KissMeData/198940/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

67 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161016	57	100.00	KOSDAQ		금속	N	N	N	N	N	816	-15	5	-1.81	28984684	35174	57.38	831	839	816	1080	582	831	824.04	10.98	-7965	861	846	828	813	795	853	820	195	249	500	560	1	1	38922978	318	-1.41	0.59	12	0.09	-580.00	1394.00	2943	20231122	-72.27	728	20241115	12.09	2798	-70.84	20240102	728	12.09	20241115	4080	-80.00	20231226	728	12.09	20241115	N	198940	500	194 억	4272676	N	N	N	N
3	20241129	151033	57	100.00	KOSDAQ		금속	N	N	N	N	N	823	-8	5	-0.96	25178826	30518	49.79	831	839	819	1080	582	831	825.05	10.98	-7965	861	846	828	813	795	853	820	195	249	500	560	1	1	38922978	320	-1.42	0.59	12	0.08	-580.00	1394.00	2943	20231122	-72.04	728	20241115	13.05	2798	-70.59	20240102	728	13.05	20241115	4080	-79.83	20231226	728	13.05	20241115	N	198940	500	194 억	4272676	N	N	N	N
4	20241129	141036	57	100.00	KOSDAQ		금속	N	N	N	N	N	827	-4	5	-0.48	17943440	21710	35.42	831	839	820	1080	582	831	826.51	10.98	-4096	861	846	828	813	795	853	820	195	249	500	560	1	1	38922978	322	-1.43	0.59	12	0.06	-580.00	1394.00	2943	20231122	-71.90	728	20241115	13.60	2798	-70.44	20240102	728	13.60	20241115	4080	-79.73	20231226	728	13.60	20241115	N	198940	500	194 억	4272676	N	N	N	N
5	20241129	131032	57	100.00	KOSDAQ		금속	N	N	N	N	N	829	-2	5	-0.24	17523176	21203	34.59	831	839	820	1080	582	831	826.45	10.98	-3950	861	846	828	813	795	853	820	195	249	500	560	1	1	38922978	323	-1.43	0.59	12	0.05	-580.00	1394.00	2943	20231122	-71.83	728	20241115	13.87	2798	-70.37	20240102	728	13.87	20241115	4080	-79.68	20231226	728	13.87	20241115	N	198940	500	194 억	4272676	N	N	N	N
6	20241129	121033	57	100.00	KOSDAQ		금속	N	N	N	N	N	824	-7	5	-0.84	13073734	15794	25.77	831	839	821	1080	582	831	827.77	10.98	-3876	861	846	828	813	795	853	820	195	249	500	560	1	1	38922978	321	-1.42	0.59	12	0.04	-580.00	1394.00	2943	20231122	-72.00	728	20241115	13.19	2798	-70.55	20240102	728	13.19	20241115	4080	-79.80	20231226	728	13.19	20241115	N	198940	500	194 억	4272676	N	N	N	N
7	20241129	111036	57	100.00	KOSDAQ		금속	N	N	N	N	N	827	-4	5	-0.48	9483030	11435	18.65	831	839	825	1080	582	831	829.30	10.98	-2817	861	846	828	813	795	853	820	195	249	500	560	1	1	38922978	322	-1.43	0.59	12	0.03	-580.00	1394.00	2943	20231122	-71.90	728	20241115	13.60	2798	-70.44	20240102	728	13.60	20241115	4080	-79.73	20231226	728	13.60	20241115	N	198940	500	194 억	4272676	N	N	N	N
8	20241129	101029	57	100.00	KOSDAQ		금속	N	N	N	N	N	828	-3	5	-0.36	7726120	9310	15.19	831	839	826	1080	582	831	829.87	10.98	-2840	861	846	828	813	795	853	820	195	249	500	560	1	1	38922978	322	-1.43	0.59	12	0.02	-580.00	1394.00	2943	20231122	-71.87	728	20241115	13.74	2798	-70.41	20240102	728	13.74	20241115	4080	-79.71	20231226	728	13.74	20241115	N	198940	500	194 억	4272676	N	N	N	N
9	20241129	091032	57	100.00	KOSDAQ		금속	N	N	N	N	N	835	4	2	0.48	138088	166	0.27	831	835	831	1080	582	831	831.86	10.98	-89	861	846	828	813	795	853	820	195	249	500	560	1	1	38922978	325	-1.44	0.60	12	0.00	-580.00	1394.00	2943	20231122	-71.63	728	20241115	14.70	2798	-70.16	20240102	728	14.70	20241115	4080	-79.53	20231226	728	14.70	20241115	N	198940	500	194 억	4272676	N	N	N	N
10	20241128	161018	57	100.00	KOSDAQ		금속	N	N	N	N	N	831	-4	5	-0.48	50417160	61036	131.72	810	843	810	1085	585	835	826.02	10.97	2989	846	840	837	831	828	839	830	195	250	500	560	1	1	38922978	323	-1.43	0.60	12	0.16	-580.00	1394.00	2958	20231121	-71.91	728	20241115	14.15	2798	-70.30	20240102	728	14.15	20241115	4080	-79.63	20231226	728	14.15	20241115	N	198940	500	194 억	4269687	N	N	N	N
11	20241128	151038	57	100.00	KOSDAQ		금속	N	N	N	N	N	838	3	2	0.36	48965626	59292	127.96	810	843	810	1085	585	835	825.84	10.97	3504	846	840	837	831	828	839	830	195	250	500	560	1	1	38922978	326	-1.44	0.60	12	0.15	-580.00	1394.00	2958	20231121	-71.67	728	20241115	15.11	2798	-70.05	20240102	728	15.11	20241115	4080	-79.46	20231226	728	15.11	20241115	N	198940	500	194 억	4269687	N	N	N	N
12	20241128	141035	57	100.00	KOSDAQ		금속	N	N	N	N	N	837	2	2	0.24	46929945	56859	122.70	810	837	810	1085	585	835	825.37	10.97	3507	846	840	837	831	828	839	830	195	250	500	560	1	1	38922978	326	-1.44	0.60	12	0.15	-580.00	1394.00	2958	20231121	-71.70	728	20241115	14.97	2798	-70.09	20240102	728	14.97	20241115	4080	-79.49	20231226	728	14.97	20241115	N	198940	500	194 억	4269687	N	N	N	N
13	20241128	131033	57	100.00	KOSDAQ		금속	N	N	N	N	N	823	-12	5	-1.44	42194609	51186	110.46	810	835	810	1085	585	835	824.34	10.97	3529	846	840	837	831	828	839	830	195	250	500	560	1	1	38922978	320	-1.42	0.59	12	0.13	-580.00	1394.00	2958	20231121	-72.18	728	20241115	13.05	2798	-70.59	20240102	728	13.05	20241115	4080	-79.83	20231226	728	13.05	20241115	N	198940	500	194 억	4269687	N	N	N	N
14	20241128	121036	57	100.00	KOSDAQ		금속	N	N	N	N	N	831	-4	5	-0.48	31292422	37981	81.97	810	835	810	1085	585	835	823.90	10.97	3979	846	840	837	831	828	839	830	195	250	500	560	1	1	38922978	323	-1.43	0.60	12	0.10	-580.00	1394.00	2958	20231121	-71.91	728	20241115	14.15	2798	-70.30	20240102	728	14.15	20241115	4080	-79.63	20231226	728	14.15	20241115	N	198940	500	194 억	4269687	N	N	N	N
15	20241128	111039	57	100.00	KOSDAQ		금속	N	N	N	N	N	827	-8	5	-0.96	24319291	29595	63.87	810	830	810	1085	585	835	821.74	10.97	5194	846	840	837	831	828	839	830	195	250	500	560	1	1	38922978	322	-1.43	0.59	12	0.08	-580.00	1394.00	2958	20231121	-72.04	728	20241115	13.60	2798	-70.44	20240102	728	13.60	20241115	4080	-79.73	20231226	728	13.60	20241115	N	198940	500	194 억	4269687	N	N	N	N
16	20241128	101035	57	100.00	KOSDAQ		금속	N	N	N	N	N	826	-9	5	-1.08	19528031	23798	51.36	810	830	810	1085	585	835	820.57	10.97	5220	846	840	837	831	828	839	830	195	250	500	560	1	1	38922978	322	-1.42	0.59	12	0.06	-580.00	1394.00	2958	20231121	-72.08	728	20241115	13.46	2798	-70.48	20240102	728	13.46	20241115	4080	-79.75	20231226	728	13.46	20241115	N	198940	500	194 억	4269687	N	N	N	N
17	20241128	091032	57	100.00	KOSDAQ		금속	N	N	N	N	N	825	-10	5	-1.20	3945225	4834	10.43	810	825	810	1085	585	835	816.14	10.97	1002	846	840	837	831	828	839	830	195	250	500	560	1	1	38922978	321	-1.42	0.59	12	0.01	-580.00	1394.00	2958	20231121	-72.11	728	20241115	13.32	2798	-70.51	20240102	728	13.32	20241115	4080	-79.78	20231226	728	13.32	20241115	N	198940	500	194 억	4269687	N	N	N	N
18	20241127	161008	57	100.00	KOSDAQ		금속	N	N	N	N	N	835	-8	5	-0.95	38843213	46338	85.14	843	843	834	1095	591	843	838.26	10.97	-922	898	870	831	803	764	851	784	195	252	500	570	1	1	38922978	325	-1.44	0.60	12	0.12	-580.00	1394.00	2961	20231120	-71.80	728	20241115	14.70	2798	-70.16	20240102	728	14.70	20241115	4080	-79.53	20231226	728	14.70	20241115	N	198940	500	194 억	4270539	N	N	N	N
19	20241127	151028	57	100.00	KOSDAQ		금속	N	N	N	N	N	839	-4	5	-0.47	33065270	39420	72.43	843	843	834	1095	591	843	838.79	10.97	-869	898	870	831	803	764	851	784	195	252	500	570	1	1	38922978	327	-1.45	0.60	12	0.10	-580.00	1394.00	2961	20231120	-71.66	728	20241115	15.25	2798	-70.01	20240102	728	15.25	20241115	4080	-79.44	20231226	728	15.25	20241115	N	198940	500	194 억	4270539	N	N	N	N
20	20241127	141024	57	100.00	KOSDAQ		금속	N	N	N	N	N	840	-3	5	-0.36	31607594	37678	69.23	843	843	834	1095	591	843	838.89	10.97	-686	898	870	831	803	764	851	784	195	252	500	570	1	1	38922978	327	-1.45	0.60	12	0.10	-580.00	1394.00	2961	20231120	-71.63	728	20241115	15.38	2798	-69.98	20240102	728	15.38	20241115	4080	-79.41	20231226	728	15.38	20241115	N	198940	500	194 억	4270539	N	N	N	N
21	20241127	131020	57	100.00	KOSDAQ		금속	N	N	N	N	N	838	-5	5	-0.59	21780242	25941	47.66	843	843	837	1095	591	843	839.61	10.97	1311	898	870	831	803	764	851	784	195	252	500	570	1	1	38922978	326	-1.44	0.60	12	0.07	-580.00	1394.00	2961	20231120	-71.70	728	20241115	15.11	2798	-70.05	20240102	728	15.11	20241115	4080	-79.46	20231226	728	15.11	20241115	N	198940	500	194 억	4270539	N	N	N	N
22	20241127	121030	57	100.00	KOSDAQ		금속	N	N	N	N	N	842	-1	5	-0.12	15578519	18540	34.06	843	843	837	1095	591	843	840.27	10.97	272	898	870	831	803	764	851	784	195	252	500	570	1	1	38922978	328	-1.45	0.60	12	0.05	-580.00	1394.00	2961	20231120	-71.56	728	20241115	15.66	2798	-69.91	20240102	728	15.66	20241115	4080	-79.36	20231226	728	15.66	20241115	N	198940	500	194 억	4270539	N	N	N	N
23	20241127	111025	57	100.00	KOSDAQ		금속	N	N	N	N	N	842	-1	5	-0.12	11341823	13489	24.78	843	843	837	1095	591	843	840.82	10.97	-517	898	870	831	803	764	851	784	195	252	500	570	1	1	38922978	328	-1.45	0.60	12	0.03	-580.00	1394.00	2961	20231120	-71.56	728	20241115	15.66	2798	-69.91	20240102	728	15.66	20241115	4080	-79.36	20231226	728	15.66	20241115	N	198940	500	194 억	4270539	N	N	N	N
24	20241127	101026	57	100.00	KOSDAQ		금속	N	N	N	N	N	842	-1	5	-0.12	10068962	11971	21.99	843	843	837	1095	591	843	841.11	10.97	-583	898	870	831	803	764	851	784	195	252	500	570	1	1	38922978	328	-1.45	0.60	12	0.03	-580.00	1394.00	2961	20231120	-71.56	728	20241115	15.66	2798	-69.91	20240102	728	15.66	20241115	4080	-79.36	20231226	728	15.66	20241115	N	198940	500	194 억	4270539	N	N	N	N
25	20241127	091025	57	100.00	KOSDAQ		금속	N	N	N	N	N	837	-6	5	-0.71	3309817	3942	7.24	843	843	837	1095	591	843	839.63	10.97	-17	898	870	831	803	764	851	784	195	252	500	570	1	1	38922978	326	-1.44	0.60	12	0.01	-580.00	1394.00	2961	20231120	-71.73	728	20241115	14.97	2798	-70.09	20240102	728	14.97	20241115	4080	-79.49	20231226	728	14.97	20241115	N	198940	500	194 억	4270539	N	N	N	N
26	20241126	161010	57	100.00	KOSDAQ		금속	N	N	N	N	N	843	-5	5	-0.59	45791286	54424	79.82	848	859	792	1102	594	848	841.33	10.97	640	872	860	843	831	814	866	837	195	254	500	570	1	1	38922978	328	-1.45	0.60	12	0.14	-580.00	1394.00	3022	20231117	-72.10	728	20241115	15.80	2798	-69.87	20240102	728	15.80	20241115	4080	-79.34	20231226	728	15.80	20241115	N	198940	500	194 억	4269899	N	N	N	N
27	20241126	151019	57	100.00	KOSDAQ		금속	N	N	N	N	N	847	-1	5	-0.12	43655551	51891	76.11	848	859	792	1102	594	848	841.29	10.97	1251	872	860	843	831	814	866	837	195	254	500	570	1	1	38922978	330	-1.46	0.61	12	0.13	-580.00	1394.00	3022	20231117	-71.97	728	20241115	16.35	2798	-69.73	20240102	728	16.35	20241115	4080	-79.24	20231226	728	16.35	20241115	N	198940	500	194 억	4269899	N	N	N	N
28	20241126	141020	57	100.00	KOSDAQ		금속	N	N	N	N	N	847	-1	5	-0.12	43373284	51557	75.62	848	859	792	1102	594	848	841.27	10.97	1278	872	860	843	831	814	866	837	195	254	500	570	1	1	38922978	330	-1.46	0.61	12	0.13	-580.00	1394.00	3022	20231117	-71.97	728	20241115	16.35	2798	-69.73	20240102	728	16.35	20241115	4080	-79.24	20231226	728	16.35	20241115	N	198940	500	194 억	4269899	N	N	N	N
29	20241126	131017	57	100.00	KOSDAQ		금속	N	N	N	N	N	841	-7	5	-0.83	40076505	47639	69.87	848	859	792	1102	594	848	841.25	10.97	3201	872	860	843	831	814	866	837	195	254	500	570	1	1	38922978	327	-1.45	0.60	12	0.12	-580.00	1394.00	3022	20231117	-72.17	728	20241115	15.52	2798	-69.94	20240102	728	15.52	20241115	4080	-79.39	20231226	728	15.52	20241115	N	198940	500	194 억	4269899	N	N	N	N
30	20241126	121022	57	100.00	KOSDAQ		금속	N	N	N	N	N	850	2	2	0.24	24756134	29496	43.26	848	859	792	1102	594	848	839.30	10.97	-3182	872	860	843	831	814	866	837	195	254	500	570	1	1	38922978	331	-1.47	0.61	12	0.08	-580.00	1394.00	3022	20231117	-71.87	728	20241115	16.76	2798	-69.62	20240102	728	16.76	20241115	4080	-79.17	20231226	728	16.76	20241115	N	198940	500	194 억	4269899	N	N	N	N
31	20241126	111026	57	100.00	KOSDAQ		금속	N	N	N	N	N	850	2	2	0.24	22403293	26726	39.20	848	859	792	1102	594	848	838.26	10.97	-2885	872	860	843	831	814	866	837	195	254	500	570	1	1	38922978	331	-1.47	0.61	12	0.07	-580.00	1394.00	3022	20231117	-71.87	728	20241115	16.76	2798	-69.62	20240102	728	16.76	20241115	4080	-79.17	20231226	728	16.76	20241115	N	198940	500	194 억	4269899	N	N	N	N
32	20241126	101032	57	100.00	KOSDAQ		금속	N	N	N	N	N	842	-6	5	-0.71	20492433	24462	35.88	848	859	792	1102	594	848	837.73	10.97	-2593	872	860	843	831	814	866	837	195	254	500	570	1	1	38922978	328	-1.45	0.60	12	0.06	-580.00	1394.00	3022	20231117	-72.14	728	20241115	15.66	2798	-69.91	20240102	728	15.66	20241115	4080	-79.36	20231226	728	15.66	20241115	N	198940	500	194 억	4269899	N	N	N	N
33	20241126	091023	57	100.00	KOSDAQ		금속	N	N	N	N	N	857	9	2	1.06	928796	1084	1.59	848	859	848	1102	594	848	856.82	10.97	-35	872	860	843	831	814	866	837	195	254	500	570	1	1	38922978	334	-1.48	0.61	12	0.00	-580.00	1394.00	3022	20231117	-71.64	728	20241115	17.72	2798	-69.37	20240102	728	17.72	20241115	4080	-79.00	20231226	728	17.72	20241115	N	198940	500	194 억	4269899	N	N	N	N
34	20241125	160957	57	100.00	KOSDAQ		금속	N	N	N	N	N	848	14	2	1.68	57205944	68181	61.29	835	855	826	1084	584	834	839.03	10.99	-6008	876	855	820	799	764	865	809	195	250	500	560	1	1	38922978	330	-1.46	0.61	12	0.18	-580.00	1394.00	3022	20231117	-71.94	728	20241115	16.48	2798	-69.69	20240102	728	16.48	20241115	4080	-79.22	20231226	728	16.48	20241115	N	198940	500	194 억	4275904	N	N	N	N
35	20241125	151018	57	100.00	KOSDAQ		금속	N	N	N	N	N	848	14	2	1.68	55663428	66352	59.64	835	855	826	1084	584	834	838.91	10.99	-5781	876	855	820	799	764	865	809	195	250	500	560	1	1	38922978	330	-1.46	0.61	12	0.17	-580.00	1394.00	3022	20231117	-71.94	728	20241115	16.48	2798	-69.69	20240102	728	16.48	20241115	4080	-79.22	20231226	728	16.48	20241115	N	198940	500	194 억	4275904	N	N	N	N
36	20241125	141014	57	100.00	KOSDAQ		금속	N	N	N	N	N	847	13	2	1.56	51885557	61887	55.63	835	855	826	1084	584	834	838.39	10.99	-5370	876	855	820	799	764	865	809	195	250	500	560	1	1	38922978	330	-1.46	0.61	12	0.16	-580.00	1394.00	3022	20231117	-71.97	728	20241115	16.35	2798	-69.73	20240102	728	16.35	20241115	4080	-79.24	20231226	728	16.35	20241115	N	198940	500	194 억	4275904	N	N	N	N
37	20241125	131007	57	100.00	KOSDAQ		금속	N	N	N	N	N	847	13	2	1.56	39694703	47460	42.66	835	848	826	1084	584	834	836.38	10.99	-6018	876	855	820	799	764	865	809	195	250	500	560	1	1	38922978	330	-1.46	0.61	12	0.12	-580.00	1394.00	3022	20231117	-71.97	728	20241115	16.35	2798	-69.73	20240102	728	16.35	20241115	4080	-79.24	20231226	728	16.35	20241115	N	198940	500	194 억	4275904	N	N	N	N
38	20241125	121018	57	100.00	KOSDAQ		금속	N	N	N	N	N	845	11	2	1.32	38780303	46379	41.69	835	845	826	1084	584	834	836.16	10.99	-5855	876	855	820	799	764	865	809	195	250	500	560	1	1	38922978	329	-1.46	0.61	12	0.12	-580.00	1394.00	3022	20231117	-72.04	728	20241115	16.07	2798	-69.80	20240102	728	16.07	20241115	4080	-79.29	20231226	728	16.07	20241115	N	198940	500	194 억	4275904	N	N	N	N
39	20241125	111012	57	100.00	KOSDAQ		금속	N	N	N	N	N	839	5	2	0.60	27613872	33096	29.75	835	840	826	1084	584	834	834.36	10.99	-4434	876	855	820	799	764	865	809	195	250	500	560	1	1	38922978	327	-1.45	0.60	12	0.09	-580.00	1394.00	3022	20231117	-72.24	728	20241115	15.25	2798	-70.01	20240102	728	15.25	20241115	4080	-79.44	20231226	728	15.25	20241115	N	198940	500	194 억	4275904	N	N	N	N
40	20241125	101000	57	100.00	KOSDAQ		금속	N	N	N	N	N	840	6	2	0.72	20996139	25165	22.62	835	840	826	1084	584	834	834.34	10.99	-4712	876	855	820	799	764	865	809	195	250	500	560	1	1	38922978	327	-1.45	0.60	12	0.06	-580.00	1394.00	3022	20231117	-72.20	728	20241115	15.38	2798	-69.98	20240102	728	15.38	20241115	4080	-79.41	20231226	728	15.38	20241115	N	198940	500	194 억	4275904	N	N	N	N
41	20241125	091001	57	100.00	KOSDAQ		금속	N	N	N	N	N	837	3	2	0.36	6429236	7716	6.94	835	837	826	1084	584	834	833.23	10.99	-767	876	855	820	799	764	865	809	195	250	500	560	1	1	38922978	326	-1.44	0.60	12	0.02	-580.00	1394.00	3022	20231117	-72.30	728	20241115	14.97	2798	-70.09	20240102	728	14.97	20241115	4080	-79.49	20231226	728	14.97	20241115	N	198940	500	194 억	4275904	N	N	N	N
42	20241122	160906	57	100.00	KOSDAQ		금속	N	N	N	N	N	834	-1	5	-0.12	92255678	111248	144.30	821	841	785	1085	585	835	829.27	10.97	4658	865	850	842	827	819	846	823	195	250	500	560	1	1	38922978	325	-1.44	0.60	12	0.29	-580.00	1394.00	3022	20231117	-72.40	728	20241115	14.56	2798	-70.19	20240102	728	14.56	20241115	4145	-79.88	20231122	728	14.56	20241115	N	198940	500	194 억	4271246	N	N	N	N
43	20241122	150919	57	100.00	KOSDAQ		금속	N	N	N	N	N	835	0	3	0.00	91252395	110045	142.74	821	841	785	1085	585	835	829.23	10.97	4799	865	850	842	827	819	846	823	195	250	500	560	1	1	38922978	325	-1.44	0.60	12	0.28	-580.00	1394.00	3022	20231117	-72.37	728	20241115	14.70	2798	-70.16	20240102	728	14.70	20241115	4145	-79.86	20231122	728	14.70	20241115	N	198940	500	194 억	4271246	N	N	N	N
44	20241122	140921	57	100.00	KOSDAQ		금속	N	N	N	N	N	837	2	2	0.24	84490273	101913	132.19	821	841	785	1085	585	835	829.04	10.97	4946	865	850	842	827	819	846	823	195	250	500	560	1	1	38922978	326	-1.44	0.60	12	0.26	-580.00	1394.00	3022	20231117	-72.30	728	20241115	14.97	2798	-70.09	20240102	728	14.97	20241115	4145	-79.81	20231122	728	14.97	20241115	N	198940	500	194 억	4271246	N	N	N	N
45	20241122	130915	57	100.00	KOSDAQ		금속	N	N	N	N	N	836	1	2	0.12	82564242	99610	129.21	821	841	785	1085	585	835	828.88	10.97	5004	865	850	842	827	819	846	823	195	250	500	560	1	1	38922978	325	-1.44	0.60	12	0.26	-580.00	1394.00	3022	20231117	-72.34	728	20241115	14.84	2798	-70.12	20240102	728	14.84	20241115	4145	-79.83	20231122	728	14.84	20241115	N	198940	500	194 억	4271246	N	N	N	N
46	20241122	120922	57	100.00	KOSDAQ		금속	N	N	N	N	N	839	4	2	0.48	74790523	90338	117.18	821	840	785	1085	585	835	827.90	10.97	6687	865	850	842	827	819	846	823	195	250	500	560	1	1	38922978	327	-1.45	0.60	12	0.23	-580.00	1394.00	3022	20231117	-72.24	728	20241115	15.25	2798	-70.01	20240102	728	15.25	20241115	4145	-79.76	20231122	728	15.25	20241115	N	198940	500	194 억	4271246	N	N	N	N
47	20241122	110913	57	100.00	KOSDAQ		금속	N	N	N	N	N	835	0	3	0.00	65905060	79669	103.34	821	840	785	1085	585	835	827.24	10.97	7516	865	850	842	827	819	846	823	195	250	500	560	1	1	38922978	325	-1.44	0.60	12	0.20	-580.00	1394.00	3022	20231117	-72.37	728	20241115	14.70	2798	-70.16	20240102	728	14.70	20241115	4145	-79.86	20231122	728	14.70	20241115	N	198940	500	194 억	4271246	N	N	N	N
48	20241122	100931	57	100.00	KOSDAQ		금속	N	N	N	N	N	840	5	2	0.60	49159589	59657	77.38	821	840	785	1085	585	835	824.04	10.97	11472	865	850	842	827	819	846	823	195	250	500	560	1	1	38922978	327	-1.45	0.60	12	0.15	-580.00	1394.00	3022	20231117	-72.20	728	20241115	15.38	2798	-69.98	20240102	728	15.38	20241115	4145	-79.73	20231122	728	15.38	20241115	N	198940	500	194 억	4271246	N	N	N	N
49	20241122	090923	57	100.00	KOSDAQ		금속	N	N	N	N	N	835	0	3	0.00	5512306	6688	8.68	821	835	821	1085	585	835	824.21	10.97	1354	865	850	842	827	819	846	823	195	250	500	560	1	1	38922978	325	-1.44	0.60	12	0.02	-580.00	1394.00	3022	20231117	-72.37	728	20241115	14.70	2798	-70.16	20240102	728	14.70	20241115	4145	-79.86	20231122	728	14.70	20241115	N	198940	500	194 억	4271246	N	N	N	N
50	20241121	160913	57	100.00	KOSDAQ		금속	N	N	N	N	N	835	-16	5	-1.88	65064364	77010	75.06	851	857	834	1106	596	851	844.90	10.99	-8420	873	861	852	840	831	857	836	195	255	500	570	1	1	38922978	325	-1.44	0.60	12	0.20	-580.00	1394.00	3022	20231117	-72.37	728	20241115	14.70	2798	-70.16	20240102	728	14.70	20241115	4165	-79.95	20231121	728	14.70	20241115	N	198940	500	194 억	4279546	N	N	N	N
51	20241121	150931	57	100.00	KOSDAQ		금속	N	N	N	N	N	842	-9	5	-1.06	41212713	48533	47.30	851	857	842	1106	596	851	849.17	10.99	-10282	873	861	852	840	831	857	836	195	255	500	570	1	1	38922978	328	-1.45	0.60	12	0.12	-580.00	1394.00	3022	20231117	-72.14	728	20241115	15.66	2798	-69.91	20240102	728	15.66	20241115	4165	-79.78	20231121	728	15.66	20241115	N	198940	500	194 억	4279546	N	N	N	N
52	20241121	140929	57	100.00	KOSDAQ		금속	N	N	N	N	N	854	3	2	0.35	25344872	29801	29.05	851	857	844	1106	596	851	850.47	10.99	-1908	873	861	852	840	831	857	836	195	255	500	570	1	1	38922978	332	-1.47	0.61	12	0.08	-580.00	1394.00	3022	20231117	-71.74	728	20241115	17.31	2798	-69.48	20240102	728	17.31	20241115	4165	-79.50	20231121	728	17.31	20241115	N	198940	500	194 억	4279546	N	N	N	N
53	20241121	130923	57	100.00	KOSDAQ		금속	N	N	N	N	N	852	1	2	0.12	19747894	23218	22.63	851	857	844	1106	596	851	850.54	10.99	-1956	873	861	852	840	831	857	836	195	255	500	570	1	1	38922978	332	-1.47	0.61	12	0.06	-580.00	1394.00	3022	20231117	-71.81	728	20241115	17.03	2798	-69.55	20240102	728	17.03	20241115	4165	-79.54	20231121	728	17.03	20241115	N	198940	500	194 억	4279546	N	N	N	N
54	20241121	120923	57	100.00	KOSDAQ		금속	N	N	N	N	N	848	-3	5	-0.35	13519707	15923	15.52	851	857	844	1106	596	851	849.07	10.99	-1894	873	861	852	840	831	857	836	195	255	500	570	1	1	38922978	330	-1.46	0.61	12	0.04	-580.00	1394.00	3022	20231117	-71.94	728	20241115	16.48	2798	-69.69	20240102	728	16.48	20241115	4165	-79.64	20231121	728	16.48	20241115	N	198940	500	194 억	4279546	N	N	N	N
55	20241121	110925	57	100.00	KOSDAQ		금속	N	N	N	N	N	850	-1	5	-0.12	11936215	14054	13.70	851	857	844	1106	596	851	849.31	10.99	-1777	873	861	852	840	831	857	836	195	255	500	570	1	1	38922978	331	-1.47	0.61	12	0.04	-580.00	1394.00	3022	20231117	-71.87	728	20241115	16.76	2798	-69.62	20240102	728	16.76	20241115	4165	-79.59	20231121	728	16.76	20241115	N	198940	500	194 억	4279546	N	N	N	N
56	20241121	100926	57	100.00	KOSDAQ		금속	N	N	N	N	N	851	0	3	0.00	9372382	11027	10.75	851	857	844	1106	596	851	849.95	10.99	-1659	873	861	852	840	831	857	836	195	255	500	570	1	1	38922978	331	-1.47	0.61	12	0.03	-580.00	1394.00	3022	20231117	-71.84	728	20241115	16.90	2798	-69.59	20240102	728	16.90	20241115	4165	-79.57	20231121	728	16.90	20241115	N	198940	500	194 억	4279546	N	N	N	N
57	20241121	090927	57	100.00	KOSDAQ		금속	N	N	N	N	N	847	-4	5	-0.47	2437190	2866	2.79	851	851	846	1106	596	851	850.38	10.99	-1788	873	861	852	840	831	857	836	195	255	500	570	1	1	38922978	330	-1.46	0.61	12	0.01	-580.00	1394.00	3022	20231117	-71.97	728	20241115	16.35	2798	-69.73	20240102	728	16.35	20241115	4165	-79.66	20231121	728	16.35	20241115	N	198940	500	194 억	4279546	N	N	N	N
58	20241120	160919	57	100.00	KOSDAQ		금속	N	N	N	N	N	851	-14	5	-1.62	80161372	94584	91.78	856	864	843	1124	606	865	847.52	11.01	-4890	897	881	870	854	843	875	848	195	259	500	580	1	1	38922978	331	-1.47	0.61	12	0.24	-580.00	1394.00	3022	20231117	-71.84	728	20241115	16.90	2798	-69.59	20240102	728	16.90	20241115	4170	-79.59	20231120	728	16.90	20241115	N	198940	500	194 억	4284398	N	N	N	N
59	20241120	150930	57	100.00	KOSDAQ		금속	N	N	N	N	N	847	-18	5	-2.08	71808437	84734	82.22	856	864	843	1124	606	865	847.46	11.01	-4212	897	881	870	854	843	875	848	195	259	500	580	1	1	38922978	330	-1.46	0.61	12	0.22	-580.00	1394.00	3022	20231117	-71.97	728	20241115	16.35	2798	-69.73	20240102	728	16.35	20241115	4170	-79.69	20231120	728	16.35	20241115	N	198940	500	194 억	4284398	N	N	N	N
60	20241120	140932	57	100.00	KOSDAQ		금속	N	N	N	N	N	845	-20	5	-2.31	57518702	67820	65.81	856	864	844	1124	606	865	848.11	11.01	-8882	897	881	870	854	843	875	848	195	259	500	580	1	1	38922978	329	-1.46	0.61	12	0.17	-580.00	1394.00	3022	20231117	-72.04	728	20241115	16.07	2798	-69.80	20240102	728	16.07	20241115	4170	-79.74	20231120	728	16.07	20241115	N	198940	500	194 억	4284398	N	N	N	N
61	20241120	130935	57	100.00	KOSDAQ		금속	N	N	N	N	N	849	-16	5	-1.85	48038786	56646	54.97	856	864	844	1124	606	865	848.05	11.01	-6492	897	881	870	854	843	875	848	195	259	500	580	1	1	38922978	330	-1.46	0.61	12	0.15	-580.00	1394.00	3022	20231117	-71.91	728	20241115	16.62	2798	-69.66	20240102	728	16.62	20241115	4170	-79.64	20231120	728	16.62	20241115	N	198940	500	194 억	4284398	N	N	N	N
62	20241120	120933	57	100.00	KOSDAQ		금속	N	N	N	N	N	847	-18	5	-2.08	37913651	44700	43.38	856	864	844	1124	606	865	848.18	11.01	-6105	897	881	870	854	843	875	848	195	259	500	580	1	1	38922978	330	-1.46	0.61	12	0.11	-580.00	1394.00	3022	20231117	-71.97	728	20241115	16.35	2798	-69.73	20240102	728	16.35	20241115	4170	-79.69	20231120	728	16.35	20241115	N	198940	500	194 억	4284398	N	N	N	N
63	20241120	110935	57	100.00	KOSDAQ		금속	N	N	N	N	N	848	-17	5	-1.97	27519381	32434	31.47	856	864	844	1124	606	865	848.47	11.01	-5859	897	881	870	854	843	875	848	195	259	500	580	1	1	38922978	330	-1.46	0.61	12	0.08	-580.00	1394.00	3022	20231117	-71.94	728	20241115	16.48	2798	-69.69	20240102	728	16.48	20241115	4170	-79.66	20231120	728	16.48	20241115	N	198940	500	194 억	4284398	N	N	N	N
64	20241120	100932	57	100.00	KOSDAQ		금속	N	N	N	N	N	847	-18	5	-2.08	23508560	27709	26.89	856	864	844	1124	606	865	848.41	11.01	-5838	897	881	870	854	843	875	848	195	259	500	580	1	1	38922978	330	-1.46	0.61	12	0.07	-580.00	1394.00	3022	20231117	-71.97	728	20241115	16.35	2798	-69.73	20240102	728	16.35	20241115	4170	-79.69	20231120	728	16.35	20241115	N	198940	500	194 억	4284398	N	N	N	N
65	20241120	090932	57	100.00	KOSDAQ		금속	N	N	N	N	N	864	-1	5	-0.12	3693556	4318	4.19	856	864	855	1124	606	865	855.39	11.01	206	897	881	870	854	843	875	848	195	259	500	580	1	1	38922978	336	-1.49	0.62	12	0.01	-580.00	1394.00	3022	20231117	-71.41	728	20241115	18.68	2798	-69.12	20240102	728	18.68	20241115	4170	-79.28	20231120	728	18.68	20241115	N	198940	500	194 억	4284398	N	N	N	N
66	20241119	160841	57	100.00	KOSDAQ		금속	N	N	N	N	N	865	-20	5	-2.26	88811528	102401	71.48	885	886	859	1150	620	885	867.30	11.06	-21598	913	898	877	862	841	906	870	195	265	500	600	1	1	38922978	337	-1.49	0.62	12	0.26	-580.00	1394.00	3022	20231117	-71.38	728	20241115	18.82	2798	-69.09	20240102	728	18.82	20241115	4170	-79.26	20231120	728	18.82	20241115	N	198940	500	194 억	4305996	N	N	N	N
67	20241119	150855	57	100.00	KOSDAQ		금속	N	N	N	N	N	866	-19	5	-2.15	86813993	100090	69.87	885	886	860	1150	620	885	867.36	11.06	-20988	913	898	877	862	841	906	870	195	265	500	600	1	1	38922978	337	-1.49	0.62	12	0.26	-580.00	1394.00	3022	20231117	-71.34	728	20241115	18.96	2798	-69.05	20240102	728	18.96	20241115	4170	-79.23	20231120	728	18.96	20241115	N	198940	500	194 억	4305996	N	N	N	N
68	20241119	140854	57	100.00	KOSDAQ		금속	N	N	N	N	N	866	-19	5	-2.15	58632671	67381	47.04	885	886	860	1150	620	885	870.17	11.06	-11092	913	898	877	862	841	906	870	195	265	500	600	1	1	38922978	337	-1.49	0.62	12	0.17	-580.00	1394.00	3022	20231117	-71.34	728	20241115	18.96	2798	-69.05	20240102	728	18.96	20241115	4170	-79.23	20231120	728	18.96	20241115	N	198940	500	194 억	4305996	N	N	N	N
69	20241119	130857	57	100.00	KOSDAQ		금속	N	N	N	N	N	866	-19	5	-2.15	53764889	61760	43.11	885	886	860	1150	620	885	870.55	11.06	-8083	913	898	877	862	841	906	870	195	265	500	600	1	1	38922978	337	-1.49	0.62	12	0.16	-580.00	1394.00	3022	20231117	-71.34	728	20241115	18.96	2798	-69.05	20240102	728	18.96	20241115	4170	-79.23	20231120	728	18.96	20241115	N	198940	500	194 억	4305996	N	N	N	N
70	20241119	120848	57	100.00	KOSDAQ		금속	N	N	N	N	N	863	-22	5	-2.49	44797642	51393	35.87	885	886	860	1150	620	885	871.67	11.06	-5243	913	898	877	862	841	906	870	195	265	500	600	1	1	38922978	336	-1.49	0.62	12	0.13	-580.00	1394.00	3022	20231117	-71.44	728	20241115	18.54	2798	-69.16	20240102	728	18.54	20241115	4170	-79.30	20231120	728	18.54	20241115	N	198940	500	194 억	4305996	N	N	N	N
71	20241119	110857	57	100.00	KOSDAQ		금속	N	N	N	N	N	873	-12	5	-1.36	31132651	35583	24.84	885	886	867	1150	620	885	874.93	11.06	-606	913	898	877	862	841	906	870	195	265	500	600	1	1	38922978	340	-1.51	0.63	12	0.09	-580.00	1394.00	3022	20231117	-71.11	728	20241115	19.92	2798	-68.80	20240102	728	19.92	20241115	4170	-79.06	20231120	728	19.92	20241115	N	198940	500	194 억	4305996	N	N	N	N
72	20241119	100920	57	100.00	KOSDAQ		금속	N	N	N	N	N	880	-5	5	-0.56	9529893	10823	7.56	885	886	877	1150	620	885	880.52	11.06	116	913	898	877	862	841	906	870	195	265	500	600	1	1	38922978	343	-1.52	0.63	12	0.03	-580.00	1394.00	3022	20231117	-70.88	728	20241115	20.88	2798	-68.55	20240102	728	20.88	20241115	4170	-78.90	20231120	728	20.88	20241115	N	198940	500	194 억	4305996	N	N	N	N
73	20241119	090912	57	100.00	KOSDAQ		금속	N	N	N	N	N	884	-1	5	-0.11	4656410	5278	3.68	885	886	877	1150	620	885	882.23	11.06	-744	913	898	877	862	841	906	870	195	265	500	600	1	1	38922978	344	-1.52	0.63	12	0.01	-580.00	1394.00	3022	20231117	-70.75	728	20241115	21.43	2798	-68.41	20240102	728	21.43	20241115	4170	-78.80	20231120	728	21.43	20241115	N	198940	500	194 억	4305996	N	N	N	N
74	20241118	160845	57	100.00	KOSDAQ		금속	N	N	N	N	N	885	26	2	3.03	124306928	141991	18.23	860	892	856	1116	602	859	875.44	11.03	14290	1015	936	832	753	649	885	702	195	257	500	580	1	1	38922978	344	-1.53	0.63	12	0.36	-580.00	1394.00	3085	20231109	-71.31	728	20241115	21.57	2798	-68.37	20240102	728	21.57	20241115	4170	-78.78	20231120	728	21.57	20241115	N	198940	500	194 억	4291599	N	N	N	N
75	20241118	150856	57	100.00	KOSDAQ		금속	N	N	N	N	N	870	11	2	1.28	117744181	134538	17.28	860	892	856	1116	602	859	875.17	11.03	13797	1015	936	832	753	649	885	702	195	257	500	580	1	1	38922978	339	-1.50	0.62	12	0.35	-580.00	1394.00	3085	20231109	-71.80	728	20241115	19.51	2798	-68.91	20240102	728	19.51	20241115	4170	-79.14	20231120	728	19.51	20241115	N	198940	500	194 억	4291599	N	N	N	N
76	20241118	140858	57	100.00	KOSDAQ		금속	N	N	N	N	N	873	14	2	1.63	101801600	116132	14.91	860	892	856	1116	602	859	876.60	11.03	14770	1015	936	832	753	649	885	702	195	257	500	580	1	1	38922978	340	-1.51	0.63	12	0.30	-580.00	1394.00	3085	20231109	-71.70	728	20241115	19.92	2798	-68.80	20240102	728	19.92	20241115	4170	-79.06	20231120	728	19.92	20241115	N	198940	500	194 억	4291599	N	N	N	N
77	20241118	130854	57	100.00	KOSDAQ		금속	N	N	N	N	N	870	11	2	1.28	99470544	113455	14.57	860	892	856	1116	602	859	876.74	11.03	15856	1015	936	832	753	649	885	702	195	257	500	580	1	1	38922978	339	-1.50	0.62	12	0.29	-580.00	1394.00	3085	20231109	-71.80	728	20241115	19.51	2798	-68.91	20240102	728	19.51	20241115	4170	-79.14	20231120	728	19.51	20241115	N	198940	500	194 억	4291599	N	N	N	N
78	20241118	120857	57	100.00	KOSDAQ		금속	N	N	N	N	N	880	21	2	2.44	90698662	103374	13.27	860	892	856	1116	602	859	877.38	11.03	15451	1015	936	832	753	649	885	702	195	257	500	580	1	1	38922978	343	-1.52	0.63	12	0.27	-580.00	1394.00	3085	20231109	-71.47	728	20241115	20.88	2798	-68.55	20240102	728	20.88	20241115	4170	-78.90	20231120	728	20.88	20241115	N	198940	500	194 억	4291599	N	N	N	N
79	20241118	110857	57	100.00	KOSDAQ		금속	N	N	N	N	N	881	22	2	2.56	83242937	94871	12.18	860	892	856	1116	602	859	877.43	11.03	15451	1015	936	832	753	649	885	702	195	257	500	580	1	1	38922978	343	-1.52	0.63	12	0.24	-580.00	1394.00	3085	20231109	-71.44	728	20241115	21.02	2798	-68.51	20240102	728	21.02	20241115	4170	-78.87	20231120	728	21.02	20241115	N	198940	500	194 억	4291599	N	N	N	N
80	20241118	100846	57	100.00	KOSDAQ		금속	N	N	N	N	N	885	26	2	3.03	71487794	81509	10.47	860	892	856	1116	602	859	877.05	11.03	15590	1015	936	832	753	649	885	702	195	257	500	580	1	1	38922978	344	-1.53	0.63	12	0.21	-580.00	1394.00	3085	20231109	-71.31	728	20241115	21.57	2798	-68.37	20240102	728	21.57	20241115	4170	-78.78	20231120	728	21.57	20241115	N	198940	500	194 억	4291599	N	N	N	N
81	20241118	090846	57	100.00	KOSDAQ		금속	N	N	N	N	N	860	1	2	0.12	5845065	6797	0.87	860	863	856	1116	602	859	859.95	11.03	-2424	1015	936	832	753	649	885	702	195	257	500	580	1	1	38922978	335	-1.48	0.62	12	0.02	-580.00	1394.00	3085	20231109	-72.12	728	20241115	18.13	2798	-69.26	20240102	728	18.13	20241115	4170	-79.38	20231120	728	18.13	20241115	N	198940	500	194 억	4291599	N	N	N	N
82	20241115	160916	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	859	-53	5	-5.81	621194475	778603	534.38	905	911	728	1185	639	912	797.82	10.89	50102	943	927	914	898	885	921	892	195	273	500	620	1	1	38922978	334	-1.48	0.62	12	2.00	-580.00	1394.00	3085	20231109	-72.16	728	20241115	17.99	2798	-69.30	20240102	728	17.99	20241115	4255	-79.81	20231117	728	17.99	20241115	N	198940	500	194 억	4240295	N	N	N	N
83	20241115	150942	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	856	-56	5	-6.14	612976592	768991	527.78	905	911	728	1185	639	912	797.12	10.89	52537	943	927	914	898	885	921	892	195	273	500	620	1	1	38922978	333	-1.48	0.61	12	1.98	-580.00	1394.00	3085	20231109	-72.25	728	20241115	17.58	2798	-69.41	20240102	728	17.58	20241115	4255	-79.88	20231117	728	17.58	20241115	N	198940	500	194 억	4240295	N	N	N	N
84	20241115	140933	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	861	-51	5	-5.59	600581647	754566	517.88	905	911	728	1185	639	912	795.93	10.89	59982	943	927	914	898	885	921	892	195	273	500	620	1	1	38922978	335	-1.48	0.62	12	1.94	-580.00	1394.00	3085	20231109	-72.09	728	20241115	18.27	2798	-69.23	20240102	728	18.27	20241115	4255	-79.76	20231117	728	18.27	20241115	N	198940	500	194 억	4240295	N	N	N	N
85	20241115	130933	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	856	-56	5	-6.14	580435560	731077	501.76	905	911	728	1185	639	912	793.95	10.89	63623	943	927	914	898	885	921	892	195	273	500	620	1	1	38922978	333	-1.48	0.61	12	1.88	-580.00	1394.00	3085	20231109	-72.25	728	20241115	17.58	2798	-69.41	20240102	728	17.58	20241115	4255	-79.88	20231117	728	17.58	20241115	N	198940	500	194 억	4240295	N	N	N	N
86	20241115	120936	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	849	-63	5	-6.91	570313025	719130	493.56	905	911	728	1185	639	912	793.06	10.89	61606	943	927	914	898	885	921	892	195	273	500	620	1	1	38922978	330	-1.46	0.61	12	1.85	-580.00	1394.00	3085	20231109	-72.48	728	20241115	16.62	2798	-69.66	20240102	728	16.62	20241115	4255	-80.05	20231117	728	16.62	20241115	N	198940	500	194 억	4240295	N	N	N	N
87	20241115	110912	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	890	-22	5	-2.41	553110066	698847	479.64	905	911	728	1185	639	912	791.46	10.89	60267	943	927	914	898	885	921	892	195	273	500	620	1	1	38922978	346	-1.53	0.64	12	1.80	-580.00	1394.00	3085	20231109	-71.15	728	20241115	22.25	2798	-68.19	20240102	728	22.25	20241115	4255	-79.08	20231117	728	22.25	20241115	N	198940	500	194 억	4240295	N	N	N	N
88	20241115	100912	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	807	-105	5	-11.51	432178007	552181	378.98	905	911	728	1185	639	912	782.67	10.89	72510	943	927	914	898	885	921	892	195	273	500	620	1	1	38922978	314	-1.39	0.58	12	1.42	-580.00	1394.00	3085	20231109	-73.84	728	20241115	10.85	2798	-71.16	20240102	728	10.85	20241115	4255	-81.03	20231117	728	10.85	20241115	N	198940	500	194 억	4240295	N	N	N	N
89	20241115	090833	57	100.00	KOSDAQ		금속	N	N	N	N	N	904	-8	5	-0.88	4515102	4997	3.43	905	911	902	1185	639	912	903.56	10.89	615	943	927	914	898	885	921	892	195	273	500	620	1	1	38922978	352	-1.56	0.65	12	0.01	-580.00	1394.00	3085	20231109	-70.70	891	20241113	1.46	2798	-67.69	20240102	891	1.46	20241113	4255	-78.75	20231117	891	1.46	20241113	N	198940	500	194 억	4240295	N	N	N	N
90	20241114	160906	57	100.00	KOSDAQ		금속	N	N	N	N	N	908	-12	5	-1.30	130857134	143580	35.49	921	930	901	1196	644	920	911.39	10.89	3230	1014	967	929	882	844	990	905	195	276	500	620	1	1	38922978	353	-1.57	0.65	12	0.37	-580.00	1394.00	3085	20231109	-70.57	891	20241113	1.91	2798	-67.55	20240102	891	1.91	20241113	4255	-78.66	20231117	891	1.91	20241113	N	198940	500	194 억	4237369	N	N	N	N
91	20241114	150912	57	100.00	KOSDAQ		금속	N	N	N	N	N	912	-8	5	-0.87	57839051	63419	15.68	921	930	901	1196	644	920	912.01	10.89	17068	1014	967	929	882	844	990	905	195	276	500	620	1	1	38922978	355	-1.57	0.65	12	0.16	-580.00	1394.00	3085	20231109	-70.44	891	20241113	2.36	2798	-67.41	20240102	891	2.36	20241113	4255	-78.57	20231117	891	2.36	20241113	N	198940	500	194 억	4237369	N	N	N	N
92	20241114	140905	57	100.00	KOSDAQ		금속	N	N	N	N	N	916	-4	5	-0.43	44359246	48630	12.02	921	930	901	1196	644	920	912.18	10.89	16890	1014	967	929	882	844	990	905	195	276	500	620	1	1	38922978	357	-1.58	0.66	12	0.12	-580.00	1394.00	3085	20231109	-70.31	891	20241113	2.81	2798	-67.26	20240102	891	2.81	20241113	4255	-78.47	20231117	891	2.81	20241113	N	198940	500	194 억	4237369	N	N	N	N
93	20241114	130906	57	100.00	KOSDAQ		금속	N	N	N	N	N	915	-5	5	-0.54	29187549	31985	7.91	921	930	901	1196	644	920	912.54	10.89	14413	1014	967	929	882	844	990	905	195	276	500	620	1	1	38922978	356	-1.58	0.66	12	0.08	-580.00	1394.00	3085	20231109	-70.34	891	20241113	2.69	2798	-67.30	20240102	891	2.69	20241113	4255	-78.50	20231117	891	2.69	20241113	N	198940	500	194 억	4237369	N	N	N	N
94	20241114	120904	57	100.00	KOSDAQ		금속	N	N	N	N	N	918	-2	5	-0.22	27477256	30119	7.45	921	930	901	1196	644	920	912.29	10.89	14517	1014	967	929	882	844	990	905	195	276	500	620	1	1	38922978	357	-1.58	0.66	12	0.08	-580.00	1394.00	3085	20231109	-70.24	891	20241113	3.03	2798	-67.19	20240102	891	3.03	20241113	4255	-78.43	20231117	891	3.03	20241113	N	198940	500	194 억	4237369	N	N	N	N
95	20241114	110903	57	100.00	KOSDAQ		금속	N	N	N	N	N	925	5	2	0.54	24559113	26931	6.66	921	930	901	1196	644	920	911.93	10.89	14226	1014	967	929	882	844	990	905	195	276	500	620	1	1	38922978	360	-1.59	0.66	12	0.07	-580.00	1394.00	3085	20231109	-70.02	891	20241113	3.82	2798	-66.94	20240102	891	3.82	20241113	4255	-78.26	20231117	891	3.82	20241113	N	198940	500	194 억	4237369	N	N	N	N
96	20241114	100923	57	100.00	KOSDAQ		금속	N	N	N	N	N	914	-6	5	-0.65	10644679	11743	2.90	921	930	901	1196	644	920	906.47	10.89	2945	1014	967	929	882	844	990	905	195	276	500	620	1	1	38922978	356	-1.58	0.66	12	0.03	-580.00	1394.00	3085	20231109	-70.37	891	20241113	2.58	2798	-67.33	20240102	891	2.58	20241113	4255	-78.52	20231117	891	2.58	20241113	N	198940	500	194 억	4237369	N	N	N	N
97	20241114	090858	57	100.00	KOSDAQ		금속	N	N	N	N	N	920	0	3	0.00	0	0	0.00	0	0	0	1196	644	920	0.00	10.89	0	1014	967	929	882	844	990	905	195	276	500	620	1	1	38922978	358	-1.59	0.66	12	0.00	-580.00	1394.00	3085	20231109	-70.18	891	20241113	3.25	2798	-67.12	20240102	891	3.25	20241113	4255	-78.38	20231117	891	3.25	20241113	N	198940	500	194 억	4237369	N	N	N	N
98	20241113	160546	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	920	16	2	1.77	380373643	402463	222.69	894	976	891	1175	633	904	945.46	11.00	-43742	960	931	916	887	872	924	880	195	271	500	610	1	1	38922978	358	-1.59	0.66	12	1.03	-580.00	1394.00	3085	20231109	-70.18	891	20241113	3.25	2798	-67.12	20240102	891	3.25	20241113	4255	-78.38	20231117	891	3.25	20241113	N	198940	500	194 억	4280215	N	N	N	N
99	20241113	150614	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	921	17	2	1.88	362220432	382737	211.78	894	976	891	1175	633	904	946.40	11.00	-42723	960	931	916	887	872	924	880	195	271	500	610	1	1	38922978	358	-1.59	0.66	12	0.98	-580.00	1394.00	3085	20231109	-70.15	891	20241113	3.37	2798	-67.08	20240102	891	3.37	20241113	4255	-78.35	20231117	891	3.37	20241113	N	198940	500	194 억	4280215	N	N	N	N
100	20241113	140611	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	937	33	2	3.65	341976166	360943	199.72	894	976	891	1175	633	904	947.45	11.00	-37412	960	931	916	887	872	924	880	195	271	500	610	1	1	38922978	365	-1.62	0.67	12	0.93	-580.00	1394.00	3085	20231109	-69.63	891	20241113	5.16	2798	-66.51	20240102	891	5.16	20241113	4255	-77.98	20231117	891	5.16	20241113	N	198940	500	194 억	4280215	N	N	N	N
101	20241113	130610	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	917	13	2	1.44	329622135	347554	192.31	894	976	891	1175	633	904	948.41	11.00	-38470	960	931	916	887	872	924	880	195	271	500	610	1	1	38922978	357	-1.58	0.66	12	0.89	-580.00	1394.00	3085	20231109	-70.28	891	20241113	2.92	2798	-67.23	20240102	891	2.92	20241113	4255	-78.45	20231117	891	2.92	20241113	N	198940	500	194 억	4280215	N	N	N	N
102	20241113	120607	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	917	13	2	1.44	324232675	341672	189.05	894	976	891	1175	633	904	948.96	11.00	-39099	960	931	916	887	872	924	880	195	271	500	610	1	1	38922978	357	-1.58	0.66	12	0.88	-580.00	1394.00	3085	20231109	-70.28	891	20241113	2.92	2798	-67.23	20240102	891	2.92	20241113	4255	-78.45	20231117	891	2.92	20241113	N	198940	500	194 억	4280215	N	N	N	N
103	20241113	110604	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	924	20	2	2.21	298815222	313951	173.71	894	976	891	1175	633	904	951.79	11.00	-53729	960	931	916	887	872	924	880	195	271	500	610	1	1	38922978	360	-1.59	0.66	12	0.81	-580.00	1394.00	3085	20231109	-70.05	891	20241113	3.70	2798	-66.98	20240102	891	3.70	20241113	4255	-78.28	20231117	891	3.70	20241113	N	198940	500	194 억	4280215	N	N	N	N
104	20241113	100605	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	967	63	2	6.97	227333834	238551	131.99	894	976	891	1175	633	904	952.98	11.00	-13536	960	931	916	887	872	924	880	195	271	500	610	1	1	38922978	376	-1.67	0.69	12	0.61	-580.00	1394.00	3085	20231109	-68.65	891	20241113	8.53	2798	-65.44	20240102	891	8.53	20241113	4255	-77.27	20231117	891	8.53	20241113	N	198940	500	194 억	4280215	N	N	N	N
105	20241113	090557	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	913	9	2	1.00	11341179	12572	6.96	894	914	891	1175	633	904	902.10	11.00	10452	960	931	916	887	872	924	880	195	271	500	610	1	1	38922978	355	-1.57	0.65	12	0.03	-580.00	1394.00	3085	20231109	-70.41	891	20241113	2.47	2798	-67.37	20240102	891	2.47	20241113	4255	-78.54	20231117	891	2.47	20241113	N	198940	500	194 억	4280215	N	N	N	N
106	20241112	160834	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	904	-41	5	-4.34	163839770	177408	100.62	945	945	901	1228	662	945	923.52	11.16	-64321	994	969	956	931	918	963	925	195	283	500	640	1	1	38922978	352	-1.56	0.65	12	0.46	-580.00	1394.00	3085	20231109	-70.70	901	20241112	0.33	2798	-67.69	20240102	901	0.33	20241112	4255	-78.75	20231117	901	0.33	20241112	N	198940	500	194 억	4344455	N	N	N	N
107	20241112	150841	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	918	-27	5	-2.86	157017372	169889	96.35	945	945	901	1228	662	945	924.24	11.16	-61979	994	969	956	931	918	963	925	195	283	500	640	1	1	38922978	357	-1.58	0.66	12	0.44	-580.00	1394.00	3085	20231109	-70.24	901	20241112	1.89	2798	-67.19	20240102	901	1.89	20241112	4255	-78.43	20231117	901	1.89	20241112	N	198940	500	194 억	4344455	N	N	N	N
108	20241112	140845	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	924	-21	5	-2.22	114768433	123783	70.20	945	945	901	1228	662	945	927.17	11.16	-52744	994	969	956	931	918	963	925	195	283	500	640	1	1	38922978	360	-1.59	0.66	12	0.32	-580.00	1394.00	3085	20231109	-70.05	901	20241112	2.55	2798	-66.98	20240102	901	2.55	20241112	4255	-78.28	20231117	901	2.55	20241112	N	198940	500	194 억	4344455	N	N	N	N
109	20241112	130844	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	926	-19	5	-2.01	95304577	102659	58.22	945	945	901	1228	662	945	928.36	11.16	-45749	994	969	956	931	918	963	925	195	283	500	640	1	1	38922978	360	-1.60	0.66	12	0.26	-580.00	1394.00	3085	20231109	-69.98	901	20241112	2.77	2798	-66.90	20240102	901	2.77	20241112	4255	-78.24	20231117	901	2.77	20241112	N	198940	500	194 억	4344455	N	N	N	N
110	20241112	120842	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	929	-16	5	-1.69	84411746	90894	51.55	945	945	901	1228	662	945	928.68	11.16	-42844	994	969	956	931	918	963	925	195	283	500	640	1	1	38922978	362	-1.60	0.67	12	0.23	-580.00	1394.00	3085	20231109	-69.89	901	20241112	3.11	2798	-66.80	20240102	901	3.11	20241112	4255	-78.17	20231117	901	3.11	20241112	N	198940	500	194 억	4344455	N	N	N	N
111	20241112	110841	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	929	-16	5	-1.69	73265717	78868	44.73	945	945	901	1228	662	945	928.97	11.16	-40685	994	969	956	931	918	963	925	195	283	500	640	1	1	38922978	362	-1.60	0.67	12	0.20	-580.00	1394.00	3085	20231109	-69.89	901	20241112	3.11	2798	-66.80	20240102	901	3.11	20241112	4255	-78.17	20231117	901	3.11	20241112	N	198940	500	194 억	4344455	N	N	N	N
112	20241112	100839	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	927	-18	5	-1.90	55276730	59259	33.61	945	945	901	1228	662	945	932.80	11.16	-39009	994	969	956	931	918	963	925	195	283	500	640	1	1	38922978	361	-1.60	0.66	12	0.15	-580.00	1394.00	3085	20231109	-69.95	901	20241112	2.89	2798	-66.87	20240102	901	2.89	20241112	4255	-78.21	20231117	901	2.89	20241112	N	198940	500	194 억	4344455	N	N	N	N
113	20241112	090838	57	100.00	KOSDAQ		금속	N	N	N	N	N	937	-8	5	-0.85	6151538	6538	3.71	945	945	935	1228	662	945	940.89	11.16	-1706	994	969	956	931	918	963	925	195	283	500	640	1	1	38922978	365	-1.62	0.67	12	0.02	-580.00	1394.00	3085	20231109	-69.63	908	20240805	3.19	2798	-66.51	20240102	908	3.19	20240805	4255	-77.98	20231117	908	3.19	20240805	N	198940	500	194 억	4344455	N	N	N	N
114	20241111	160832	57	100.00	KOSDAQ		금속	N	N	N	N	N	945	-28	5	-2.88	167825139	176320	179.07	973	981	943	1264	682	973	951.82	11.33	-63309	1010	991	981	962	952	986	957	195	291	500	660	1	1	38922978	368	-1.63	0.68	12	0.45	-580.00	1394.00	3085	20231109	-69.37	908	20240805	4.07	2798	-66.23	20240102	908	4.07	20240805	4255	-77.79	20231117	908	4.07	20240805	N	198940	500	194 억	4408706	N	N	N	N
115	20241111	150856	57	100.00	KOSDAQ		금속	N	N	N	N	N	946	-27	5	-2.77	153954658	161646	164.16	973	981	943	1264	682	973	952.42	11.33	-59647	1010	991	981	962	952	986	957	195	291	500	660	1	1	38922978	368	-1.63	0.68	12	0.42	-580.00	1394.00	3085	20231109	-69.34	908	20240805	4.19	2798	-66.19	20240102	908	4.19	20240805	4255	-77.77	20231117	908	4.19	20240805	N	198940	500	194 억	4408706	N	N	N	N
116	20241111	140845	57	100.00	KOSDAQ		금속	N	N	N	N	N	947	-26	5	-2.67	136002684	142667	144.89	973	981	943	1264	682	973	953.29	11.33	-55464	1010	991	981	962	952	986	957	195	291	500	660	1	1	38922978	369	-1.63	0.68	12	0.37	-580.00	1394.00	3085	20231109	-69.30	908	20240805	4.30	2798	-66.15	20240102	908	4.30	20240805	4255	-77.74	20231117	908	4.30	20240805	N	198940	500	194 억	4408706	N	N	N	N
117	20241111	130842	57	100.00	KOSDAQ		금속	N	N	N	N	N	952	-21	5	-2.16	126988158	133127	135.20	973	981	944	1264	682	973	953.89	11.33	-50501	1010	991	981	962	952	986	957	195	291	500	660	1	1	38922978	371	-1.64	0.68	12	0.34	-580.00	1394.00	3085	20231109	-69.14	908	20240805	4.85	2798	-65.98	20240102	908	4.85	20240805	4255	-77.63	20231117	908	4.85	20240805	N	198940	500	194 억	4408706	N	N	N	N
118	20241111	120839	57	100.00	KOSDAQ		금속	N	N	N	N	N	952	-21	5	-2.16	102200048	107012	108.68	973	981	947	1264	682	973	955.03	11.33	-43215	1010	991	981	962	952	986	957	195	291	500	660	1	1	38922978	371	-1.64	0.68	12	0.27	-580.00	1394.00	3085	20231109	-69.14	908	20240805	4.85	2798	-65.98	20240102	908	4.85	20240805	4255	-77.63	20231117	908	4.85	20240805	N	198940	500	194 억	4408706	N	N	N	N
119	20241111	110836	57	100.00	KOSDAQ		금속	N	N	N	N	N	955	-18	5	-1.85	88035540	92170	93.61	973	981	947	1264	682	973	955.14	11.33	-36206	1010	991	981	962	952	986	957	195	291	500	660	1	1	38922978	372	-1.65	0.69	12	0.24	-580.00	1394.00	3085	20231109	-69.04	908	20240805	5.18	2798	-65.87	20240102	908	5.18	20240805	4255	-77.56	20231117	908	5.18	20240805	N	198940	500	194 억	4408706	N	N	N	N
120	20241111	100832	57	100.00	KOSDAQ		금속	N	N	N	N	N	961	-12	5	-1.23	38477952	40089	40.71	973	981	950	1264	682	973	959.81	11.33	-15032	1010	991	981	962	952	986	957	195	291	500	660	1	1	38922978	374	-1.66	0.69	12	0.10	-580.00	1394.00	3085	20231109	-68.85	908	20240805	5.84	2798	-65.65	20240102	908	5.84	20240805	4255	-77.41	20231117	908	5.84	20240805	N	198940	500	194 억	4408706	N	N	N	N
121	20241111	090829	57	100.00	KOSDAQ		금속	N	N	N	N	N	980	7	2	0.72	1112734	1140	1.16	973	981	973	1264	682	973	976.08	11.33	-582	1010	991	981	962	952	986	957	195	291	500	660	1	1	38922978	381	-1.69	0.70	12	0.00	-580.00	1394.00	3085	20231109	-68.23	908	20240805	7.93	2798	-64.97	20240102	908	7.93	20240805	4255	-76.97	20231117	908	7.93	20240805	N	198940	500	194 억	4408706	N	N	N	N
122	20241108	160824	57	100.00	KOSDAQ		금속	N	N	N	N	N	973	-16	5	-1.62	96834433	98466	100.29	989	1000	971	1285	693	989	983.43	11.34	-5537	1009	999	991	981	973	995	977	195	296	500	670	1	1	38922978	379	-1.68	0.70	12	0.25	-580.00	1394.00	3085	20231109	-68.46	908	20240805	7.16	2798	-65.23	20240102	908	7.16	20240805	4345	-77.61	20231109	908	7.16	20240805	N	198940	500	194 억	4414207	N	N	N	N
123	20241108	150833	57	100.00	KOSDAQ		금속	N	N	N	N	N	978	-11	5	-1.11	91521764	93010	94.73	989	1000	971	1285	693	989	984.00	11.34	-3125	1009	999	991	981	973	995	977	195	296	500	670	1	1	38922978	381	-1.69	0.70	12	0.24	-580.00	1394.00	3085	20231109	-68.30	908	20240805	7.71	2798	-65.05	20240102	908	7.71	20240805	4345	-77.49	20231109	908	7.71	20240805	N	198940	500	194 억	4414207	N	N	N	N
124	20241108	140831	57	100.00	KOSDAQ		금속	N	N	N	N	N	986	-3	5	-0.30	50095008	50673	51.61	989	1000	985	1285	693	989	988.59	11.34	-9189	1009	999	991	981	973	995	977	195	296	500	670	1	1	38922978	384	-1.70	0.71	12	0.13	-580.00	1394.00	3085	20231109	-68.04	908	20240805	8.59	2798	-64.76	20240102	908	8.59	20240805	4345	-77.31	20231109	908	8.59	20240805	N	198940	500	194 억	4414207	N	N	N	N
125	20241108	130833	57	100.00	KOSDAQ		금속	N	N	N	N	N	988	-1	5	-0.10	33828905	34171	34.80	989	1000	987	1285	693	989	989.99	11.34	484	1009	999	991	981	973	995	977	195	296	500	670	1	1	38922978	385	-1.70	0.71	12	0.09	-580.00	1394.00	3085	20231109	-67.97	908	20240805	8.81	2798	-64.69	20240102	908	8.81	20240805	4345	-77.26	20231109	908	8.81	20240805	N	198940	500	194 억	4414207	N	N	N	N
126	20241108	120832	57	100.00	KOSDAQ		금속	N	N	N	N	N	990	1	2	0.10	28092571	28364	28.89	989	1000	987	1285	693	989	990.43	11.34	921	1009	999	991	981	973	995	977	195	296	500	670	1	1	38922978	385	-1.71	0.71	12	0.07	-580.00	1394.00	3085	20231109	-67.91	908	20240805	9.03	2798	-64.62	20240102	908	9.03	20240805	4345	-77.22	20231109	908	9.03	20240805	N	198940	500	194 억	4414207	N	N	N	N
127	20241108	110831	57	100.00	KOSDAQ		금속	N	N	N	N	N	994	5	2	0.51	23226951	23449	23.88	989	1000	987	1285	693	989	990.53	11.34	921	1009	999	991	981	973	995	977	195	296	500	670	1	1	38922978	387	-1.71	0.71	12	0.06	-580.00	1394.00	3085	20231109	-67.78	908	20240805	9.47	2798	-64.47	20240102	908	9.47	20240805	4345	-77.12	20231109	908	9.47	20240805	N	198940	500	194 억	4414207	N	N	N	N
128	20241108	100841	57	100.00	KOSDAQ		금속	N	N	N	N	N	987	-2	5	-0.20	11663899	11746	11.96	989	1000	987	1285	693	989	993.01	11.34	559	1009	999	991	981	973	995	977	195	296	500	670	1	1	38922978	384	-1.70	0.71	12	0.03	-580.00	1394.00	3085	20231109	-68.01	908	20240805	8.70	2798	-64.72	20240102	908	8.70	20240805	4345	-77.28	20231109	908	8.70	20240805	N	198940	500	194 억	4414207	N	N	N	N
129	20241108	090825	57	100.00	KOSDAQ		금속	N	N	N	N	N	998	9	2	0.91	3759589	3781	3.85	989	998	989	1285	693	989	994.34	11.34	-243	1009	999	991	981	973	995	977	195	296	500	670	1	1	38922978	388	-1.72	0.72	12	0.01	-580.00	1394.00	3085	20231109	-67.65	908	20240805	9.91	2798	-64.33	20240102	908	9.91	20240805	4345	-77.03	20231109	908	9.91	20240805	N	198940	500	194 억	4414207	N	N	N	N
130	20241107	160825	57	100.00	KOSDAQ		금속	N	N	N	N	N	989	-4	5	-0.40	97319345	98165	56.60	993	1001	983	1290	696	993	991.39	6.09	14021	1036	1014	1002	980	968	1008	974	195	297	500	670	1	1	38922978	385	-1.71	0.71	12	0.25	-580.00	1394.00	3085	20231109	-67.94	908	20240805	8.92	2798	-64.65	20240102	908	8.92	20240805	4345	-77.24	20231109	908	8.92	20240805	N	198940	500	194 억	2371120	N	N	N	N
131	20241107	150829	57	100.00	KOSDAQ		금속	N	N	N	N	N	991	-2	5	-0.20	89935071	90711	52.30	993	1001	983	1290	696	993	991.45	6.09	9728	1036	1014	1002	980	968	1008	974	195	297	500	670	1	1	38922978	386	-1.71	0.71	12	0.23	-580.00	1394.00	3085	20231109	-67.88	908	20240805	9.14	2798	-64.58	20240102	908	9.14	20240805	4345	-77.19	20231109	908	9.14	20240805	N	198940	500	194 억	2371120	N	N	N	N
132	20241107	140832	57	100.00	KOSDAQ		금속	N	N	N	N	N	993	0	3	0.00	80704248	81405	46.94	993	1001	983	1290	696	993	991.39	6.09	11169	1036	1014	1002	980	968	1008	974	195	297	500	670	1	1	38922978	387	-1.71	0.71	12	0.21	-580.00	1394.00	3085	20231109	-67.81	908	20240805	9.36	2798	-64.51	20240102	908	9.36	20240805	4345	-77.15	20231109	908	9.36	20240805	N	198940	500	194 억	2371120	N	N	N	N
133	20241107	130833	57	100.00	KOSDAQ		금속	N	N	N	N	N	1001	8	2	0.81	73981375	74650	43.04	993	1001	983	1290	696	993	991.04	6.09	11664	1036	1014	1002	980	968	1008	974	195	297	500	670	1	1	38922978	390	-1.73	0.72	12	0.19	-580.00	1394.00	3085	20231109	-67.55	908	20240805	10.24	2798	-64.22	20240102	908	10.24	20240805	4345	-76.96	20231109	908	10.24	20240805	N	198940	500	194 억	2371120	N	N	N	N
134	20241107	120829	57	100.00	KOSDAQ		금속	N	N	N	N	N	996	3	2	0.30	71260725	71926	41.47	993	999	983	1290	696	993	990.75	6.09	12315	1036	1014	1002	980	968	1008	974	195	297	500	670	1	1	38922978	388	-1.72	0.71	12	0.18	-580.00	1394.00	3085	20231109	-67.71	908	20240805	9.69	2798	-64.40	20240102	908	9.69	20240805	4345	-77.08	20231109	908	9.69	20240805	N	198940	500	194 억	2371120	N	N	N	N
135	20241107	110826	57	100.00	KOSDAQ		금속	N	N	N	N	N	992	-1	5	-0.10	52431064	52929	30.52	993	999	983	1290	696	993	990.59	6.09	3549	1036	1014	1002	980	968	1008	974	195	297	500	670	1	1	38922978	386	-1.71	0.71	12	0.14	-580.00	1394.00	3085	20231109	-67.84	908	20240805	9.25	2798	-64.55	20240102	908	9.25	20240805	4345	-77.17	20231109	908	9.25	20240805	N	198940	500	194 억	2371120	N	N	N	N
136	20241107	100827	57	100.00	KOSDAQ		금속	N	N	N	N	N	991	-2	5	-0.20	46917595	47341	27.30	993	999	987	1290	696	993	991.06	6.09	6582	1036	1014	1002	980	968	1008	974	195	297	500	670	1	1	38922978	386	-1.71	0.71	12	0.12	-580.00	1394.00	3085	20231109	-67.88	908	20240805	9.14	2798	-64.58	20240102	908	9.14	20240805	4345	-77.19	20231109	908	9.14	20240805	N	198940	500	194 억	2371120	N	N	N	N
137	20241107	090826	57	100.00	KOSDAQ		금속	N	N	N	N	N	993	0	3	0.00	19658795	19772	11.40	993	999	993	1290	696	993	994.27	6.09	10393	1036	1014	1002	980	968	1008	974	195	297	500	670	1	1	38922978	387	-1.71	0.71	12	0.05	-580.00	1394.00	3085	20231109	-67.81	908	20240805	9.36	2798	-64.51	20240102	908	9.36	20240805	4345	-77.15	20231109	908	9.36	20240805	N	198940	500	194 억	2371120	N	N	N	N
138	20241106	160833	57	100.00	KOSDAQ		금속	N	N	N	N	N	993	-15	5	-1.49	174275145	173430	131.79	1008	1024	990	1310	706	1008	1004.87	6.16	-26556	1031	1019	1011	999	991	1025	1005	195	302	500	680	1	1	38922978	387	-1.71	0.71	12	0.45	-580.00	1394.00	3188	20231030	-68.85	908	20240805	9.36	2798	-64.51	20240102	908	9.36	20240805	4345	-77.15	20231109	908	9.36	20240805	N	198940	500	194 억	2397775	N	N	N	N
139	20241106	150859	57	100.00	KOSDAQ		금속	N	N	N	N	N	996	-12	5	-1.19	169792320	168912	128.36	1008	1024	990	1310	706	1008	1005.21	6.16	-25798	1031	1019	1011	999	991	1025	1005	195	302	500	680	1	1	38922978	388	-1.72	0.71	12	0.43	-580.00	1394.00	3188	20231030	-68.76	908	20240805	9.69	2798	-64.40	20240102	908	9.69	20240805	4345	-77.08	20231109	908	9.69	20240805	N	198940	500	194 억	2397775	N	N	N	N
140	20241106	140851	57	100.00	KOSDAQ		금속	N	N	N	N	N	1004	-4	5	-0.40	144147095	143127	108.76	1008	1024	993	1310	706	1008	1007.13	6.16	-26640	1031	1019	1011	999	991	1025	1005	195	302	500	680	1	1	38922978	391	-1.73	0.72	12	0.37	-580.00	1394.00	3188	20231030	-68.51	908	20240805	10.57	2798	-64.12	20240102	908	10.57	20240805	4345	-76.89	20231109	908	10.57	20240805	N	198940	500	194 억	2397775	N	N	N	N
141	20241106	130902	57	100.00	KOSDAQ		금속	N	N	N	N	N	1000	-8	5	-0.79	123150900	122060	92.75	1008	1024	995	1310	706	1008	1008.94	6.16	-19914	1031	1019	1011	999	991	1025	1005	195	302	500	680	1	1	38922978	389	-1.72	0.72	12	0.31	-580.00	1394.00	3188	20231030	-68.63	908	20240805	10.13	2798	-64.26	20240102	908	10.13	20240805	4345	-76.99	20231109	908	10.13	20240805	N	198940	500	194 억	2397775	N	N	N	N
142	20241106	120832	57	100.00	KOSDAQ		금속	N	N	N	N	N	1013	5	2	0.50	80098941	79000	60.03	1008	1024	1005	1310	706	1008	1013.91	6.16	-5276	1031	1019	1011	999	991	1025	1005	195	302	500	680	1	1	38922978	394	-1.75	0.73	12	0.20	-580.00	1394.00	3188	20231030	-68.22	908	20240805	11.56	2798	-63.80	20240102	908	11.56	20240805	4345	-76.69	20231109	908	11.56	20240805	N	198940	500	194 억	2397775	N	N	N	N
143	20241106	110835	57	100.00	KOSDAQ		금속	N	N	N	N	N	1006	-2	5	-0.20	70808342	69771	53.02	1008	1024	1005	1310	706	1008	1014.87	6.16	-5530	1031	1019	1011	999	991	1025	1005	195	302	500	680	1	1	38922978	392	-1.73	0.72	12	0.18	-580.00	1394.00	3188	20231030	-68.44	908	20240805	10.79	2798	-64.05	20240102	908	10.79	20240805	4345	-76.85	20231109	908	10.79	20240805	N	198940	500	194 억	2397775	N	N	N	N
144	20241106	100843	57	100.00	KOSDAQ		금속	N	N	N	N	N	1015	7	2	0.69	42719976	41919	31.85	1008	1024	1008	1310	706	1008	1019.11	6.16	-5899	1031	1019	1011	999	991	1025	1005	195	302	500	680	1	1	38922978	395	-1.75	0.73	12	0.11	-580.00	1394.00	3188	20231030	-68.16	908	20240805	11.78	2798	-63.72	20240102	908	11.78	20240805	4345	-76.64	20231109	908	11.78	20240805	N	198940	500	194 억	2397775	N	N	N	N
145	20241106	090835	57	100.00	KOSDAQ		금속	N	N	N	N	N	1014	6	2	0.60	5575240	5527	4.20	1008	1015	1008	1310	706	1008	1008.73	6.16	3768	1031	1019	1011	999	991	1025	1005	195	302	500	680	1	1	38922978	395	-1.75	0.73	12	0.01	-580.00	1394.00	3188	20231030	-68.19	908	20240805	11.67	2798	-63.76	20240102	908	11.67	20240805	4345	-76.66	20231109	908	11.67	20240805	N	198940	500	194 억	2397775	N	N	N	N
146	20241105	160810	57	100.00	KOSDAQ		금속	N	N	N	N	N	1008	8	2	0.80	132624481	130932	54.57	1006	1023	1003	1300	700	1000	1012.93	6.08	32846	1036	1017	992	973	948	1027	983	195	300	500	680	1	1	38922978	392	-1.74	0.72	12	0.34	-580.00	1394.00	3721	20231027	-72.91	908	20240805	11.01	2798	-63.97	20240102	908	11.01	20240805	4345	-76.80	20231109	908	11.01	20240805	N	198940	500	194 억	2365135	N	N	N	N
147	20241105	150828	57	100.00	KOSDAQ		금속	N	N	N	N	N	1007	7	2	0.70	132182977	130494	54.39	1006	1023	1003	1300	700	1000	1012.94	6.08	32861	1036	1017	992	973	948	1027	983	195	300	500	680	1	1	38922978	392	-1.74	0.72	12	0.34	-580.00	1394.00	3721	20231027	-72.94	908	20240805	10.90	2798	-64.01	20240102	908	10.90	20240805	4345	-76.82	20231109	908	10.90	20240805	N	198940	500	194 억	2365135	N	N	N	N
148	20241105	140823	57	100.00	KOSDAQ		금속	N	N	N	N	N	1014	14	2	1.40	123914031	122329	50.99	1006	1023	1003	1300	700	1000	1012.96	6.08	33336	1036	1017	992	973	948	1027	983	195	300	500	680	1	1	38922978	395	-1.75	0.73	12	0.31	-580.00	1394.00	3721	20231027	-72.75	908	20240805	11.67	2798	-63.76	20240102	908	11.67	20240805	4345	-76.66	20231109	908	11.67	20240805	N	198940	500	194 억	2365135	N	N	N	N
149	20241105	130829	57	100.00	KOSDAQ		금속	N	N	N	N	N	1020	20	2	2.00	113931602	112533	46.90	1006	1022	1003	1300	700	1000	1012.43	6.08	32051	1036	1017	992	973	948	1027	983	195	300	500	680	1	1	38922978	397	-1.76	0.73	12	0.29	-580.00	1394.00	3721	20231027	-72.59	908	20240805	12.33	2798	-63.55	20240102	908	12.33	20240805	4345	-76.52	20231109	908	12.33	20240805	N	198940	500	194 억	2365135	N	N	N	N
150	20241105	120821	57	100.00	KOSDAQ		금속	N	N	N	N	N	1013	13	2	1.30	74068118	73377	30.58	1006	1018	1003	1300	700	1000	1009.42	6.08	26214	1036	1017	992	973	948	1027	983	195	300	500	680	1	1	38922978	394	-1.75	0.73	12	0.19	-580.00	1394.00	3721	20231027	-72.78	908	20240805	11.56	2798	-63.80	20240102	908	11.56	20240805	4345	-76.69	20231109	908	11.56	20240805	N	198940	500	194 억	2365135	N	N	N	N
151	20241105	110810	57	100.00	KOSDAQ		금속	N	N	N	N	N	1008	8	2	0.80	71425841	70756	29.49	1006	1018	1003	1300	700	1000	1009.47	6.08	25779	1036	1017	992	973	948	1027	983	195	300	500	680	1	1	38922978	392	-1.74	0.72	12	0.18	-580.00	1394.00	3721	20231027	-72.91	908	20240805	11.01	2798	-63.97	20240102	908	11.01	20240805	4345	-76.80	20231109	908	11.01	20240805	N	198940	500	194 억	2365135	N	N	N	N
152	20241105	100819	57	100.00	KOSDAQ		금속	N	N	N	N	N	1016	16	2	1.60	30604041	30294	12.63	1006	1018	1003	1300	700	1000	1010.23	6.08	20010	1036	1017	992	973	948	1027	983	195	300	500	680	1	1	38922978	395	-1.75	0.73	12	0.08	-580.00	1394.00	3721	20231027	-72.70	908	20240805	11.89	2798	-63.69	20240102	908	11.89	20240805	4345	-76.62	20231109	908	11.89	20240805	N	198940	500	194 억	2365135	N	N	N	N
153	20241105	090815	57	100.00	KOSDAQ		금속	N	N	N	N	N	1006	6	2	0.60	2803025	2787	1.16	1006	1009	1005	1300	700	1000	1005.75	6.08	624	1036	1017	992	973	948	1027	983	195	300	500	680	1	1	38922978	392	-1.73	0.72	12	0.01	-580.00	1394.00	3721	20231027	-72.96	908	20240805	10.79	2798	-64.05	20240102	908	10.79	20240805	4345	-76.85	20231109	908	10.79	20240805	N	198940	500	194 억	2365135	N	N	N	N
154	20241104	160811	57	100.00	KOSDAQ		금속	N	N	N	N	N	1000	34	2	3.52	236515415	237414	180.99	967	1011	967	1255	677	966	996.21	5.83	98876	996	980	973	957	950	977	954	195	289	500	650	1	1	38922978	389	-1.72	0.72	12	0.61	-580.00	1394.00	3721	20231027	-73.13	908	20240805	10.13	2798	-64.26	20240102	908	10.13	20240805	4345	-76.99	20231109	908	10.13	20240805	N	198940	500	194 억	2267527	N	N	N	N
155	20241104	150825	57	100.00	KOSDAQ		금속	N	N	N	N	N	1001	35	2	3.62	216292043	217253	165.62	967	1011	967	1255	677	966	995.58	5.83	92672	996	980	973	957	950	977	954	195	289	500	650	1	1	38922978	390	-1.73	0.72	12	0.56	-580.00	1394.00	3721	20231027	-73.10	908	20240805	10.24	2798	-64.22	20240102	908	10.24	20240805	4345	-76.96	20231109	908	10.24	20240805	N	198940	500	194 억	2267527	N	N	N	N
156	20241104	140812	57	100.00	KOSDAQ		금속	N	N	N	N	N	1008	42	2	4.35	197404517	198449	151.29	967	1011	967	1255	677	966	994.74	5.83	80189	996	980	973	957	950	977	954	195	289	500	650	1	1	38922978	392	-1.74	0.72	12	0.51	-580.00	1394.00	3721	20231027	-72.91	908	20240805	11.01	2798	-63.97	20240102	908	11.01	20240805	4345	-76.80	20231109	908	11.01	20240805	N	198940	500	194 억	2267527	N	N	N	N
157	20241104	130753	57	100.00	KOSDAQ		금속	N	N	N	N	N	1004	38	2	3.93	145701530	147000	112.06	967	1007	967	1255	677	966	991.17	5.83	51145	996	980	973	957	950	977	954	195	289	500	650	1	1	38922978	391	-1.73	0.72	12	0.38	-580.00	1394.00	3721	20231027	-73.02	908	20240805	10.57	2798	-64.12	20240102	908	10.57	20240805	4345	-76.89	20231109	908	10.57	20240805	N	198940	500	194 억	2267527	N	N	N	N
158	20241104	120801	57	100.00	KOSDAQ		금속	N	N	N	N	N	998	32	2	3.31	103041277	104435	79.62	967	1002	967	1255	677	966	986.65	5.83	38345	996	980	973	957	950	977	954	195	289	500	650	1	1	38922978	388	-1.72	0.72	12	0.27	-580.00	1394.00	3721	20231027	-73.18	908	20240805	9.91	2798	-64.33	20240102	908	9.91	20240805	4345	-77.03	20231109	908	9.91	20240805	N	198940	500	194 억	2267527	N	N	N	N
159	20241104	110754	57	100.00	KOSDAQ		금속	N	N	N	N	N	987	21	2	2.17	47528310	48639	37.08	967	987	967	1255	677	966	977.16	5.83	23084	996	980	973	957	950	977	954	195	289	500	650	1	1	38922978	384	-1.70	0.71	12	0.12	-580.00	1394.00	3721	20231027	-73.47	908	20240805	8.70	2798	-64.72	20240102	908	8.70	20240805	4345	-77.28	20231109	908	8.70	20240805	N	198940	500	194 억	2267527	N	N	N	N
160	20241104	100746	57	100.00	KOSDAQ		금속	N	N	N	N	N	983	17	2	1.76	21861047	22445	17.11	967	983	967	1255	677	966	973.98	5.83	9842	996	980	973	957	950	977	954	195	289	500	650	1	1	38922978	383	-1.69	0.71	12	0.06	-580.00	1394.00	3721	20231027	-73.58	908	20240805	8.26	2798	-64.87	20240102	908	8.26	20240805	4345	-77.38	20231109	908	8.26	20240805	N	198940	500	194 억	2267527	N	N	N	N
161	20241104	090757	57	100.00	KOSDAQ		금속	N	N	N	N	N	968	2	2	0.21	703248	727	0.55	967	978	967	1255	677	966	967.33	5.83	12	996	980	973	957	950	977	954	195	289	500	650	1	1	38922978	377	-1.67	0.69	12	0.00	-580.00	1394.00	3721	20231027	-73.99	908	20240805	6.61	2798	-65.40	20240102	908	6.61	20240805	4345	-77.72	20231109	908	6.61	20240805	N	198940	500	194 억	2267527	N	N	N	N
162	20241101	160730	57	100.00	KOSDAQ		금속	N	N	N	N	N	966	-8	5	-0.82	125956065	130074	75.96	975	989	966	1266	682	974	968.34	5.87	-16414	1001	987	976	962	951	982	957	195	292	500	660	1	1	38922978	376	-1.67	0.69	12	0.33	-580.00	1394.00	3721	20231027	-74.04	908	20240805	6.39	2798	-65.48	20240102	908	6.39	20240805	4345	-77.77	20231109	908	6.39	20240805	N	198940	500	194 억	2283941	N	N	N	N
163	20241101	150747	57	100.00	KOSDAQ		금속	N	N	N	N	N	967	-7	5	-0.72	119671840	123572	72.17	975	989	966	1266	682	974	968.44	5.87	-15724	1001	987	976	962	951	982	957	195	292	500	660	1	1	38922978	376	-1.67	0.69	12	0.32	-580.00	1394.00	3721	20231027	-74.01	908	20240805	6.50	2798	-65.44	20240102	908	6.50	20240805	4345	-77.74	20231109	908	6.50	20240805	N	198940	500	194 억	2283941	N	N	N	N
164	20241101	140722	57	100.00	KOSDAQ		금속	N	N	N	N	N	969	-5	5	-0.51	97976937	101151	59.07	975	989	966	1266	682	974	968.62	5.87	-10181	1001	987	976	962	951	982	957	195	292	500	660	1	1	38922978	377	-1.67	0.70	12	0.26	-580.00	1394.00	3721	20231027	-73.96	908	20240805	6.72	2798	-65.37	20240102	908	6.72	20240805	4345	-77.70	20231109	908	6.72	20240805	N	198940	500	194 억	2283941	N	N	N	N
165	20241101	130857	57	100.00	KOSDAQ		금속	N	N	N	N	N	969	-5	5	-0.51	94141386	97193	56.76	975	989	966	1266	682	974	968.60	5.87	-9418	1001	987	976	962	951	982	957	195	292	500	660	1	1	38922978	377	-1.67	0.70	12	0.25	-580.00	1394.00	3721	20231027	-73.96	908	20240805	6.72	2798	-65.37	20240102	908	6.72	20240805	4345	-77.70	20231109	908	6.72	20240805	N	198940	500	194 억	2283941	N	N	N	N
166	20241101	120858	57	100.00	KOSDAQ		금속	N	N	N	N	N	968	-6	5	-0.62	82518642	85186	49.75	975	989	966	1266	682	974	968.69	5.87	-7447	1001	987	976	962	951	982	957	195	292	500	660	1	1	38922978	377	-1.67	0.69	12	0.22	-580.00	1394.00	3721	20231027	-73.99	908	20240805	6.61	2798	-65.40	20240102	908	6.61	20240805	4345	-77.72	20231109	908	6.61	20240805	N	198940	500	194 억	2283941	N	N	N	N
167	20241101	110854	57	100.00	KOSDAQ		금속	N	N	N	N	N	973	-1	5	-0.10	21031660	21641	12.64	975	989	969	1266	682	974	971.84	5.87	-5157	1001	987	976	962	951	982	957	195	292	500	660	1	1	38922978	379	-1.68	0.70	12	0.06	-580.00	1394.00	3721	20231027	-73.85	908	20240805	7.16	2798	-65.23	20240102	908	7.16	20240805	4345	-77.61	20231109	908	7.16	20240805	N	198940	500	194 억	2283941	N	N	N	N
168	20241101	100856	57	100.00	KOSDAQ		금속	N	N	N	N	N	971	-3	5	-0.31	13426785	13805	8.06	975	989	970	1266	682	974	972.60	5.87	-2864	1001	987	976	962	951	982	957	195	292	500	660	1	1	38922978	378	-1.67	0.70	12	0.04	-580.00	1394.00	3721	20231027	-73.90	908	20240805	6.94	2798	-65.30	20240102	908	6.94	20240805	4345	-77.65	20231109	908	6.94	20240805	N	198940	500	194 억	2283941	N	N	N	N
169	20241101	090853	57	100.00	KOSDAQ		금속	N	N	N	N	N	971	-3	5	-0.31	4896010	5026	2.94	975	989	970	1266	682	974	974.14	5.87	-1865	1001	987	976	962	951	982	957	195	292	500	660	1	1	38922978	378	-1.67	0.70	12	0.01	-580.00	1394.00	3721	20231027	-73.90	908	20240805	6.94	2798	-65.30	20240102	908	6.94	20240805	4345	-77.65	20231109	908	6.94	20240805	N	198940	500	194 억	2283941	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History