KissMeData/240600/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161118	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4940	-210	5	-4.08	270809085	54123	300.02	5180	5230	4920	6690	3610	5150	5003.69	1.58	-28536	5336	5242	5176	5082	5016	5210	5050	35	1540	500	3600	5	1	6928151	342	-16.63	0.72	12	0.78	-297.00	6906.00	19580	20240220	-74.77	4920	20241129	0.41	19580	-74.77	20240220	4920	0.41	20241129	19580	-74.77	20240220	4920	0.41	20241129	1.67	N	240600	500	34 억	109516	N	N	N	N
3	20241129	151134	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4945	-205	5	-3.98	263341365	52612	291.64	5180	5230	4920	6690	3610	5150	5005.35	1.58	-28230	5336	5242	5176	5082	5016	5210	5050	35	1540	500	3600	5	1	6928151	343	-16.65	0.72	12	0.76	-297.00	6906.00	19580	20240220	-74.74	4920	20241129	0.51	19580	-74.74	20240220	4920	0.51	20241129	19580	-74.74	20240220	4920	0.51	20241129	1.67	N	240600	500	34 억	109516	N	N	N	N
4	20241129	141136	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5000	-150	5	-2.91	233120690	46512	257.83	5180	5230	4920	6690	3610	5150	5012.05	1.58	-27488	5336	5242	5176	5082	5016	5210	5050	35	1540	500	3600	10	1	6928151	346	-16.84	0.72	12	0.67	-297.00	6906.00	19580	20240220	-74.46	4920	20241129	1.63	19580	-74.46	20240220	4920	1.63	20241129	19580	-74.46	20240220	4920	1.63	20241129	1.67	N	240600	500	34 억	109516	N	N	N	N
5	20241129	131131	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4990	-160	5	-3.11	201863405	40270	223.23	5180	5230	4920	6690	3610	5150	5012.75	1.58	-24562	5336	5242	5176	5082	5016	5210	5050	35	1540	500	3600	5	1	6928151	346	-16.80	0.72	12	0.58	-297.00	6906.00	19580	20240220	-74.51	4920	20241129	1.42	19580	-74.51	20240220	4920	1.42	20241129	19580	-74.51	20240220	4920	1.42	20241129	1.67	N	240600	500	34 억	109516	N	N	N	N
6	20241129	121133	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4970	-180	5	-3.50	195952440	39080	216.63	5180	5230	4920	6690	3610	5150	5014.14	1.58	-24193	5336	5242	5176	5082	5016	5210	5050	35	1540	500	3600	5	1	6928151	344	-16.73	0.72	12	0.56	-297.00	6906.00	19580	20240220	-74.62	4920	20241129	1.02	19580	-74.62	20240220	4920	1.02	20241129	19580	-74.62	20240220	4920	1.02	20241129	1.67	N	240600	500	34 억	109516	N	N	N	N
7	20241129	111135	57	100.00	KOSDAQ		금속	N	N	N	N	N	4975	-175	5	-3.40	140362550	27853	154.40	5180	5230	4970	6690	3610	5150	5039.41	1.58	-17649	5336	5242	5176	5082	5016	5210	5050	35	1540	500	3600	5	1	6928151	345	-16.75	0.72	12	0.40	-297.00	6906.00	19580	20240220	-74.59	4950	20241121	0.51	19580	-74.59	20240220	4950	0.51	20241121	19580	-74.59	20240220	4950	0.51	20241121	1.67	N	240600	500	34 억	109516	N	N	N	N
8	20241129	101128	57	100.00	KOSDAQ		금속	N	N	N	N	N	4995	-155	5	-3.01	111276935	22029	122.11	5180	5230	4970	6690	3610	5150	5051.38	1.58	-16065	5336	5242	5176	5082	5016	5210	5050	35	1540	500	3600	5	1	6928151	346	-16.82	0.72	12	0.32	-297.00	6906.00	19580	20240220	-74.49	4950	20241121	0.91	19580	-74.49	20240220	4950	0.91	20241121	19580	-74.49	20240220	4950	0.91	20241121	1.67	N	240600	500	34 억	109516	N	N	N	N
9	20241129	091133	57	100.00	KOSDAQ		금속	N	N	N	N	N	5070	-80	5	-1.55	28752200	5599	31.04	5180	5230	5070	6690	3610	5150	5135.24	1.58	-4901	5336	5242	5176	5082	5016	5210	5050	35	1540	500	3600	10	1	6928151	351	-17.07	0.73	12	0.08	-297.00	6906.00	19580	20240220	-74.11	4950	20241121	2.42	19580	-74.11	20240220	4950	2.42	20241121	19580	-74.11	20240220	4950	2.42	20241121	1.67	N	240600	500	34 억	109516	N	N	N	N
10	20241128	161117	57	100.00	KOSDAQ		금속	N	N	N	N	N	5150	10	2	0.19	89952850	17423	100.38	5230	5270	5110	6680	3600	5140	5162.88	1.60	-1030	5333	5236	5173	5076	5013	5205	5045	35	1540	500	3590	10	1	6928151	357	-17.34	0.75	12	0.25	-297.00	6906.00	19580	20240220	-73.70	4950	20241121	4.04	19580	-73.70	20240220	4950	4.04	20241121	19580	-73.70	20240220	4950	4.04	20241121	1.68	N	240600	500	34 억	110545	N	N	N	N
11	20241128	151139	57	100.00	KOSDAQ		금속	N	N	N	N	N	5130	-10	5	-0.19	87722170	16989	97.88	5230	5270	5110	6680	3600	5140	5163.47	1.60	-1012	5333	5236	5173	5076	5013	5205	5045	35	1540	500	3590	10	1	6928151	355	-17.27	0.74	12	0.25	-297.00	6906.00	19580	20240220	-73.80	4950	20241121	3.64	19580	-73.80	20240220	4950	3.64	20241121	19580	-73.80	20240220	4950	3.64	20241121	1.68	N	240600	500	34 억	110545	N	N	N	N
12	20241128	141135	57	100.00	KOSDAQ		금속	N	N	N	N	N	5170	30	2	0.58	61877200	11959	68.90	5230	5270	5130	6680	3600	5140	5174.11	1.60	-1129	5333	5236	5173	5076	5013	5205	5045	35	1540	500	3590	10	1	6928151	358	-17.41	0.75	12	0.17	-297.00	6906.00	19580	20240220	-73.60	4950	20241121	4.44	19580	-73.60	20240220	4950	4.44	20241121	19580	-73.60	20240220	4950	4.44	20241121	1.68	N	240600	500	34 억	110545	N	N	N	N
13	20241128	131135	57	100.00	KOSDAQ		금속	N	N	N	N	N	5190	50	2	0.97	55379630	10702	61.66	5230	5270	5130	6680	3600	5140	5174.70	1.60	105	5333	5236	5173	5076	5013	5205	5045	35	1540	500	3590	10	1	6928151	360	-17.47	0.75	12	0.15	-297.00	6906.00	19580	20240220	-73.49	4950	20241121	4.85	19580	-73.49	20240220	4950	4.85	20241121	19580	-73.49	20240220	4950	4.85	20241121	1.68	N	240600	500	34 억	110545	N	N	N	N
14	20241128	121135	57	100.00	KOSDAQ		금속	N	N	N	N	N	5150	10	2	0.19	46382230	8959	51.62	5230	5270	5130	6680	3600	5140	5177.17	1.60	476	5333	5236	5173	5076	5013	5205	5045	35	1540	500	3590	10	1	6928151	357	-17.34	0.75	12	0.13	-297.00	6906.00	19580	20240220	-73.70	4950	20241121	4.04	19580	-73.70	20240220	4950	4.04	20241121	19580	-73.70	20240220	4950	4.04	20241121	1.68	N	240600	500	34 억	110545	N	N	N	N
15	20241128	111139	57	100.00	KOSDAQ		금속	N	N	N	N	N	5150	10	2	0.19	42985620	8300	47.82	5230	5270	5130	6680	3600	5140	5178.99	1.60	860	5333	5236	5173	5076	5013	5205	5045	35	1540	500	3590	10	1	6928151	357	-17.34	0.75	12	0.12	-297.00	6906.00	19580	20240220	-73.70	4950	20241121	4.04	19580	-73.70	20240220	4950	4.04	20241121	19580	-73.70	20240220	4950	4.04	20241121	1.68	N	240600	500	34 억	110545	N	N	N	N
16	20241128	101136	57	100.00	KOSDAQ		금속	N	N	N	N	N	5140	0	3	0.00	39114640	7549	43.49	5230	5270	5130	6680	3600	5140	5181.43	1.60	994	5333	5236	5173	5076	5013	5205	5045	35	1540	500	3590	10	1	6928151	356	-17.31	0.74	12	0.11	-297.00	6906.00	19580	20240220	-73.75	4950	20241121	3.84	19580	-73.75	20240220	4950	3.84	20241121	19580	-73.75	20240220	4950	3.84	20241121	1.68	N	240600	500	34 억	110545	N	N	N	N
17	20241128	091132	57	100.00	KOSDAQ		금속	N	N	N	N	N	5180	40	2	0.78	19889410	3838	22.11	5230	5230	5170	6680	3600	5140	5182.23	1.60	2375	5333	5236	5173	5076	5013	5205	5045	35	1540	500	3590	10	1	6928151	359	-17.44	0.75	12	0.06	-297.00	6906.00	19580	20240220	-73.54	4950	20241121	4.65	19580	-73.54	20240220	4950	4.65	20241121	19580	-73.54	20240220	4950	4.65	20241121	1.68	N	240600	500	34 억	110545	N	N	N	N
18	20241127	161105	57	100.00	KOSDAQ		금속	N	N	N	N	N	5140	-50	5	-0.96	89386870	17353	24.16	5240	5270	5110	6740	3640	5190	5151.09	1.63	-2615	5650	5420	5300	5070	4950	5360	5010	35	1550	500	3630	10	1	6928151	356	-17.31	0.74	12	0.25	-297.00	6906.00	19580	20240220	-73.75	4950	20241121	3.84	19580	-73.75	20240220	4950	3.84	20241121	19580	-73.75	20240220	4950	3.84	20241121	1.72	N	240600	500	34 억	113160	N	N	N	N
19	20241127	151128	57	100.00	KOSDAQ		금속	N	N	N	N	N	5170	-20	5	-0.39	81781080	15875	22.10	5240	5270	5110	6740	3640	5190	5151.56	1.63	-2316	5650	5420	5300	5070	4950	5360	5010	35	1550	500	3630	10	1	6928151	358	-17.41	0.75	12	0.23	-297.00	6906.00	19580	20240220	-73.60	4950	20241121	4.44	19580	-73.60	20240220	4950	4.44	20241121	19580	-73.60	20240220	4950	4.44	20241121	1.72	N	240600	500	34 억	113160	N	N	N	N
20	20241127	141123	57	100.00	KOSDAQ		금속	N	N	N	N	N	5140	-50	5	-0.96	77306720	15007	20.90	5240	5270	5110	6740	3640	5190	5151.38	1.63	-2134	5650	5420	5300	5070	4950	5360	5010	35	1550	500	3630	10	1	6928151	356	-17.31	0.74	12	0.22	-297.00	6906.00	19580	20240220	-73.75	4950	20241121	3.84	19580	-73.75	20240220	4950	3.84	20241121	19580	-73.75	20240220	4950	3.84	20241121	1.72	N	240600	500	34 억	113160	N	N	N	N
21	20241127	131118	57	100.00	KOSDAQ		금속	N	N	N	N	N	5150	-40	5	-0.77	71111760	13805	19.22	5240	5270	5110	6740	3640	5190	5151.16	1.63	-1953	5650	5420	5300	5070	4950	5360	5010	35	1550	500	3630	10	1	6928151	357	-17.34	0.75	12	0.20	-297.00	6906.00	19580	20240220	-73.70	4950	20241121	4.04	19580	-73.70	20240220	4950	4.04	20241121	19580	-73.70	20240220	4950	4.04	20241121	1.72	N	240600	500	34 억	113160	N	N	N	N
22	20241127	121130	57	100.00	KOSDAQ		금속	N	N	N	N	N	5160	-30	5	-0.58	57484310	11151	15.53	5240	5270	5110	6740	3640	5190	5155.08	1.63	-2453	5650	5420	5300	5070	4950	5360	5010	35	1550	500	3630	10	1	6928151	357	-17.37	0.75	12	0.16	-297.00	6906.00	19580	20240220	-73.65	4950	20241121	4.24	19580	-73.65	20240220	4950	4.24	20241121	19580	-73.65	20240220	4950	4.24	20241121	1.72	N	240600	500	34 억	113160	N	N	N	N
23	20241127	111125	57	100.00	KOSDAQ		금속	N	N	N	N	N	5150	-40	5	-0.77	51971910	10082	14.04	5240	5270	5110	6740	3640	5190	5154.92	1.63	-2689	5650	5420	5300	5070	4950	5360	5010	35	1550	500	3630	10	1	6928151	357	-17.34	0.75	12	0.15	-297.00	6906.00	19580	20240220	-73.70	4950	20241121	4.04	19580	-73.70	20240220	4950	4.04	20241121	19580	-73.70	20240220	4950	4.04	20241121	1.72	N	240600	500	34 억	113160	N	N	N	N
24	20241127	101126	57	100.00	KOSDAQ		금속	N	N	N	N	N	5170	-20	5	-0.39	41812120	8111	11.29	5240	5270	5110	6740	3640	5190	5154.99	1.63	-2992	5650	5420	5300	5070	4950	5360	5010	35	1550	500	3630	10	1	6928151	358	-17.41	0.75	12	0.12	-297.00	6906.00	19580	20240220	-73.60	4950	20241121	4.44	19580	-73.60	20240220	4950	4.44	20241121	19580	-73.60	20240220	4950	4.44	20241121	1.72	N	240600	500	34 억	113160	N	N	N	N
25	20241127	091125	57	100.00	KOSDAQ		금속	N	N	N	N	N	5200	10	2	0.19	5676330	1090	1.52	5240	5270	5190	6740	3640	5190	5207.64	1.63	-183	5650	5420	5300	5070	4950	5360	5010	35	1550	500	3630	10	1	6928151	360	-17.51	0.75	12	0.02	-297.00	6906.00	19580	20240220	-73.44	4950	20241121	5.05	19580	-73.44	20240220	4950	5.05	20241121	19580	-73.44	20240220	4950	5.05	20241121	1.72	N	240600	500	34 억	113160	N	N	N	N
26	20241126	161106	57	100.00	KOSDAQ		금속	N	N	N	N	N	5190	-10	5	-0.19	379645100	71262	311.57	5200	5530	5180	6760	3640	5200	5327.64	1.75	-7845	5353	5276	5173	5096	4993	5315	5135	35	1560	500	3640	10	1	6928151	360	-17.47	0.75	12	1.03	-297.00	6906.00	19580	20240220	-73.49	4950	20241121	4.85	19580	-73.49	20240220	4950	4.85	20241121	19580	-73.49	20240220	4950	4.85	20241121	1.76	N	240600	500	34 억	120950	N	N	N	N
27	20241126	151119	57	100.00	KOSDAQ		금속	N	N	N	N	N	5240	40	2	0.77	372037710	69798	305.17	5200	5530	5180	6760	3640	5200	5330.21	1.75	-7595	5353	5276	5173	5096	4993	5315	5135	35	1560	500	3640	10	1	6928151	363	-17.64	0.76	12	1.01	-297.00	6906.00	19580	20240220	-73.24	4950	20241121	5.86	19580	-73.24	20240220	4950	5.86	20241121	19580	-73.24	20240220	4950	5.86	20241121	1.76	N	240600	500	34 억	120950	N	N	N	N
28	20241126	141120	57	100.00	KOSDAQ		금속	N	N	N	N	N	5210	10	2	0.19	348965510	65363	285.78	5200	5530	5180	6760	3640	5200	5338.88	1.75	-9533	5353	5276	5173	5096	4993	5315	5135	35	1560	500	3640	10	1	6928151	361	-17.54	0.75	12	0.94	-297.00	6906.00	19580	20240220	-73.39	4950	20241121	5.25	19580	-73.39	20240220	4950	5.25	20241121	19580	-73.39	20240220	4950	5.25	20241121	1.76	N	240600	500	34 억	120950	N	N	N	N
29	20241126	131115	57	100.00	KOSDAQ		금속	N	N	N	N	N	5240	40	2	0.77	321473330	60080	262.68	5200	5530	5180	6760	3640	5200	5350.75	1.75	-9443	5353	5276	5173	5096	4993	5315	5135	35	1560	500	3640	10	1	6928151	363	-17.64	0.76	12	0.87	-297.00	6906.00	19580	20240220	-73.24	4950	20241121	5.86	19580	-73.24	20240220	4950	5.86	20241121	19580	-73.24	20240220	4950	5.86	20241121	1.76	N	240600	500	34 억	120950	N	N	N	N
30	20241126	121121	57	100.00	KOSDAQ		금속	N	N	N	N	N	5220	20	2	0.38	313722460	58597	256.20	5200	5530	5180	6760	3640	5200	5353.90	1.75	-9281	5353	5276	5173	5096	4993	5315	5135	35	1560	500	3640	10	1	6928151	362	-17.58	0.76	12	0.85	-297.00	6906.00	19580	20240220	-73.34	4950	20241121	5.45	19580	-73.34	20240220	4950	5.45	20241121	19580	-73.34	20240220	4950	5.45	20241121	1.76	N	240600	500	34 억	120950	N	N	N	N
31	20241126	111125	57	100.00	KOSDAQ		금속	N	N	N	N	N	5270	70	2	1.35	293194920	54673	239.04	5200	5530	5180	6760	3640	5200	5362.70	1.75	-9054	5353	5276	5173	5096	4993	5315	5135	35	1560	500	3640	10	1	6928151	365	-17.74	0.76	12	0.79	-297.00	6906.00	19580	20240220	-73.08	4950	20241121	6.46	19580	-73.08	20240220	4950	6.46	20241121	19580	-73.08	20240220	4950	6.46	20241121	1.76	N	240600	500	34 억	120950	N	N	N	N
32	20241126	101133	57	100.00	KOSDAQ		금속	N	N	N	N	N	5250	50	2	0.96	270536520	50348	220.13	5200	5530	5180	6760	3640	5200	5373.33	1.75	-8083	5353	5276	5173	5096	4993	5315	5135	35	1560	500	3640	10	1	6928151	364	-17.68	0.76	12	0.73	-297.00	6906.00	19580	20240220	-73.19	4950	20241121	6.06	19580	-73.19	20240220	4950	6.06	20241121	19580	-73.19	20240220	4950	6.06	20241121	1.76	N	240600	500	34 억	120950	N	N	N	N
33	20241126	091122	57	100.00	KOSDAQ		금속	N	N	N	N	N	5480	280	2	5.38	127502380	23723	103.72	5200	5490	5180	6760	3640	5200	5374.63	1.75	560	5353	5276	5173	5096	4993	5315	5135	35	1560	500	3640	10	1	6928151	380	-18.45	0.79	12	0.34	-297.00	6906.00	19580	20240220	-72.01	4950	20241121	10.71	19580	-72.01	20240220	4950	10.71	20241121	19580	-72.01	20240220	4950	10.71	20241121	1.76	N	240600	500	34 억	120950	N	N	N	N
34	20241125	161053	57	100.00	KOSDAQ		금속	N	N	N	N	N	5200	140	2	2.77	117927330	22718	86.15	5120	5250	5070	6570	3550	5060	5190.90	1.58	11286	5246	5152	5076	4982	4906	5200	5030	35	1510	500	3540	10	1	6928151	360	-17.51	0.75	12	0.33	-297.00	6906.00	19580	20240220	-73.44	4950	20241121	5.05	19580	-73.44	20240220	4950	5.05	20241121	19580	-73.44	20240220	4950	5.05	20241121	1.82	N	240600	500	34 억	109641	N	N	N	N
35	20241125	151116	57	100.00	KOSDAQ		금속	N	N	N	N	N	5190	130	2	2.57	112086320	21592	81.88	5120	5250	5070	6570	3550	5060	5191.10	1.58	10610	5246	5152	5076	4982	4906	5200	5030	35	1510	500	3540	10	1	6928151	360	-17.47	0.75	12	0.31	-297.00	6906.00	19580	20240220	-73.49	4950	20241121	4.85	19580	-73.49	20240220	4950	4.85	20241121	19580	-73.49	20240220	4950	4.85	20241121	1.82	N	240600	500	34 억	109641	N	N	N	N
36	20241125	141112	57	100.00	KOSDAQ		금속	N	N	N	N	N	5200	140	2	2.77	92771130	17845	67.67	5120	5250	5070	6570	3550	5060	5198.72	1.58	9403	5246	5152	5076	4982	4906	5200	5030	35	1510	500	3540	10	1	6928151	360	-17.51	0.75	12	0.26	-297.00	6906.00	19580	20240220	-73.44	4950	20241121	5.05	19580	-73.44	20240220	4950	5.05	20241121	19580	-73.44	20240220	4950	5.05	20241121	1.82	N	240600	500	34 억	109641	N	N	N	N
37	20241125	131104	57	100.00	KOSDAQ		금속	N	N	N	N	N	5220	160	2	3.16	78653860	15133	57.39	5120	5250	5070	6570	3550	5060	5197.51	1.58	8995	5246	5152	5076	4982	4906	5200	5030	35	1510	500	3540	10	1	6928151	362	-17.58	0.76	12	0.22	-297.00	6906.00	19580	20240220	-73.34	4950	20241121	5.45	19580	-73.34	20240220	4950	5.45	20241121	19580	-73.34	20240220	4950	5.45	20241121	1.82	N	240600	500	34 억	109641	N	N	N	N
38	20241125	121118	57	100.00	KOSDAQ		금속	N	N	N	N	N	5250	190	2	3.75	71779530	13814	52.38	5120	5250	5070	6570	3550	5060	5196.14	1.58	8213	5246	5152	5076	4982	4906	5200	5030	35	1510	500	3540	10	1	6928151	364	-17.68	0.76	12	0.20	-297.00	6906.00	19580	20240220	-73.19	4950	20241121	6.06	19580	-73.19	20240220	4950	6.06	20241121	19580	-73.19	20240220	4950	6.06	20241121	1.82	N	240600	500	34 억	109641	N	N	N	N
39	20241125	111111	57	100.00	KOSDAQ		금속	N	N	N	N	N	5230	170	2	3.36	51637410	9959	37.76	5120	5240	5070	6570	3550	5060	5185.00	1.58	5425	5246	5152	5076	4982	4906	5200	5030	35	1510	500	3540	10	1	6928151	362	-17.61	0.76	12	0.14	-297.00	6906.00	19580	20240220	-73.29	4950	20241121	5.66	19580	-73.29	20240220	4950	5.66	20241121	19580	-73.29	20240220	4950	5.66	20241121	1.82	N	240600	500	34 억	109641	N	N	N	N
40	20241125	101057	57	100.00	KOSDAQ		금속	N	N	N	N	N	5190	130	2	2.57	33535820	6487	24.60	5120	5210	5070	6570	3550	5060	5169.70	1.58	4201	5246	5152	5076	4982	4906	5200	5030	35	1510	500	3540	10	1	6928151	360	-17.47	0.75	12	0.09	-297.00	6906.00	19580	20240220	-73.49	4950	20241121	4.85	19580	-73.49	20240220	4950	4.85	20241121	19580	-73.49	20240220	4950	4.85	20241121	1.82	N	240600	500	34 억	109641	N	N	N	N
41	20241125	091059	57	100.00	KOSDAQ		금속	N	N	N	N	N	5150	90	2	1.78	12530880	2438	9.25	5120	5190	5070	6570	3550	5060	5139.82	1.58	1947	5246	5152	5076	4982	4906	5200	5030	35	1510	500	3540	10	1	6928151	357	-17.34	0.75	12	0.04	-297.00	6906.00	19580	20240220	-73.70	4950	20241121	4.04	19580	-73.70	20240220	4950	4.04	20241121	19580	-73.70	20240220	4950	4.04	20241121	1.82	N	240600	500	34 억	109641	N	N	N	N
42	20241122	160958	57	100.00	KOSDAQ		금속	N	N	N	N	N	5060	60	2	1.20	133855730	26365	76.27	5000	5170	5000	6500	3500	5000	5078.10	1.49	6309	5353	5176	5063	4886	4773	5120	4830	35	1500	500	3500	10	1	6928151	351	-17.04	0.73	12	0.38	-297.00	6906.00	19580	20240220	-74.16	4950	20241121	2.22	19580	-74.16	20240220	4950	2.22	20241121	19580	-74.16	20240220	4950	2.22	20241121	1.80	N	240600	500	34 억	103380	N	N	N	N
43	20241122	151012	57	100.00	KOSDAQ		금속	N	N	N	N	N	5020	20	2	0.40	130786340	25758	74.52	5000	5170	5000	6500	3500	5000	5078.57	1.49	6409	5353	5176	5063	4886	4773	5120	4830	35	1500	500	3500	10	1	6928151	348	-16.90	0.73	12	0.37	-297.00	6906.00	19580	20240220	-74.36	4950	20241121	1.41	19580	-74.36	20240220	4950	1.41	20241121	19580	-74.36	20240220	4950	1.41	20241121	1.80	N	240600	500	34 억	103380	N	N	N	N
44	20241122	141014	57	100.00	KOSDAQ		금속	N	N	N	N	N	5050	50	2	1.00	95393670	18722	54.16	5000	5170	5000	6500	3500	5000	5097.09	1.49	6996	5353	5176	5063	4886	4773	5120	4830	35	1500	500	3500	10	1	6928151	350	-17.00	0.73	12	0.27	-297.00	6906.00	19580	20240220	-74.21	4950	20241121	2.02	19580	-74.21	20240220	4950	2.02	20241121	19580	-74.21	20240220	4950	2.02	20241121	1.80	N	240600	500	34 억	103380	N	N	N	N
45	20241122	131008	57	100.00	KOSDAQ		금속	N	N	N	N	N	5080	80	2	1.60	81672820	16007	46.31	5000	5170	5000	6500	3500	5000	5104.61	1.49	7173	5353	5176	5063	4886	4773	5120	4830	35	1500	500	3500	10	1	6928151	352	-17.10	0.74	12	0.23	-297.00	6906.00	19580	20240220	-74.06	4950	20241121	2.63	19580	-74.06	20240220	4950	2.63	20241121	19580	-74.06	20240220	4950	2.63	20241121	1.80	N	240600	500	34 억	103380	N	N	N	N
46	20241122	121015	57	100.00	KOSDAQ		금속	N	N	N	N	N	5110	110	2	2.20	60189970	11810	34.17	5000	5170	5000	6500	3500	5000	5099.47	1.49	6318	5353	5176	5063	4886	4773	5120	4830	35	1500	500	3500	10	1	6928151	354	-17.21	0.74	12	0.17	-297.00	6906.00	19580	20240220	-73.90	4950	20241121	3.23	19580	-73.90	20240220	4950	3.23	20241121	19580	-73.90	20240220	4950	3.23	20241121	1.80	N	240600	500	34 억	103380	N	N	N	N
47	20241122	111006	57	100.00	KOSDAQ		금속	N	N	N	N	N	5100	100	2	2.00	50612260	9919	28.70	5000	5170	5000	6500	3500	5000	5106.31	1.49	6202	5353	5176	5063	4886	4773	5120	4830	35	1500	500	3500	10	1	6928151	353	-17.17	0.74	12	0.14	-297.00	6906.00	19580	20240220	-73.95	4950	20241121	3.03	19580	-73.95	20240220	4950	3.03	20241121	19580	-73.95	20240220	4950	3.03	20241121	1.80	N	240600	500	34 억	103380	N	N	N	N
48	20241122	101024	57	100.00	KOSDAQ		금속	N	N	N	N	N	5140	140	2	2.80	36144560	7074	20.47	5000	5170	5000	6500	3500	5000	5115.19	1.49	5243	5353	5176	5063	4886	4773	5120	4830	35	1500	500	3500	10	1	6928151	356	-17.31	0.74	12	0.10	-297.00	6906.00	19580	20240220	-73.75	4950	20241121	3.84	19580	-73.75	20240220	4950	3.84	20241121	19580	-73.75	20240220	4950	3.84	20241121	1.80	N	240600	500	34 억	103380	N	N	N	N
49	20241122	091015	57	100.00	KOSDAQ		금속	N	N	N	N	N	5050	50	2	1.00	4539490	905	2.62	5000	5050	5000	6500	3500	5000	5026.11	1.49	266	5353	5176	5063	4886	4773	5120	4830	35	1500	500	3500	10	1	6928151	350	-17.00	0.73	12	0.01	-297.00	6906.00	19580	20240220	-74.21	4950	20241121	2.02	19580	-74.21	20240220	4950	2.02	20241121	19580	-74.21	20240220	4950	2.02	20241121	1.80	N	240600	500	34 억	103380	N	N	N	N
50	20241121	161005	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5000	-90	5	-1.77	170638800	34093	78.97	5040	5240	4950	6610	3570	5090	5005.10	1.47	1204	5296	5192	5106	5002	4916	5150	4960	35	1520	500	3560	10	1	6928151	346	-16.84	0.72	12	0.49	-297.00	6906.00	19580	20240220	-74.46	4950	20241121	1.01	19580	-74.46	20240220	4950	1.01	20241121	19580	-74.46	20240220	4950	1.01	20241121	1.78	N	240600	500	34 억	102176	N	N	N	N
51	20241121	151026	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5000	-90	5	-1.77	155687100	31101	72.04	5040	5240	4950	6610	3570	5090	5005.86	1.47	1679	5296	5192	5106	5002	4916	5150	4960	35	1520	500	3560	10	1	6928151	346	-16.84	0.72	12	0.45	-297.00	6906.00	19580	20240220	-74.46	4950	20241121	1.01	19580	-74.46	20240220	4950	1.01	20241121	19580	-74.46	20240220	4950	1.01	20241121	1.78	N	240600	500	34 억	102176	N	N	N	N
52	20241121	141022	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5010	-80	5	-1.57	132053125	26379	61.10	5040	5240	4950	6610	3570	5090	5005.99	1.47	1064	5296	5192	5106	5002	4916	5150	4960	35	1520	500	3560	10	1	6928151	347	-16.87	0.73	12	0.38	-297.00	6906.00	19580	20240220	-74.41	4950	20241121	1.21	19580	-74.41	20240220	4950	1.21	20241121	19580	-74.41	20240220	4950	1.21	20241121	1.78	N	240600	500	34 억	102176	N	N	N	N
53	20241121	131016	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5050	-40	5	-0.79	126605615	25295	58.59	5040	5240	4950	6610	3570	5090	5005.16	1.47	815	5296	5192	5106	5002	4916	5150	4960	35	1520	500	3560	10	1	6928151	350	-17.00	0.73	12	0.37	-297.00	6906.00	19580	20240220	-74.21	4950	20241121	2.02	19580	-74.21	20240220	4950	2.02	20241121	19580	-74.21	20240220	4950	2.02	20241121	1.78	N	240600	500	34 억	102176	N	N	N	N
54	20241121	121017	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5060	-30	5	-0.59	114287675	22850	52.93	5040	5240	4950	6610	3570	5090	5001.65	1.47	-230	5296	5192	5106	5002	4916	5150	4960	35	1520	500	3560	10	1	6928151	351	-17.04	0.73	12	0.33	-297.00	6906.00	19580	20240220	-74.16	4950	20241121	2.22	19580	-74.16	20240220	4950	2.22	20241121	19580	-74.16	20240220	4950	2.22	20241121	1.78	N	240600	500	34 억	102176	N	N	N	N
55	20241121	111020	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5060	-30	5	-0.59	96378545	19306	44.72	5040	5240	4950	6610	3570	5090	4992.16	1.47	-2302	5296	5192	5106	5002	4916	5150	4960	35	1520	500	3560	10	1	6928151	351	-17.04	0.73	12	0.28	-297.00	6906.00	19580	20240220	-74.16	4950	20241121	2.22	19580	-74.16	20240220	4950	2.22	20241121	19580	-74.16	20240220	4950	2.22	20241121	1.78	N	240600	500	34 억	102176	N	N	N	N
56	20241121	101019	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5030	-60	5	-1.18	66543295	13334	30.89	5040	5240	4950	6610	3570	5090	4990.50	1.47	-3145	5296	5192	5106	5002	4916	5150	4960	35	1520	500	3560	10	1	6928151	348	-16.94	0.73	12	0.19	-297.00	6906.00	19580	20240220	-74.31	4950	20241121	1.62	19580	-74.31	20240220	4950	1.62	20241121	19580	-74.31	20240220	4950	1.62	20241121	1.78	N	240600	500	34 억	102176	N	N	N	N
57	20241121	091022	57	100.00	KOSDAQ		금속	N	N	N	N	N	5060	-30	5	-0.59	3922120	773	1.79	5040	5240	5040	6610	3570	5090	5073.89	1.47	-191	5296	5192	5106	5002	4916	5150	4960	35	1520	500	3560	10	1	6928151	351	-17.04	0.73	12	0.01	-297.00	6906.00	19580	20240220	-74.16	5000	20241115	1.20	19580	-74.16	20240220	5000	1.20	20241115	19580	-74.16	20240220	5000	1.20	20241115	1.78	N	240600	500	34 억	102176	N	N	N	N
58	20241120	161012	57	100.00	KOSDAQ		금속	N	N	N	N	N	5090	-90	5	-1.74	219750650	43159	109.32	5180	5210	5020	6730	3630	5180	5091.65	1.41	4116	5660	5420	5240	5000	4820	5330	4910	35	1550	500	3620	10	1	6928151	353	-17.14	0.74	12	0.62	-297.00	6906.00	19580	20240220	-74.00	5000	20241115	1.80	19580	-74.00	20240220	5000	1.80	20241115	19580	-74.00	20240220	5000	1.80	20241115	1.81	N	240600	500	34 억	98015	N	N	N	N
59	20241120	151025	57	100.00	KOSDAQ		금속	N	N	N	N	N	5100	-80	5	-1.54	215720180	42368	107.32	5180	5210	5020	6730	3630	5180	5091.58	1.41	4644	5660	5420	5240	5000	4820	5330	4910	35	1550	500	3620	10	1	6928151	353	-17.17	0.74	12	0.61	-297.00	6906.00	19580	20240220	-73.95	5000	20241115	2.00	19580	-73.95	20240220	5000	2.00	20241115	19580	-73.95	20240220	5000	2.00	20241115	1.81	N	240600	500	34 억	98015	N	N	N	N
60	20241120	141026	57	100.00	KOSDAQ		금속	N	N	N	N	N	5130	-50	5	-0.97	192438670	37807	95.77	5180	5210	5020	6730	3630	5180	5090.03	1.41	2928	5660	5420	5240	5000	4820	5330	4910	35	1550	500	3620	10	1	6928151	355	-17.27	0.74	12	0.55	-297.00	6906.00	19580	20240220	-73.80	5000	20241115	2.60	19580	-73.80	20240220	5000	2.60	20241115	19580	-73.80	20240220	5000	2.60	20241115	1.81	N	240600	500	34 억	98015	N	N	N	N
61	20241120	131029	57	100.00	KOSDAQ		금속	N	N	N	N	N	5110	-70	5	-1.35	185489600	36448	92.32	5180	5210	5020	6730	3630	5180	5089.16	1.41	3268	5660	5420	5240	5000	4820	5330	4910	35	1550	500	3620	10	1	6928151	354	-17.21	0.74	12	0.53	-297.00	6906.00	19580	20240220	-73.90	5000	20241115	2.20	19580	-73.90	20240220	5000	2.20	20241115	19580	-73.90	20240220	5000	2.20	20241115	1.81	N	240600	500	34 억	98015	N	N	N	N
62	20241120	121026	57	100.00	KOSDAQ		금속	N	N	N	N	N	5140	-40	5	-0.77	127531230	25014	63.36	5180	5210	5030	6730	3630	5180	5098.39	1.41	231	5660	5420	5240	5000	4820	5330	4910	35	1550	500	3620	10	1	6928151	356	-17.31	0.74	12	0.36	-297.00	6906.00	19580	20240220	-73.75	5000	20241115	2.80	19580	-73.75	20240220	5000	2.80	20241115	19580	-73.75	20240220	5000	2.80	20241115	1.81	N	240600	500	34 억	98015	N	N	N	N
63	20241120	111030	57	100.00	KOSDAQ		금속	N	N	N	N	N	5160	-20	5	-0.39	111127830	21789	55.19	5180	5210	5030	6730	3630	5180	5100.18	1.41	272	5660	5420	5240	5000	4820	5330	4910	35	1550	500	3620	10	1	6928151	357	-17.37	0.75	12	0.31	-297.00	6906.00	19580	20240220	-73.65	5000	20241115	3.20	19580	-73.65	20240220	5000	3.20	20241115	19580	-73.65	20240220	5000	3.20	20241115	1.81	N	240600	500	34 억	98015	N	N	N	N
64	20241120	101026	57	100.00	KOSDAQ		금속	N	N	N	N	N	5110	-70	5	-1.35	55359590	10838	27.45	5180	5210	5030	6730	3630	5180	5107.92	1.41	-7350	5660	5420	5240	5000	4820	5330	4910	35	1550	500	3620	10	1	6928151	354	-17.21	0.74	12	0.16	-297.00	6906.00	19580	20240220	-73.90	5000	20241115	2.20	19580	-73.90	20240220	5000	2.20	20241115	19580	-73.90	20240220	5000	2.20	20241115	1.81	N	240600	500	34 억	98015	N	N	N	N
65	20241120	091026	57	100.00	KOSDAQ		금속	N	N	N	N	N	5150	-30	5	-0.58	12651470	2442	6.19	5180	5210	5150	6730	3630	5180	5180.78	1.41	-1609	5660	5420	5240	5000	4820	5330	4910	35	1550	500	3620	10	1	6928151	357	-17.34	0.75	12	0.04	-297.00	6906.00	19580	20240220	-73.70	5000	20241115	3.00	19580	-73.70	20240220	5000	3.00	20241115	19580	-73.70	20240220	5000	3.00	20241115	1.81	N	240600	500	34 억	98015	N	N	N	N
66	20241119	160929	57	100.00	KOSDAQ		금속	N	N	N	N	N	5180	-220	5	-4.07	206247780	39330	84.54	5480	5480	5060	7020	3780	5400	5244.03	1.49	-5536	5733	5566	5323	5156	4913	5650	5240	35	1620	500	3780	10	1	6928151	359	-17.44	0.75	12	0.57	-297.00	6906.00	19580	20240220	-73.54	5000	20241115	3.60	19580	-73.54	20240220	5000	3.60	20241115	19580	-73.54	20240220	5000	3.60	20241115	2.11	N	240600	500	34 억	103523	N	N	N	N
67	20241119	150944	57	100.00	KOSDAQ		금속	N	N	N	N	N	5180	-220	5	-4.07	193566240	36879	79.27	5480	5480	5060	7020	3780	5400	5248.68	1.49	-6622	5733	5566	5323	5156	4913	5650	5240	35	1620	500	3780	10	1	6928151	359	-17.44	0.75	12	0.53	-297.00	6906.00	19580	20240220	-73.54	5000	20241115	3.60	19580	-73.54	20240220	5000	3.60	20241115	19580	-73.54	20240220	5000	3.60	20241115	2.11	N	240600	500	34 억	103523	N	N	N	N
68	20241119	140943	57	100.00	KOSDAQ		금속	N	N	N	N	N	5220	-180	5	-3.33	136642020	25836	55.54	5480	5480	5220	7020	3780	5400	5288.82	1.49	-4476	5733	5566	5323	5156	4913	5650	5240	35	1620	500	3780	10	1	6928151	362	-17.58	0.76	12	0.37	-297.00	6906.00	19580	20240220	-73.34	5000	20241115	4.40	19580	-73.34	20240220	5000	4.40	20241115	19580	-73.34	20240220	5000	4.40	20241115	2.11	N	240600	500	34 억	103523	N	N	N	N
69	20241119	130947	57	100.00	KOSDAQ		금속	N	N	N	N	N	5270	-130	5	-2.41	116057700	21907	47.09	5480	5480	5230	7020	3780	5400	5297.75	1.49	-1023	5733	5566	5323	5156	4913	5650	5240	35	1620	500	3780	10	1	6928151	365	-17.74	0.76	12	0.32	-297.00	6906.00	19580	20240220	-73.08	5000	20241115	5.40	19580	-73.08	20240220	5000	5.40	20241115	19580	-73.08	20240220	5000	5.40	20241115	2.11	N	240600	500	34 억	103523	N	N	N	N
70	20241119	120935	57	100.00	KOSDAQ		금속	N	N	N	N	N	5280	-120	5	-2.22	89793290	16914	36.36	5480	5480	5260	7020	3780	5400	5308.81	1.49	-1025	5733	5566	5323	5156	4913	5650	5240	35	1620	500	3780	10	1	6928151	366	-17.78	0.76	12	0.24	-297.00	6906.00	19580	20240220	-73.03	5000	20241115	5.60	19580	-73.03	20240220	5000	5.60	20241115	19580	-73.03	20240220	5000	5.60	20241115	2.11	N	240600	500	34 억	103523	N	N	N	N
71	20241119	110947	57	100.00	KOSDAQ		금속	N	N	N	N	N	5300	-100	5	-1.85	74089830	13941	29.97	5480	5480	5260	7020	3780	5400	5314.53	1.49	-866	5733	5566	5323	5156	4913	5650	5240	35	1620	500	3780	10	1	6928151	367	-17.85	0.77	12	0.20	-297.00	6906.00	19580	20240220	-72.93	5000	20241115	6.00	19580	-72.93	20240220	5000	6.00	20241115	19580	-72.93	20240220	5000	6.00	20241115	2.11	N	240600	500	34 억	103523	N	N	N	N
72	20241119	101011	57	100.00	KOSDAQ		금속	N	N	N	N	N	5350	-50	5	-0.93	51277340	9641	20.72	5480	5480	5260	7020	3780	5400	5318.67	1.49	-2162	5733	5566	5323	5156	4913	5650	5240	35	1620	500	3780	10	1	6928151	371	-18.01	0.77	12	0.14	-297.00	6906.00	19580	20240220	-72.68	5000	20241115	7.00	19580	-72.68	20240220	5000	7.00	20241115	19580	-72.68	20240220	5000	7.00	20241115	2.11	N	240600	500	34 억	103523	N	N	N	N
73	20241119	091004	57	100.00	KOSDAQ		금속	N	N	N	N	N	5320	-80	5	-1.48	18424880	3438	7.39	5480	5480	5260	7020	3780	5400	5359.19	1.49	-484	5733	5566	5323	5156	4913	5650	5240	35	1620	500	3780	10	1	6928151	369	-17.91	0.77	12	0.05	-297.00	6906.00	19580	20240220	-72.83	5000	20241115	6.40	19580	-72.83	20240220	5000	6.40	20241115	19580	-72.83	20240220	5000	6.40	20241115	2.11	N	240600	500	34 억	103523	N	N	N	N
74	20241118	160934	57	100.00	KOSDAQ		금속	N	N	N	N	N	5400	260	2	5.06	247223420	46135	41.77	5080	5490	5080	6680	3600	5140	5358.23	1.20	20253	5646	5392	5196	4942	4746	5295	4845	35	1540	500	3590	10	1	6928151	374	-18.18	0.78	12	0.67	-297.00	6906.00	19580	20240220	-72.42	5000	20241115	8.00	19580	-72.42	20240220	5000	8.00	20241115	19580	-72.42	20240220	5000	8.00	20241115	2.42	N	240600	500	34 억	83251	N	N	N	N
75	20241118	150946	57	100.00	KOSDAQ		금속	N	N	N	N	N	5360	220	2	4.28	218968230	40897	37.03	5080	5490	5080	6680	3600	5140	5354.14	1.20	19373	5646	5392	5196	4942	4746	5295	4845	35	1540	500	3590	10	1	6928151	371	-18.05	0.78	12	0.59	-297.00	6906.00	19580	20240220	-72.63	5000	20241115	7.20	19580	-72.63	20240220	5000	7.20	20241115	19580	-72.63	20240220	5000	7.20	20241115	2.42	N	240600	500	34 억	83251	N	N	N	N
76	20241118	140948	57	100.00	KOSDAQ		금속	N	N	N	N	N	5380	240	2	4.67	179388820	33470	30.31	5080	5490	5080	6680	3600	5140	5359.69	1.20	14905	5646	5392	5196	4942	4746	5295	4845	35	1540	500	3590	10	1	6928151	373	-18.11	0.78	12	0.48	-297.00	6906.00	19580	20240220	-72.52	5000	20241115	7.60	19580	-72.52	20240220	5000	7.60	20241115	19580	-72.52	20240220	5000	7.60	20241115	2.42	N	240600	500	34 억	83251	N	N	N	N
77	20241118	130941	57	100.00	KOSDAQ		금속	N	N	N	N	N	5410	270	2	5.25	150819980	28095	25.44	5080	5490	5080	6680	3600	5140	5368.21	1.20	14744	5646	5392	5196	4942	4746	5295	4845	35	1540	500	3590	10	1	6928151	375	-18.22	0.78	12	0.41	-297.00	6906.00	19580	20240220	-72.37	5000	20241115	8.20	19580	-72.37	20240220	5000	8.20	20241115	19580	-72.37	20240220	5000	8.20	20241115	2.42	N	240600	500	34 억	83251	N	N	N	N
78	20241118	120946	57	100.00	KOSDAQ		금속	N	N	N	N	N	5410	270	2	5.25	129833920	24186	21.90	5080	5490	5080	6680	3600	5140	5368.14	1.20	11997	5646	5392	5196	4942	4746	5295	4845	35	1540	500	3590	10	1	6928151	375	-18.22	0.78	12	0.35	-297.00	6906.00	19580	20240220	-72.37	5000	20241115	8.20	19580	-72.37	20240220	5000	8.20	20241115	19580	-72.37	20240220	5000	8.20	20241115	2.42	N	240600	500	34 억	83251	N	N	N	N
79	20241118	110947	57	100.00	KOSDAQ		금속	N	N	N	N	N	5440	300	2	5.84	103568340	19358	17.53	5080	5450	5080	6680	3600	5140	5350.16	1.20	9130	5646	5392	5196	4942	4746	5295	4845	35	1540	500	3590	10	1	6928151	377	-18.32	0.79	12	0.28	-297.00	6906.00	19580	20240220	-72.22	5000	20241115	8.80	19580	-72.22	20240220	5000	8.80	20241115	19580	-72.22	20240220	5000	8.80	20241115	2.42	N	240600	500	34 억	83251	N	N	N	N
80	20241118	100934	57	100.00	KOSDAQ		금속	N	N	N	N	N	5450	310	2	6.03	75610130	14201	12.86	5080	5450	5080	6680	3600	5140	5324.28	1.20	5552	5646	5392	5196	4942	4746	5295	4845	35	1540	500	3590	10	1	6928151	378	-18.35	0.79	12	0.20	-297.00	6906.00	19580	20240220	-72.17	5000	20241115	9.00	19580	-72.17	20240220	5000	9.00	20241115	19580	-72.17	20240220	5000	9.00	20241115	2.42	N	240600	500	34 억	83251	N	N	N	N
81	20241118	090934	57	100.00	KOSDAQ		금속	N	N	N	N	N	5150	10	2	0.19	8938640	1748	1.58	5080	5240	5080	6680	3600	5140	5113.64	1.20	79	5646	5392	5196	4942	4746	5295	4845	35	1540	500	3590	10	1	6928151	357	-17.34	0.75	12	0.03	-297.00	6906.00	19580	20240220	-73.70	5000	20241115	3.00	19580	-73.70	20240220	5000	3.00	20241115	19580	-73.70	20240220	5000	3.00	20241115	2.42	N	240600	500	34 억	83251	N	N	N	N
82	20241115	161008	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5140	-310	5	-5.69	558856130	109043	70.49	5450	5450	5000	7080	3820	5450	5125.09	0.79	28546	6176	5812	5626	5262	5076	5720	5170	35	1630	500	3810	10	1	6928151	356	-17.31	0.74	12	1.57	-297.00	6906.00	19580	20240220	-73.75	5000	20241115	2.80	19580	-73.75	20240220	5000	2.80	20241115	19580	-73.75	20240220	5000	2.80	20241115	2.06	N	240600	500	34 억	55020	N	N	N	N
83	20241115	151039	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5190	-260	5	-4.77	534904910	104394	67.49	5450	5450	5000	7080	3820	5450	5123.90	0.79	25610	6176	5812	5626	5262	5076	5720	5170	35	1630	500	3810	10	1	6928151	360	-17.47	0.75	12	1.51	-297.00	6906.00	19580	20240220	-73.49	5000	20241115	3.80	19580	-73.49	20240220	5000	3.80	20241115	19580	-73.49	20240220	5000	3.80	20241115	2.06	N	240600	500	34 억	55020	N	N	N	N
84	20241115	141027	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5240	-210	5	-3.85	494424660	96649	62.48	5450	5450	5000	7080	3820	5450	5115.67	0.79	20603	6176	5812	5626	5262	5076	5720	5170	35	1630	500	3810	10	1	6928151	363	-17.64	0.76	12	1.40	-297.00	6906.00	19580	20240220	-73.24	5000	20241115	4.80	19580	-73.24	20240220	5000	4.80	20241115	19580	-73.24	20240220	5000	4.80	20241115	2.06	N	240600	500	34 억	55020	N	N	N	N
85	20241115	131028	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5210	-240	5	-4.40	455844970	89186	57.66	5450	5450	5000	7080	3820	5450	5111.17	0.79	17262	6176	5812	5626	5262	5076	5720	5170	35	1630	500	3810	10	1	6928151	361	-17.54	0.75	12	1.29	-297.00	6906.00	19580	20240220	-73.39	5000	20241115	4.20	19580	-73.39	20240220	5000	4.20	20241115	19580	-73.39	20240220	5000	4.20	20241115	2.06	N	240600	500	34 억	55020	N	N	N	N
86	20241115	121027	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5110	-340	5	-6.24	408177060	79957	51.69	5450	5450	5000	7080	3820	5450	5104.96	0.79	12700	6176	5812	5626	5262	5076	5720	5170	35	1630	500	3810	10	1	6928151	354	-17.21	0.74	12	1.15	-297.00	6906.00	19580	20240220	-73.90	5000	20241115	2.20	19580	-73.90	20240220	5000	2.20	20241115	19580	-73.90	20240220	5000	2.20	20241115	2.06	N	240600	500	34 억	55020	N	N	N	N
87	20241115	111004	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5090	-360	5	-6.61	365983130	71631	46.31	5450	5450	5000	7080	3820	5450	5109.28	0.79	10979	6176	5812	5626	5262	5076	5720	5170	35	1630	500	3810	10	1	6928151	353	-17.14	0.74	12	1.03	-297.00	6906.00	19580	20240220	-74.00	5000	20241115	1.80	19580	-74.00	20240220	5000	1.80	20241115	19580	-74.00	20240220	5000	1.80	20241115	2.06	N	240600	500	34 억	55020	N	N	N	N
88	20241115	101003	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5040	-410	5	-7.52	310843650	60736	39.26	5450	5450	5000	7080	3820	5450	5117.95	0.79	5553	6176	5812	5626	5262	5076	5720	5170	35	1630	500	3810	10	1	6928151	349	-16.97	0.73	12	0.88	-297.00	6906.00	19580	20240220	-74.26	5000	20241115	0.80	19580	-74.26	20240220	5000	0.80	20241115	19580	-74.26	20240220	5000	0.80	20241115	2.06	N	240600	500	34 억	55020	N	N	N	N
89	20241115	090914	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5190	-260	5	-4.77	66367590	12562	8.12	5450	5450	5160	7080	3820	5450	5283.20	0.79	-2603	6176	5812	5626	5262	5076	5720	5170	35	1630	500	3810	10	1	6928151	360	-17.47	0.75	12	0.18	-297.00	6906.00	19580	20240220	-73.49	5160	20241115	0.58	19580	-73.49	20240220	5160	0.58	20241115	19580	-73.49	20240220	5160	0.58	20241115	2.06	N	240600	500	34 억	55020	N	N	N	N
90	20241114	160957	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5450	-350	5	-6.03	846413540	149334	8.24	5930	5990	5450	7540	4060	5800	5667.65	0.50	20726	7580	6690	6110	5220	4640	7135	5665	35	1740	500	4060	10	1	6928151	378	-18.35	0.79	12	2.16	-297.00	6906.00	21400	20231107	-74.53	5450	20241114	0.00	19580	-72.17	20240220	5450	0.00	20241114	19580	-72.17	20240220	5450	0.00	20241114	2.15	N	240600	500	34 억	34949	N	N	N	N
91	20241114	151004	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5510	-290	5	-5.00	779410540	137163	7.57	5930	5990	5450	7540	4060	5800	5682.10	0.50	21268	7580	6690	6110	5220	4640	7135	5665	35	1740	500	4060	10	1	6928151	382	-18.55	0.80	12	1.98	-297.00	6906.00	21400	20231107	-74.25	5450	20241114	1.10	19580	-71.86	20240220	5450	1.10	20241114	19580	-71.86	20240220	5450	1.10	20241114	2.15	N	240600	500	34 억	34949	N	N	N	N
92	20241114	140955	57	100.00	KOSDAQ		금속	N	N	N	N	N	5610	-190	5	-3.28	643318880	112526	6.21	5930	5990	5550	7540	4060	5800	5716.84	0.50	19868	7580	6690	6110	5220	4640	7135	5665	35	1740	500	4060	10	1	6928151	389	-18.89	0.81	12	1.62	-297.00	6906.00	21400	20231107	-73.79	5530	20241113	1.45	19580	-71.35	20240220	5530	1.45	20241113	19580	-71.35	20240220	5530	1.45	20241113	2.15	N	240600	500	34 억	34949	N	N	N	N
93	20241114	130958	57	100.00	KOSDAQ		금속	N	N	N	N	N	5660	-140	5	-2.41	612118730	106974	5.90	5930	5990	5550	7540	4060	5800	5721.90	0.50	19913	7580	6690	6110	5220	4640	7135	5665	35	1740	500	4060	10	1	6928151	392	-19.06	0.82	12	1.54	-297.00	6906.00	21400	20231107	-73.55	5530	20241113	2.35	19580	-71.09	20240220	5530	2.35	20241113	19580	-71.09	20240220	5530	2.35	20241113	2.15	N	240600	500	34 억	34949	N	N	N	N
94	20241114	120954	57	100.00	KOSDAQ		금속	N	N	N	N	N	5610	-190	5	-3.28	594233480	103793	5.73	5930	5990	5550	7540	4060	5800	5724.95	0.50	19735	7580	6690	6110	5220	4640	7135	5665	35	1740	500	4060	10	1	6928151	389	-18.89	0.81	12	1.50	-297.00	6906.00	21400	20231107	-73.79	5530	20241113	1.45	19580	-71.35	20240220	5530	1.45	20241113	19580	-71.35	20240220	5530	1.45	20241113	2.15	N	240600	500	34 억	34949	N	N	N	N
95	20241114	110954	57	100.00	KOSDAQ		금속	N	N	N	N	N	5650	-150	5	-2.59	415373530	71807	3.96	5930	5990	5640	7540	4060	5800	5784.52	0.50	13329	7580	6690	6110	5220	4640	7135	5665	35	1740	500	4060	10	1	6928151	391	-19.02	0.82	12	1.04	-297.00	6906.00	21400	20231107	-73.60	5530	20241113	2.17	19580	-71.14	20240220	5530	2.17	20241113	19580	-71.14	20240220	5530	2.17	20241113	2.15	N	240600	500	34 억	34949	N	N	N	N
96	20241114	101014	57	100.00	KOSDAQ		금속	N	N	N	N	N	5800	0	3	0.00	191697030	32917	1.82	5930	5950	5710	7540	4060	5800	5823.87	0.50	1632	7580	6690	6110	5220	4640	7135	5665	35	1740	500	4060	10	1	6928151	402	-19.53	0.84	12	0.48	-297.00	6906.00	21400	20231107	-72.90	5530	20241113	4.88	19580	-70.38	20240220	5530	4.88	20241113	19580	-70.38	20240220	5530	4.88	20241113	2.15	N	240600	500	34 억	34949	N	N	N	N
97	20241114	090949	57	100.00	KOSDAQ		금속	N	N	N	N	N	5800	0	3	0.00	0	0	0.00	0	0	0	7540	4060	5800	0.00	0.50	0	7580	6690	6110	5220	4640	7135	5665	35	1740	500	4060	10	1	6928151	402	-19.53	0.84	12	0.00	-297.00	6906.00	21400	20231107	-72.90	5530	20241113	4.88	19580	-70.38	20240220	5530	4.88	20241113	19580	-70.38	20240220	5530	4.88	20241113	2.15	N	240600	500	34 억	34949	N	N	N	N
98	20241113	160631	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5800	210	2	3.76	11679238730	1810420	4664.11	5530	7000	5530	7260	3920	5590	6451.28	0.94	-30385	6143	5866	5713	5436	5283	5790	5360	35	1670	500	3910	10	1	6928151	402	-19.53	0.84	12	26.13	-297.00	6906.00	23400	20231106	-75.21	5530	20241113	4.88	19580	-70.38	20240220	5530	4.88	20241113	19580	-70.38	20240220	5530	4.88	20241113	2.01	N	240600	500	34 억	65304	N	N	N	N
99	20241113	150702	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5840	250	2	4.47	11590054720	1795048	4624.51	5530	7000	5530	7260	3920	5590	6456.68	0.94	-30226	6143	5866	5713	5436	5283	5790	5360	35	1670	500	3910	10	1	6928151	405	-19.66	0.85	12	25.91	-297.00	6906.00	23400	20231106	-75.04	5530	20241113	5.61	19580	-70.17	20240220	5530	5.61	20241113	19580	-70.17	20240220	5530	5.61	20241113	2.01	N	240600	500	34 억	65304	N	N	N	N
100	20241113	140659	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5890	300	2	5.37	11326557770	1749772	4507.86	5530	7000	5530	7260	3920	5590	6473.16	0.94	-38434	6143	5866	5713	5436	5283	5790	5360	35	1670	500	3910	10	1	6928151	408	-19.83	0.85	12	25.26	-297.00	6906.00	23400	20231106	-74.83	5530	20241113	6.51	19580	-69.92	20240220	5530	6.51	20241113	19580	-69.92	20240220	5530	6.51	20241113	2.01	N	240600	500	34 억	65304	N	N	N	N
101	20241113	130659	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6080	490	2	8.77	10873472340	1673291	4310.83	5530	7000	5530	7260	3920	5590	6498.26	0.94	-41422	6143	5866	5713	5436	5283	5790	5360	35	1670	500	3910	10	1	6928151	421	-20.47	0.88	12	24.15	-297.00	6906.00	23400	20231106	-74.02	5530	20241113	9.95	19580	-68.95	20240220	5530	9.95	20241113	19580	-68.95	20240220	5530	9.95	20241113	2.01	N	240600	500	34 억	65304	N	N	N	N
102	20241113	120652	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6120	530	2	9.48	9918502300	1520677	3917.66	5530	7000	5530	7260	3920	5590	6522.43	0.94	-48414	6143	5866	5713	5436	5283	5790	5360	35	1670	500	3910	10	1	6928151	424	-20.61	0.89	12	21.95	-297.00	6906.00	23400	20231106	-73.85	5530	20241113	10.67	19580	-68.74	20240220	5530	10.67	20241113	19580	-68.74	20240220	5530	10.67	20241113	2.01	N	240600	500	34 억	65304	N	N	N	N
103	20241113	110650	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6490	900	2	16.10	9259969390	1416990	3650.53	5530	7000	5530	7260	3920	5590	6534.96	0.94	-49803	6143	5866	5713	5436	5283	5790	5360	35	1670	500	3910	10	1	6928151	450	-21.85	0.94	12	20.45	-297.00	6906.00	23400	20231106	-72.26	5530	20241113	17.36	19580	-66.85	20240220	5530	17.36	20241113	19580	-66.85	20240220	5530	17.36	20241113	2.01	N	240600	500	34 억	65304	N	N	N	N
104	20241113	100652	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6770	1180	2	21.11	5391630160	835186	2151.65	5530	6800	5530	7260	3920	5590	6455.60	0.94	-34489	6143	5866	5713	5436	5283	5790	5360	35	1670	500	3910	10	1	6928151	469	-22.79	0.98	12	12.05	-297.00	6906.00	23400	20231106	-71.07	5530	20241113	22.42	19580	-65.42	20240220	5530	22.42	20241113	19580	-65.42	20240220	5530	22.42	20241113	2.01	N	240600	500	34 억	65304	N	N	N	N
105	20241113	090642	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5620	30	2	0.54	22840210	4099	10.56	5530	5640	5530	7260	3920	5590	5572.14	0.94	788	6143	5866	5713	5436	5283	5790	5360	35	1670	500	3910	10	1	6928151	389	-18.92	0.81	12	0.06	-297.00	6906.00	23400	20231106	-75.98	5530	20241113	1.63	19580	-71.30	20240220	5530	1.63	20241113	19580	-71.30	20240220	5530	1.63	20241113	2.01	N	240600	500	34 억	65304	N	N	N	N
106	20241112	160922	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5590	-280	5	-4.77	213430590	37487	53.68	5880	5990	5560	7630	4110	5870	5693.47	0.89	3632	6450	6160	5980	5690	5510	6070	5600	35	1760	500	4100	10	1	6928151	387	-18.82	0.81	12	0.54	-297.00	6906.00	23400	20231106	-76.11	5560	20241112	0.54	19580	-71.45	20240220	5560	0.54	20241112	19580	-71.45	20240220	5560	0.54	20241112	2.11	N	240600	500	34 억	61666	N	N	N	N
107	20241112	150931	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5630	-240	5	-4.09	203393060	35692	51.11	5880	5990	5560	7630	4110	5870	5698.56	0.89	3696	6450	6160	5980	5690	5510	6070	5600	35	1760	500	4100	10	1	6928151	390	-18.96	0.82	12	0.52	-297.00	6906.00	23400	20231106	-75.94	5560	20241112	1.26	19580	-71.25	20240220	5560	1.26	20241112	19580	-71.25	20240220	5560	1.26	20241112	2.11	N	240600	500	34 억	61666	N	N	N	N
108	20241112	140933	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5690	-180	5	-3.07	175818380	30794	44.10	5880	5990	5560	7630	4110	5870	5709.50	0.89	2716	6450	6160	5980	5690	5510	6070	5600	35	1760	500	4100	10	1	6928151	394	-19.16	0.82	12	0.44	-297.00	6906.00	23400	20231106	-75.68	5560	20241112	2.34	19580	-70.94	20240220	5560	2.34	20241112	19580	-70.94	20240220	5560	2.34	20241112	2.11	N	240600	500	34 억	61666	N	N	N	N
109	20241112	130936	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5730	-140	5	-2.39	168585720	29514	42.27	5880	5990	5560	7630	4110	5870	5712.06	0.89	2561	6450	6160	5980	5690	5510	6070	5600	35	1760	500	4100	10	1	6928151	397	-19.29	0.83	12	0.43	-297.00	6906.00	23400	20231106	-75.51	5560	20241112	3.06	19580	-70.74	20240220	5560	3.06	20241112	19580	-70.74	20240220	5560	3.06	20241112	2.11	N	240600	500	34 억	61666	N	N	N	N
110	20241112	120932	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5700	-170	5	-2.90	154628460	27073	38.77	5880	5990	5560	7630	4110	5870	5711.54	0.89	2928	6450	6160	5980	5690	5510	6070	5600	35	1760	500	4100	10	1	6928151	395	-19.19	0.83	12	0.39	-297.00	6906.00	23400	20231106	-75.64	5560	20241112	2.52	19580	-70.89	20240220	5560	2.52	20241112	19580	-70.89	20240220	5560	2.52	20241112	2.11	N	240600	500	34 억	61666	N	N	N	N
111	20241112	110928	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5740	-130	5	-2.21	140037980	24514	35.11	5880	5990	5560	7630	4110	5870	5712.57	0.89	3433	6450	6160	5980	5690	5510	6070	5600	35	1760	500	4100	10	1	6928151	398	-19.33	0.83	12	0.35	-297.00	6906.00	23400	20231106	-75.47	5560	20241112	3.24	19580	-70.68	20240220	5560	3.24	20241112	19580	-70.68	20240220	5560	3.24	20241112	2.11	N	240600	500	34 억	61666	N	N	N	N
112	20241112	100927	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5680	-190	5	-3.24	132739250	23240	33.28	5880	5990	5560	7630	4110	5870	5711.67	0.89	3608	6450	6160	5980	5690	5510	6070	5600	35	1760	500	4100	10	1	6928151	394	-19.12	0.82	12	0.34	-297.00	6906.00	23400	20231106	-75.73	5560	20241112	2.16	19580	-70.99	20240220	5560	2.16	20241112	19580	-70.99	20240220	5560	2.16	20241112	2.11	N	240600	500	34 억	61666	N	N	N	N
113	20241112	090925	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5800	-70	5	-1.19	17487680	3006	4.30	5880	5990	5770	7630	4110	5870	5817.59	0.89	-1756	6450	6160	5980	5690	5510	6070	5600	35	1760	500	4100	10	1	6928151	402	-19.53	0.84	12	0.04	-297.00	6906.00	23400	20231106	-75.21	5770	20241112	0.52	19580	-70.38	20240220	5770	0.52	20241112	19580	-70.38	20240220	5770	0.52	20241112	2.11	N	240600	500	34 억	61666	N	N	N	N
114	20241111	160919	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5870	-400	5	-6.38	417967570	69813	227.39	6270	6270	5800	8150	4390	6270	5986.60	1.06	-10407	6636	6452	6286	6102	5936	6545	6195	35	1880	500	4380	10	1	6928151	407	-19.76	0.85	12	1.01	-297.00	6906.00	25450	20231102	-76.94	5800	20241111	1.21	19580	-70.02	20240220	5800	1.21	20241111	19580	-70.02	20240220	5800	1.21	20241111	2.10	N	240600	500	34 억	73336	N	N	N	N
115	20241111	150946	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5900	-370	5	-5.90	410235140	68497	223.10	6270	6270	5800	8150	4390	6270	5988.48	1.06	-9764	6636	6452	6286	6102	5936	6545	6195	35	1880	500	4380	10	1	6928151	409	-19.87	0.85	12	0.99	-297.00	6906.00	25450	20231102	-76.82	5800	20241111	1.72	19580	-69.87	20240220	5800	1.72	20241111	19580	-69.87	20240220	5800	1.72	20241111	2.10	N	240600	500	34 억	73336	N	N	N	N
116	20241111	140933	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5930	-340	5	-5.42	392049660	65414	213.06	6270	6270	5800	8150	4390	6270	5992.72	1.06	-9707	6636	6452	6286	6102	5936	6545	6195	35	1880	500	4380	10	1	6928151	411	-19.97	0.86	12	0.94	-297.00	6906.00	25450	20231102	-76.70	5800	20241111	2.24	19580	-69.71	20240220	5800	2.24	20241111	19580	-69.71	20240220	5800	2.24	20241111	2.10	N	240600	500	34 억	73336	N	N	N	N
117	20241111	130930	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5930	-340	5	-5.42	377583890	62965	205.08	6270	6270	5800	8150	4390	6270	5996.07	1.06	-9400	6636	6452	6286	6102	5936	6545	6195	35	1880	500	4380	10	1	6928151	411	-19.97	0.86	12	0.91	-297.00	6906.00	25450	20231102	-76.70	5800	20241111	2.24	19580	-69.71	20240220	5800	2.24	20241111	19580	-69.71	20240220	5800	2.24	20241111	2.10	N	240600	500	34 억	73336	N	N	N	N
118	20241111	120927	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5960	-310	5	-4.94	255828290	42312	137.82	6270	6270	5920	8150	4390	6270	6045.44	1.06	-10060	6636	6452	6286	6102	5936	6545	6195	35	1880	500	4380	10	1	6928151	413	-20.07	0.86	12	0.61	-297.00	6906.00	25450	20231102	-76.58	5920	20241111	0.68	19580	-69.56	20240220	5920	0.68	20241111	19580	-69.56	20240220	5920	0.68	20241111	2.10	N	240600	500	34 억	73336	N	N	N	N
119	20241111	110925	57	100.00	KOSDAQ		금속	N	N	N	N	N	6000	-270	5	-4.31	187087190	30817	100.37	6270	6270	5980	8150	4390	6270	6069.93	1.06	-8300	6636	6452	6286	6102	5936	6545	6195	35	1880	500	4380	10	1	6928151	416	-20.20	0.87	12	0.44	-297.00	6906.00	25450	20231102	-76.42	5950	20241107	0.84	19580	-69.36	20240220	5950	0.84	20241107	19580	-69.36	20240220	5950	0.84	20241107	2.10	N	240600	500	34 억	73336	N	N	N	N
120	20241111	100919	57	100.00	KOSDAQ		금속	N	N	N	N	N	5980	-290	5	-4.63	161419190	26552	86.48	6270	6270	5980	8150	4390	6270	6078.28	1.06	-7859	6636	6452	6286	6102	5936	6545	6195	35	1880	500	4380	10	1	6928151	414	-20.13	0.87	12	0.38	-297.00	6906.00	25450	20231102	-76.50	5950	20241107	0.50	19580	-69.46	20240220	5950	0.50	20241107	19580	-69.46	20240220	5950	0.50	20241107	2.10	N	240600	500	34 억	73336	N	N	N	N
121	20241111	090916	57	100.00	KOSDAQ		금속	N	N	N	N	N	6140	-130	5	-2.07	26483490	4276	13.93	6270	6270	6130	8150	4390	6270	6190.74	1.06	-1258	6636	6452	6286	6102	5936	6545	6195	35	1880	500	4380	10	1	6928151	425	-20.67	0.89	12	0.06	-297.00	6906.00	25450	20231102	-75.87	5950	20241107	3.19	19580	-68.64	20240220	5950	3.19	20241107	19580	-68.64	20240220	5950	3.19	20241107	2.10	N	240600	500	34 억	73336	N	N	N	N
122	20241108	160911	57	100.00	KOSDAQ		금속	N	N	N	N	N	6270	150	2	2.45	193019410	30346	56.41	6120	6470	6120	7950	4290	6120	6360.62	0.85	14503	6406	6262	6106	5962	5806	6185	5885	35	1830	500	4280	10	1	6928151	434	-21.11	0.91	12	0.44	-297.00	6906.00	25450	20231102	-75.36	5950	20241107	5.38	19580	-67.98	20240220	5950	5.38	20241107	19580	-67.98	20240220	5950	5.38	20241107	2.04	N	240600	500	34 억	58828	N	N	N	N
123	20241108	150921	57	100.00	KOSDAQ		금속	N	N	N	N	N	6250	130	2	2.12	191098650	30039	55.84	6120	6470	6120	7950	4290	6120	6361.68	0.85	14636	6406	6262	6106	5962	5806	6185	5885	35	1830	500	4280	10	1	6928151	433	-21.04	0.91	12	0.43	-297.00	6906.00	25450	20231102	-75.44	5950	20241107	5.04	19580	-68.08	20240220	5950	5.04	20241107	19580	-68.08	20240220	5950	5.04	20241107	2.04	N	240600	500	34 억	58828	N	N	N	N
124	20241108	140919	57	100.00	KOSDAQ		금속	N	N	N	N	N	6280	160	2	2.61	185939770	29212	54.30	6120	6470	6120	7950	4290	6120	6365.18	0.85	14603	6406	6262	6106	5962	5806	6185	5885	35	1830	500	4280	10	1	6928151	435	-21.14	0.91	12	0.42	-297.00	6906.00	25450	20231102	-75.32	5950	20241107	5.55	19580	-67.93	20240220	5950	5.55	20241107	19580	-67.93	20240220	5950	5.55	20241107	2.04	N	240600	500	34 억	58828	N	N	N	N
125	20241108	130920	57	100.00	KOSDAQ		금속	N	N	N	N	N	6330	210	2	3.43	172187190	27022	50.23	6120	6470	6120	7950	4290	6120	6372.11	0.85	16009	6406	6262	6106	5962	5806	6185	5885	35	1830	500	4280	10	1	6928151	439	-21.31	0.92	12	0.39	-297.00	6906.00	25450	20231102	-75.13	5950	20241107	6.39	19580	-67.67	20240220	5950	6.39	20241107	19580	-67.67	20240220	5950	6.39	20241107	2.04	N	240600	500	34 억	58828	N	N	N	N
126	20241108	120920	57	100.00	KOSDAQ		금속	N	N	N	N	N	6380	260	2	4.25	157594740	24732	45.97	6120	6470	6120	7950	4290	6120	6372.10	0.85	17344	6406	6262	6106	5962	5806	6185	5885	35	1830	500	4280	10	1	6928151	442	-21.48	0.92	12	0.36	-297.00	6906.00	25450	20231102	-74.93	5950	20241107	7.23	19580	-67.42	20240220	5950	7.23	20241107	19580	-67.42	20240220	5950	7.23	20241107	2.04	N	240600	500	34 억	58828	N	N	N	N
127	20241108	110917	57	100.00	KOSDAQ		금속	N	N	N	N	N	6390	270	2	4.41	149036130	23387	43.47	6120	6470	6120	7950	4290	6120	6372.61	0.85	17238	6406	6262	6106	5962	5806	6185	5885	35	1830	500	4280	10	1	6928151	443	-21.52	0.93	12	0.34	-297.00	6906.00	25450	20231102	-74.89	5950	20241107	7.39	19580	-67.36	20240220	5950	7.39	20241107	19580	-67.36	20240220	5950	7.39	20241107	2.04	N	240600	500	34 억	58828	N	N	N	N
128	20241108	100927	57	100.00	KOSDAQ		금속	N	N	N	N	N	6380	260	2	4.25	93324520	14627	27.19	6120	6470	6120	7950	4290	6120	6380.29	0.85	9704	6406	6262	6106	5962	5806	6185	5885	35	1830	500	4280	10	1	6928151	442	-21.48	0.92	12	0.21	-297.00	6906.00	25450	20231102	-74.93	5950	20241107	7.23	19580	-67.42	20240220	5950	7.23	20241107	19580	-67.42	20240220	5950	7.23	20241107	2.04	N	240600	500	34 억	58828	N	N	N	N
129	20241108	090913	57	100.00	KOSDAQ		금속	N	N	N	N	N	6430	310	2	5.07	43188600	6804	12.65	6120	6430	6120	7950	4290	6120	6347.53	0.85	5928	6406	6262	6106	5962	5806	6185	5885	35	1830	500	4280	10	1	6928151	445	-21.65	0.93	12	0.10	-297.00	6906.00	25450	20231102	-74.73	5950	20241107	8.07	19580	-67.16	20240220	5950	8.07	20241107	19580	-67.16	20240220	5950	8.07	20241107	2.04	N	240600	500	34 억	58828	N	N	N	N
130	20241107	160912	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6120	-100	5	-1.61	324975120	53413	146.61	6240	6250	5950	8080	4360	6220	6084.20	0.86	-652	6780	6500	6350	6070	5920	6425	5995	35	1860	500	4350	10	1	6928151	424	-20.61	0.89	12	0.77	-297.00	6906.00	25450	20231102	-75.95	5950	20241107	2.86	19580	-68.74	20240220	5950	2.86	20241107	21400	-71.40	20231107	5950	2.86	20241107	2.07	N	240600	500	34 억	59666	N	N	N	N
131	20241107	150917	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6160	-60	5	-0.96	321393950	52829	145.01	6240	6250	5950	8080	4360	6220	6083.67	0.86	-439	6780	6500	6350	6070	5920	6425	5995	35	1860	500	4350	10	1	6928151	427	-20.74	0.89	12	0.76	-297.00	6906.00	25450	20231102	-75.80	5950	20241107	3.53	19580	-68.54	20240220	5950	3.53	20241107	21400	-71.21	20231107	5950	3.53	20241107	2.07	N	240600	500	34 억	59666	N	N	N	N
132	20241107	140920	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6160	-60	5	-0.96	313604150	51561	141.53	6240	6250	5950	8080	4360	6220	6082.20	0.86	2	6780	6500	6350	6070	5920	6425	5995	35	1860	500	4350	10	1	6928151	427	-20.74	0.89	12	0.74	-297.00	6906.00	25450	20231102	-75.80	5950	20241107	3.53	19580	-68.54	20240220	5950	3.53	20241107	21400	-71.21	20231107	5950	3.53	20241107	2.07	N	240600	500	34 억	59666	N	N	N	N
133	20241107	130921	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6180	-40	5	-0.64	303688340	49952	137.11	6240	6250	5950	8080	4360	6220	6079.60	0.86	-31	6780	6500	6350	6070	5920	6425	5995	35	1860	500	4350	10	1	6928151	428	-20.81	0.89	12	0.72	-297.00	6906.00	25450	20231102	-75.72	5950	20241107	3.87	19580	-68.44	20240220	5950	3.87	20241107	21400	-71.12	20231107	5950	3.87	20241107	2.07	N	240600	500	34 억	59666	N	N	N	N
134	20241107	120916	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6140	-80	5	-1.29	288483290	47491	130.36	6240	6250	5950	8080	4360	6220	6074.48	0.86	-165	6780	6500	6350	6070	5920	6425	5995	35	1860	500	4350	10	1	6928151	425	-20.67	0.89	12	0.69	-297.00	6906.00	25450	20231102	-75.87	5950	20241107	3.19	19580	-68.64	20240220	5950	3.19	20241107	21400	-71.31	20231107	5950	3.19	20241107	2.07	N	240600	500	34 억	59666	N	N	N	N
135	20241107	110912	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6070	-150	5	-2.41	242064550	39872	109.44	6240	6250	5950	8080	4360	6220	6071.04	0.86	-5257	6780	6500	6350	6070	5920	6425	5995	35	1860	500	4350	10	1	6928151	421	-20.44	0.88	12	0.58	-297.00	6906.00	25450	20231102	-76.15	5950	20241107	2.02	19580	-69.00	20240220	5950	2.02	20241107	21400	-71.64	20231107	5950	2.02	20241107	2.07	N	240600	500	34 억	59666	N	N	N	N
136	20241107	100914	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6070	-150	5	-2.41	174892720	28681	78.72	6240	6250	6000	8080	4360	6220	6097.86	0.86	-7027	6780	6500	6350	6070	5920	6425	5995	35	1860	500	4350	10	1	6928151	421	-20.44	0.88	12	0.41	-297.00	6906.00	25450	20231102	-76.15	6000	20241107	1.17	19580	-69.00	20240220	6000	1.17	20241107	21400	-71.64	20231107	6000	1.17	20241107	2.07	N	240600	500	34 억	59666	N	N	N	N
137	20241107	090913	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6100	-120	5	-1.93	52796550	8580	23.55	6240	6250	6100	8080	4360	6220	6153.44	0.86	-3992	6780	6500	6350	6070	5920	6425	5995	35	1860	500	4350	10	1	6928151	423	-20.54	0.88	12	0.12	-297.00	6906.00	25450	20231102	-76.03	6100	20241107	0.00	19580	-68.85	20240220	6100	0.00	20241107	21400	-71.50	20231107	6100	0.00	20241107	2.07	N	240600	500	34 억	59666	N	N	N	N
138	20241106	160921	57	100.00	KOSDAQ		금속	N	N	N	N	N	6220	-330	5	-5.04	229677620	36361	152.85	6630	6630	6200	8510	4590	6550	6316.92	1.01	-10723	6703	6626	6503	6426	6303	6665	6465	35	1960	500	4580	10	1	6928151	431	-20.94	0.90	12	0.52	-297.00	6906.00	25450	20231102	-75.56	6110	20241025	1.80	19580	-68.23	20240220	6110	1.80	20241025	23400	-73.42	20231106	6110	1.80	20241025	2.17	N	240600	500	34 억	70263	N	N	N	N
139	20241106	150949	57	100.00	KOSDAQ		금속	N	N	N	N	N	6240	-310	5	-4.73	211215020	33393	140.38	6630	6630	6200	8510	4590	6550	6325.13	1.01	-9245	6703	6626	6503	6426	6303	6665	6465	35	1960	500	4580	10	1	6928151	432	-21.01	0.90	12	0.48	-297.00	6906.00	25450	20231102	-75.48	6110	20241025	2.13	19580	-68.13	20240220	6110	2.13	20241025	23400	-73.33	20231106	6110	2.13	20241025	2.17	N	240600	500	34 억	70263	N	N	N	N
140	20241106	140940	57	100.00	KOSDAQ		금속	N	N	N	N	N	6240	-310	5	-4.73	189002100	29849	125.48	6630	6630	6200	8510	4590	6550	6331.94	1.01	-7843	6703	6626	6503	6426	6303	6665	6465	35	1960	500	4580	10	1	6928151	432	-21.01	0.90	12	0.43	-297.00	6906.00	25450	20231102	-75.48	6110	20241025	2.13	19580	-68.13	20240220	6110	2.13	20241025	23400	-73.33	20231106	6110	2.13	20241025	2.17	N	240600	500	34 억	70263	N	N	N	N
141	20241106	130950	57	100.00	KOSDAQ		금속	N	N	N	N	N	6270	-280	5	-4.27	124486320	19480	81.89	6630	6630	6260	8510	4590	6550	6390.47	1.01	-7550	6703	6626	6503	6426	6303	6665	6465	35	1960	500	4580	10	1	6928151	434	-21.11	0.91	12	0.28	-297.00	6906.00	25450	20231102	-75.36	6110	20241025	2.62	19580	-67.98	20240220	6110	2.62	20241025	23400	-73.21	20231106	6110	2.62	20241025	2.17	N	240600	500	34 억	70263	N	N	N	N
142	20241106	120919	57	100.00	KOSDAQ		금속	N	N	N	N	N	6300	-250	5	-3.82	95024100	14801	62.22	6630	6630	6300	8510	4590	6550	6420.11	1.01	-7287	6703	6626	6503	6426	6303	6665	6465	35	1960	500	4580	10	1	6928151	436	-21.21	0.91	12	0.21	-297.00	6906.00	25450	20231102	-75.25	6110	20241025	3.11	19580	-67.82	20240220	6110	3.11	20241025	23400	-73.08	20231106	6110	3.11	20241025	2.17	N	240600	500	34 억	70263	N	N	N	N
143	20241106	110923	57	100.00	KOSDAQ		금속	N	N	N	N	N	6450	-100	5	-1.53	38537410	5948	25.00	6630	6630	6400	8510	4590	6550	6479.05	1.01	-636	6703	6626	6503	6426	6303	6665	6465	35	1960	500	4580	10	1	6928151	447	-21.72	0.93	12	0.09	-297.00	6906.00	25450	20231102	-74.66	6110	20241025	5.56	19580	-67.06	20240220	6110	5.56	20241025	23400	-72.44	20231106	6110	5.56	20241025	2.17	N	240600	500	34 억	70263	N	N	N	N
144	20241106	100929	57	100.00	KOSDAQ		금속	N	N	N	N	N	6480	-70	5	-1.07	30418210	4698	19.75	6630	6630	6400	8510	4590	6550	6474.71	1.01	-627	6703	6626	6503	6426	6303	6665	6465	35	1960	500	4580	10	1	6928151	449	-21.82	0.94	12	0.07	-297.00	6906.00	25450	20231102	-74.54	6110	20241025	6.06	19580	-66.91	20240220	6110	6.06	20241025	23400	-72.31	20231106	6110	6.06	20241025	2.17	N	240600	500	34 억	70263	N	N	N	N
145	20241106	090923	57	100.00	KOSDAQ		금속	N	N	N	N	N	6480	-70	5	-1.07	9744640	1498	6.30	6630	6630	6400	8510	4590	6550	6505.10	1.01	-341	6703	6626	6503	6426	6303	6665	6465	35	1960	500	4580	10	1	6928151	449	-21.82	0.94	12	0.02	-297.00	6906.00	25450	20231102	-74.54	6110	20241025	6.06	19580	-66.91	20240220	6110	6.06	20241025	23400	-72.31	20231106	6110	6.06	20241025	2.17	N	240600	500	34 억	70263	N	N	N	N
146	20241105	160857	57	100.00	KOSDAQ		금속	N	N	N	N	N	6550	110	2	1.71	154566230	23732	60.28	6390	6580	6380	8370	4510	6440	6512.99	1.07	-3937	6653	6546	6373	6266	6093	6600	6320	35	1930	500	4500	10	1	6928151	454	-22.05	0.95	12	0.34	-297.00	6906.00	25450	20231102	-74.26	6110	20241025	7.20	19580	-66.55	20240220	6110	7.20	20241025	23400	-72.01	20231106	6110	7.20	20241025	2.19	N	240600	500	34 억	74195	N	N	N	N
147	20241105	150915	57	100.00	KOSDAQ		금속	N	N	N	N	N	6530	90	2	1.40	152389250	23399	59.43	6390	6580	6380	8370	4510	6440	6512.64	1.07	-3796	6653	6546	6373	6266	6093	6600	6320	35	1930	500	4500	10	1	6928151	452	-21.99	0.95	12	0.34	-297.00	6906.00	25450	20231102	-74.34	6110	20241025	6.87	19580	-66.65	20240220	6110	6.87	20241025	23400	-72.09	20231106	6110	6.87	20241025	2.19	N	240600	500	34 억	74195	N	N	N	N
148	20241105	140909	57	100.00	KOSDAQ		금속	N	N	N	N	N	6540	100	2	1.55	134861160	20713	52.61	6390	6580	6380	8370	4510	6440	6510.94	1.07	-2753	6653	6546	6373	6266	6093	6600	6320	35	1930	500	4500	10	1	6928151	453	-22.02	0.95	12	0.30	-297.00	6906.00	25450	20231102	-74.30	6110	20241025	7.04	19580	-66.60	20240220	6110	7.04	20241025	23400	-72.05	20231106	6110	7.04	20241025	2.19	N	240600	500	34 억	74195	N	N	N	N
149	20241105	130917	57	100.00	KOSDAQ		금속	N	N	N	N	N	6570	130	2	2.02	93907240	14466	36.74	6390	6580	6380	8370	4510	6440	6491.58	1.07	1185	6653	6546	6373	6266	6093	6600	6320	35	1930	500	4500	10	1	6928151	455	-22.12	0.95	12	0.21	-297.00	6906.00	25450	20231102	-74.18	6110	20241025	7.53	19580	-66.45	20240220	6110	7.53	20241025	23400	-71.92	20231106	6110	7.53	20241025	2.19	N	240600	500	34 억	74195	N	N	N	N
150	20241105	120908	57	100.00	KOSDAQ		금속	N	N	N	N	N	6550	110	2	1.71	76974160	11886	30.19	6390	6550	6380	8370	4510	6440	6476.04	1.07	514	6653	6546	6373	6266	6093	6600	6320	35	1930	500	4500	10	1	6928151	454	-22.05	0.95	12	0.17	-297.00	6906.00	25450	20231102	-74.26	6110	20241025	7.20	19580	-66.55	20240220	6110	7.20	20241025	23400	-72.01	20231106	6110	7.20	20241025	2.19	N	240600	500	34 억	74195	N	N	N	N
151	20241105	110855	57	100.00	KOSDAQ		금속	N	N	N	N	N	6470	30	2	0.47	56072140	8680	22.05	6390	6520	6380	8370	4510	6440	6459.92	1.07	-217	6653	6546	6373	6266	6093	6600	6320	35	1930	500	4500	10	1	6928151	448	-21.78	0.94	12	0.13	-297.00	6906.00	25450	20231102	-74.58	6110	20241025	5.89	19580	-66.96	20240220	6110	5.89	20241025	23400	-72.35	20231106	6110	5.89	20241025	2.19	N	240600	500	34 억	74195	N	N	N	N
152	20241105	100904	57	100.00	KOSDAQ		금속	N	N	N	N	N	6480	40	2	0.62	53649500	8305	21.09	6390	6520	6380	8370	4510	6440	6459.90	1.07	-218	6653	6546	6373	6266	6093	6600	6320	35	1930	500	4500	10	1	6928151	449	-21.82	0.94	12	0.12	-297.00	6906.00	25450	20231102	-74.54	6110	20241025	6.06	19580	-66.91	20240220	6110	6.06	20241025	23400	-72.31	20231106	6110	6.06	20241025	2.19	N	240600	500	34 억	74195	N	N	N	N
153	20241105	090900	57	100.00	KOSDAQ		금속	N	N	N	N	N	6500	60	2	0.93	12244130	1907	4.84	6390	6500	6380	8370	4510	6440	6420.62	1.07	1182	6653	6546	6373	6266	6093	6600	6320	35	1930	500	4500	10	1	6928151	450	-21.89	0.94	12	0.03	-297.00	6906.00	25450	20231102	-74.46	6110	20241025	6.38	19580	-66.80	20240220	6110	6.38	20241025	23400	-72.22	20231106	6110	6.38	20241025	2.19	N	240600	500	34 억	74195	N	N	N	N
154	20241104	160855	57	100.00	KOSDAQ		금속	N	N	N	N	N	6440	230	2	3.70	251711260	39370	306.67	6210	6480	6200	8070	4350	6210	6393.48	0.81	18268	6483	6346	6273	6136	6063	6415	6205	35	1860	500	4340	10	1	6928151	446	-21.68	0.93	12	0.57	-297.00	6906.00	25450	20231102	-74.70	6110	20241025	5.40	19580	-67.11	20240220	6110	5.40	20241025	23400	-72.48	20231106	6110	5.40	20241025	2.23	N	240600	500	34 억	55965	N	N	N	N
155	20241104	150914	57	100.00	KOSDAQ		금속	N	N	N	N	N	6420	210	2	3.38	243908910	38157	297.22	6210	6480	6200	8070	4350	6210	6392.25	0.81	17726	6483	6346	6273	6136	6063	6415	6205	35	1860	500	4340	10	1	6928151	445	-21.62	0.93	12	0.55	-297.00	6906.00	25450	20231102	-74.77	6110	20241025	5.07	19580	-67.21	20240220	6110	5.07	20241025	23400	-72.56	20231106	6110	5.07	20241025	2.23	N	240600	500	34 억	55965	N	N	N	N
156	20241104	140857	57	100.00	KOSDAQ		금속	N	N	N	N	N	6370	160	2	2.58	205075420	32065	249.77	6210	6480	6200	8070	4350	6210	6395.62	0.81	17049	6483	6346	6273	6136	6063	6415	6205	35	1860	500	4340	10	1	6928151	441	-21.45	0.92	12	0.46	-297.00	6906.00	25450	20231102	-74.97	6110	20241025	4.26	19580	-67.47	20240220	6110	4.26	20241025	23400	-72.78	20231106	6110	4.26	20241025	2.23	N	240600	500	34 억	55965	N	N	N	N
157	20241104	130833	57	100.00	KOSDAQ		금속	N	N	N	N	N	6400	190	2	3.06	185240610	28962	225.60	6210	6480	6200	8070	4350	6210	6395.99	0.81	17572	6483	6346	6273	6136	6063	6415	6205	35	1860	500	4340	10	1	6928151	443	-21.55	0.93	12	0.42	-297.00	6906.00	25450	20231102	-74.85	6110	20241025	4.75	19580	-67.31	20240220	6110	4.75	20241025	23400	-72.65	20231106	6110	4.75	20241025	2.23	N	240600	500	34 억	55965	N	N	N	N
158	20241104	120845	57	100.00	KOSDAQ		금속	N	N	N	N	N	6410	200	2	3.22	169671640	26528	206.64	6210	6480	6200	8070	4350	6210	6395.95	0.81	17361	6483	6346	6273	6136	6063	6415	6205	35	1860	500	4340	10	1	6928151	444	-21.58	0.93	12	0.38	-297.00	6906.00	25450	20231102	-74.81	6110	20241025	4.91	19580	-67.26	20240220	6110	4.91	20241025	23400	-72.61	20231106	6110	4.91	20241025	2.23	N	240600	500	34 억	55965	N	N	N	N
159	20241104	110838	57	100.00	KOSDAQ		금속	N	N	N	N	N	6400	190	2	3.06	107597840	16834	131.13	6210	6480	6200	8070	4350	6210	6391.70	0.81	9526	6483	6346	6273	6136	6063	6415	6205	35	1860	500	4340	10	1	6928151	443	-21.55	0.93	12	0.24	-297.00	6906.00	25450	20231102	-74.85	6110	20241025	4.75	19580	-67.31	20240220	6110	4.75	20241025	23400	-72.65	20231106	6110	4.75	20241025	2.23	N	240600	500	34 억	55965	N	N	N	N
160	20241104	100828	57	100.00	KOSDAQ		금속	N	N	N	N	N	6480	270	2	4.35	55661560	8721	67.93	6210	6480	6200	8070	4350	6210	6382.47	0.81	5790	6483	6346	6273	6136	6063	6415	6205	35	1860	500	4340	10	1	6928151	449	-21.82	0.94	12	0.13	-297.00	6906.00	25450	20231102	-74.54	6110	20241025	6.06	19580	-66.91	20240220	6110	6.06	20241025	23400	-72.31	20231106	6110	6.06	20241025	2.23	N	240600	500	34 억	55965	N	N	N	N
161	20241104	090839	57	100.00	KOSDAQ		금속	N	N	N	N	N	6300	90	2	1.45	1503900	239	1.86	6210	6360	6210	8070	4350	6210	6292.47	0.81	-20	6483	6346	6273	6136	6063	6415	6205	35	1860	500	4340	10	1	6928151	436	-21.21	0.91	12	0.00	-297.00	6906.00	25450	20231102	-75.25	6110	20241025	3.11	19580	-67.82	20240220	6110	3.11	20241025	23400	-73.08	20231106	6110	3.11	20241025	2.23	N	240600	500	34 억	55965	N	N	N	N
162	20241101	160811	57	100.00	KOSDAQ		금속	N	N	N	N	N	6210	-150	5	-2.36	79639480	12721	44.11	6200	6410	6200	8260	4460	6360	6260.47	0.83	-1290	6640	6500	6330	6190	6020	6570	6260	35	1900	500	4450	10	1	6928151	430	-20.91	0.90	12	0.18	-297.00	6906.00	25450	20231102	-75.60	6110	20241025	1.64	19580	-68.28	20240220	6110	1.64	20241025	25450	-75.60	20231102	6110	1.64	20241025	2.24	N	240600	500	34 억	57255	N	N	N	N
163	20241101	150829	57	100.00	KOSDAQ		금속	N	N	N	N	N	6260	-100	5	-1.57	69962410	11163	38.70	6200	6410	6200	8260	4460	6360	6267.35	0.83	-1047	6640	6500	6330	6190	6020	6570	6260	35	1900	500	4450	10	1	6928151	434	-21.08	0.91	12	0.16	-297.00	6906.00	25450	20231102	-75.40	6110	20241025	2.45	19580	-68.03	20240220	6110	2.45	20241025	25450	-75.40	20231102	6110	2.45	20241025	2.24	N	240600	500	34 억	57255	N	N	N	N
164	20241101	140800	57	100.00	KOSDAQ		금속	N	N	N	N	N	6290	-70	5	-1.10	52023370	8286	28.73	6200	6410	6200	8260	4460	6360	6278.47	0.83	-495	6640	6500	6330	6190	6020	6570	6260	35	1900	500	4450	10	1	6928151	436	-21.18	0.91	12	0.12	-297.00	6906.00	25450	20231102	-75.28	6110	20241025	2.95	19580	-67.88	20240220	6110	2.95	20241025	25450	-75.28	20231102	6110	2.95	20241025	2.24	N	240600	500	34 억	57255	N	N	N	N
165	20241101	130948	57	100.00	KOSDAQ		금속	N	N	N	N	N	6320	-40	5	-0.63	43182730	6882	23.86	6200	6410	6200	8260	4460	6360	6274.74	0.83	-216	6640	6500	6330	6190	6020	6570	6260	35	1900	500	4450	10	1	6928151	438	-21.28	0.92	12	0.10	-297.00	6906.00	25450	20231102	-75.17	6110	20241025	3.44	19580	-67.72	20240220	6110	3.44	20241025	25450	-75.17	20231102	6110	3.44	20241025	2.24	N	240600	500	34 억	57255	N	N	N	N
166	20241101	120948	57	100.00	KOSDAQ		금속	N	N	N	N	N	6320	-40	5	-0.63	37499380	5984	20.75	6200	6410	6200	8260	4460	6360	6266.61	0.83	-234	6640	6500	6330	6190	6020	6570	6260	35	1900	500	4450	10	1	6928151	438	-21.28	0.92	12	0.09	-297.00	6906.00	25450	20231102	-75.17	6110	20241025	3.44	19580	-67.72	20240220	6110	3.44	20241025	25450	-75.17	20231102	6110	3.44	20241025	2.24	N	240600	500	34 억	57255	N	N	N	N
167	20241101	110945	57	100.00	KOSDAQ		금속	N	N	N	N	N	6260	-100	5	-1.57	32474450	5185	17.98	6200	6410	6200	8260	4460	6360	6263.15	0.83	-160	6640	6500	6330	6190	6020	6570	6260	35	1900	500	4450	10	1	6928151	434	-21.08	0.91	12	0.07	-297.00	6906.00	25450	20231102	-75.40	6110	20241025	2.45	19580	-68.03	20240220	6110	2.45	20241025	25450	-75.40	20231102	6110	2.45	20241025	2.24	N	240600	500	34 억	57255	N	N	N	N
168	20241101	100946	57	100.00	KOSDAQ		금속	N	N	N	N	N	6280	-80	5	-1.26	20623140	3298	11.43	6200	6410	6200	8260	4460	6360	6253.23	0.83	208	6640	6500	6330	6190	6020	6570	6260	35	1900	500	4450	10	1	6928151	435	-21.14	0.91	12	0.05	-297.00	6906.00	25450	20231102	-75.32	6110	20241025	2.78	19580	-67.93	20240220	6110	2.78	20241025	25450	-75.32	20231102	6110	2.78	20241025	2.24	N	240600	500	34 억	57255	N	N	N	N
169	20241101	090943	57	100.00	KOSDAQ		금속	N	N	N	N	N	6390	30	2	0.47	12724230	2041	7.08	6200	6410	6200	8260	4460	6360	6234.31	0.83	259	6640	6500	6330	6190	6020	6570	6260	35	1900	500	4450	10	1	6928151	443	-21.52	0.93	12	0.03	-297.00	6906.00	25450	20231102	-74.89	6110	20241025	4.58	19580	-67.36	20240220	6110	4.58	20241025	25450	-74.89	20231102	6110	4.58	20241025	2.24	N	240600	500	34 억	57255	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History