KissMeData/059270/price/prices-20241101.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

ened b855cea93a Update 2024-11-20 2954 top30,price

2024-11-20 18:12:28 +09:00

47 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	20241120	160548	57	100.00	KOSDAQ		금속	N	N	N	N	N	5060	-160	5	-3.07	599474790	117092	84.06	5250	5370	5060	6780	3660	5220	5119.86	1.40	-42076	5606	5412	5256	5062	4906	5510	5160	56	1560	500	3230	10	1	11140799	564	-71.27	1.38	12	1.05	-71.00	3656.00	19740	20240223	-74.37	5000	20241113	1.20	19740	-74.37	20240223	5000	1.20	20241113	19740	-74.37	20240223	5000	1.20	20241113	1.24	N	059270	500	55 억	156423	N	N	186	N	N
3	20241120	150557	57	100.00	KOSDAQ		금속	N	N	N	N	N	5110	-110	5	-2.11	530517880	103514	74.31	5250	5370	5060	6780	3660	5220	5125.08	1.40	-38310	5606	5412	5256	5062	4906	5510	5160	56	1560	500	3230	10	1	11140799	569	-71.97	1.40	12	0.93	-71.00	3656.00	19740	20240223	-74.11	5000	20241113	2.20	19740	-74.11	20240223	5000	2.20	20241113	19740	-74.11	20240223	5000	2.20	20241113	1.24	N	059270	500	55 억	156423	N	N	355	N	N
4	20241120	140557	57	100.00	KOSDAQ		금속	N	N	N	N	N	5130	-90	5	-1.72	457371250	89185	64.03	5250	5370	5060	6780	3660	5220	5128.34	1.40	-35256	5606	5412	5256	5062	4906	5510	5160	56	1560	500	3230	10	1	11140799	572	-72.25	1.40	12	0.80	-71.00	3656.00	19740	20240223	-74.01	5000	20241113	2.60	19740	-74.01	20240223	5000	2.60	20241113	19740	-74.01	20240223	5000	2.60	20241113	1.24	N	059270	500	55 억	156423	N	N	355	N	N
5	20241120	130558	57	100.00	KOSDAQ		금속	N	N	N	N	N	5130	-90	5	-1.72	443115580	86401	62.03	5250	5370	5060	6780	3660	5220	5128.59	1.40	-34401	5606	5412	5256	5062	4906	5510	5160	56	1560	500	3230	10	1	11140799	572	-72.25	1.40	12	0.78	-71.00	3656.00	19740	20240223	-74.01	5000	20241113	2.60	19740	-74.01	20240223	5000	2.60	20241113	19740	-74.01	20240223	5000	2.60	20241113	1.24	N	059270	500	55 억	156423	N	N	355	N	N
6	20241120	120558	57	100.00	KOSDAQ		금속	N	N	N	N	N	5110	-110	5	-2.11	419533060	81809	58.73	5250	5370	5060	6780	3660	5220	5128.20	1.40	-35537	5606	5412	5256	5062	4906	5510	5160	56	1560	500	3230	10	1	11140799	569	-71.97	1.40	12	0.73	-71.00	3656.00	19740	20240223	-74.11	5000	20241113	2.20	19740	-74.11	20240223	5000	2.20	20241113	19740	-74.11	20240223	5000	2.20	20241113	1.24	N	059270	500	55 억	156423	N	N	355	N	N
7	20241120	110558	57	100.00	KOSDAQ		금속	N	N	N	N	N	5120	-100	5	-1.92	338956700	65965	47.36	5250	5370	5080	6780	3660	5220	5138.43	1.40	-30841	5606	5412	5256	5062	4906	5510	5160	56	1560	500	3230	10	1	11140799	570	-72.11	1.40	12	0.59	-71.00	3656.00	19740	20240223	-74.06	5000	20241113	2.40	19740	-74.06	20240223	5000	2.40	20241113	19740	-74.06	20240223	5000	2.40	20241113	1.24	N	059270	500	55 억	156423	N	N	355	N	N
8	20241120	100558	57	100.00	KOSDAQ		금속	N	N	N	N	N	5120	-100	5	-1.92	266340870	51748	37.15	5250	5370	5080	6780	3660	5220	5146.88	1.40	-29077	5606	5412	5256	5062	4906	5510	5160	56	1560	500	3230	10	1	11140799	570	-72.11	1.40	12	0.46	-71.00	3656.00	19740	20240223	-74.06	5000	20241113	2.40	19740	-74.06	20240223	5000	2.40	20241113	19740	-74.06	20240223	5000	2.40	20241113	1.24	N	059270	500	55 억	156423	N	N	355	N	N
9	20241120	090557	57	100.00	KOSDAQ		금속	N	N	N	N	N	5200	-20	5	-0.38	34179040	6514	4.68	5250	5370	5200	6780	3660	5220	5247.01	1.40	-1516	5606	5412	5256	5062	4906	5510	5160	56	1560	500	3230	10	1	11140799	579	-73.24	1.42	12	0.06	-71.00	3656.00	19740	20240223	-73.66	5000	20241113	4.00	19740	-73.66	20240223	5000	4.00	20241113	19740	-73.66	20240223	5000	4.00	20241113	1.24	N	059270	500	55 억	156423	N	N	355	N	N
10	20241119	160527	57	100.00	KOSDAQ		금속	N	N	N	N	N	5220	50	2	0.97	720602600	136654	105.49	5170	5450	5100	6720	3620	5170	5273.23	1.51	-11733	5483	5326	5243	5086	5003	5285	5045	56	1550	500	3200	10	1	11140799	582	-73.52	1.43	12	1.23	-71.00	3656.00	19740	20240223	-73.56	5000	20241113	4.40	19740	-73.56	20240223	5000	4.40	20241113	19740	-73.56	20240223	5000	4.40	20241113	1.21	N	059270	500	55 억	168159	N	N	355	N	N
11	20241119	150535	57	100.00	KOSDAQ		금속	N	N	N	N	N	5200	30	2	0.58	662930470	125586	96.95	5170	5450	5100	6720	3620	5170	5278.70	1.51	-15280	5483	5326	5243	5086	5003	5285	5045	56	1550	500	3200	10	1	11140799	579	-73.24	1.42	12	1.13	-71.00	3656.00	19740	20240223	-73.66	5000	20241113	4.00	19740	-73.66	20240223	5000	4.00	20241113	19740	-73.66	20240223	5000	4.00	20241113	1.21	N	059270	500	55 억	168159	N	N	370	N	N
12	20241119	140533	57	100.00	KOSDAQ		금속	N	N	N	N	N	5210	40	2	0.77	594396110	112371	86.74	5170	5450	5100	6720	3620	5170	5289.59	1.51	-9107	5483	5326	5243	5086	5003	5285	5045	56	1550	500	3200	10	1	11140799	580	-73.38	1.43	12	1.01	-71.00	3656.00	19740	20240223	-73.61	5000	20241113	4.20	19740	-73.61	20240223	5000	4.20	20241113	19740	-73.61	20240223	5000	4.20	20241113	1.21	N	059270	500	55 억	168159	N	N	370	N	N
13	20241119	130535	57	100.00	KOSDAQ		금속	N	N	N	N	N	5240	70	2	1.35	556700210	105138	81.16	5170	5450	5100	6720	3620	5170	5294.95	1.51	-7139	5483	5326	5243	5086	5003	5285	5045	56	1550	500	3200	10	1	11140799	584	-73.80	1.43	12	0.94	-71.00	3656.00	19740	20240223	-73.45	5000	20241113	4.80	19740	-73.45	20240223	5000	4.80	20241113	19740	-73.45	20240223	5000	4.80	20241113	1.21	N	059270	500	55 억	168159	N	N	370	N	N
14	20241119	120530	57	100.00	KOSDAQ		금속	N	N	N	N	N	5250	80	2	1.55	534137930	100826	77.83	5170	5450	5100	6720	3620	5170	5297.62	1.51	-5908	5483	5326	5243	5086	5003	5285	5045	56	1550	500	3200	10	1	11140799	585	-73.94	1.44	12	0.91	-71.00	3656.00	19740	20240223	-73.40	5000	20241113	5.00	19740	-73.40	20240223	5000	5.00	20241113	19740	-73.40	20240223	5000	5.00	20241113	1.21	N	059270	500	55 억	168159	N	N	370	N	N
15	20241119	110536	57	100.00	KOSDAQ		금속	N	N	N	N	N	5180	10	2	0.19	501259820	94499	72.95	5170	5450	5100	6720	3620	5170	5304.39	1.51	-5839	5483	5326	5243	5086	5003	5285	5045	56	1550	500	3200	10	1	11140799	577	-72.96	1.42	12	0.85	-71.00	3656.00	19740	20240223	-73.76	5000	20241113	3.60	19740	-73.76	20240223	5000	3.60	20241113	19740	-73.76	20240223	5000	3.60	20241113	1.21	N	059270	500	55 억	168159	N	N	370	N	N
16	20241119	100551	57	100.00	KOSDAQ		금속	N	N	N	N	N	5300	130	2	2.51	387616700	72827	56.22	5170	5450	5100	6720	3620	5170	5322.43	1.51	3423	5483	5326	5243	5086	5003	5285	5045	56	1550	500	3200	10	1	11140799	590	-74.65	1.45	12	0.65	-71.00	3656.00	19740	20240223	-73.15	5000	20241113	6.00	19740	-73.15	20240223	5000	6.00	20241113	19740	-73.15	20240223	5000	6.00	20241113	1.21	N	059270	500	55 억	168159	N	N	370	N	N
17	20241119	090546	57	100.00	KOSDAQ		금속	N	N	N	N	N	5220	50	2	0.97	13667570	2637	2.04	5170	5290	5160	6720	3620	5170	5183.00	1.51	-1211	5483	5326	5243	5086	5003	5285	5045	56	1550	500	3200	10	1	11140799	582	-73.52	1.43	12	0.02	-71.00	3656.00	19740	20240223	-73.56	5000	20241113	4.40	19740	-73.56	20240223	5000	4.40	20241113	19740	-73.56	20240223	5000	4.40	20241113	1.21	N	059270	500	55 억	168159	N	N	370	N	N
18	20241118	160531	57	100.00	KOSDAQ		금속	N	N	N	N	N	5170	-130	5	-2.45	668303090	126891	48.73	5300	5400	5160	6890	3710	5300	5267.04	1.71	-22446	5580	5440	5240	5100	4900	5510	5170	56	1590	500	3280	10	1	11140799	576	-72.82	1.41	12	1.14	-71.00	3656.00	19740	20240223	-73.81	5000	20241113	3.40	19740	-73.81	20240223	5000	3.40	20241113	19740	-73.81	20240223	5000	3.40	20241113	1.15	N	059270	500	55 억	190325	N	N	370	N	N
19	20241118	150534	57	100.00	KOSDAQ		금속	N	N	N	N	N	5200	-100	5	-1.89	631743360	119828	46.01	5300	5400	5160	6890	3710	5300	5272.08	1.71	-21211	5580	5440	5240	5100	4900	5510	5170	56	1590	500	3280	10	1	11140799	579	-73.24	1.42	12	1.08	-71.00	3656.00	19740	20240223	-73.66	5000	20241113	4.00	19740	-73.66	20240223	5000	4.00	20241113	19740	-73.66	20240223	5000	4.00	20241113	1.15	N	059270	500	55 억	190325	N	N	9	N	N
20	20241118	140536	57	100.00	KOSDAQ		금속	N	N	N	N	N	5210	-90	5	-1.70	541714120	102463	39.35	5300	5400	5180	6890	3710	5300	5286.92	1.71	-16082	5580	5440	5240	5100	4900	5510	5170	56	1590	500	3280	10	1	11140799	580	-73.38	1.43	12	0.92	-71.00	3656.00	19740	20240223	-73.61	5000	20241113	4.20	19740	-73.61	20240223	5000	4.20	20241113	19740	-73.61	20240223	5000	4.20	20241113	1.15	N	059270	500	55 억	190325	N	N	9	N	N
21	20241118	130534	57	100.00	KOSDAQ		금속	N	N	N	N	N	5190	-110	5	-2.08	495720810	93625	35.95	5300	5400	5190	6890	3710	5300	5294.75	1.71	-12857	5580	5440	5240	5100	4900	5510	5170	56	1590	500	3280	10	1	11140799	578	-73.10	1.42	12	0.84	-71.00	3656.00	19740	20240223	-73.71	5000	20241113	3.80	19740	-73.71	20240223	5000	3.80	20241113	19740	-73.71	20240223	5000	3.80	20241113	1.15	N	059270	500	55 억	190325	N	N	9	N	N
22	20241118	120537	57	100.00	KOSDAQ		금속	N	N	N	N	N	5290	-10	5	-0.19	370603810	69781	26.80	5300	5400	5210	6890	3710	5300	5310.96	1.71	-2574	5580	5440	5240	5100	4900	5510	5170	56	1590	500	3280	10	1	11140799	589	-74.51	1.45	12	0.63	-71.00	3656.00	19740	20240223	-73.20	5000	20241113	5.80	19740	-73.20	20240223	5000	5.80	20241113	19740	-73.20	20240223	5000	5.80	20241113	1.15	N	059270	500	55 억	190325	N	N	9	N	N
23	20241118	110534	57	100.00	KOSDAQ		금속	N	N	N	N	N	5320	20	2	0.38	289234000	54491	20.92	5300	5400	5210	6890	3710	5300	5307.92	1.71	3772	5580	5440	5240	5100	4900	5510	5170	56	1590	500	3280	10	1	11140799	593	-74.93	1.46	12	0.49	-71.00	3656.00	19740	20240223	-73.05	5000	20241113	6.40	19740	-73.05	20240223	5000	6.40	20241113	19740	-73.05	20240223	5000	6.40	20241113	1.15	N	059270	500	55 억	190325	N	N	9	N	N
24	20241118	100531	57	100.00	KOSDAQ		금속	N	N	N	N	N	5340	40	2	0.75	211705550	39882	15.31	5300	5400	5210	6890	3710	5300	5308.30	1.71	3161	5580	5440	5240	5100	4900	5510	5170	56	1590	500	3280	10	1	11140799	595	-75.21	1.46	12	0.36	-71.00	3656.00	19740	20240223	-72.95	5000	20241113	6.80	19740	-72.95	20240223	5000	6.80	20241113	19740	-72.95	20240223	5000	6.80	20241113	1.15	N	059270	500	55 억	190325	N	N	9	N	N
25	20241118	090529	57	100.00	KOSDAQ		금속	N	N	N	N	N	5250	-50	5	-0.94	27801460	5223	2.01	5300	5400	5210	6890	3710	5300	5322.89	1.71	-159	5580	5440	5240	5100	4900	5510	5170	56	1590	500	3280	10	1	11140799	585	-73.94	1.44	12	0.05	-71.00	3656.00	19740	20240223	-73.40	5000	20241113	5.00	19740	-73.40	20240223	5000	5.00	20241113	19740	-73.40	20240223	5000	5.00	20241113	1.15	N	059270	500	55 억	190325	N	N	9	N	N
26	20241115	160546	57	100.00	KOSDAQ		금속	N	N	N	N	N	5300	190	2	3.72	1353281010	259379	85.36	5100	5380	5040	6640	3580	5110	5217.31	1.33	41732	5450	5280	5180	5010	4910	5230	4960	56	1530	500	3160	10	1	11140799	590	-74.65	1.45	12	2.33	-71.00	3656.00	19740	20240223	-73.15	5000	20241113	6.00	19740	-73.15	20240223	5000	6.00	20241113	19740	-73.15	20240223	5000	6.00	20241113	1.34	N	059270	500	55 억	148243	N	N	9	N	N
27	20241115	150559	57	100.00	KOSDAQ		금속	N	N	N	N	N	5280	170	2	3.33	1296731510	248774	81.87	5100	5380	5040	6640	3580	5110	5212.51	1.33	39861	5450	5280	5180	5010	4910	5230	4960	56	1530	500	3160	10	1	11140799	588	-74.37	1.44	12	2.23	-71.00	3656.00	19740	20240223	-73.25	5000	20241113	5.60	19740	-73.25	20240223	5000	5.60	20241113	19740	-73.25	20240223	5000	5.60	20241113	1.34	N	059270	500	55 억	148243	N	N	99	N	N
28	20241115	140554	57	100.00	KOSDAQ		금속	N	N	N	N	N	5320	210	2	4.11	1037205140	200053	65.84	5100	5340	5040	6640	3580	5110	5184.67	1.33	15769	5450	5280	5180	5010	4910	5230	4960	56	1530	500	3160	10	1	11140799	593	-74.93	1.46	12	1.80	-71.00	3656.00	19740	20240223	-73.05	5000	20241113	6.40	19740	-73.05	20240223	5000	6.40	20241113	19740	-73.05	20240223	5000	6.40	20241113	1.34	N	059270	500	55 억	148243	N	N	99	N	N
29	20241115	130555	57	100.00	KOSDAQ		금속	N	N	N	N	N	5220	110	2	2.15	795681160	153965	50.67	5100	5340	5040	6640	3580	5110	5167.95	1.33	401	5450	5280	5180	5010	4910	5230	4960	56	1530	500	3160	10	1	11140799	582	-73.52	1.43	12	1.38	-71.00	3656.00	19740	20240223	-73.56	5000	20241113	4.40	19740	-73.56	20240223	5000	4.40	20241113	19740	-73.56	20240223	5000	4.40	20241113	1.34	N	059270	500	55 억	148243	N	N	99	N	N
30	20241115	120558	57	100.00	KOSDAQ		금속	N	N	N	N	N	5040	-70	5	-1.37	682912850	131996	43.44	5100	5340	5040	6640	3580	5110	5173.76	1.33	-10529	5450	5280	5180	5010	4910	5230	4960	56	1530	500	3160	10	1	11140799	561	-70.99	1.38	12	1.18	-71.00	3656.00	19740	20240223	-74.47	5000	20241113	0.80	19740	-74.47	20240223	5000	0.80	20241113	19740	-74.47	20240223	5000	0.80	20241113	1.34	N	059270	500	55 억	148243	N	N	99	N	N
31	20241115	110545	57	100.00	KOSDAQ		금속	N	N	N	N	N	5140	30	2	0.59	578107640	111360	36.65	5100	5340	5060	6640	3580	5110	5191.38	1.33	-6889	5450	5280	5180	5010	4910	5230	4960	56	1530	500	3160	10	1	11140799	573	-72.39	1.41	12	1.00	-71.00	3656.00	19740	20240223	-73.96	5000	20241113	2.80	19740	-73.96	20240223	5000	2.80	20241113	19740	-73.96	20240223	5000	2.80	20241113	1.34	N	059270	500	55 억	148243	N	N	99	N	N
32	20241115	100545	57	100.00	KOSDAQ		금속	N	N	N	N	N	5130	20	2	0.39	460980480	88444	29.11	5100	5340	5060	6640	3580	5110	5212.17	1.33	-8058	5450	5280	5180	5010	4910	5230	4960	56	1530	500	3160	10	1	11140799	572	-72.25	1.40	12	0.79	-71.00	3656.00	19740	20240223	-74.01	5000	20241113	2.60	19740	-74.01	20240223	5000	2.60	20241113	19740	-74.01	20240223	5000	2.60	20241113	1.34	N	059270	500	55 억	148243	N	N	99	N	N
33	20241115	090550	57	100.00	KOSDAQ		금속	N	N	N	N	N	5070	-40	5	-0.78	37785520	7395	2.43	5100	5230	5060	6640	3580	5110	5109.60	1.33	-1229	5450	5280	5180	5010	4910	5230	4960	56	1530	500	3160	10	1	11140799	565	-71.41	1.39	12	0.07	-71.00	3656.00	19740	20240223	-74.32	5000	20241113	1.40	19740	-74.32	20240223	5000	1.40	20241113	19740	-74.32	20240223	5000	1.40	20241113	1.34	N	059270	500	55 억	148243	N	N	99	N	N
34	20241114	160540	57	100.00	KOSDAQ		금속	N	N	N	N	N	5170	-140	5	-2.64	1492641710	288940	11.81	5320	5350	5080	6900	3720	5310	5165.92	1.36	-2100	6623	5966	5483	4826	4343	6295	5155	56	1590	500	3290	10	1	11140799	576	-72.82	1.41	12	2.59	-71.00	3656.00	19740	20240223	-73.81	5000	20241113	3.40	19740	-73.81	20240223	5000	3.40	20241113	19740	-73.81	20240223	5000	3.40	20241113	1.39	N	059270	500	55 억	151189	N	N	6	N	N
35	20241114	150543	57	100.00	KOSDAQ		금속	N	N	N	N	N	5160	-150	5	-2.82	1386730130	268330	10.97	5320	5350	5080	6900	3720	5310	5168.00	1.36	-6468	6623	5966	5483	4826	4343	6295	5155	56	1590	500	3290	10	1	11140799	575	-72.68	1.41	12	2.41	-71.00	3656.00	19740	20240223	-73.86	5000	20241113	3.20	19740	-73.86	20240223	5000	3.20	20241113	19740	-73.86	20240223	5000	3.20	20241113	1.39	N	059270	500	55 억	151189	N	N	6	N	N
36	20241114	140538	57	100.00	KOSDAQ		금속	N	N	N	N	N	5210	-100	5	-1.88	1330093130	257383	10.52	5320	5350	5080	6900	3720	5310	5167.76	1.36	-4856	6623	5966	5483	4826	4343	6295	5155	56	1590	500	3290	10	1	11140799	580	-73.38	1.43	12	2.31	-71.00	3656.00	19740	20240223	-73.61	5000	20241113	4.20	19740	-73.61	20240223	5000	4.20	20241113	19740	-73.61	20240223	5000	4.20	20241113	1.39	N	059270	500	55 억	151189	N	N	6	N	N
37	20241114	130539	57	100.00	KOSDAQ		금속	N	N	N	N	N	5160	-150	5	-2.82	1154187870	223593	9.14	5320	5350	5080	6900	3720	5310	5162.00	1.36	-24902	6623	5966	5483	4826	4343	6295	5155	56	1590	500	3290	10	1	11140799	575	-72.68	1.41	12	2.01	-71.00	3656.00	19740	20240223	-73.86	5000	20241113	3.20	19740	-73.86	20240223	5000	3.20	20241113	19740	-73.86	20240223	5000	3.20	20241113	1.39	N	059270	500	55 억	151189	N	N	6	N	N
38	20241114	120539	57	100.00	KOSDAQ		금속	N	N	N	N	N	5150	-160	5	-3.01	1076637290	208465	8.52	5320	5350	5080	6900	3720	5310	5164.59	1.36	-28259	6623	5966	5483	4826	4343	6295	5155	56	1590	500	3290	10	1	11140799	574	-72.54	1.41	12	1.87	-71.00	3656.00	19740	20240223	-73.91	5000	20241113	3.00	19740	-73.91	20240223	5000	3.00	20241113	19740	-73.91	20240223	5000	3.00	20241113	1.39	N	059270	500	55 억	151189	N	N	6	N	N
39	20241114	110540	57	100.00	KOSDAQ		금속	N	N	N	N	N	5140	-170	5	-3.20	735238050	141812	5.80	5320	5350	5100	6900	3720	5310	5184.60	1.36	7983	6623	5966	5483	4826	4343	6295	5155	56	1590	500	3290	10	1	11140799	573	-72.39	1.41	12	1.27	-71.00	3656.00	19740	20240223	-73.96	5000	20241113	2.80	19740	-73.96	20240223	5000	2.80	20241113	19740	-73.96	20240223	5000	2.80	20241113	1.39	N	059270	500	55 억	151189	N	N	6	N	N
40	20241114	100559	57	100.00	KOSDAQ		금속	N	N	N	N	N	5220	-90	5	-1.69	172748800	32635	1.33	5320	5350	5190	6900	3720	5310	5293.36	1.36	-798	6623	5966	5483	4826	4343	6295	5155	56	1590	500	3290	10	1	11140799	582	-73.52	1.43	12	0.29	-71.00	3656.00	19740	20240223	-73.56	5000	20241113	4.40	19740	-73.56	20240223	5000	4.40	20241113	19740	-73.56	20240223	5000	4.40	20241113	1.39	N	059270	500	55 억	151189	N	N	6	N	N
41	20241114	090535	57	100.00	KOSDAQ		금속	N	N	N	N	N	5310	0	3	0.00	0	0	0.00	0	0	0	6900	3720	5310	0.00	1.36	0	6623	5966	5483	4826	4343	6295	5155	56	1590	500	3290	10	1	11140799	592	-74.79	1.45	12	0.00	-71.00	3656.00	19740	20240223	-73.10	5000	20241113	6.20	19740	-73.10	20240223	5000	6.20	20241113	19740	-73.10	20240223	5000	6.20	20241113	1.39	N	059270	500	55 억	151189	N	N	6	N	N
42	20241113	160311	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5310	210	2	4.12	13944847980	2433875	1858.08	5010	6140	5000	6630	3570	5100	5729.91	1.60	-27019	5360	5230	5150	5020	4940	5190	4980	56	1530	500	3160	10	1	11140799	592	-74.79	1.45	12	21.85	-71.00	3656.00	19740	20240223	-73.10	5000	20241113	6.20	19740	-73.10	20240223	5000	6.20	20241113	19740	-73.10	20240223	5000	6.20	20241113	1.48	N	059270	500	55 억	178089	N	N	6	N	N
43	20241113	150332	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5260	160	2	3.14	13613852630	2371408	1810.39	5010	6140	5000	6630	3570	5100	5740.83	1.60	-26547	5360	5230	5150	5020	4940	5190	4980	56	1530	500	3160	10	1	11140799	586	-74.08	1.44	12	21.29	-71.00	3656.00	19740	20240223	-73.35	5000	20241113	5.20	19740	-73.35	20240223	5000	5.20	20241113	19740	-73.35	20240223	5000	5.20	20241113	1.48	N	059270	500	55 억	178089	N	N	0	N	N
44	20241113	140327	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5460	360	2	7.06	12373664160	2138726	1632.75	5010	6140	5000	6630	3570	5100	5785.53	1.60	-65585	5360	5230	5150	5020	4940	5190	4980	56	1530	500	3160	10	1	11140799	608	-76.90	1.49	12	19.20	-71.00	3656.00	19740	20240223	-72.34	5000	20241113	9.20	19740	-72.34	20240223	5000	9.20	20241113	19740	-72.34	20240223	5000	9.20	20241113	1.48	N	059270	500	55 억	178089	N	N	0	N	N
45	20241113	130326	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5740	640	2	12.55	2839733650	515103	393.24	5010	5930	5000	6630	3570	5100	5512.94	1.60	-5299	5360	5230	5150	5020	4940	5190	4980	56	1530	500	3160	10	1	11140799	639	-80.85	1.57	12	4.62	-71.00	3656.00	19740	20240223	-70.92	5000	20241113	14.80	19740	-70.92	20240223	5000	14.80	20241113	19740	-70.92	20240223	5000	14.80	20241113	1.48	N	059270	500	55 억	178089	N	N	0	N	N
46	20241113	120324	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5230	130	2	2.55	453619110	88827	67.81	5010	5280	5000	6630	3570	5100	5106.77	1.60	15106	5360	5230	5150	5020	4940	5190	4980	56	1530	500	3160	10	1	11140799	583	-73.66	1.43	12	0.80	-71.00	3656.00	19740	20240223	-73.51	5000	20241113	4.60	19740	-73.51	20240223	5000	4.60	20241113	19740	-73.51	20240223	5000	4.60	20241113	1.48	N	059270	500	55 억	178089	N	N	0	N	N
47	20241113	110323	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5070	-30	5	-0.59	262749660	51814	39.56	5010	5190	5000	6630	3570	5100	5071.02	1.60	11318	5360	5230	5150	5020	4940	5190	4980	56	1530	500	3160	10	1	11140799	565	-71.41	1.39	12	0.47	-71.00	3656.00	19740	20240223	-74.32	5000	20241113	1.40	19740	-74.32	20240223	5000	1.40	20241113	19740	-74.32	20240223	5000	1.40	20241113	1.48	N	059270	500	55 억	178089	N	N	0	N	N
48	20241113	100323	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5110	10	2	0.20	142203310	27947	21.34	5010	5190	5010	6630	3570	5100	5088.32	1.60	6208	5360	5230	5150	5020	4940	5190	4980	56	1530	500	3160	10	1	11140799	569	-71.97	1.40	12	0.25	-71.00	3656.00	19740	20240223	-74.11	5010	20241113	2.00	19740	-74.11	20240223	5010	2.00	20241113	19740	-74.11	20240223	5010	2.00	20241113	1.48	N	059270	500	55 억	178089	N	N	0	N	N
49	20241113	090317	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5100	0	3	0.00	28213820	5609	4.28	5010	5120	5010	6630	3570	5100	5030.10	1.60	1827	5360	5230	5150	5020	4940	5190	4980	56	1530	500	3160	10	1	11140799	568	-71.83	1.39	12	0.05	-71.00	3656.00	19740	20240223	-74.16	5010	20241113	1.80	19740	-74.16	20240223	5010	1.80	20241113	19740	-74.16	20240223	5010	1.80	20241113	1.48	N	059270	500	55 억	178089	N	N	0	N	N
50	20241112	160521	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5100	-70	5	-1.35	664996340	128930	56.79	5180	5280	5070	6720	3620	5170	5157.80	1.48	13392	5970	5570	5330	4930	4690	5450	4810	56	1550	500	3200	10	1	11140799	568	-71.83	1.39	12	1.16	-71.00	3656.00	19740	20240223	-74.16	5070	20241112	0.59	19740	-74.16	20240223	5070	0.59	20241112	19740	-74.16	20240223	5070	0.59	20241112	1.38	N	059270	500	55 억	164772	N	N	0	N	N
51	20241112	150525	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5080	-90	5	-1.74	615556110	119247	52.52	5180	5280	5070	6720	3620	5170	5162.02	1.48	10291	5970	5570	5330	4930	4690	5450	4810	56	1550	500	3200	10	1	11140799	566	-71.55	1.39	12	1.07	-71.00	3656.00	19740	20240223	-74.27	5070	20241112	0.20	19740	-74.27	20240223	5070	0.20	20241112	19740	-74.27	20240223	5070	0.20	20241112	1.38	N	059270	500	55 억	164772	N	N	0	N	N
52	20241112	140532	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5100	-70	5	-1.35	555950070	107551	47.37	5180	5280	5080	6720	3620	5170	5169.18	1.48	7159	5970	5570	5330	4930	4690	5450	4810	56	1550	500	3200	10	1	11140799	568	-71.83	1.39	12	0.97	-71.00	3656.00	19740	20240223	-74.16	5080	20241112	0.39	19740	-74.16	20240223	5080	0.39	20241112	19740	-74.16	20240223	5080	0.39	20241112	1.38	N	059270	500	55 억	164772	N	N	0	N	N
53	20241112	130527	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5140	-30	5	-0.58	489791820	94594	41.67	5180	5280	5080	6720	3620	5170	5177.84	1.48	4332	5970	5570	5330	4930	4690	5450	4810	56	1550	500	3200	10	1	11140799	573	-72.39	1.41	12	0.85	-71.00	3656.00	19740	20240223	-73.96	5080	20241112	1.18	19740	-73.96	20240223	5080	1.18	20241112	19740	-73.96	20240223	5080	1.18	20241112	1.38	N	059270	500	55 억	164772	N	N	0	N	N
54	20241112	120527	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5170	0	3	0.00	449577020	86773	38.22	5180	5280	5080	6720	3620	5170	5181.08	1.48	1516	5970	5570	5330	4930	4690	5450	4810	56	1550	500	3200	10	1	11140799	576	-72.82	1.41	12	0.78	-71.00	3656.00	19740	20240223	-73.81	5080	20241112	1.77	19740	-73.81	20240223	5080	1.77	20241112	19740	-73.81	20240223	5080	1.77	20241112	1.38	N	059270	500	55 억	164772	N	N	0	N	N
55	20241112	110525	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5240	70	2	1.35	369418480	71264	31.39	5180	5280	5080	6720	3620	5170	5183.81	1.48	-42	5970	5570	5330	4930	4690	5450	4810	56	1550	500	3200	10	1	11140799	584	-73.80	1.43	12	0.64	-71.00	3656.00	19740	20240223	-73.45	5080	20241112	3.15	19740	-73.45	20240223	5080	3.15	20241112	19740	-73.45	20240223	5080	3.15	20241112	1.38	N	059270	500	55 억	164772	N	N	0	N	N
56	20241112	100525	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5170	0	3	0.00	289261980	55855	24.60	5180	5280	5080	6720	3620	5170	5178.81	1.48	-3970	5970	5570	5330	4930	4690	5450	4810	56	1550	500	3200	10	1	11140799	576	-72.82	1.41	12	0.50	-71.00	3656.00	19740	20240223	-73.81	5080	20241112	1.77	19740	-73.81	20240223	5080	1.77	20241112	19740	-73.81	20240223	5080	1.77	20241112	1.38	N	059270	500	55 억	164772	N	N	0	N	N
57	20241112	090524	57	100.00	KOSDAQ		금속	N	N	N	N	N	5150	-20	5	-0.39	36506070	7100	3.13	5180	5200	5110	6720	3620	5170	5141.46	1.48	-3704	5970	5570	5330	4930	4690	5450	4810	56	1550	500	3200	10	1	11140799	574	-72.54	1.41	12	0.06	-71.00	3656.00	19740	20240223	-73.91	5090	20241111	1.18	19740	-73.91	20240223	5090	1.18	20241111	19740	-73.91	20240223	5090	1.18	20241111	1.38	N	059270	500	55 억	164772	N	N	0	N	N
58	20241111	160522	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5170	-430	5	-7.68	1176898330	222833	186.15	5600	5730	5090	7280	3920	5600	5281.65	1.42	6164	5946	5772	5666	5492	5386	5720	5440	56	1680	500	3470	10	1	11140799	576	-72.82	1.41	12	2.00	-71.00	3656.00	19740	20240223	-73.81	5090	20241111	1.57	19740	-73.81	20240223	5090	1.57	20241111	19740	-73.81	20240223	5090	1.57	20241111	1.37	N	059270	500	55 억	158647	N	N	0	N	N
59	20241111	150538	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5100	-500	5	-8.93	1101812460	208203	173.93	5600	5730	5090	7280	3920	5600	5292.01	1.42	1815	5946	5772	5666	5492	5386	5720	5440	56	1680	500	3470	10	1	11140799	568	-71.83	1.39	12	1.87	-71.00	3656.00	19740	20240223	-74.16	5090	20241111	0.20	19740	-74.16	20240223	5090	0.20	20241111	19740	-74.16	20240223	5090	0.20	20241111	1.37	N	059270	500	55 억	158647	N	N	0	N	N
60	20241111	140529	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5270	-330	5	-5.89	723608580	135131	112.89	5600	5730	5220	7280	3920	5600	5354.87	1.42	-835	5946	5772	5666	5492	5386	5720	5440	56	1680	500	3470	10	1	11140799	587	-74.23	1.44	12	1.21	-71.00	3656.00	19740	20240223	-73.30	5220	20241111	0.96	19740	-73.30	20240223	5220	0.96	20241111	19740	-73.30	20240223	5220	0.96	20241111	1.37	N	059270	500	55 억	158647	N	N	0	N	N
61	20241111	130527	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5300	-300	5	-5.36	592414860	110206	92.07	5600	5730	5220	7280	3920	5600	5375.52	1.42	-2044	5946	5772	5666	5492	5386	5720	5440	56	1680	500	3470	10	1	11140799	590	-74.65	1.45	12	0.99	-71.00	3656.00	19740	20240223	-73.15	5220	20241111	1.53	19740	-73.15	20240223	5220	1.53	20241111	19740	-73.15	20240223	5220	1.53	20241111	1.37	N	059270	500	55 억	158647	N	N	0	N	N
62	20241111	120523	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5270	-330	5	-5.89	527961140	98010	81.88	5600	5730	5240	7280	3920	5600	5386.81	1.42	-366	5946	5772	5666	5492	5386	5720	5440	56	1680	500	3470	10	1	11140799	587	-74.23	1.44	12	0.88	-71.00	3656.00	19740	20240223	-73.30	5240	20241111	0.57	19740	-73.30	20240223	5240	0.57	20241111	19740	-73.30	20240223	5240	0.57	20241111	1.37	N	059270	500	55 억	158647	N	N	0	N	N
63	20241111	110524	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5320	-280	5	-5.00	396559220	73235	61.18	5600	5730	5300	7280	3920	5600	5414.89	1.42	1949	5946	5772	5666	5492	5386	5720	5440	56	1680	500	3470	10	1	11140799	593	-74.93	1.46	12	0.66	-71.00	3656.00	19740	20240223	-73.05	5300	20241111	0.38	19740	-73.05	20240223	5300	0.38	20241111	19740	-73.05	20240223	5300	0.38	20241111	1.37	N	059270	500	55 억	158647	N	N	0	N	N
64	20241111	100522	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5350	-250	5	-4.46	296428210	54493	45.52	5600	5730	5300	7280	3920	5600	5439.75	1.42	7	5946	5772	5666	5492	5386	5720	5440	56	1680	500	3470	10	1	11140799	596	-75.35	1.46	12	0.49	-71.00	3656.00	19740	20240223	-72.90	5300	20241111	0.94	19740	-72.90	20240223	5300	0.94	20241111	19740	-72.90	20240223	5300	0.94	20241111	1.37	N	059270	500	55 억	158647	N	N	0	N	N
65	20241111	090519	57	100.00	KOSDAQ		금속	N	N	N	N	N	5550	-50	5	-0.89	22524820	3999	3.34	5600	5730	5510	7280	3920	5600	5632.61	1.42	-1512	5946	5772	5666	5492	5386	5720	5440	56	1680	500	3470	10	1	11140799	618	-78.17	1.52	12	0.04	-71.00	3656.00	19740	20240223	-71.88	5360	20241031	3.54	19740	-71.88	20240223	5360	3.54	20241031	19740	-71.88	20240223	5360	3.54	20241031	1.37	N	059270	500	55 억	158647	N	N	0	N	N
66	20241108	160517	57	100.00	KOSDAQ		금속	N	N	N	N	N	5600	-70	5	-1.23	659754980	116634	60.87	5630	5840	5560	7370	3970	5670	5656.70	1.48	-6583	6130	5900	5650	5420	5170	6015	5535	56	1700	500	3510	10	1	11140799	624	-78.87	1.53	12	1.05	-71.00	3656.00	19740	20240223	-71.63	5360	20241031	4.48	19740	-71.63	20240223	5360	4.48	20241031	19740	-71.63	20240223	5360	4.48	20241031	1.39	N	059270	500	55 억	164961	N	N	476	N	N
67	20241108	150523	57	100.00	KOSDAQ		금속	N	N	N	N	N	5610	-60	5	-1.06	646092830	114195	59.60	5630	5840	5560	7370	3970	5670	5657.80	1.48	-6373	6130	5900	5650	5420	5170	6015	5535	56	1700	500	3510	10	1	11140799	625	-79.01	1.53	12	1.03	-71.00	3656.00	19740	20240223	-71.58	5360	20241031	4.66	19740	-71.58	20240223	5360	4.66	20241031	19740	-71.58	20240223	5360	4.66	20241031	1.39	N	059270	500	55 억	164961	N	N	476	N	N
68	20241108	140523	57	100.00	KOSDAQ		금속	N	N	N	N	N	5620	-50	5	-0.88	598649780	105736	55.19	5630	5840	5560	7370	3970	5670	5661.74	1.48	-9026	6130	5900	5650	5420	5170	6015	5535	56	1700	500	3510	10	1	11140799	626	-79.15	1.54	12	0.95	-71.00	3656.00	19740	20240223	-71.53	5360	20241031	4.85	19740	-71.53	20240223	5360	4.85	20241031	19740	-71.53	20240223	5360	4.85	20241031	1.39	N	059270	500	55 억	164961	N	N	476	N	N
69	20241108	130522	57	100.00	KOSDAQ		금속	N	N	N	N	N	5620	-50	5	-0.88	543761410	95933	50.07	5630	5840	5570	7370	3970	5670	5668.14	1.48	-9775	6130	5900	5650	5420	5170	6015	5535	56	1700	500	3510	10	1	11140799	626	-79.15	1.54	12	0.86	-71.00	3656.00	19740	20240223	-71.53	5360	20241031	4.85	19740	-71.53	20240223	5360	4.85	20241031	19740	-71.53	20240223	5360	4.85	20241031	1.39	N	059270	500	55 억	164961	N	N	476	N	N
70	20241108	120522	57	100.00	KOSDAQ		금속	N	N	N	N	N	5640	-30	5	-0.53	458819920	80782	42.16	5630	5840	5570	7370	3970	5670	5679.73	1.48	-7856	6130	5900	5650	5420	5170	6015	5535	56	1700	500	3510	10	1	11140799	628	-79.44	1.54	12	0.73	-71.00	3656.00	19740	20240223	-71.43	5360	20241031	5.22	19740	-71.43	20240223	5360	5.22	20241031	19740	-71.43	20240223	5360	5.22	20241031	1.39	N	059270	500	55 억	164961	N	N	476	N	N
71	20241108	110522	57	100.00	KOSDAQ		금속	N	N	N	N	N	5590	-80	5	-1.41	375377230	65986	34.44	5630	5840	5570	7370	3970	5670	5688.74	1.48	-3429	6130	5900	5650	5420	5170	6015	5535	56	1700	500	3510	10	1	11140799	623	-78.73	1.53	12	0.59	-71.00	3656.00	19740	20240223	-71.68	5360	20241031	4.29	19740	-71.68	20240223	5360	4.29	20241031	19740	-71.68	20240223	5360	4.29	20241031	1.39	N	059270	500	55 억	164961	N	N	476	N	N
72	20241108	100529	57	100.00	KOSDAQ		금속	N	N	N	N	N	5710	40	2	0.71	223038730	38962	20.34	5630	5840	5630	7370	3970	5670	5724.52	1.48	-3012	6130	5900	5650	5420	5170	6015	5535	56	1700	500	3510	10	1	11140799	636	-80.42	1.56	12	0.35	-71.00	3656.00	19740	20240223	-71.07	5360	20241031	6.53	19740	-71.07	20240223	5360	6.53	20241031	19740	-71.07	20240223	5360	6.53	20241031	1.39	N	059270	500	55 억	164961	N	N	476	N	N
73	20241108	090517	57	100.00	KOSDAQ		금속	N	N	N	N	N	5700	30	2	0.53	43301700	7641	3.99	5630	5710	5630	7370	3970	5670	5667.02	1.48	2561	6130	5900	5650	5420	5170	6015	5535	56	1700	500	3510	10	1	11140799	635	-80.28	1.56	12	0.07	-71.00	3656.00	19740	20240223	-71.12	5360	20241031	6.34	19740	-71.12	20240223	5360	6.34	20241031	19740	-71.12	20240223	5360	6.34	20241031	1.39	N	059270	500	55 억	164961	N	N	476	N	N
74	20241107	160518	57	100.00	KOSDAQ		금속	N	N	N	N	N	5670	110	2	1.98	1080894140	190423	253.83	5570	5880	5400	7220	3900	5560	5676.28	1.19	31981	5813	5686	5563	5436	5313	5685	5435	56	1660	500	3440	10	1	11140799	632	-79.86	1.55	12	1.71	-71.00	3656.00	19740	20240223	-71.28	5360	20241031	5.78	19740	-71.28	20240223	5360	5.78	20241031	19740	-71.28	20240223	5360	5.78	20241031	1.40	N	059270	500	55 억	133061	N	N	476	N	N
75	20241107	150519	57	100.00	KOSDAQ		금속	N	N	N	N	N	5650	90	2	1.62	1024451070	180422	240.50	5570	5880	5400	7220	3900	5560	5678.08	1.19	29049	5813	5686	5563	5436	5313	5685	5435	56	1660	500	3440	10	1	11140799	629	-79.58	1.55	12	1.62	-71.00	3656.00	19740	20240223	-71.38	5360	20241031	5.41	19740	-71.38	20240223	5360	5.41	20241031	19740	-71.38	20240223	5360	5.41	20241031	1.40	N	059270	500	55 억	133061	N	N	608	N	N
76	20241107	140522	57	100.00	KOSDAQ		금속	N	N	N	N	N	5700	140	2	2.52	958321270	168704	224.88	5570	5880	5400	7220	3900	5560	5680.49	1.19	27987	5813	5686	5563	5436	5313	5685	5435	56	1660	500	3440	10	1	11140799	635	-80.28	1.56	12	1.51	-71.00	3656.00	19740	20240223	-71.12	5360	20241031	6.34	19740	-71.12	20240223	5360	6.34	20241031	19740	-71.12	20240223	5360	6.34	20241031	1.40	N	059270	500	55 억	133061	N	N	608	N	N
77	20241107	130523	57	100.00	KOSDAQ		금속	N	N	N	N	N	5740	180	2	3.24	871624970	153418	204.50	5570	5880	5400	7220	3900	5560	5681.37	1.19	28484	5813	5686	5563	5436	5313	5685	5435	56	1660	500	3440	10	1	11140799	639	-80.85	1.57	12	1.38	-71.00	3656.00	19740	20240223	-70.92	5360	20241031	7.09	19740	-70.92	20240223	5360	7.09	20241031	19740	-70.92	20240223	5360	7.09	20241031	1.40	N	059270	500	55 억	133061	N	N	608	N	N
78	20241107	120520	57	100.00	KOSDAQ		금속	N	N	N	N	N	5760	200	2	3.60	781964740	137876	183.79	5570	5880	5400	7220	3900	5560	5671.51	1.19	24991	5813	5686	5563	5436	5313	5685	5435	56	1660	500	3440	10	1	11140799	642	-81.13	1.58	12	1.24	-71.00	3656.00	19740	20240223	-70.82	5360	20241031	7.46	19740	-70.82	20240223	5360	7.46	20241031	19740	-70.82	20240223	5360	7.46	20241031	1.40	N	059270	500	55 억	133061	N	N	608	N	N
79	20241107	110520	57	100.00	KOSDAQ		금속	N	N	N	N	N	5790	230	2	4.14	722012250	127407	169.83	5570	5880	5400	7220	3900	5560	5666.97	1.19	22494	5813	5686	5563	5436	5313	5685	5435	56	1660	500	3440	10	1	11140799	645	-81.55	1.58	12	1.14	-71.00	3656.00	19740	20240223	-70.67	5360	20241031	8.02	19740	-70.67	20240223	5360	8.02	20241031	19740	-70.67	20240223	5360	8.02	20241031	1.40	N	059270	500	55 억	133061	N	N	608	N	N
80	20241107	100519	57	100.00	KOSDAQ		금속	N	N	N	N	N	5740	180	2	3.24	607418860	107490	143.28	5570	5880	5400	7220	3900	5560	5650.93	1.19	26295	5813	5686	5563	5436	5313	5685	5435	56	1660	500	3440	10	1	11140799	639	-80.85	1.57	12	0.96	-71.00	3656.00	19740	20240223	-70.92	5360	20241031	7.09	19740	-70.92	20240223	5360	7.09	20241031	19740	-70.92	20240223	5360	7.09	20241031	1.40	N	059270	500	55 억	133061	N	N	608	N	N
81	20241107	090520	57	100.00	KOSDAQ		금속	N	N	N	N	N	5500	-60	5	-1.08	81527780	14900	19.86	5570	5600	5400	7220	3900	5560	5471.66	1.19	-228	5813	5686	5563	5436	5313	5685	5435	56	1660	500	3440	10	1	11140799	613	-77.46	1.50	12	0.13	-71.00	3656.00	19740	20240223	-72.14	5360	20241031	2.61	19740	-72.14	20240223	5360	2.61	20241031	19740	-72.14	20240223	5360	2.61	20241031	1.40	N	059270	500	55 억	133061	N	N	608	N	N
82	20241106	160522	57	100.00	KOSDAQ		금속	N	N	N	N	N	5560	30	2	0.54	415969790	74726	106.79	5560	5690	5440	7180	3880	5530	5566.60	1.19	249	5756	5642	5536	5422	5316	5590	5370	56	1650	500	3420	10	1	11140799	619	-78.31	1.52	12	0.67	-71.00	3656.00	19740	20240223	-71.83	5360	20241031	3.73	19740	-71.83	20240223	5360	3.73	20241031	19740	-71.83	20240223	5360	3.73	20241031	1.40	N	059270	500	55 억	132805	N	N	608	N	N
83	20241106	150537	57	100.00	KOSDAQ		금속	N	N	N	N	N	5560	30	2	0.54	402840710	72364	103.42	5560	5690	5440	7180	3880	5530	5566.87	1.19	205	5756	5642	5536	5422	5316	5590	5370	56	1650	500	3420	10	1	11140799	619	-78.31	1.52	12	0.65	-71.00	3656.00	19740	20240223	-71.83	5360	20241031	3.73	19740	-71.83	20240223	5360	3.73	20241031	19740	-71.83	20240223	5360	3.73	20241031	1.40	N	059270	500	55 억	132805	N	N	106	N	N
84	20241106	140533	57	100.00	KOSDAQ		금속	N	N	N	N	N	5450	-80	5	-1.45	373832210	67091	95.88	5560	5690	5440	7180	3880	5530	5572.02	1.19	-199	5756	5642	5536	5422	5316	5590	5370	56	1650	500	3420	10	1	11140799	607	-76.76	1.49	12	0.60	-71.00	3656.00	19740	20240223	-72.39	5360	20241031	1.68	19740	-72.39	20240223	5360	1.68	20241031	19740	-72.39	20240223	5360	1.68	20241031	1.40	N	059270	500	55 억	132805	N	N	106	N	N
85	20241106	130539	57	100.00	KOSDAQ		금속	N	N	N	N	N	5490	-40	5	-0.72	335208590	60013	85.77	5560	5690	5460	7180	3880	5530	5585.60	1.19	866	5756	5642	5536	5422	5316	5590	5370	56	1650	500	3420	10	1	11140799	612	-77.32	1.50	12	0.54	-71.00	3656.00	19740	20240223	-72.19	5360	20241031	2.43	19740	-72.19	20240223	5360	2.43	20241031	19740	-72.19	20240223	5360	2.43	20241031	1.40	N	059270	500	55 억	132805	N	N	106	N	N
86	20241106	120521	57	100.00	KOSDAQ		금속	N	N	N	N	N	5510	-20	5	-0.36	258397130	46016	65.76	5560	5690	5510	7180	3880	5530	5615.38	1.19	5303	5756	5642	5536	5422	5316	5590	5370	56	1650	500	3420	10	1	11140799	614	-77.61	1.51	12	0.41	-71.00	3656.00	19740	20240223	-72.09	5360	20241031	2.80	19740	-72.09	20240223	5360	2.80	20241031	19740	-72.09	20240223	5360	2.80	20241031	1.40	N	059270	500	55 억	132805	N	N	106	N	N
87	20241106	110525	57	100.00	KOSDAQ		금속	N	N	N	N	N	5590	60	2	1.08	175899710	31207	44.60	5560	5690	5560	7180	3880	5530	5636.55	1.19	10830	5756	5642	5536	5422	5316	5590	5370	56	1650	500	3420	10	1	11140799	623	-78.73	1.53	12	0.28	-71.00	3656.00	19740	20240223	-71.68	5360	20241031	4.29	19740	-71.68	20240223	5360	4.29	20241031	19740	-71.68	20240223	5360	4.29	20241031	1.40	N	059270	500	55 억	132805	N	N	106	N	N
88	20241106	100527	57	100.00	KOSDAQ		금속	N	N	N	N	N	5650	120	2	2.17	133750500	23699	33.87	5560	5690	5560	7180	3880	5530	5643.72	1.19	8388	5756	5642	5536	5422	5316	5590	5370	56	1650	500	3420	10	1	11140799	629	-79.58	1.55	12	0.21	-71.00	3656.00	19740	20240223	-71.38	5360	20241031	5.41	19740	-71.38	20240223	5360	5.41	20241031	19740	-71.38	20240223	5360	5.41	20241031	1.40	N	059270	500	55 억	132805	N	N	106	N	N
89	20241106	090524	57	100.00	KOSDAQ		금속	N	N	N	N	N	5600	70	2	1.27	5497670	986	1.41	5560	5630	5560	7180	3880	5530	5575.73	1.19	278	5756	5642	5536	5422	5316	5590	5370	56	1650	500	3420	10	1	11140799	624	-78.87	1.53	12	0.01	-71.00	3656.00	19740	20240223	-71.63	5360	20241031	4.48	19740	-71.63	20240223	5360	4.48	20241031	19740	-71.63	20240223	5360	4.48	20241031	1.40	N	059270	500	55 억	132805	N	N	106	N	N
90	20241105	160510	57	100.00	KOSDAQ		금속	N	N	N	N	N	5530	-20	5	-0.36	387010960	69772	76.11	5550	5650	5430	7210	3890	5550	5546.80	1.21	-1892	5683	5616	5533	5466	5383	5625	5475	56	1660	500	3440	10	1	11140799	616	-77.89	1.51	12	0.63	-71.00	3656.00	19740	20240223	-71.99	5360	20241031	3.17	19740	-71.99	20240223	5360	3.17	20241031	19740	-71.99	20240223	5360	3.17	20241031	1.41	N	059270	500	55 억	134741	N	N	106	N	N
91	20241105	150519	57	100.00	KOSDAQ		금속	N	N	N	N	N	5560	10	2	0.18	367415280	66233	72.25	5550	5650	5430	7210	3890	5550	5547.31	1.21	-2479	5683	5616	5533	5466	5383	5625	5475	56	1660	500	3440	10	1	11140799	619	-78.31	1.52	12	0.59	-71.00	3656.00	19740	20240223	-71.83	5360	20241031	3.73	19740	-71.83	20240223	5360	3.73	20241031	19740	-71.83	20240223	5360	3.73	20241031	1.41	N	059270	500	55 억	134741	N	N	42	N	N
92	20241105	140515	57	100.00	KOSDAQ		금속	N	N	N	N	N	5560	10	2	0.18	354480720	63901	69.70	5550	5650	5430	7210	3890	5550	5547.34	1.21	-2201	5683	5616	5533	5466	5383	5625	5475	56	1660	500	3440	10	1	11140799	619	-78.31	1.52	12	0.57	-71.00	3656.00	19740	20240223	-71.83	5360	20241031	3.73	19740	-71.83	20240223	5360	3.73	20241031	19740	-71.83	20240223	5360	3.73	20241031	1.41	N	059270	500	55 억	134741	N	N	42	N	N
93	20241105	130518	57	100.00	KOSDAQ		금속	N	N	N	N	N	5580	30	2	0.54	310334690	55973	61.05	5550	5650	5430	7210	3890	5550	5544.36	1.21	-2467	5683	5616	5533	5466	5383	5625	5475	56	1660	500	3440	10	1	11140799	622	-78.59	1.53	12	0.50	-71.00	3656.00	19740	20240223	-71.73	5360	20241031	4.10	19740	-71.73	20240223	5360	4.10	20241031	19740	-71.73	20240223	5360	4.10	20241031	1.41	N	059270	500	55 억	134741	N	N	42	N	N
94	20241105	120515	57	100.00	KOSDAQ		금속	N	N	N	N	N	5540	-10	5	-0.18	284392960	51302	55.96	5550	5650	5430	7210	3890	5550	5543.51	1.21	-2469	5683	5616	5533	5466	5383	5625	5475	56	1660	500	3440	10	1	11140799	617	-78.03	1.52	12	0.46	-71.00	3656.00	19740	20240223	-71.94	5360	20241031	3.36	19740	-71.94	20240223	5360	3.36	20241031	19740	-71.94	20240223	5360	3.36	20241031	1.41	N	059270	500	55 억	134741	N	N	42	N	N
95	20241105	110506	57	100.00	KOSDAQ		금속	N	N	N	N	N	5550	0	3	0.00	198833970	35781	39.03	5550	5650	5470	7210	3890	5550	5556.97	1.21	-982	5683	5616	5533	5466	5383	5625	5475	56	1660	500	3440	10	1	11140799	618	-78.17	1.52	12	0.32	-71.00	3656.00	19740	20240223	-71.88	5360	20241031	3.54	19740	-71.88	20240223	5360	3.54	20241031	19740	-71.88	20240223	5360	3.54	20241031	1.41	N	059270	500	55 억	134741	N	N	42	N	N
96	20241105	100514	57	100.00	KOSDAQ		금속	N	N	N	N	N	5580	30	2	0.54	160425910	28874	31.50	5550	5650	5470	7210	3890	5550	5556.07	1.21	-1407	5683	5616	5533	5466	5383	5625	5475	56	1660	500	3440	10	1	11140799	622	-78.59	1.53	12	0.26	-71.00	3656.00	19740	20240223	-71.73	5360	20241031	4.10	19740	-71.73	20240223	5360	4.10	20241031	19740	-71.73	20240223	5360	4.10	20241031	1.41	N	059270	500	55 억	134741	N	N	42	N	N
97	20241105	090512	57	100.00	KOSDAQ		금속	N	N	N	N	N	5610	60	2	1.08	19865710	3558	3.88	5550	5650	5530	7210	3890	5550	5583.39	1.21	-633	5683	5616	5533	5466	5383	5625	5475	56	1660	500	3440	10	1	11140799	625	-79.01	1.53	12	0.03	-71.00	3656.00	19740	20240223	-71.58	5360	20241031	4.66	19740	-71.58	20240223	5360	4.66	20241031	19740	-71.58	20240223	5360	4.66	20241031	1.41	N	059270	500	55 억	134741	N	N	42	N	N
98	20241104	160510	57	100.00	KOSDAQ		금속	N	N	N	N	N	5550	100	2	1.83	505572320	91307	50.52	5550	5600	5450	7080	3820	5450	5537.07	1.08	14224	5856	5652	5526	5322	5196	5590	5260	56	1630	500	3370	10	1	11140799	618	-78.17	1.52	12	0.82	-71.00	3656.00	19740	20240223	-71.88	5360	20241031	3.54	19740	-71.88	20240223	5360	3.54	20241031	19740	-71.88	20240223	5360	3.54	20241031	1.46	N	059270	500	55 억	120502	N	N	42	N	N
99	20241104	150519	57	100.00	KOSDAQ		금속	N	N	N	N	N	5550	100	2	1.83	465811410	84123	46.55	5550	5600	5450	7080	3820	5450	5537.29	1.08	13188	5856	5652	5526	5322	5196	5590	5260	56	1630	500	3370	10	1	11140799	618	-78.17	1.52	12	0.76	-71.00	3656.00	19740	20240223	-71.88	5360	20241031	3.54	19740	-71.88	20240223	5360	3.54	20241031	19740	-71.88	20240223	5360	3.54	20241031	1.46	N	059270	500	55 억	120502	N	N	0	N	N
100	20241104	140510	57	100.00	KOSDAQ		금속	N	N	N	N	N	5530	80	2	1.47	420275480	75889	41.99	5550	5600	5450	7080	3820	5450	5538.06	1.08	13662	5856	5652	5526	5322	5196	5590	5260	56	1630	500	3370	10	1	11140799	616	-77.89	1.51	12	0.68	-71.00	3656.00	19740	20240223	-71.99	5360	20241031	3.17	19740	-71.99	20240223	5360	3.17	20241031	19740	-71.99	20240223	5360	3.17	20241031	1.46	N	059270	500	55 억	120502	N	N	0	N	N
101	20241104	130451	57	100.00	KOSDAQ		금속	N	N	N	N	N	5520	70	2	1.28	369585630	66679	36.90	5550	5600	5450	7080	3820	5450	5542.79	1.08	13735	5856	5652	5526	5322	5196	5590	5260	56	1630	500	3370	10	1	11140799	615	-77.75	1.51	12	0.60	-71.00	3656.00	19740	20240223	-72.04	5360	20241031	2.99	19740	-72.04	20240223	5360	2.99	20241031	19740	-72.04	20240223	5360	2.99	20241031	1.46	N	059270	500	55 억	120502	N	N	0	N	N
102	20241104	120502	57	100.00	KOSDAQ		금속	N	N	N	N	N	5550	100	2	1.83	310575220	55964	30.97	5550	5600	5460	7080	3820	5450	5549.59	1.08	12871	5856	5652	5526	5322	5196	5590	5260	56	1630	500	3370	10	1	11140799	618	-78.17	1.52	12	0.50	-71.00	3656.00	19740	20240223	-71.88	5360	20241031	3.54	19740	-71.88	20240223	5360	3.54	20241031	19740	-71.88	20240223	5360	3.54	20241031	1.46	N	059270	500	55 억	120502	N	N	0	N	N
103	20241104	110500	57	100.00	KOSDAQ		금속	N	N	N	N	N	5580	130	2	2.39	247976590	44630	24.70	5550	5600	5480	7080	3820	5450	5556.33	1.08	10355	5856	5652	5526	5322	5196	5590	5260	56	1630	500	3370	10	1	11140799	622	-78.59	1.53	12	0.40	-71.00	3656.00	19740	20240223	-71.73	5360	20241031	4.10	19740	-71.73	20240223	5360	4.10	20241031	19740	-71.73	20240223	5360	4.10	20241031	1.46	N	059270	500	55 억	120502	N	N	0	N	N
104	20241104	100454	57	100.00	KOSDAQ		금속	N	N	N	N	N	5590	140	2	2.57	200908420	36204	20.03	5550	5600	5480	7080	3820	5450	5549.41	1.08	9168	5856	5652	5526	5322	5196	5590	5260	56	1630	500	3370	10	1	11140799	623	-78.73	1.53	12	0.32	-71.00	3656.00	19740	20240223	-71.68	5360	20241031	4.29	19740	-71.68	20240223	5360	4.29	20241031	19740	-71.68	20240223	5360	4.29	20241031	1.46	N	059270	500	55 억	120502	N	N	0	N	N
105	20241104	090501	57	100.00	KOSDAQ		금속	N	N	N	N	N	5530	80	2	1.47	38327070	6932	3.84	5550	5550	5480	7080	3820	5450	5529.27	1.08	348	5856	5652	5526	5322	5196	5590	5260	56	1630	500	3370	10	1	11140799	616	-77.89	1.51	12	0.06	-71.00	3656.00	19740	20240223	-71.99	5360	20241031	3.17	19740	-71.99	20240223	5360	3.17	20241031	19740	-71.99	20240223	5360	3.17	20241031	1.46	N	059270	500	55 억	120502	N	N	0	N	N
106	20241101	160445	57	100.00	KOSDAQ		금속	N	N	N	N	N	5450	-280	5	-4.89	986348290	178786	91.43	5720	5730	5400	7440	4020	5730	5517.34	1.22	-15640	6030	5880	5620	5470	5210	5955	5545	56	1710	500	3550	10	1	11140799	607	-76.76	1.49	12	1.60	-71.00	3656.00	19740	20240223	-72.39	5360	20241031	1.68	19740	-72.39	20240223	5360	1.68	20241031	19740	-72.39	20240223	5360	1.68	20241031	1.55	N	059270	500	55 억	135918	N	N	0	N	N
107	20241101	150457	57	100.00	KOSDAQ		금속	N	N	N	N	N	5450	-280	5	-4.89	824044040	148813	76.10	5720	5730	5430	7440	4020	5730	5537.30	1.22	-7936	6030	5880	5620	5470	5210	5955	5545	56	1710	500	3550	10	1	11140799	607	-76.76	1.49	12	1.34	-71.00	3656.00	19740	20240223	-72.39	5360	20241031	1.68	19740	-72.39	20240223	5360	1.68	20241031	19740	-72.39	20240223	5360	1.68	20241031	1.55	N	059270	500	55 억	135918	N	N	0	N	N
108	20241101	140447	57	100.00	KOSDAQ		금속	N	N	N	N	N	5480	-250	5	-4.36	643569770	115787	59.21	5720	5730	5460	7440	4020	5730	5558.05	1.22	-5762	6030	5880	5620	5470	5210	5955	5545	56	1710	500	3550	10	1	11140799	611	-77.18	1.50	12	1.04	-71.00	3656.00	19740	20240223	-72.24	5360	20241031	2.24	19740	-72.24	20240223	5360	2.24	20241031	19740	-72.24	20240223	5360	2.24	20241031	1.55	N	059270	500	55 억	135918	N	N	0	N	N
109	20241101	130536	57	100.00	KOSDAQ		금속	N	N	N	N	N	5520	-210	5	-3.66	555454290	99726	51.00	5720	5730	5460	7440	4020	5730	5569.62	1.22	-1584	6030	5880	5620	5470	5210	5955	5545	56	1710	500	3550	10	1	11140799	615	-77.75	1.51	12	0.90	-71.00	3656.00	19740	20240223	-72.04	5360	20241031	2.99	19740	-72.04	20240223	5360	2.99	20241031	19740	-72.04	20240223	5360	2.99	20241031	1.55	N	059270	500	55 억	135918	N	N	0	N	N
110	20241101	120536	57	100.00	KOSDAQ		금속	N	N	N	N	N	5530	-200	5	-3.49	452319790	80964	41.40	5720	5730	5500	7440	4020	5730	5586.47	1.22	-2856	6030	5880	5620	5470	5210	5955	5545	56	1710	500	3550	10	1	11140799	616	-77.89	1.51	12	0.73	-71.00	3656.00	19740	20240223	-71.99	5360	20241031	3.17	19740	-71.99	20240223	5360	3.17	20241031	19740	-71.99	20240223	5360	3.17	20241031	1.55	N	059270	500	55 억	135918	N	N	0	N	N
111	20241101	110534	57	100.00	KOSDAQ		금속	N	N	N	N	N	5560	-170	5	-2.97	338393270	60372	30.87	5720	5730	5560	7440	4020	5730	5604.90	1.22	391	6030	5880	5620	5470	5210	5955	5545	56	1710	500	3550	10	1	11140799	619	-78.31	1.52	12	0.54	-71.00	3656.00	19740	20240223	-71.83	5360	20241031	3.73	19740	-71.83	20240223	5360	3.73	20241031	19740	-71.83	20240223	5360	3.73	20241031	1.55	N	059270	500	55 억	135918	N	N	0	N	N
112	20241101	100536	57	100.00	KOSDAQ		금속	N	N	N	N	N	5590	-140	5	-2.44	219732210	39110	20.00	5720	5730	5560	7440	4020	5730	5617.98	1.22	2365	6030	5880	5620	5470	5210	5955	5545	56	1710	500	3550	10	1	11140799	623	-78.73	1.53	12	0.35	-71.00	3656.00	19740	20240223	-71.68	5360	20241031	4.29	19740	-71.68	20240223	5360	4.29	20241031	19740	-71.68	20240223	5360	4.29	20241031	1.55	N	059270	500	55 억	135918	N	N	0	N	N
113	20241101	090534	57	100.00	KOSDAQ		금속	N	N	N	N	N	5670	-60	5	-1.05	28934940	5102	2.61	5720	5730	5630	7440	4020	5730	5669.94	1.22	-3557	6030	5880	5620	5470	5210	5955	5545	56	1710	500	3550	10	1	11140799	632	-79.86	1.55	12	0.05	-71.00	3656.00	19740	20240223	-71.28	5360	20241031	5.78	19740	-71.28	20240223	5360	5.78	20241031	19740	-71.28	20240223	5360	5.78	20241031	1.55	N	059270	500	55 억	135918	N	N	0	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History