1981	2025	1909	2595	1398	1997	1952.16	1.04	-9964	2183	2090	2037	1944	1891	2063	1917	227	598	500	1350	1	1	45319772	877	-36.51	1.08	12	0.33	-53.00	1798.00	3920	20240626	-50.64	1909	20241113	1.36	3920	-50.64	20240626	1909	1.36	20241113	3920	-50.64	20240626	1909	1.36	20241113	0.28	N	095190	500	226 억	471288	N	N	74	N	N
102	20241113	120438	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1950	-47	5	-2.35	269102263	137786	59.17	1981	2025	1909	2595	1398	1997	1953.05	1.04	-5901	2183	2090	2037	1944	1891	2063	1917	227	598	500	1350	1	1	45319772	884	-36.79	1.08	12	0.30	-53.00	1798.00	3920	20240626	-50.26	1909	20241113	2.15	3920	-50.26	20240626	1909	2.15	20241113	3920	-50.26	20240626	1909	2.15	20241113	0.28	N	095190	500	226 억	471288	N	N	74	N	N
103	20241113	110437	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1958	-39	5	-1.95	243910094	124802	53.59	1981	2025	1909	2595	1398	1997	1954.38	1.04	-248	2183	2090	2037	1944	1891	2063	1917	227	598	500	1350	1	1	45319772	887	-36.94	1.09	12	0.28	-53.00	1798.00	3920	20240626	-50.05	1909	20241113	2.57	3920	-50.05	20240626	1909	2.57	20241113	3920	-50.05	20240626	1909	2.57	20241113	0.28	N	095190	500	226 억	471288	N	N	74	N	N
104	20241113	100436	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1954	-43	5	-2.15	124480111	62861	26.99	1981	2025	1954	2595	1398	1997	1980.24	1.04	-17625	2183	2090	2037	1944	1891	2063	1917	227	598	500	1350	1	1	45319772	886	-36.87	1.09	12	0.14	-53.00	1798.00	3920	20240626	-50.15	1954	20241113	0.00	3920	-50.15	20240626	1954	0.00	20241113	3920	-50.15	20240626	1954	0.00	20241113	0.28	N	095190	500	226 억	471288	N	N	74	N	N
105	20241113	090430	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1990	-7	5	-0.35	652001	329	0.14	1981	1990	1981	2595	1398	1997	1981.77	1.04	-27	2183	2090	2037	1944	1891	2063	1917	227	598	500	1350	1	1	45319772	902	-37.55	1.11	12	0.00	-53.00	1798.00	3920	20240626	-49.23	1981	20241113	0.45	3920	-49.23	20240626	1981	0.45	20241113	3920	-49.23	20240626	1981	0.45	20241113	0.28	N	095190	500	226 억	471288	N	N	74	N	N
106	20241112	160651	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1997	-83	5	-3.99	470491494	232862	333.16	2085	2130	1984	2700	1460	2080	2020.66	1.14	-45782	2143	2111	2093	2061	2043	2102	2052	227	620	500	1410	1	1	45319772	905	-37.68	1.11	12	0.51	-53.00	1798.00	3920	20240626	-49.06	1984	20241112	0.66	3920	-49.06	20240626	1984	0.66	20241112	3920	-49.06	20240626	1984	0.66	20241112	0.28	N	095190	500	226 억	517113	N	N	74	N	N
107	20241112	150654	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1991	-89	5	-4.28	436355616	215740	308.67	2085	2130	1984	2700	1460	2080	2022.60	1.14	-44637	2143	2111	2093	2061	2043	2102	2052	227	620	500	1410	1	1	45319772	902	-37.57	1.11	12	0.48	-53.00	1798.00	3920	20240626	-49.21	1984	20241112	0.35	3920	-49.21	20240626	1984	0.35	20241112	3920	-49.21	20240626	1984	0.35	20241112	0.28	N	095190	500	226 억	517113	N	N	156	N	N
108	20241112	140702	57	100.00	KOSDAQ		금속	N	N	N	N	N	2020	-60	5	-2.88	239898045	117505	168.12	2085	2130	2015	2700	1460	2080	2041.60	1.14	10995	2143	2111	2093	2061	2043	2102	2052	227	620	500	1410	5	1	45319772	915	-38.11	1.12	12	0.26	-53.00	1798.00	3920	20240626	-48.47	2005	20240912	0.75	3920	-48.47	20240626	2005	0.75	20240912	3920	-48.47	20240626	2005	0.75	20240912	0.28	N	095190	500	226 억	517113	N	N	156	N	N
109	20241112	130659	57	100.00	KOSDAQ		금속	N	N	N	N	N	2030	-50	5	-2.40	211109675	103275	147.76	2085	2130	2015	2700	1460	2080	2044.15	1.14	13206	2143	2111	2093	2061	2043	2102	2052	227	620	500	1410	5	1	45319772	920	-38.30	1.13	12	0.23	-53.00	1798.00	3920	20240626	-48.21	2005	20240912	1.25	3920	-48.21	20240626	2005	1.25	20240912	3920	-48.21	20240626	2005	1.25	20240912	0.28	N	095190	500	226 억	517113	N	N	156	N	N
110	20241112	120657	57	100.00	KOSDAQ		금속	N	N	N	N	N	2025	-55	5	-2.64	192858370	94319	134.95	2085	2130	2015	2700	1460	2080	2044.75	1.14	14650	2143	2111	2093	2061	2043	2102	2052	227	620	500	1410	5	1	45319772	918	-38.21	1.13	12	0.21	-53.00	1798.00	3920	20240626	-48.34	2005	20240912	1.00	3920	-48.34	20240626	2005	1.00	20240912	3920	-48.34	20240626	2005	1.00	20240912	0.28	N	095190	500	226 억	517113	N	N	156	N	N
111	20241112	110656	57	100.00	KOSDAQ		금속	N	N	N	N	N	2030	-50	5	-2.40	149258245	72785	104.14	2085	2130	2025	2700	1460	2080	2050.67	1.14	9277	2143	2111	2093	2061	2043	2102	2052	227	620	500	1410	5	1	45319772	920	-38.30	1.13	12	0.16	-53.00	1798.00	3920	20240626	-48.21	2005	20240912	1.25	3920	-48.21	20240626	2005	1.25	20240912	3920	-48.21	20240626	2005	1.25	20240912	0.28	N	095190	500	226 억	517113	N	N	156	N	N
112	20241112	100655	57	100.00	KOSDAQ		금속	N	N	N	N	N	2035	-45	5	-2.16	128612895	62636	89.62	2085	2130	2030	2700	1460	2080	2053.34	1.14	8091	2143	2111	2093	2061	2043	2102	2052	227	620	500	1410	5	1	45319772	922	-38.40	1.13	12	0.14	-53.00	1798.00	3920	20240626	-48.09	2005	20240912	1.50	3920	-48.09	20240626	2005	1.50	20240912	3920	-48.09	20240626	2005	1.50	20240912	0.28	N	095190	500	226 억	517113	N	N	156	N	N
113	20241112	090654	57	100.00	KOSDAQ		금속	N	N	N	N	N	2070	-10	5	-0.48	28821270	13849	19.81	2085	2130	2070	2700	1460	2080	2081.11	1.14	904	2143	2111	2093	2061	2043	2102	2052	227	620	500	1410	5	1	45319772	938	-39.06	1.15	12	0.03	-53.00	1798.00	3920	20240626	-47.19	2005	20240912	3.24	3920	-47.19	20240626	2005	3.24	20240912	3920	-47.19	20240626	2005	3.24	20240912	0.28	N	095190	500	226 억	517113	N	N	156	N	N
114	20241111	160650	57	100.00	KOSDAQ		금속	N	N	N	N	N	2080	-45	5	-2.12	145861720	69892	94.75	2120	2125	2075	2760	1490	2125	2086.96	1.13	6312	2225	2175	2150	2100	2075	2162	2087	227	635	500	1440	5	1	45319772	943	-39.25	1.16	12	0.15	-53.00	1798.00	3920	20240626	-46.94	2005	20240912	3.74	3920	-46.94	20240626	2005	3.74	20240912	3920	-46.94	20240626	2005	3.74	20240912	0.28	N	095190	500	226 억	510663	N	N	156	N	N
115	20241111	150710	57	100.00	KOSDAQ		금속	N	N	N	N	N	2075	-50	5	-2.35	138312920	66262	89.83	2120	2125	2075	2760	1490	2125	2087.36	1.13	6727	2225	2175	2150	2100	2075	2162	2087	227	635	500	1440	5	1	45319772	940	-39.15	1.15	12	0.15	-53.00	1798.00	3920	20240626	-47.07	2005	20240912	3.49	3920	-47.07	20240626	2005	3.49	20240912	3920	-47.07	20240626	2005	3.49	20240912	0.28	N	095190	500	226 억	510663	N	N	53	N	N
116	20241111	140701	57	100.00	KOSDAQ		금속	N	N	N	N	N	2090	-35	5	-1.65	113795285	54474	73.85	2120	2125	2075	2760	1490	2125	2088.98	1.13	6727	2225	2175	2150	2100	2075	2162	2087	227	635	500	1440	5	1	45319772	947	-39.43	1.16	12	0.12	-53.00	1798.00	3920	20240626	-46.68	2005	20240912	4.24	3920	-46.68	20240626	2005	4.24	20240912	3920	-46.68	20240626	2005	4.24	20240912	0.28	N	095190	500	226 억	510663	N	N	53	N	N
117	20241111	130657	57	100.00	KOSDAQ		금속	N	N	N	N	N	2080	-45	5	-2.12	104275165	49909	67.66	2120	2125	2075	2760	1490	2125	2089.31	1.13	7431	2225	2175	2150	2100	2075	2162	2087	227	635	500	1440	5	1	45319772	943	-39.25	1.16	12	0.11	-53.00	1798.00	3920	20240626	-46.94	2005	20240912	3.74	3920	-46.94	20240626	2005	3.74	20240912	3920	-46.94	20240626	2005	3.74	20240912	0.28	N	095190	500	226 억	510663	N	N	53	N	N
118	20241111	120655	57	100.00	KOSDAQ		금속	N	N	N	N	N	2090	-35	5	-1.65	92041145	44039	59.70	2120	2125	2075	2760	1490	2125	2089.99	1.13	6340	2225	2175	2150	2100	2075	2162	2087	227	635	500	1440	5	1	45319772	947	-39.43	1.16	12	0.10	-53.00	1798.00	3920	20240626	-46.68	2005	20240912	4.24	3920	-46.68	20240626	2005	4.24	20240912	3920	-46.68	20240626	2005	4.24	20240912	0.28	N	095190	500	226 억	510663	N	N	53	N	N
119	20241111	110652	57	100.00	KOSDAQ		금속	N	N	N	N	N	2090	-35	5	-1.65	75214080	35981	48.78	2120	2125	2075	2760	1490	2125	2090.38	1.13	6205	2225	2175	2150	2100	2075	2162	2087	227	635	500	1440	5	1	45319772	947	-39.43	1.16	12	0.08	-53.00	1798.00	3920	20240626	-46.68	2005	20240912	4.24	3920	-46.68	20240626	2005	4.24	20240912	3920	-46.68	20240626	2005	4.24	20240912	0.28	N	095190	500	226 억	510663	N	N	53	N	N
120	20241111	100650	57	100.00	KOSDAQ		금속	N	N	N	N	N	2075	-50	5	-2.35	25805550	12317	16.70	2120	2125	2075	2760	1490	2125	2095.12	1.13	-2303	2225	2175	2150	2100	2075	2162	2087	227	635	500	1440	5	1	45319772	940	-39.15	1.15	12	0.03	-53.00	1798.00	3920	20240626	-47.07	2005	20240912	3.49	3920	-47.07	20240626	2005	3.49	20240912	3920	-47.07	20240626	2005	3.49	20240912	0.28	N	095190	500	226 억	510663	N	N	53	N	N
121	20241111	090648	57	100.00	KOSDAQ		금속	N	N	N	N	N	2110	-15	5	-0.71	2342090	1107	1.50	2120	2125	2110	2760	1490	2125	2115.71	1.13	-409	2225	2175	2150	2100	2075	2162	2087	227	635	500	1440	5	1	45319772	956	-39.81	1.17	12	0.00	-53.00	1798.00	3920	20240626	-46.17	2005	20240912	5.24	3920	-46.17	20240626	2005	5.24	20240912	3920	-46.17	20240626	2005	5.24	20240912	0.28	N	095190	500	226 억	510663	N	N	53	N	N
122	20241108	160643	57	100.00	KOSDAQ		금속	N	N	N	N	N	2125	-40	5	-1.85	157808115	73660	40.68	2200	2200	2125	2810	1520	2165	2142.67	1.12	2682	2305	2235	2155	2085	2005	2270	2120	227	645	500	1470	5	1	45319772	963	-40.09	1.18	12	0.16	-53.00	1798.00	3920	20240626	-45.79	2005	20240912	5.99	3920	-45.79	20240626	2005	5.99	20240912	3920	-45.79	20240626	2005	5.99	20240912	0.29	N	095190	500	226 억	507343	N	N	53	N	N
123	20241108	150651	57	100.00	KOSDAQ		금속	N	N	N	N	N	2140	-25	5	-1.15	147019770	68586	37.87	2200	2200	2125	2810	1520	2165	2143.58	1.12	4030	2305	2235	2155	2085	2005	2270	2120	227	645	500	1470	5	1	45319772	970	-40.38	1.19	12	0.15	-53.00	1798.00	3920	20240626	-45.41	2005	20240912	6.73	3920	-45.41	20240626	2005	6.73	20240912	3920	-45.41	20240626	2005	6.73	20240912	0.29	N	095190	500	226 억	507343	N	N	18	N	N
124	20241108	140649	57	100.00	KOSDAQ		금속	N	N	N	N	N	2145	-20	5	-0.92	117262255	54642	30.17	2200	2200	2125	2810	1520	2165	2146.01	1.12	5401	2305	2235	2155	2085	2005	2270	2120	227	645	500	1470	5	1	45319772	972	-40.47	1.19	12	0.12	-53.00	1798.00	3920	20240626	-45.28	2005	20240912	6.98	3920	-45.28	20240626	2005	6.98	20240912	3920	-45.28	20240626	2005	6.98	20240912	0.29	N	095190	500	226 억	507343	N	N	18	N	N
125	20241108	130652	57	100.00	KOSDAQ		금속	N	N	N	N	N	2150	-15	5	-0.69	112988225	52646	29.07	2200	2200	2125	2810	1520	2165	2146.19	1.12	5525	2305	2235	2155	2085	2005	2270	2120	227	645	500	1470	5	1	45319772	974	-40.57	1.20	12	0.12	-53.00	1798.00	3920	20240626	-45.15	2005	20240912	7.23	3920	-45.15	20240626	2005	7.23	20240912	3920	-45.15	20240626	2005	7.23	20240912	0.29	N	095190	500	226 억	507343	N	N	18	N	N
126	20241108	120650	57	100.00	KOSDAQ		금속	N	N	N	N	N	2150	-15	5	-0.69	103374440	48154	26.59	2200	2200	2125	2810	1520	2165	2146.75	1.12	3581	2305	2235	2155	2085	2005	2270	2120	227	645	500	1470	5	1	45319772	974	-40.57	1.20	12	0.11	-53.00	1798.00	3920	20240626	-45.15	2005	20240912	7.23	3920	-45.15	20240626	2005	7.23	20240912	3920	-45.15	20240626	2005	7.23	20240912	0.29	N	095190	500	226 억	507343	N	N	18	N	N
127	20241108	110650	57	100.00	KOSDAQ		금속	N	N	N	N	N	2140	-25	5	-1.15	66631240	30959	17.10	2200	2200	2125	2810	1520	2165	2152.24	1.12	939	2305	2235	2155	2085	2005	2270	2120	227	645	500	1470	5	1	45319772	970	-40.38	1.19	12	0.07	-53.00	1798.00	3920	20240626	-45.41	2005	20240912	6.73	3920	-45.41	20240626	2005	6.73	20240912	3920	-45.41	20240626	2005	6.73	20240912	0.29	N	095190	500	226 억	507343	N	N	18	N	N
128	20241108	100700	57	100.00	KOSDAQ		금속	N	N	N	N	N	2165	0	3	0.00	50259695	23336	12.89	2200	2200	2125	2810	1520	2165	2153.74	1.12	3771	2305	2235	2155	2085	2005	2270	2120	227	645	500	1470	5	1	45319772	981	-40.85	1.20	12	0.05	-53.00	1798.00	3920	20240626	-44.77	2005	20240912	7.98	3920	-44.77	20240626	2005	7.98	20240912	3920	-44.77	20240626	2005	7.98	20240912	0.29	N	095190	500	226 억	507343	N	N	18	N	N
129	20241108	090644	57	100.00	KOSDAQ		금속	N	N	N	N	N	2150	-15	5	-0.69	11048585	5070	2.80	2200	2200	2150	2810	1520	2165	2179.21	1.12	-4809	2305	2235	2155	2085	2005	2270	2120	227	645	500	1470	5	1	45319772	974	-40.57	1.20	12	0.01	-53.00	1798.00	3920	20240626	-45.15	2005	20240912	7.23	3920	-45.15	20240626	2005	7.23	20240912	3920	-45.15	20240626	2005	7.23	20240912	0.29	N	095190	500	226 억	507343	N	N	18	N	N
130	20241107	160646	57	100.00	KOSDAQ		금속	N	N	N	N	N	2165	75	2	3.59	390610520	180687	191.16	2110	2225	2075	2715	1465	2090	2161.80	1.06	26092	2153	2121	2098	2066	2043	2137	2082	227	625	500	1420	5	1	45319772	981	-40.85	1.20	12	0.40	-53.00	1798.00	3920	20240626	-44.77	2005	20240912	7.98	3920	-44.77	20240626	2005	7.98	20240912	3920	-44.77	20240626	2005	7.98	20240912	0.29	N	095190	500	226 억	481858	N	N	18	N	N
131	20241107	150647	57	100.00	KOSDAQ		금속	N	N	N	N	N	2160	70	2	3.35	377457005	174598	184.72	2110	2225	2075	2715	1465	2090	2161.86	1.06	25282	2153	2121	2098	2066	2043	2137	2082	227	625	500	1420	5	1	45319772	979	-40.75	1.20	12	0.39	-53.00	1798.00	3920	20240626	-44.90	2005	20240912	7.73	3920	-44.90	20240626	2005	7.73	20240912	3920	-44.90	20240626	2005	7.73	20240912	0.29	N	095190	500	226 억	481858	N	N	19	N	N
132	20241107	140649	57	100.00	KOSDAQ		금속	N	N	N	N	N	2180	90	2	4.31	354590795	164081	173.60	2110	2225	2075	2715	1465	2090	2161.07	1.06	24351	2153	2121	2098	2066	2043	2137	2082	227	625	500	1420	5	1	45319772	988	-41.13	1.21	12	0.36	-53.00	1798.00	3920	20240626	-44.39	2005	20240912	8.73	3920	-44.39	20240626	2005	8.73	20240912	3920	-44.39	20240626	2005	8.73	20240912	0.29	N	095190	500	226 억	481858	N	N	19	N	N
133	20241107	130651	57	100.00	KOSDAQ		금속	N	N	N	N	N	2165	75	2	3.59	324867325	150331	159.05	2110	2225	2075	2715	1465	2090	2161.01	1.06	17364	2153	2121	2098	2066	2043	2137	2082	227	625	500	1420	5	1	45319772	981	-40.85	1.20	12	0.33	-53.00	1798.00	3920	20240626	-44.77	2005	20240912	7.98	3920	-44.77	20240626	2005	7.98	20240912	3920	-44.77	20240626	2005	7.98	20240912	0.29	N	095190	500	226 억	481858	N	N	19	N	N
134	20241107	120648	57	100.00	KOSDAQ		금속	N	N	N	N	N	2185	95	2	4.55	284336055	131622	139.25	2110	2225	2075	2715	1465	2090	2160.25	1.06	12993	2153	2121	2098	2066	2043	2137	2082	227	625	500	1420	5	1	45319772	990	-41.23	1.22	12	0.29	-53.00	1798.00	3920	20240626	-44.26	2005	20240912	8.98	3920	-44.26	20240626	2005	8.98	20240912	3920	-44.26	20240626	2005	8.98	20240912	0.29	N	095190	500	226 억	481858	N	N	19	N	N
135	20241107	110646	57	100.00	KOSDAQ		금속	N	N	N	N	N	2170	80	2	3.83	164606400	76798	81.25	2110	2215	2075	2715	1465	2090	2143.37	1.06	9572	2153	2121	2098	2066	2043	2137	2082	227	625	500	1420	5	1	45319772	983	-40.94	1.21	12	0.17	-53.00	1798.00	3920	20240626	-44.64	2005	20240912	8.23	3920	-44.64	20240626	2005	8.23	20240912	3920	-44.64	20240626	2005	8.23	20240912	0.29	N	095190	500	226 억	481858	N	N	19	N	N
136	20241107	100647	57	100.00	KOSDAQ		금속	N	N	N	N	N	2125	35	2	1.67	58543005	27870	29.49	2110	2130	2075	2715	1465	2090	2100.57	1.06	8637	2153	2121	2098	2066	2043	2137	2082	227	625	500	1420	5	1	45319772	963	-40.09	1.18	12	0.06	-53.00	1798.00	3920	20240626	-45.79	2005	20240912	5.99	3920	-45.79	20240626	2005	5.99	20240912	3920	-45.79	20240626	2005	5.99	20240912	0.29	N	095190	500	226 억	481858	N	N	19	N	N
137	20241107	090646	57	100.00	KOSDAQ		금속	N	N	N	N	N	2090	0	3	0.00	8979000	4280	4.53	2110	2120	2090	2715	1465	2090	2097.90	1.06	-1907	2153	2121	2098	2066	2043	2137	2082	227	625	500	1420	5	1	45319772	947	-39.43	1.16	12	0.01	-53.00	1798.00	3920	20240626	-46.68	2005	20240912	4.24	3920	-46.68	20240626	2005	4.24	20240912	3920	-46.68	20240626	2005	4.24	20240912	0.29	N	095190	500	226 억	481858	N	N	19	N	N
138	20241106	160651	57	100.00	KOSDAQ		금속	N	N	N	N	N	2090	15	2	0.72	195148640	93497	147.53	2075	2130	2075	2695	1455	2075	2087.22	1.09	-13769	2115	2095	2080	2060	2045	2087	2052	227	620	500	1410	5	1	45319772	947	-39.43	1.16	12	0.21	-53.00	1798.00	3920	20240626	-46.68	2005	20240912	4.24	3920	-46.68	20240626	2005	4.24	20240912	3920	-46.68	20240626	2005	4.24	20240912	0.28	N	095190	500	226 억	493710	N	N	19	N	N
139	20241106	150711	57	100.00	KOSDAQ		금속	N	N	N	N	N	2090	15	2	0.72	183800395	88067	138.96	2075	2130	2075	2695	1455	2075	2087.05	1.09	-13708	2115	2095	2080	2060	2045	2087	2052	227	620	500	1410	5	1	45319772	947	-39.43	1.16	12	0.19	-53.00	1798.00	3920	20240626	-46.68	2005	20240912	4.24	3920	-46.68	20240626	2005	4.24	20240912	3920	-46.68	20240626	2005	4.24	20240912	0.28	N	095190	500	226 억	493710	N	N	26	N	N
140	20241106	140704	57	100.00	KOSDAQ		금속	N	N	N	N	N	2080	5	2	0.24	175231890	83970	132.49	2075	2130	2075	2695	1455	2075	2086.84	1.09	-14014	2115	2095	2080	2060	2045	2087	2052	227	620	500	1410	5	1	45319772	943	-39.25	1.16	12	0.19	-53.00	1798.00	3920	20240626	-46.94	2005	20240912	3.74	3920	-46.94	20240626	2005	3.74	20240912	3920	-46.94	20240626	2005	3.74	20240912	0.28	N	095190	500	226 억	493710	N	N	26	N	N
141	20241106	130713	57	100.00	KOSDAQ		금속	N	N	N	N	N	2095	20	2	0.96	160714620	76991	121.48	2075	2130	2075	2695	1455	2075	2087.45	1.09	-17144	2115	2095	2080	2060	2045	2087	2052	227	620	500	1410	5	1	45319772	949	-39.53	1.17	12	0.17	-53.00	1798.00	3920	20240626	-46.56	2005	20240912	4.49	3920	-46.56	20240626	2005	4.49	20240912	3920	-46.56	20240626	2005	4.49	20240912	0.28	N	095190	500	226 억	493710	N	N	26	N	N
142	20241106	120650	57	100.00	KOSDAQ		금속	N	N	N	N	N	2105	30	2	1.45	126050870	60380	95.27	2075	2130	2075	2695	1455	2075	2087.63	1.09	-16989	2115	2095	2080	2060	2045	2087	2052	227	620	500	1410	5	1	45319772	954	-39.72	1.17	12	0.13	-53.00	1798.00	3920	20240626	-46.30	2005	20240912	4.99	3920	-46.30	20240626	2005	4.99	20240912	3920	-46.30	20240626	2005	4.99	20240912	0.28	N	095190	500	226 억	493710	N	N	26	N	N
143	20241106	110654	57	100.00	KOSDAQ		금속	N	N	N	N	N	2100	25	2	1.20	91192940	43769	69.06	2075	2130	2075	2695	1455	2075	2083.51	1.09	-20568	2115	2095	2080	2060	2045	2087	2052	227	620	500	1410	5	1	45319772	952	-39.62	1.17	12	0.10	-53.00	1798.00	3920	20240626	-46.43	2005	20240912	4.74	3920	-46.43	20240626	2005	4.74	20240912	3920	-46.43	20240626	2005	4.74	20240912	0.28	N	095190	500	226 억	493710	N	N	26	N	N
144	20241106	100658	57	100.00	KOSDAQ		금속	N	N	N	N	N	2080	5	2	0.24	61569030	29623	46.74	2075	2130	2075	2695	1455	2075	2078.42	1.09	-22026	2115	2095	2080	2060	2045	2087	2052	227	620	500	1410	5	1	45319772	943	-39.25	1.16	12	0.07	-53.00	1798.00	3920	20240626	-46.94	2005	20240912	3.74	3920	-46.94	20240626	2005	3.74	20240912	3920	-46.94	20240626	2005	3.74	20240912	0.28	N	095190	500	226 억	493710	N	N	26	N	N
145	20241106	090653	57	100.00	KOSDAQ		금속	N	N	N	N	N	2100	25	2	1.20	6202900	2966	4.68	2075	2130	2075	2695	1455	2075	2091.34	1.09	-119	2115	2095	2080	2060	2045	2087	2052	227	620	500	1410	5	1	45319772	952	-39.62	1.17	12	0.01	-53.00	1798.00	3920	20240626	-46.43	2005	20240912	4.74	3920	-46.43	20240626	2005	4.74	20240912	3920	-46.43	20240626	2005	4.74	20240912	0.28	N	095190	500	226 억	493710	N	N	26	N	N
146	20241105	160634	57	100.00	KOSDAQ		금속	N	N	N	N	N	2075	-10	5	-0.48	131640010	63349	62.47	2090	2100	2065	2710	1460	2085	2078.01	1.13	-18701	2145	2115	2090	2060	2035	2112	2057	227	625	500	1410	5	1	45319772	940	-39.15	1.15	12	0.14	-53.00	1798.00	3920	20240626	-47.07	2005	20240912	3.49	3920	-47.07	20240626	2005	3.49	20240912	3920	-47.07	20240626	2005	3.49	20240912	0.28	N	095190	500	226 억	512411	N	N	26	N	N
147	20241105	150646	57	100.00	KOSDAQ		금속	N	N	N	N	N	2080	-5	5	-0.24	122482090	58944	58.12	2090	2100	2065	2710	1460	2085	2077.94	1.13	-17643	2145	2115	2090	2060	2035	2112	2057	227	625	500	1410	5	1	45319772	943	-39.25	1.16	12	0.13	-53.00	1798.00	3920	20240626	-46.94	2005	20240912	3.74	3920	-46.94	20240626	2005	3.74	20240912	3920	-46.94	20240626	2005	3.74	20240912	0.28	N	095190	500	226 억	512411	N	N	183	N	N
148	20241105	140643	57	100.00	KOSDAQ		금속	N	N	N	N	N	2075	-10	5	-0.48	99597350	47896	47.23	2090	2100	2065	2710	1460	2085	2079.45	1.13	-17504	2145	2115	2090	2060	2035	2112	2057	227	625	500	1410	5	1	45319772	940	-39.15	1.15	12	0.11	-53.00	1798.00	3920	20240626	-47.07	2005	20240912	3.49	3920	-47.07	20240626	2005	3.49	20240912	3920	-47.07	20240626	2005	3.49	20240912	0.28	N	095190	500	226 억	512411	N	N	183	N	N
149	20241105	130646	57	100.00	KOSDAQ		금속	N	N	N	N	N	2075	-10	5	-0.48	95781790	46060	45.42	2090	2100	2065	2710	1460	2085	2079.50	1.13	-16711	2145	2115	2090	2060	2035	2112	2057	227	625	500	1410	5	1	45319772	940	-39.15	1.15	12	0.10	-53.00	1798.00	3920	20240626	-47.07	2005	20240912	3.49	3920	-47.07	20240626	2005	3.49	20240912	3920	-47.07	20240626	2005	3.49	20240912	0.28	N	095190	500	226 억	512411	N	N	183	N	N
150	20241105	120641	57	100.00	KOSDAQ		금속	N	N	N	N	N	2075	-10	5	-0.48	83016810	39897	39.34	2090	2100	2065	2710	1460	2085	2080.78	1.13	-16641	2145	2115	2090	2060	2035	2112	2057	227	625	500	1410	5	1	45319772	940	-39.15	1.15	12	0.09	-53.00	1798.00	3920	20240626	-47.07	2005	20240912	3.49	3920	-47.07	20240626	2005	3.49	20240912	3920	-47.07	20240626	2005	3.49	20240912	0.28	N	095190	500	226 억	512411	N	N	183	N	N
151	20241105	110632	57	100.00	KOSDAQ		금속	N	N	N	N	N	2080	-5	5	-0.24	66756475	32057	31.61	2090	2100	2065	2710	1460	2085	2082.43	1.13	-16076	2145	2115	2090	2060	2035	2112	2057	227	625	500	1410	5	1	45319772	943	-39.25	1.16	12	0.07	-53.00	1798.00	3920	20240626	-46.94	2005	20240912	3.74	3920	-46.94	20240626	2005	3.74	20240912	3920	-46.94	20240626	2005	3.74	20240912	0.28	N	095190	500	226 억	512411	N	N	183	N	N
152	20241105	100640	57	100.00	KOSDAQ		금속	N	N	N	N	N	2085	0	3	0.00	58580140	28115	27.72	2090	2100	2065	2710	1460	2085	2083.59	1.13	-16423	2145	2115	2090	2060	2035	2112	2057	227	625	500	1410	5	1	45319772	945	-39.34	1.16	12	0.06	-53.00	1798.00	3920	20240626	-46.81	2005	20240912	3.99	3920	-46.81	20240626	2005	3.99	20240912	3920	-46.81	20240626	2005	3.99	20240912	0.28	N	095190	500	226 억	512411	N	N	183	N	N
153	20241105	090637	57	100.00	KOSDAQ		금속	N	N	N	N	N	2085	0	3	0.00	21876875	10492	10.35	2090	2090	2085	2710	1460	2085	2085.10	1.13	-10030	2145	2115	2090	2060	2035	2112	2057	227	625	500	1410	5	1	45319772	945	-39.34	1.16	12	0.02	-53.00	1798.00	3920	20240626	-46.81	2005	20240912	3.99	3920	-46.81	20240626	2005	3.99	20240912	3920	-46.81	20240626	2005	3.99	20240912	0.28	N	095190	500	226 억	512411	N	N	183	N	N
154	20241104	160634	57	100.00	KOSDAQ		금속	N	N	N	N	N	2085	-10	5	-0.48	211353175	101289	74.49	2085	2120	2065	2720	1470	2095	2086.64	1.16	-11832	2165	2130	2100	2065	2035	2147	2082	227	625	500	1420	5	1	45319772	945	-39.34	1.16	12	0.22	-53.00	1798.00	3920	20240626	-46.81	2005	20240912	3.99	3920	-46.81	20240626	2005	3.99	20240912	3920	-46.81	20240626	2005	3.99	20240912	0.27	N	095190	500	226 억	524011	N	N	183	N	N
155	20241104	150645	57	100.00	KOSDAQ		금속	N	N	N	N	N	2080	-15	5	-0.72	203608580	97571	71.76	2085	2120	2065	2720	1470	2095	2086.77	1.16	-11140	2165	2130	2100	2065	2035	2147	2082	227	625	500	1420	5	1	45319772	943	-39.25	1.16	12	0.22	-53.00	1798.00	3920	20240626	-46.94	2005	20240912	3.74	3920	-46.94	20240626	2005	3.74	20240912	3920	-46.94	20240626	2005	3.74	20240912	0.27	N	095190	500	226 억	524011	N	N	101	N	N
156	20241104	140635	57	100.00	KOSDAQ		금속	N	N	N	N	N	2080	-15	5	-0.72	193373480	92650	68.14	2085	2120	2065	2720	1470	2095	2087.14	1.16	-10489	2165	2130	2100	2065	2035	2147	2082	227	625	500	1420	5	1	45319772	943	-39.25	1.16	12	0.20	-53.00	1798.00	3920	20240626	-46.94	2005	20240912	3.74	3920	-46.94	20240626	2005	3.74	20240912	3920	-46.94	20240626	2005	3.74	20240912	0.27	N	095190	500	226 억	524011	N	N	101	N	N
157	20241104	130629	57	100.00	KOSDAQ		금속	N	N	N	N	N	2080	-15	5	-0.72	169024030	80902	59.50	2085	2120	2065	2720	1470	2095	2089.24	1.16	-5707	2165	2130	2100	2065	2035	2147	2082	227	625	500	1420	5	1	45319772	943	-39.25	1.16	12	0.18	-53.00	1798.00	3920	20240626	-46.94	2005	20240912	3.74	3920	-46.94	20240626	2005	3.74	20240912	3920	-46.94	20240626	2005	3.74	20240912	0.27	N	095190	500	226 억	524011	N	N	101	N	N
158	20241104	120625	57	100.00	KOSDAQ		금속	N	N	N	N	N	2100	5	2	0.24	130389545	62338	45.85	2085	2120	2065	2720	1470	2095	2091.65	1.16	-4922	2165	2130	2100	2065	2035	2147	2082	227	625	500	1420	5	1	45319772	952	-39.62	1.17	12	0.14	-53.00	1798.00	3920	20240626	-46.43	2005	20240912	4.74	3920	-46.43	20240626	2005	4.74	20240912	3920	-46.43	20240626	2005	4.74	20240912	0.27	N	095190	500	226 억	524011	N	N	101	N	N
159	20241104	110621	57	100.00	KOSDAQ		금속	N	N	N	N	N	2095	0	3	0.00	87417595	41873	30.79	2085	2120	2065	2720	1470	2095	2087.68	1.16	-7976	2165	2130	2100	2065	2035	2147	2082	227	625	500	1420	5	1	45319772	949	-39.53	1.17	12	0.09	-53.00	1798.00	3920	20240626	-46.56	2005	20240912	4.49	3920	-46.56	20240626	2005	4.49	20240912	3920	-46.56	20240626	2005	4.49	20240912	0.27	N	095190	500	226 억	524011	N	N	101	N	N
160	20241104	100614	57	100.00	KOSDAQ		금속	N	N	N	N	N	2100	5	2	0.24	58666885	28158	20.71	2085	2120	2065	2720	1470	2095	2083.49	1.16	-8618	2165	2130	2100	2065	2035	2147	2082	227	625	500	1420	5	1	45319772	952	-39.62	1.17	12	0.06	-53.00	1798.00	3920	20240626	-46.43	2005	20240912	4.74	3920	-46.43	20240626	2005	4.74	20240912	3920	-46.43	20240626	2005	4.74	20240912	0.27	N	095190	500	226 억	524011	N	N	101	N	N
161	20241104	090623	57	100.00	KOSDAQ		금속	N	N	N	N	N	2090	-5	5	-0.24	13092230	6306	4.64	2085	2090	2065	2720	1470	2095	2076.15	1.16	1767	2165	2130	2100	2065	2035	2147	2082	227	625	500	1420	5	1	45319772	947	-39.43	1.16	12	0.01	-53.00	1798.00	3920	20240626	-46.68	2005	20240912	4.24	3920	-46.68	20240626	2005	4.24	20240912	3920	-46.68	20240626	2005	4.24	20240912	0.27	N	095190	500	226 억	524011	N	N	101	N	N
162	20241101	160602	57	100.00	KOSDAQ		금속	N	N	N	N	N	2095	-5	5	-0.24	285488380	135944	40.23	2080	2135	2070	2730	1470	2100	2100.04	1.17	-5986	2260	2180	2140	2060	2020	2160	2040	227	630	500	1420	5	1	45319772	949	-39.53	1.17	12	0.30	-53.00	1798.00	3920	20240626	-46.56	2005	20240912	4.49	3920	-46.56	20240626	2005	4.49	20240912	3920	-46.56	20240626	2005	4.49	20240912	0.31	N	095190	500	226 억	529982	N	N	101	N	N
163	20241101	150616	57	100.00	KOSDAQ		금속	N	N	N	N	N	2100	0	3	0.00	280340150	133487	39.50	2080	2135	2070	2730	1470	2100	2100.13	1.17	-5497	2260	2180	2140	2060	2020	2160	2040	227	630	500	1420	5	1	45319772	952	-39.62	1.17	12	0.29	-53.00	1798.00	3920	20240626	-46.43	2005	20240912	4.74	3920	-46.43	20240626	2005	4.74	20240912	3920	-46.43	20240626	2005	4.74	20240912	0.31	N	095190	500	226 억	529982	N	N	53	N	N
164	20241101	140559	57	100.00	KOSDAQ		금속	N	N	N	N	N	2095	-5	5	-0.24	267352385	127306	37.67	2080	2135	2070	2730	1470	2100	2100.08	1.17	-5305	2260	2180	2140	2060	2020	2160	2040	227	630	500	1420	5	1	45319772	949	-39.53	1.17	12	0.28	-53.00	1798.00	3920	20240626	-46.56	2005	20240912	4.49	3920	-46.56	20240626	2005	4.49	20240912	3920	-46.56	20240626	2005	4.49	20240912	0.31	N	095190	500	226 억	529982	N	N	53	N	N
165	20241101	130709	57	100.00	KOSDAQ		금속	N	N	N	N	N	2120	20	2	0.95	252313390	120148	35.55	2080	2135	2070	2730	1470	2100	2100.02	1.17	-4818	2260	2180	2140	2060	2020	2160	2040	227	630	500	1420	5	1	45319772	961	-40.00	1.18	12	0.27	-53.00	1798.00	3920	20240626	-45.92	2005	20240912	5.74	3920	-45.92	20240626	2005	5.74	20240912	3920	-45.92	20240626	2005	5.74	20240912	0.31	N	095190	500	226 억	529982	N	N	53	N	N
166	20241101	120710	57	100.00	KOSDAQ		금속	N	N	N	N	N	2095	-5	5	-0.24	223756915	106562	31.53	2080	2135	2070	2730	1470	2100	2099.78	1.17	-8836	2260	2180	2140	2060	2020	2160	2040	227	630	500	1420	5	1	45319772	949	-39.53	1.17	12	0.24	-53.00	1798.00	3920	20240626	-46.56	2005	20240912	4.49	3920	-46.56	20240626	2005	4.49	20240912	3920	-46.56	20240626	2005	4.49	20240912	0.31	N	095190	500	226 억	529982	N	N	53	N	N
167	20241101	110707	57	100.00	KOSDAQ		금속	N	N	N	N	N	2100	0	3	0.00	118855525	56347	16.67	2080	2135	2080	2730	1470	2100	2109.36	1.17	-21594	2260	2180	2140	2060	2020	2160	2040	227	630	500	1420	5	1	45319772	952	-39.62	1.17	12	0.12	-53.00	1798.00	3920	20240626	-46.43	2005	20240912	4.74	3920	-46.43	20240626	2005	4.74	20240912	3920	-46.43	20240626	2005	4.74	20240912	0.31	N	095190	500	226 억	529982	N	N	53	N	N
168	20241101	100709	57	100.00	KOSDAQ		금속	N	N	N	N	N	2095	-5	5	-0.24	70986335	33674	9.96	2080	2135	2080	2730	1470	2100	2108.06	1.17	-8424	2260	2180	2140	2060	2020	2160	2040	227	630	500	1420	5	1	45319772	949	-39.53	1.17	12	0.07	-53.00	1798.00	3920	20240626	-46.56	2005	20240912	4.49	3920	-46.56	20240626	2005	4.49	20240912	3920	-46.56	20240626	2005	4.49	20240912	0.31	N	095190	500	226 억	529982	N	N	53	N	N
169	20241101	090706	57	100.00	KOSDAQ		금속	N	N	N	N	N	2120	20	2	0.95	25010035	11880	3.52	2080	2125	2080	2730	1470	2100	2105.24	1.17	-7440	2260	2180	2140	2060	2020	2160	2040	227	630	500	1420	5	1	45319772	961	-40.00	1.18	12	0.03	-53.00	1798.00	3920	20240626	-45.92	2005	20240912	5.74	3920	-45.92	20240626	2005	5.74	20240912	3920	-45.92	20240626	2005	5.74	20240912	0.31	N	095190	500	226 억	529982	N	N	53	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History