KissMeData/365330/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

72 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	161326	57	100.00	KOSDAQ		금속	N	N	N	N	N	7750	-310	5	-3.85	30414728820	3809180	73.33	7860	8270	7660	10470	5650	8060	7986.63	1.37	160267	9373	8716	8383	7726	7393	8550	7560	153	2410	500	4990	10	1	30610000	2372	17.53	5.13	12	12.44	442.00	1510.00	9770	20241127	-20.68	2125	20240628	264.71	9770	-20.68	20241127	2125	264.71	20240628	9770	-20.68	20241127	2125	264.71	20240628	6.60	N	365330	500	153 억	418142	N	N	N	N
3	20241129	151343	57	100.00	KOSDAQ		금속	N	N	N	N	N	7740	-320	5	-3.97	28829088300	3603928	69.38	7860	8270	7680	10470	5650	8060	7999.34	1.37	129028	9373	8716	8383	7726	7393	8550	7560	153	2410	500	4990	10	1	30610000	2369	17.51	5.13	12	11.77	442.00	1510.00	9770	20241127	-20.78	2125	20240628	264.24	9770	-20.78	20241127	2125	264.24	20240628	9770	-20.78	20241127	2125	264.24	20240628	6.60	N	365330	500	153 억	418142	N	N	N	N
4	20241129	141346	57	100.00	KOSDAQ		금속	N	N	N	N	N	7840	-220	5	-2.73	24681345280	3069337	59.09	7860	8270	7820	10470	5650	8060	8041.26	1.37	36723	9373	8716	8383	7726	7393	8550	7560	153	2410	500	4990	10	1	30610000	2400	17.74	5.19	12	10.03	442.00	1510.00	9770	20241127	-19.75	2125	20240628	268.94	9770	-19.75	20241127	2125	268.94	20240628	9770	-19.75	20241127	2125	268.94	20240628	6.60	N	365330	500	153 억	418142	N	N	N	N
5	20241129	131340	57	100.00	KOSDAQ		금속	N	N	N	N	N	8010	-50	5	-0.62	23234576530	2886153	55.56	7860	8270	7820	10470	5650	8060	8050.36	1.37	39698	9373	8716	8383	7726	7393	8550	7560	153	2410	500	4990	10	1	30610000	2452	18.12	5.30	12	9.43	442.00	1510.00	9770	20241127	-18.01	2125	20240628	276.94	9770	-18.01	20241127	2125	276.94	20240628	9770	-18.01	20241127	2125	276.94	20240628	6.60	N	365330	500	153 억	418142	N	N	N	N
6	20241129	121343	57	100.00	KOSDAQ		금속	N	N	N	N	N	8040	-20	5	-0.25	22213335690	2758487	53.10	7860	8270	7820	10470	5650	8060	8052.72	1.37	45095	9373	8716	8383	7726	7393	8550	7560	153	2410	500	4990	10	1	30610000	2461	18.19	5.32	12	9.01	442.00	1510.00	9770	20241127	-17.71	2125	20240628	278.35	9770	-17.71	20241127	2125	278.35	20240628	9770	-17.71	20241127	2125	278.35	20240628	6.60	N	365330	500	153 억	418142	N	N	N	N
7	20241129	111345	57	100.00	KOSDAQ		금속	N	N	N	N	N	7890	-170	5	-2.11	20125274080	2494187	48.01	7860	8270	7850	10470	5650	8060	8068.87	1.37	22540	9373	8716	8383	7726	7393	8550	7560	153	2410	500	4990	10	1	30610000	2415	17.85	5.23	12	8.15	442.00	1510.00	9770	20241127	-19.24	2125	20240628	271.29	9770	-19.24	20241127	2125	271.29	20240628	9770	-19.24	20241127	2125	271.29	20240628	6.60	N	365330	500	153 억	418142	N	N	N	N
8	20241129	101337	57	100.00	KOSDAQ		금속	N	N	N	N	N	8160	100	2	1.24	16586365260	2053257	39.53	7860	8270	7850	10470	5650	8060	8078.08	1.37	83899	9373	8716	8383	7726	7393	8550	7560	153	2410	500	4990	10	1	30610000	2498	18.46	5.40	12	6.71	442.00	1510.00	9770	20241127	-16.48	2125	20240628	284.00	9770	-16.48	20241127	2125	284.00	20240628	9770	-16.48	20241127	2125	284.00	20240628	6.60	N	365330	500	153 억	418142	N	N	N	N
9	20241129	091342	57	100.00	KOSDAQ		금속	N	N	N	N	N	8120	60	2	0.74	6273288240	783769	15.09	7860	8160	7850	10470	5650	8060	8003.97	1.37	87465	9373	8716	8383	7726	7393	8550	7560	153	2410	500	4990	10	1	30610000	2486	18.37	5.38	12	2.56	442.00	1510.00	9770	20241127	-16.89	2125	20240628	282.12	9770	-16.89	20241127	2125	282.12	20240628	9770	-16.89	20241127	2125	282.12	20240628	6.60	N	365330	500	153 억	418142	N	N	N	N
10	20241128	161323	57	100.00	KOSDAQ		금속	N	N	N	N	N	8060	-1060	5	-11.62	42735625650	5014585	40.18	8920	9040	8050	11850	6390	9120	8525.97	2.39	-322123	10400	9760	9130	8490	7860	10080	8810	153	2730	500	5650	10	1	30610000	2467	18.24	5.34	12	16.38	442.00	1510.00	9770	20241127	-17.50	2125	20240628	279.29	9770	-17.50	20241127	2125	279.29	20240628	9770	-17.50	20241127	2125	279.29	20240628	7.38	N	365330	500	153 억	730457	N	N	N	N
11	20241128	151348	57	100.00	KOSDAQ		금속	N	N	N	N	N	8120	-1000	5	-10.96	40964148310	4795303	38.42	8920	9040	8050	11850	6390	9120	8542.31	2.39	-345228	10400	9760	9130	8490	7860	10080	8810	153	2730	500	5650	10	1	30610000	2486	18.37	5.38	12	15.67	442.00	1510.00	9770	20241127	-16.89	2125	20240628	282.12	9770	-16.89	20241127	2125	282.12	20240628	9770	-16.89	20241127	2125	282.12	20240628	7.38	N	365330	500	153 억	730457	N	N	N	N
12	20241128	141346	57	100.00	KOSDAQ		금속	N	N	N	N	N	8230	-890	5	-9.76	34535128630	4005689	32.09	8920	9040	8180	11850	6390	9120	8621.26	2.39	-411412	10400	9760	9130	8490	7860	10080	8810	153	2730	500	5650	10	1	30610000	2519	18.62	5.45	12	13.09	442.00	1510.00	9770	20241127	-15.76	2125	20240628	287.29	9770	-15.76	20241127	2125	287.29	20240628	9770	-15.76	20241127	2125	287.29	20240628	7.38	N	365330	500	153 억	730457	N	N	N	N
13	20241128	131344	57	100.00	KOSDAQ		금속	N	N	N	N	N	8330	-790	5	-8.66	29717515150	3420798	27.41	8920	9040	8270	11850	6390	9120	8687.04	2.39	-376846	10400	9760	9130	8490	7860	10080	8810	153	2730	500	5650	10	1	30610000	2550	18.85	5.52	12	11.18	442.00	1510.00	9770	20241127	-14.74	2125	20240628	292.00	9770	-14.74	20241127	2125	292.00	20240628	9770	-14.74	20241127	2125	292.00	20240628	7.38	N	365330	500	153 억	730457	N	N	N	N
14	20241128	121342	57	100.00	KOSDAQ		금속	N	N	N	N	N	8570	-550	5	-6.03	23282058400	2652719	21.25	8920	9040	8520	11850	6390	9120	8776.41	2.39	-307276	10400	9760	9130	8490	7860	10080	8810	153	2730	500	5650	10	1	30610000	2623	19.39	5.68	12	8.67	442.00	1510.00	9770	20241127	-12.28	2125	20240628	303.29	9770	-12.28	20241127	2125	303.29	20240628	9770	-12.28	20241127	2125	303.29	20240628	7.38	N	365330	500	153 억	730457	N	N	N	N
15	20241128	111345	57	100.00	KOSDAQ		금속	N	N	N	N	N	8570	-550	5	-6.03	21058640300	2393815	19.18	8920	9040	8520	11850	6390	9120	8796.82	2.39	-219751	10400	9760	9130	8490	7860	10080	8810	153	2730	500	5650	10	1	30610000	2623	19.39	5.68	12	7.82	442.00	1510.00	9770	20241127	-12.28	2125	20240628	303.29	9770	-12.28	20241127	2125	303.29	20240628	9770	-12.28	20241127	2125	303.29	20240628	7.38	N	365330	500	153 억	730457	N	N	N	N
16	20241128	101343	57	100.00	KOSDAQ		금속	N	N	N	N	N	8740	-380	5	-4.17	14719146740	1659017	13.29	8920	9040	8710	11850	6390	9120	8871.90	2.39	-238810	10400	9760	9130	8490	7860	10080	8810	153	2730	500	5650	10	1	30610000	2675	19.77	5.79	12	5.42	442.00	1510.00	9770	20241127	-10.54	2125	20240628	311.29	9770	-10.54	20241127	2125	311.29	20240628	9770	-10.54	20241127	2125	311.29	20240628	7.38	N	365330	500	153 억	730457	N	N	N	N
17	20241128	091342	57	100.00	KOSDAQ		금속	N	N	N	N	N	8950	-170	5	-1.86	6007574590	673448	5.40	8920	9030	8830	11850	6390	9120	8920.00	2.39	-63829	10400	9760	9130	8490	7860	10080	8810	153	2730	500	5650	10	1	30610000	2740	20.25	5.93	12	2.20	442.00	1510.00	9770	20241127	-8.39	2125	20240628	321.18	9770	-8.39	20241127	2125	321.18	20240628	9770	-8.39	20241127	2125	321.18	20240628	7.38	N	365330	500	153 억	730457	N	N	N	N
18	20241127	161307	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	9120	160	2	1.79	113911885380	12338921	191.08	8960	9770	8500	11640	6280	8960	9234.61	1.07	414233	9460	9210	8900	8650	8340	9335	8775	153	2680	500	5550	10	1	30610000	2792	20.63	6.04	12	40.31	442.00	1510.00	9770	20241127	-6.65	2125	20240628	329.18	9770	-6.65	20241127	2125	329.18	20240628	9770	-6.65	20241127	2125	329.18	20240628	6.39	N	365330	500	153 억	326643	N	N	N	N
19	20241127	151334	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	9100	140	2	1.56	111993955850	12128336	187.82	8960	9770	8500	11640	6280	8960	9236.62	1.07	421728	9460	9210	8900	8650	8340	9335	8775	153	2680	500	5550	10	1	30610000	2786	20.59	6.03	12	39.62	442.00	1510.00	9770	20241127	-6.86	2125	20240628	328.24	9770	-6.86	20241127	2125	328.24	20240628	9770	-6.86	20241127	2125	328.24	20240628	6.39	N	365330	500	153 억	326643	N	N	N	N
20	20241127	141328	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	9150	190	2	2.12	105282398040	11389608	176.38	8960	9770	8500	11640	6280	8960	9246.53	1.07	416380	9460	9210	8900	8650	8340	9335	8775	153	2680	500	5550	10	1	30610000	2801	20.70	6.06	12	37.21	442.00	1510.00	9770	20241127	-6.35	2125	20240628	330.59	9770	-6.35	20241127	2125	330.59	20240628	9770	-6.35	20241127	2125	330.59	20240628	6.39	N	365330	500	153 억	326643	N	N	N	N
21	20241127	131324	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	9250	290	2	3.24	99225905380	10732217	166.20	8960	9770	8500	11640	6280	8960	9248.61	1.07	378666	9460	9210	8900	8650	8340	9335	8775	153	2680	500	5550	10	1	30610000	2831	20.93	6.13	12	35.06	442.00	1510.00	9770	20241127	-5.32	2125	20240628	335.29	9770	-5.32	20241127	2125	335.29	20240628	9770	-5.32	20241127	2125	335.29	20240628	6.39	N	365330	500	153 억	326643	N	N	N	N
22	20241127	121338	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	9450	490	2	5.47	92354832590	9995863	154.79	8960	9770	8500	11640	6280	8960	9242.45	1.07	422487	9460	9210	8900	8650	8340	9335	8775	153	2680	500	5550	10	1	30610000	2893	21.38	6.26	12	32.66	442.00	1510.00	9770	20241127	-3.28	2125	20240628	344.71	9770	-3.28	20241127	2125	344.71	20240628	9770	-3.28	20241127	2125	344.71	20240628	6.39	N	365330	500	153 억	326643	N	N	N	N
23	20241127	111332	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	9230	270	2	3.01	75882170210	8254599	127.83	8960	9770	8500	11640	6280	8960	9195.90	1.07	251745	9460	9210	8900	8650	8340	9335	8775	153	2680	500	5550	10	1	30610000	2825	20.88	6.11	12	26.97	442.00	1510.00	9770	20241127	-5.53	2125	20240628	334.35	9770	-5.53	20241127	2125	334.35	20240628	9770	-5.53	20241127	2125	334.35	20240628	6.39	N	365330	500	153 억	326643	N	N	N	N
24	20241127	101333	57	100.00	KOSDAQ		금속	N	N	N	N	N	9340	380	2	4.24	34998383600	3908426	60.53	8960	9350	8500	11640	6280	8960	8954.44	1.07	216875	9460	9210	8900	8650	8340	9335	8775	153	2680	500	5550	10	1	30610000	2859	21.13	6.19	12	12.77	442.00	1510.00	9450	20241121	-1.16	2125	20240628	339.53	9450	-1.16	20241121	2125	339.53	20240628	9450	-1.16	20241121	2125	339.53	20240628	6.39	N	365330	500	153 억	326643	N	N	N	N
25	20241127	091330	57	100.00	KOSDAQ		금속	N	N	N	N	N	8560	-400	5	-4.46	9405974990	1073856	16.63	8960	8960	8510	11640	6280	8960	8735.80	1.07	-82557	9460	9210	8900	8650	8340	9335	8775	153	2680	500	5550	10	1	30610000	2620	19.37	5.67	12	3.51	442.00	1510.00	9450	20241121	-9.42	2125	20240628	302.82	9450	-9.42	20241121	2125	302.82	20240628	9450	-9.42	20241121	2125	302.82	20240628	6.39	N	365330	500	153 억	326643	N	N	N	N
26	20241126	161309	57	100.00	KOSDAQ		금속	N	N	N	N	N	8960	380	2	4.43	55685623140	6265061	118.47	8700	9150	8590	11150	6010	8580	8889.15	0.64	130524	9473	9026	8743	8296	8013	8885	8155	153	2570	500	5310	10	1	30610000	2743	20.27	5.93	12	20.47	442.00	1510.00	9450	20241121	-5.19	2125	20240628	321.65	9450	-5.19	20241121	2125	321.65	20240628	9450	-5.19	20241121	2125	321.65	20240628	6.66	N	365330	500	153 억	194580	N	N	N	N
27	20241126	151324	57	100.00	KOSDAQ		금속	N	N	N	N	N	8890	310	2	3.61	51442845660	5790323	109.49	8700	9150	8590	11150	6010	8580	8886.33	0.64	238910	9473	9026	8743	8296	8013	8885	8155	153	2570	500	5310	10	1	30610000	2721	20.11	5.89	12	18.92	442.00	1510.00	9450	20241121	-5.93	2125	20240628	318.35	9450	-5.93	20241121	2125	318.35	20240628	9450	-5.93	20241121	2125	318.35	20240628	6.66	N	365330	500	153 억	194580	N	N	N	N
28	20241126	141326	57	100.00	KOSDAQ		금속	N	N	N	N	N	8900	320	2	3.73	46750099800	5262332	99.51	8700	9150	8590	11150	6010	8580	8886.17	0.64	244289	9473	9026	8743	8296	8013	8885	8155	153	2570	500	5310	10	1	30610000	2724	20.14	5.89	12	17.19	442.00	1510.00	9450	20241121	-5.82	2125	20240628	318.82	9450	-5.82	20241121	2125	318.82	20240628	9450	-5.82	20241121	2125	318.82	20240628	6.66	N	365330	500	153 억	194580	N	N	N	N
29	20241126	131319	57	100.00	KOSDAQ		금속	N	N	N	N	N	8870	290	2	3.38	43478153680	4894106	92.55	8700	9150	8590	11150	6010	8580	8886.21	0.64	202727	9473	9026	8743	8296	8013	8885	8155	153	2570	500	5310	10	1	30610000	2715	20.07	5.87	12	15.99	442.00	1510.00	9450	20241121	-6.14	2125	20240628	317.41	9450	-6.14	20241121	2125	317.41	20240628	9450	-6.14	20241121	2125	317.41	20240628	6.66	N	365330	500	153 억	194580	N	N	N	N
30	20241126	121327	57	100.00	KOSDAQ		금속	N	N	N	N	N	8960	380	2	4.43	41071895470	4623353	87.43	8700	9150	8590	11150	6010	8580	8886.14	0.64	216863	9473	9026	8743	8296	8013	8885	8155	153	2570	500	5310	10	1	30610000	2743	20.27	5.93	12	15.10	442.00	1510.00	9450	20241121	-5.19	2125	20240628	321.65	9450	-5.19	20241121	2125	321.65	20240628	9450	-5.19	20241121	2125	321.65	20240628	6.66	N	365330	500	153 억	194580	N	N	N	N
31	20241126	111331	57	100.00	KOSDAQ		금속	N	N	N	N	N	8870	290	2	3.38	37593371560	4233509	80.05	8700	9150	8590	11150	6010	8580	8882.73	0.64	172583	9473	9026	8743	8296	8013	8885	8155	153	2570	500	5310	10	1	30610000	2715	20.07	5.87	12	13.83	442.00	1510.00	9450	20241121	-6.14	2125	20240628	317.41	9450	-6.14	20241121	2125	317.41	20240628	9450	-6.14	20241121	2125	317.41	20240628	6.66	N	365330	500	153 억	194580	N	N	N	N
32	20241126	101343	57	100.00	KOSDAQ		금속	N	N	N	N	N	8910	330	2	3.85	33275104540	3747528	70.87	8700	9150	8590	11150	6010	8580	8882.34	0.64	139370	9473	9026	8743	8296	8013	8885	8155	153	2570	500	5310	10	1	30610000	2727	20.16	5.90	12	12.24	442.00	1510.00	9450	20241121	-5.71	2125	20240628	319.29	9450	-5.71	20241121	2125	319.29	20240628	9450	-5.71	20241121	2125	319.29	20240628	6.66	N	365330	500	153 억	194580	N	N	N	N
33	20241126	091329	57	100.00	KOSDAQ		금속	N	N	N	N	N	8890	310	2	3.61	16556385070	1850033	34.98	8700	9150	8690	11150	6010	8580	8957.15	0.64	47742	9473	9026	8743	8296	8013	8885	8155	153	2570	500	5310	10	1	30610000	2721	20.11	5.89	12	6.04	442.00	1510.00	9450	20241121	-5.93	2125	20240628	318.35	9450	-5.93	20241121	2125	318.35	20240628	9450	-5.93	20241121	2125	318.35	20240628	6.66	N	365330	500	153 억	194580	N	N	N	N
34	20241125	161253	57	100.00	KOSDAQ		금속	N	N	N	N	N	8580	-450	5	-4.98	45326973210	5093884	76.52	9090	9190	8460	11730	6330	9030	8899.40	1.88	-383001	9530	9280	8780	8530	8030	9405	8655	153	2700	500	5590	10	1	30610000	2626	19.41	5.68	12	16.64	442.00	1510.00	9450	20241121	-9.21	2125	20240628	303.76	9450	-9.21	20241121	2125	303.76	20240628	9450	-9.21	20241121	2125	303.76	20240628	6.07	N	365330	500	153 억	576831	N	N	N	N
35	20241125	151320	57	100.00	KOSDAQ		금속	N	N	N	N	N	8570	-460	5	-5.09	43184053130	4844938	72.78	9090	9190	8460	11730	6330	9030	8913.22	1.88	-422844	9530	9280	8780	8530	8030	9405	8655	153	2700	500	5590	10	1	30610000	2623	19.39	5.68	12	15.83	442.00	1510.00	9450	20241121	-9.31	2125	20240628	303.29	9450	-9.31	20241121	2125	303.29	20240628	9450	-9.31	20241121	2125	303.29	20240628	6.07	N	365330	500	153 억	576831	N	N	N	N
36	20241125	141316	57	100.00	KOSDAQ		금속	N	N	N	N	N	8710	-320	5	-3.54	35818908010	3990246	59.94	9090	9190	8670	11730	6330	9030	8976.61	1.88	-364143	9530	9280	8780	8530	8030	9405	8655	153	2700	500	5590	10	1	30610000	2666	19.71	5.77	12	13.04	442.00	1510.00	9450	20241121	-7.83	2125	20240628	309.88	9450	-7.83	20241121	2125	309.88	20240628	9450	-7.83	20241121	2125	309.88	20240628	6.07	N	365330	500	153 억	576831	N	N	N	N
37	20241125	131305	57	100.00	KOSDAQ		금속	N	N	N	N	N	8920	-110	5	-1.22	30181079440	3351124	50.34	9090	9190	8840	11730	6330	9030	9006.25	1.88	-141147	9530	9280	8780	8530	8030	9405	8655	153	2700	500	5590	10	1	30610000	2730	20.18	5.91	12	10.95	442.00	1510.00	9450	20241121	-5.61	2125	20240628	319.76	9450	-5.61	20241121	2125	319.76	20240628	9450	-5.61	20241121	2125	319.76	20240628	6.07	N	365330	500	153 억	576831	N	N	N	N
38	20241125	121322	57	100.00	KOSDAQ		금속	N	N	N	N	N	8990	-40	5	-0.44	27065376870	3002822	45.11	9090	9190	8840	11730	6330	9030	9013.31	1.88	-53909	9530	9280	8780	8530	8030	9405	8655	153	2700	500	5590	10	1	30610000	2752	20.34	5.95	12	9.81	442.00	1510.00	9450	20241121	-4.87	2125	20240628	323.06	9450	-4.87	20241121	2125	323.06	20240628	9450	-4.87	20241121	2125	323.06	20240628	6.07	N	365330	500	153 억	576831	N	N	N	N
39	20241125	111316	57	100.00	KOSDAQ		금속	N	N	N	N	N	8870	-160	5	-1.77	24039454840	2666458	40.06	9090	9190	8840	11730	6330	9030	9015.50	1.88	-53062	9530	9280	8780	8530	8030	9405	8655	153	2700	500	5590	10	1	30610000	2715	20.07	5.87	12	8.71	442.00	1510.00	9450	20241121	-6.14	2125	20240628	317.41	9450	-6.14	20241121	2125	317.41	20240628	9450	-6.14	20241121	2125	317.41	20240628	6.07	N	365330	500	153 억	576831	N	N	N	N
40	20241125	101300	57	100.00	KOSDAQ		금속	N	N	N	N	N	8990	-40	5	-0.44	19082269510	2111187	31.72	9090	9190	8900	11730	6330	9030	9038.65	1.88	-99763	9530	9280	8780	8530	8030	9405	8655	153	2700	500	5590	10	1	30610000	2752	20.34	5.95	12	6.90	442.00	1510.00	9450	20241121	-4.87	2125	20240628	323.06	9450	-4.87	20241121	2125	323.06	20240628	9450	-4.87	20241121	2125	323.06	20240628	6.07	N	365330	500	153 억	576831	N	N	N	N
41	20241125	091300	57	100.00	KOSDAQ		금속	N	N	N	N	N	9050	20	2	0.22	8681466590	959842	14.42	9090	9190	8900	11730	6330	9030	9044.69	1.88	-13836	9530	9280	8780	8530	8030	9405	8655	153	2700	500	5590	10	1	30610000	2770	20.48	5.99	12	3.14	442.00	1510.00	9450	20241121	-4.23	2125	20240628	325.88	9450	-4.23	20241121	2125	325.88	20240628	9450	-4.23	20241121	2125	325.88	20240628	6.07	N	365330	500	153 억	576831	N	N	N	N
42	20241122	161149	57	100.00	KOSDAQ		금속	N	N	N	N	N	9030	330	2	3.79	55579846920	6343752	24.15	8600	9030	8280	11310	6090	8700	8758.97	0.82	320902	9880	9290	8860	8270	7840	9075	8055	153	2610	500	5390	10	1	30610000	2764	20.43	5.98	12	20.72	442.00	1510.00	9450	20241121	-4.44	2125	20240628	324.94	9450	-4.44	20241121	2125	324.94	20240628	9450	-4.44	20241121	2125	324.94	20240628	6.66	N	365330	500	153 억	251616	N	N	N	N
43	20241122	151205	57	100.00	KOSDAQ		금속	N	N	N	N	N	8770	70	2	0.80	50638774370	5790551	22.04	8600	9030	8280	11310	6090	8700	8745.13	0.82	263732	9880	9290	8860	8270	7840	9075	8055	153	2610	500	5390	10	1	30610000	2684	19.84	5.81	12	18.92	442.00	1510.00	9450	20241121	-7.20	2125	20240628	312.71	9450	-7.20	20241121	2125	312.71	20240628	9450	-7.20	20241121	2125	312.71	20240628	6.66	N	365330	500	153 억	251616	N	N	N	N
44	20241122	141206	57	100.00	KOSDAQ		금속	N	N	N	N	N	8360	-340	5	-3.91	42852819770	4892456	18.62	8600	9030	8280	11310	6090	8700	8759.04	0.82	113738	9880	9290	8860	8270	7840	9075	8055	153	2610	500	5390	10	1	30610000	2559	18.91	5.54	12	15.98	442.00	1510.00	9450	20241121	-11.53	2125	20240628	293.41	9450	-11.53	20241121	2125	293.41	20240628	9450	-11.53	20241121	2125	293.41	20240628	6.66	N	365330	500	153 억	251616	N	N	N	N
45	20241122	131201	57	100.00	KOSDAQ		금속	N	N	N	N	N	8680	-20	5	-0.23	37150519330	4226550	16.09	8600	9030	8520	11310	6090	8700	8789.95	0.82	172056	9880	9290	8860	8270	7840	9075	8055	153	2610	500	5390	10	1	30610000	2657	19.64	5.75	12	13.81	442.00	1510.00	9450	20241121	-8.15	2125	20240628	308.47	9450	-8.15	20241121	2125	308.47	20240628	9450	-8.15	20241121	2125	308.47	20240628	6.66	N	365330	500	153 억	251616	N	N	N	N
46	20241122	121211	57	100.00	KOSDAQ		금속	N	N	N	N	N	8760	60	2	0.69	34490743810	3921468	14.93	8600	9030	8520	11310	6090	8700	8795.54	0.82	185551	9880	9290	8860	8270	7840	9075	8055	153	2610	500	5390	10	1	30610000	2681	19.82	5.80	12	12.81	442.00	1510.00	9450	20241121	-7.30	2125	20240628	312.24	9450	-7.30	20241121	2125	312.24	20240628	9450	-7.30	20241121	2125	312.24	20240628	6.66	N	365330	500	153 억	251616	N	N	N	N
47	20241122	111157	57	100.00	KOSDAQ		금속	N	N	N	N	N	8780	80	2	0.92	31306873400	3557747	13.54	8600	9030	8520	11310	6090	8700	8799.83	0.82	188986	9880	9290	8860	8270	7840	9075	8055	153	2610	500	5390	10	1	30610000	2688	19.86	5.81	12	11.62	442.00	1510.00	9450	20241121	-7.09	2125	20240628	313.18	9450	-7.09	20241121	2125	313.18	20240628	9450	-7.09	20241121	2125	313.18	20240628	6.66	N	365330	500	153 억	251616	N	N	N	N
48	20241122	101217	57	100.00	KOSDAQ		금속	N	N	N	N	N	8870	170	2	1.95	24713070720	2815360	10.72	8600	9030	8520	11310	6090	8700	8778.14	0.82	175963	9880	9290	8860	8270	7840	9075	8055	153	2610	500	5390	10	1	30610000	2715	20.07	5.87	12	9.20	442.00	1510.00	9450	20241121	-6.14	2125	20240628	317.41	9450	-6.14	20241121	2125	317.41	20240628	9450	-6.14	20241121	2125	317.41	20240628	6.66	N	365330	500	153 억	251616	N	N	N	N
49	20241122	091208	57	100.00	KOSDAQ		금속	N	N	N	N	N	8690	-10	5	-0.11	9054879990	1043814	3.97	8600	8820	8520	11310	6090	8700	8674.63	0.82	141188	9880	9290	8860	8270	7840	9075	8055	153	2610	500	5390	10	1	30610000	2660	19.66	5.75	12	3.41	442.00	1510.00	9450	20241121	-8.04	2125	20240628	308.94	9450	-8.04	20241121	2125	308.94	20240628	9450	-8.04	20241121	2125	308.94	20240628	6.66	N	365330	500	153 억	251616	N	N	N	N
50	20241121	161157	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	8700	210	2	2.47	233527262490	25924220	247.63	9100	9450	8430	11030	5950	8490	9008.56	1.91	-330007	9223	8856	8533	8166	7843	9040	8350	153	2540	500	5260	10	1	30610000	2663	19.68	5.76	12	84.69	442.00	1510.00	9450	20241121	-7.94	2125	20240628	309.41	9450	-7.94	20241121	2125	309.41	20240628	9450	-7.94	20241121	2125	309.41	20240628	6.67	N	365330	500	153 억	583845	N	N	N	N
51	20241121	151219	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	8790	300	2	3.53	226529618660	25128219	240.03	9100	9450	8430	11030	5950	8490	9014.95	1.91	-332882	9223	8856	8533	8166	7843	9040	8350	153	2540	500	5260	10	1	30610000	2691	19.89	5.82	12	82.09	442.00	1510.00	9450	20241121	-6.98	2125	20240628	313.65	9450	-6.98	20241121	2125	313.65	20240628	9450	-6.98	20241121	2125	313.65	20240628	6.67	N	365330	500	153 억	583845	N	N	N	N
52	20241121	141218	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	8880	390	2	4.59	203649085280	22512268	215.04	9100	9450	8430	11030	5950	8490	9046.14	1.91	-390925	9223	8856	8533	8166	7843	9040	8350	153	2540	500	5260	10	1	30610000	2718	20.09	5.88	12	73.55	442.00	1510.00	9450	20241121	-6.03	2125	20240628	317.88	9450	-6.03	20241121	2125	317.88	20240628	9450	-6.03	20241121	2125	317.88	20240628	6.67	N	365330	500	153 억	583845	N	N	N	N
53	20241121	131210	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	9000	510	2	6.01	129888240660	14513420	138.64	9100	9270	8430	11030	5950	8490	8949.53	1.91	-366224	9223	8856	8533	8166	7843	9040	8350	153	2540	500	5260	10	1	30610000	2755	20.36	5.96	12	47.41	442.00	1510.00	9270	20241121	-2.91	2125	20240628	323.53	9270	-2.91	20241121	2125	323.53	20240628	9270	-2.91	20241121	2125	323.53	20240628	6.67	N	365330	500	153 억	583845	N	N	N	N
54	20241121	121211	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	8510	20	2	0.24	101936894310	11392656	108.83	9100	9270	8430	11030	5950	8490	8947.60	1.91	-413818	9223	8856	8533	8166	7843	9040	8350	153	2540	500	5260	10	1	30610000	2605	19.25	5.64	12	37.22	442.00	1510.00	9270	20241121	-8.20	2125	20240628	300.47	9270	-8.20	20241121	2125	300.47	20240628	9270	-8.20	20241121	2125	300.47	20240628	6.67	N	365330	500	153 억	583845	N	N	N	N
55	20241121	111216	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	8600	110	2	1.30	96875381550	10801572	103.18	9100	9270	8490	11030	5950	8490	8968.64	1.91	-397005	9223	8856	8533	8166	7843	9040	8350	153	2540	500	5260	10	1	30610000	2632	19.46	5.70	12	35.29	442.00	1510.00	9270	20241121	-7.23	2125	20240628	304.71	9270	-7.23	20241121	2125	304.71	20240628	9270	-7.23	20241121	2125	304.71	20240628	6.67	N	365330	500	153 억	583845	N	N	N	N
56	20241121	101214	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	8770	280	2	3.30	86761851760	9632962	92.02	9100	9270	8570	11030	5950	8490	9006.78	1.91	-386570	9223	8856	8533	8166	7843	9040	8350	153	2540	500	5260	10	1	30610000	2684	19.84	5.81	12	31.47	442.00	1510.00	9270	20241121	-5.39	2125	20240628	312.71	9270	-5.39	20241121	2125	312.71	20240628	9270	-5.39	20241121	2125	312.71	20240628	6.67	N	365330	500	153 억	583845	N	N	N	N
57	20241121	091216	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	8960	470	2	5.54	43471103000	4787258	45.73	9100	9270	8890	11030	5950	8490	9080.60	1.91	-345738	9223	8856	8533	8166	7843	9040	8350	153	2540	500	5260	10	1	30610000	2743	20.27	5.93	12	15.64	442.00	1510.00	9270	20241121	-3.34	2125	20240628	321.65	9270	-3.34	20241121	2125	321.65	20240628	9270	-3.34	20241121	2125	321.65	20240628	6.67	N	365330	500	153 억	583845	N	N	N	N
58	20241120	161203	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	8490	-200	5	-2.30	82680976150	9652743	53.09	8320	8900	8210	11290	6090	8690	8565.81	1.34	175689	9523	9106	8403	7986	7283	9315	8195	153	2600	500	5380	10	1	30610000	2599	19.21	5.62	12	31.53	442.00	1510.00	8900	20241120	-4.61	2125	20240628	299.53	8900	-4.61	20241120	2125	299.53	20240628	8900	-4.61	20241120	2125	299.53	20240628	5.53	N	365330	500	153 억	409138	N	N	N	N
59	20241120	151219	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	8410	-280	5	-3.22	79540836920	9281474	51.05	8320	8900	8210	11290	6090	8690	8569.84	1.34	131190	9523	9106	8403	7986	7283	9315	8195	153	2600	500	5380	10	1	30610000	2574	19.03	5.57	12	30.32	442.00	1510.00	8900	20241120	-5.51	2125	20240628	295.76	8900	-5.51	20241120	2125	295.76	20240628	8900	-5.51	20241120	2125	295.76	20240628	5.53	N	365330	500	153 억	409138	N	N	N	N
60	20241120	141222	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	8720	30	2	0.35	68271142790	7954285	43.75	8320	8900	8210	11290	6090	8690	8582.93	1.34	39916	9523	9106	8403	7986	7283	9315	8195	153	2600	500	5380	10	1	30610000	2669	19.73	5.77	12	25.99	442.00	1510.00	8900	20241120	-2.02	2125	20240628	310.35	8900	-2.02	20241120	2125	310.35	20240628	8900	-2.02	20241120	2125	310.35	20240628	5.53	N	365330	500	153 억	409138	N	N	N	N
61	20241120	131222	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	8630	-60	5	-0.69	64784000950	7552253	41.54	8320	8900	8210	11290	6090	8690	8578.09	1.34	11674	9523	9106	8403	7986	7283	9315	8195	153	2600	500	5380	10	1	30610000	2642	19.52	5.72	12	24.67	442.00	1510.00	8900	20241120	-3.03	2125	20240628	306.12	8900	-3.03	20241120	2125	306.12	20240628	8900	-3.03	20241120	2125	306.12	20240628	5.53	N	365330	500	153 억	409138	N	N	N	N
62	20241120	121221	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	8830	140	2	1.61	54441839950	6368734	35.03	8320	8850	8210	11290	6090	8690	8548.28	1.34	20658	9523	9106	8403	7986	7283	9315	8195	153	2600	500	5380	10	1	30610000	2703	19.98	5.85	12	20.81	442.00	1510.00	8850	20241120	-0.23	2125	20240628	315.53	8850	-0.23	20241120	2125	315.53	20240628	8850	-0.23	20241120	2125	315.53	20240628	5.53	N	365330	500	153 억	409138	N	N	N	N
63	20241120	111225	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	8590	-100	5	-1.15	45002818600	5284401	29.06	8320	8850	8210	11290	6090	8690	8516.14	1.34	-77021	9523	9106	8403	7986	7283	9315	8195	153	2600	500	5380	10	1	30610000	2629	19.43	5.69	12	17.26	442.00	1510.00	8850	20241120	-2.94	2125	20240628	304.24	8850	-2.94	20241120	2125	304.24	20240628	8850	-2.94	20241120	2125	304.24	20240628	5.53	N	365330	500	153 억	409138	N	N	N	N
64	20241120	101222	57	100.00	KOSDAQ		금속	N	N	N	N	N	8630	-60	5	-0.69	28946988910	3433113	18.88	8320	8690	8210	11290	6090	8690	8431.65	1.34	4187	9523	9106	8403	7986	7283	9315	8195	153	2600	500	5380	10	1	30610000	2642	19.52	5.72	12	11.22	442.00	1510.00	8820	20241119	-2.15	2125	20240628	306.12	8820	-2.15	20241119	2125	306.12	20240628	8820	-2.15	20241119	2125	306.12	20240628	5.53	N	365330	500	153 억	409138	N	N	N	N
65	20241120	091220	57	100.00	KOSDAQ		금속	N	N	N	N	N	8400	-290	5	-3.34	9420584880	1127362	6.20	8320	8490	8300	11290	6090	8690	8356.08	1.34	146895	9523	9106	8403	7986	7283	9315	8195	153	2600	500	5380	10	1	30610000	2571	19.00	5.56	12	3.68	442.00	1510.00	8820	20241119	-4.76	2125	20240628	295.29	8820	-4.76	20241119	2125	295.29	20240628	8820	-4.76	20241119	2125	295.29	20240628	5.53	N	365330	500	153 억	409138	N	N	N	N
66	20241119	161112	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	8690	410	2	4.95	146133736960	17630855	96.66	8100	8820	7700	10760	5800	8280	8287.39	0.88	138230	8853	8566	8263	7976	7673	8415	7825	153	2480	500	5130	10	1	30610000	2660	19.66	5.75	12	57.60	442.00	1510.00	8820	20241119	-1.47	2125	20240628	308.94	8820	-1.47	20241119	2125	308.94	20240628	8820	-1.47	20241119	2125	308.94	20240628	7.16	N	365330	500	153 억	270760	N	N	N	N
67	20241119	151135	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	8450	170	2	2.05	128428515630	15587357	85.45	8100	8760	7700	10760	5800	8280	8239.26	0.88	139474	8853	8566	8263	7976	7673	8415	7825	153	2480	500	5130	10	1	30610000	2587	19.12	5.60	12	50.92	442.00	1510.00	8760	20241119	-3.54	2125	20240628	297.65	8760	-3.54	20241119	2125	297.65	20240628	8760	-3.54	20241119	2125	297.65	20240628	7.16	N	365330	500	153 억	270760	N	N	N	N
68	20241119	141133	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	8310	30	2	0.36	92022719300	11268349	61.78	8100	8760	7700	10760	5800	8280	8166.42	0.88	287604	8853	8566	8263	7976	7673	8415	7825	153	2480	500	5130	10	1	30610000	2544	18.80	5.50	12	36.81	442.00	1510.00	8760	20241119	-5.14	2125	20240628	291.06	8760	-5.14	20241119	2125	291.06	20240628	8760	-5.14	20241119	2125	291.06	20240628	7.16	N	365330	500	153 억	270760	N	N	N	N
69	20241119	131135	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	8080	-200	5	-2.42	77406246840	9492968	52.04	8100	8760	7700	10760	5800	8280	8153.98	0.88	324819	8853	8566	8263	7976	7673	8415	7825	153	2480	500	5130	10	1	30610000	2473	18.28	5.35	12	31.01	442.00	1510.00	8760	20241119	-7.76	2125	20240628	280.24	8760	-7.76	20241119	2125	280.24	20240628	8760	-7.76	20241119	2125	280.24	20240628	7.16	N	365330	500	153 억	270760	N	N	N	N
70	20241119	121121	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	7940	-340	5	-4.11	73808158950	9046400	49.59	8100	8760	7700	10760	5800	8280	8158.76	0.88	291415	8853	8566	8263	7976	7673	8415	7825	153	2480	500	5130	10	1	30610000	2430	17.96	5.26	12	29.55	442.00	1510.00	8760	20241119	-9.36	2125	20240628	273.65	8760	-9.36	20241119	2125	273.65	20240628	8760	-9.36	20241119	2125	273.65	20240628	7.16	N	365330	500	153 억	270760	N	N	N	N
71	20241119	111134	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	8170	-110	5	-1.33	69867958830	8556295	46.91	8100	8760	7700	10760	5800	8280	8165.60	0.88	254475	8853	8566	8263	7976	7673	8415	7825	153	2480	500	5130	10	1	30610000	2501	18.48	5.41	12	27.95	442.00	1510.00	8760	20241119	-6.74	2125	20240628	284.47	8760	-6.74	20241119	2125	284.47	20240628	8760	-6.74	20241119	2125	284.47	20240628	7.16	N	365330	500	153 억	270760	N	N	N	N
72	20241119	101159	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	7760	-520	5	-6.28	59746943480	7294223	39.99	8100	8760	7700	10760	5800	8280	8190.92	0.88	104449	8853	8566	8263	7976	7673	8415	7825	153	2480	500	5130	10	1	30610000	2375	17.56	5.14	12	23.83	442.00	1510.00	8760	20241119	-11.42	2125	20240628	265.18	8760	-11.42	20241119	2125	265.18	20240628	8760	-11.42	20241119	2125	265.18	20240628	7.16	N	365330	500	153 억	270760	N	N	N	N
73	20241119	091157	57	100.00	KOSDAQ		금속	N	N	N	N	N	8120	-160	5	-1.93	6484497930	798496	4.38	8100	8180	8070	10760	5800	8280	8119.66	0.88	98346	8853	8566	8263	7976	7673	8415	7825	153	2480	500	5130	10	1	30610000	2486	18.37	5.38	12	2.61	442.00	1510.00	8550	20241118	-5.03	2125	20240628	282.12	8550	-5.03	20241118	2125	282.12	20240628	8550	-5.03	20241118	2125	282.12	20240628	7.16	N	365330	500	153 억	270760	N	N	N	N
74	20241118	161119	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	8280	90	2	1.10	148018489320	17960244	83.95	8290	8550	7960	10640	5740	8190	8241.98	0.58	90942	9663	8926	7453	6716	5243	9295	7085	153	2450	500	5070	10	1	30610000	2535	18.73	5.48	12	58.67	442.00	1510.00	8550	20241118	-3.16	2125	20240628	289.65	8550	-3.16	20241118	2125	289.65	20240628	8550	-3.16	20241118	2125	289.65	20240628	6.84	N	365330	500	153 억	177653	N	N	N	N
75	20241118	151134	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	8250	60	2	0.73	132473450150	16095689	75.24	8290	8550	7960	10640	5740	8190	8230.94	0.58	175763	9663	8926	7453	6716	5243	9295	7085	153	2450	500	5070	10	1	30610000	2525	18.67	5.46	12	52.58	442.00	1510.00	8550	20241118	-3.51	2125	20240628	288.24	8550	-3.51	20241118	2125	288.24	20240628	8550	-3.51	20241118	2125	288.24	20240628	6.84	N	365330	500	153 억	177653	N	N	N	N
76	20241118	141135	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	8160	-30	5	-0.37	120654774970	14657468	68.51	8290	8550	7960	10640	5740	8190	8232.28	0.58	257110	9663	8926	7453	6716	5243	9295	7085	153	2450	500	5070	10	1	30610000	2498	18.46	5.40	12	47.88	442.00	1510.00	8550	20241118	-4.56	2125	20240628	284.00	8550	-4.56	20241118	2125	284.00	20240628	8550	-4.56	20241118	2125	284.00	20240628	6.84	N	365330	500	153 억	177653	N	N	N	N
77	20241118	131126	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	8050	-140	5	-1.71	113607560990	13790160	64.46	8290	8550	7960	10640	5740	8190	8239.11	0.58	263513	9663	8926	7453	6716	5243	9295	7085	153	2450	500	5070	10	1	30610000	2464	18.21	5.33	12	45.05	442.00	1510.00	8550	20241118	-5.85	2125	20240628	278.82	8550	-5.85	20241118	2125	278.82	20240628	8550	-5.85	20241118	2125	278.82	20240628	6.84	N	365330	500	153 억	177653	N	N	N	N
78	20241118	121132	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	8180	-10	5	-0.12	107038133220	12983093	60.69	8290	8550	7960	10640	5740	8190	8245.39	0.58	346868	9663	8926	7453	6716	5243	9295	7085	153	2450	500	5070	10	1	30610000	2504	18.51	5.42	12	42.41	442.00	1510.00	8550	20241118	-4.33	2125	20240628	284.94	8550	-4.33	20241118	2125	284.94	20240628	8550	-4.33	20241118	2125	284.94	20240628	6.84	N	365330	500	153 억	177653	N	N	N	N
79	20241118	111132	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	8160	-30	5	-0.37	101863381340	12350726	57.73	8290	8550	7960	10640	5740	8190	8248.64	0.58	326315	9663	8926	7453	6716	5243	9295	7085	153	2450	500	5070	10	1	30610000	2498	18.46	5.40	12	40.35	442.00	1510.00	8550	20241118	-4.56	2125	20240628	284.00	8550	-4.56	20241118	2125	284.00	20240628	8550	-4.56	20241118	2125	284.00	20240628	6.84	N	365330	500	153 억	177653	N	N	N	N
80	20241118	101120	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	8030	-160	5	-1.95	81785246360	9902507	46.29	8290	8550	7960	10640	5740	8190	8260.66	0.58	327169	9663	8926	7453	6716	5243	9295	7085	153	2450	500	5070	10	1	30610000	2458	18.17	5.32	12	32.35	442.00	1510.00	8550	20241118	-6.08	2125	20240628	277.88	8550	-6.08	20241118	2125	277.88	20240628	8550	-6.08	20241118	2125	277.88	20240628	6.84	N	365330	500	153 억	177653	N	N	N	N
81	20241118	091119	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	8200	10	2	0.12	46039611150	5546384	25.93	8290	8550	8070	10640	5740	8190	8305.55	0.58	228679	9663	8926	7453	6716	5243	9295	7085	153	2450	500	5070	10	1	30610000	2510	18.55	5.43	12	18.12	442.00	1510.00	8550	20241118	-4.09	2125	20240628	285.88	8550	-4.09	20241118	2125	285.88	20240628	8550	-4.09	20241118	2125	285.88	20240628	6.84	N	365330	500	153 억	177653	N	N	N	N
82	20241115	161208	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	8190	1890	1	30.00	154568254850	21375755	196.43	6180	8190	5980	8190	4410	6300	7231.00	0.87	-88349	6813	6556	6243	5986	5673	6685	6115	153	1890	500	3900	10	1	30610000	2507	18.53	5.42	12	69.83	442.00	1510.00	8190	20241115	0.00	2125	20240628	285.41	8190	0.00	20241115	2125	285.41	20240628	8190	0.00	20241115	2125	285.41	20240628	6.46	N	365330	500	153 억	266922	N	N	N	N
83	20241115	151238	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	8190	1890	1	30.00	154496526830	21366997	196.35	6180	8190	5980	8190	4410	6300	7230.72	0.87	-89694	6813	6556	6243	5986	5673	6685	6115	153	1890	500	3900	10	1	30610000	2507	18.53	5.42	12	69.80	442.00	1510.00	8190	20241115	0.00	2125	20240628	285.41	8190	0.00	20241115	2125	285.41	20240628	8190	0.00	20241115	2125	285.41	20240628	6.46	N	365330	500	153 억	266922	N	N	N	N
84	20241115	141223	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	8190	1890	1	30.00	154135691810	21322939	195.95	6180	8190	5980	8190	4410	6300	7228.74	0.87	-89694	6813	6556	6243	5986	5673	6685	6115	153	1890	500	3900	10	1	30610000	2507	18.53	5.42	12	69.66	442.00	1510.00	8190	20241115	0.00	2125	20240628	285.41	8190	0.00	20241115	2125	285.41	20240628	8190	0.00	20241115	2125	285.41	20240628	6.46	N	365330	500	153 억	266922	N	N	N	N
85	20241115	131221	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	8190	1890	1	30.00	153899221940	21294066	195.68	6180	8190	5980	8190	4410	6300	7227.43	0.87	-89694	6813	6556	6243	5986	5673	6685	6115	153	1890	500	3900	10	1	30610000	2507	18.53	5.42	12	69.57	442.00	1510.00	8190	20241115	0.00	2125	20240628	285.41	8190	0.00	20241115	2125	285.41	20240628	8190	0.00	20241115	2125	285.41	20240628	6.46	N	365330	500	153 억	266922	N	N	N	N
86	20241115	121222	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	8190	1890	1	30.00	148233345690	20601038	189.31	6180	8190	5980	8190	4410	6300	7195.54	0.87	-61558	6813	6556	6243	5986	5673	6685	6115	153	1890	500	3900	10	1	30610000	2507	18.53	5.42	12	67.30	442.00	1510.00	8190	20241115	0.00	2125	20240628	285.41	8190	0.00	20241115	2125	285.41	20240628	8190	0.00	20241115	2125	285.41	20240628	6.46	N	365330	500	153 억	266922	N	N	N	N
87	20241115	111154	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	8190	1890	1	30.00	144671285370	20166110	185.32	6180	8190	5980	8190	4410	6300	7174.09	0.87	-61558	6813	6556	6243	5986	5673	6685	6115	153	1890	500	3900	10	1	30610000	2507	18.53	5.42	12	65.88	442.00	1510.00	8190	20241115	0.00	2125	20240628	285.41	8190	0.00	20241115	2125	285.41	20240628	8190	0.00	20241115	2125	285.41	20240628	6.46	N	365330	500	153 억	266922	N	N	N	N
88	20241115	101153	57	100.00	KOSDAQ		금속	N	N	N	N	N	6400	100	2	1.59	18497092700	2959527	27.20	6180	6420	5980	8190	4410	6300	6249.98	0.87	-155951	6813	6556	6243	5986	5673	6685	6115	153	1890	500	3900	10	1	30610000	1959	14.48	4.24	12	9.67	442.00	1510.00	6540	20241111	-2.14	2125	20240628	201.18	6540	-2.14	20241111	2125	201.18	20240628	6540	-2.14	20241111	2125	201.18	20240628	6.46	N	365330	500	153 억	266922	N	N	N	N
89	20241115	091102	57	100.00	KOSDAQ		금속	N	N	N	N	N	6120	-180	5	-2.86	2715040940	438594	4.03	6180	6280	6110	8190	4410	6300	6189.72	0.87	21745	6813	6556	6243	5986	5673	6685	6115	153	1890	500	3900	10	1	30610000	1873	13.85	4.05	12	1.43	442.00	1510.00	6540	20241111	-6.42	2125	20240628	188.00	6540	-6.42	20241111	2125	188.00	20240628	6540	-6.42	20241111	2125	188.00	20240628	6.46	N	365330	500	153 억	266922	N	N	N	N
90	20241114	161145	57	100.00	KOSDAQ		금속	N	N	N	N	N	6130	-120	5	-1.92	63102519470	10116995	77.28	6030	6500	5930	8120	4380	6250	6237.27	0.15	148581	6836	6542	6066	5772	5296	6690	5920	153	1870	500	3870	10	1	30610000	1876	13.87	4.06	12	33.05	442.00	1510.00	6540	20241111	-6.27	2125	20240628	188.47	6540	-6.27	20241111	2125	188.47	20240628	6540	-6.27	20241111	2125	188.47	20240628	7.37	N	365330	500	153 억	45123	N	N	N	N
91	20241114	151154	57	100.00	KOSDAQ		금속	N	N	N	N	N	6120	-130	5	-2.08	60092958800	9625072	73.52	6030	6500	5930	8120	4380	6250	6243.37	0.15	106407	6836	6542	6066	5772	5296	6690	5920	153	1870	500	3870	10	1	30610000	1873	13.85	4.05	12	31.44	442.00	1510.00	6540	20241111	-6.42	2125	20240628	188.00	6540	-6.42	20241111	2125	188.00	20240628	6540	-6.42	20241111	2125	188.00	20240628	7.37	N	365330	500	153 억	45123	N	N	N	N
92	20241114	141145	57	100.00	KOSDAQ		금속	N	N	N	N	N	6240	-10	5	-0.16	54314337460	8689306	66.37	6030	6500	5930	8120	4380	6250	6250.71	0.15	82886	6836	6542	6066	5772	5296	6690	5920	153	1870	500	3870	10	1	30610000	1910	14.12	4.13	12	28.39	442.00	1510.00	6540	20241111	-4.59	2125	20240628	193.65	6540	-4.59	20241111	2125	193.65	20240628	6540	-4.59	20241111	2125	193.65	20240628	7.37	N	365330	500	153 억	45123	N	N	N	N
93	20241114	131146	57	100.00	KOSDAQ		금속	N	N	N	N	N	6290	40	2	0.64	48302986280	7728682	59.03	6030	6500	5930	8120	4380	6250	6249.83	0.15	41709	6836	6542	6066	5772	5296	6690	5920	153	1870	500	3870	10	1	30610000	1925	14.23	4.17	12	25.25	442.00	1510.00	6540	20241111	-3.82	2125	20240628	196.00	6540	-3.82	20241111	2125	196.00	20240628	6540	-3.82	20241111	2125	196.00	20240628	7.37	N	365330	500	153 억	45123	N	N	N	N
94	20241114	121143	57	100.00	KOSDAQ		금속	N	N	N	N	N	6160	-90	5	-1.44	26286547290	4271696	32.63	6030	6310	5930	8120	4380	6250	6153.56	0.15	134347	6836	6542	6066	5772	5296	6690	5920	153	1870	500	3870	10	1	30610000	1886	13.94	4.08	12	13.96	442.00	1510.00	6540	20241111	-5.81	2125	20240628	189.88	6540	-5.81	20241111	2125	189.88	20240628	6540	-5.81	20241111	2125	189.88	20240628	7.37	N	365330	500	153 억	45123	N	N	N	N
95	20241114	111144	57	100.00	KOSDAQ		금속	N	N	N	N	N	6180	-70	5	-1.12	20935113770	3403533	26.00	6030	6310	5930	8120	4380	6250	6150.88	0.15	146901	6836	6542	6066	5772	5296	6690	5920	153	1870	500	3870	10	1	30610000	1892	13.98	4.09	12	11.12	442.00	1510.00	6540	20241111	-5.50	2125	20240628	190.82	6540	-5.50	20241111	2125	190.82	20240628	6540	-5.50	20241111	2125	190.82	20240628	7.37	N	365330	500	153 억	45123	N	N	N	N
96	20241114	101202	57	100.00	KOSDAQ		금속	N	N	N	N	N	6040	-210	5	-3.36	5624877230	933137	7.13	6030	6100	5930	8120	4380	6250	6026.95	0.15	134508	6836	6542	6066	5772	5296	6690	5920	153	1870	500	3870	10	1	30610000	1849	13.67	4.00	12	3.05	442.00	1510.00	6540	20241111	-7.65	2125	20240628	184.24	6540	-7.65	20241111	2125	184.24	20240628	6540	-7.65	20241111	2125	184.24	20240628	7.37	N	365330	500	153 억	45123	N	N	N	N
97	20241114	091137	57	100.00	KOSDAQ		금속	N	N	N	N	N	6250	0	3	0.00	0	0	0.00	0	0	0	8120	4380	6250	0.00	0.15	0	6836	6542	6066	5772	5296	6690	5920	153	1870	500	3870	10	1	30610000	1913	14.14	4.14	12	0.00	442.00	1510.00	6540	20241111	-4.43	2125	20240628	194.12	6540	-4.43	20241111	2125	194.12	20240628	6540	-4.43	20241111	2125	194.12	20240628	7.37	N	365330	500	153 억	45123	N	N	N	N
98	20241113	160759	57	100.00	KOSDAQ		금속	N	N	N	N	N	6250	430	2	7.39	76466196800	12581074	250.42	5850	6360	5590	7560	4080	5820	6077.63	0.84	-230501	6400	6110	5910	5620	5420	6010	5520	153	1740	500	3600	10	1	30610000	1913	14.14	4.14	12	41.10	442.00	1510.00	6540	20241111	-4.43	2125	20240628	194.12	6540	-4.43	20241111	2125	194.12	20240628	6540	-4.43	20241111	2125	194.12	20240628	6.83	N	365330	500	153 억	258542	N	N	N	N
99	20241113	150836	57	100.00	KOSDAQ		금속	N	N	N	N	N	6300	480	2	8.25	66481990290	10991065	218.77	5850	6360	5590	7560	4080	5820	6048.74	0.84	-189195	6400	6110	5910	5620	5420	6010	5520	153	1740	500	3600	10	1	30610000	1928	14.25	4.17	12	35.91	442.00	1510.00	6540	20241111	-3.67	2125	20240628	196.47	6540	-3.67	20241111	2125	196.47	20240628	6540	-3.67	20241111	2125	196.47	20240628	6.83	N	365330	500	153 억	258542	N	N	N	N
100	20241113	140833	57	100.00	KOSDAQ		금속	N	N	N	N	N	6060	240	2	4.12	31477182850	5331129	106.11	5850	6150	5590	7560	4080	5820	5904.42	0.84	-58099	6400	6110	5910	5620	5420	6010	5520	153	1740	500	3600	10	1	30610000	1855	13.71	4.01	12	17.42	442.00	1510.00	6540	20241111	-7.34	2125	20240628	185.18	6540	-7.34	20241111	2125	185.18	20240628	6540	-7.34	20241111	2125	185.18	20240628	6.83	N	365330	500	153 억	258542	N	N	N	N
101	20241113	130835	57	100.00	KOSDAQ		금속	N	N	N	N	N	5720	-100	5	-1.72	10634027490	1855341	36.93	5850	5940	5590	7560	4080	5820	5731.56	0.84	138440	6400	6110	5910	5620	5420	6010	5520	153	1740	500	3600	10	1	30610000	1751	12.94	3.79	12	6.06	442.00	1510.00	6540	20241111	-12.54	2125	20240628	169.18	6540	-12.54	20241111	2125	169.18	20240628	6540	-12.54	20241111	2125	169.18	20240628	6.83	N	365330	500	153 억	258542	N	N	N	N
102	20241113	120824	57	100.00	KOSDAQ		금속	N	N	N	N	N	5690	-130	5	-2.23	9499921140	1654537	32.93	5850	5940	5590	7560	4080	5820	5741.73	0.84	106928	6400	6110	5910	5620	5420	6010	5520	153	1740	500	3600	10	1	30610000	1742	12.87	3.77	12	5.41	442.00	1510.00	6540	20241111	-13.00	2125	20240628	167.76	6540	-13.00	20241111	2125	167.76	20240628	6540	-13.00	20241111	2125	167.76	20240628	6.83	N	365330	500	153 억	258542	N	N	N	N
103	20241113	110822	57	100.00	KOSDAQ		금속	N	N	N	N	N	5800	-20	5	-0.34	8833264640	1538012	30.61	5850	5940	5590	7560	4080	5820	5743.29	0.84	127369	6400	6110	5910	5620	5420	6010	5520	153	1740	500	3600	10	1	30610000	1775	13.12	3.84	12	5.02	442.00	1510.00	6540	20241111	-11.31	2125	20240628	172.94	6540	-11.31	20241111	2125	172.94	20240628	6540	-11.31	20241111	2125	172.94	20240628	6.83	N	365330	500	153 억	258542	N	N	N	N
104	20241113	100823	57	100.00	KOSDAQ		금속	N	N	N	N	N	5650	-170	5	-2.92	6153520230	1068069	21.26	5850	5940	5630	7560	4080	5820	5761.34	0.84	54638	6400	6110	5910	5620	5420	6010	5520	153	1740	500	3600	10	1	30610000	1729	12.78	3.74	12	3.49	442.00	1510.00	6540	20241111	-13.61	2125	20240628	165.88	6540	-13.61	20241111	2125	165.88	20240628	6540	-13.61	20241111	2125	165.88	20240628	6.83	N	365330	500	153 억	258542	N	N	N	N
105	20241113	090812	57	100.00	KOSDAQ		금속	N	N	N	N	N	5760	-60	5	-1.03	2241982520	384245	7.65	5850	5940	5760	7560	4080	5820	5834.78	0.84	-49279	6400	6110	5910	5620	5420	6010	5520	153	1740	500	3600	10	1	30610000	1763	13.03	3.81	12	1.26	442.00	1510.00	6540	20241111	-11.93	2125	20240628	171.06	6540	-11.93	20241111	2125	171.06	20240628	6540	-11.93	20241111	2125	171.06	20240628	6.83	N	365330	500	153 억	258542	N	N	N	N
106	20241112	161103	57	100.00	KOSDAQ		금속	N	N	N	N	N	5820	-380	5	-6.13	27525931320	4598740	39.29	6000	6200	5710	8060	4340	6200	5986.28	0.43	143691	6740	6470	6270	6000	5800	6605	6135	153	1860	500	3840	10	1	30610000	1782	13.17	3.85	12	15.02	442.00	1510.00	6540	20241111	-11.01	2125	20240628	173.88	6540	-11.01	20241111	2125	173.88	20240628	6540	-11.01	20241111	2125	173.88	20240628	6.05	N	365330	500	153 억	130428	N	N	N	N
107	20241112	151116	57	100.00	KOSDAQ		금속	N	N	N	N	N	5800	-400	5	-6.45	26367145670	4398914	37.58	6000	6200	5710	8060	4340	6200	5993.85	0.43	106963	6740	6470	6270	6000	5800	6605	6135	153	1860	500	3840	10	1	30610000	1775	13.12	3.84	12	14.37	442.00	1510.00	6540	20241111	-11.31	2125	20240628	172.94	6540	-11.31	20241111	2125	172.94	20240628	6540	-11.31	20241111	2125	172.94	20240628	6.05	N	365330	500	153 억	130428	N	N	N	N
108	20241112	141119	57	100.00	KOSDAQ		금속	N	N	N	N	N	5850	-350	5	-5.65	23259782250	3862946	33.00	6000	6200	5770	8060	4340	6200	6021.10	0.43	56661	6740	6470	6270	6000	5800	6605	6135	153	1860	500	3840	10	1	30610000	1791	13.24	3.87	12	12.62	442.00	1510.00	6540	20241111	-10.55	2125	20240628	175.29	6540	-10.55	20241111	2125	175.29	20240628	6540	-10.55	20241111	2125	175.29	20240628	6.05	N	365330	500	153 억	130428	N	N	N	N
109	20241112	131125	57	100.00	KOSDAQ		금속	N	N	N	N	N	5960	-240	5	-3.87	18993814010	3134604	26.78	6000	6200	5870	8060	4340	6200	6059.24	0.43	-37718	6740	6470	6270	6000	5800	6605	6135	153	1860	500	3840	10	1	30610000	1824	13.48	3.95	12	10.24	442.00	1510.00	6540	20241111	-8.87	2125	20240628	180.47	6540	-8.87	20241111	2125	180.47	20240628	6540	-8.87	20241111	2125	180.47	20240628	6.05	N	365330	500	153 억	130428	N	N	N	N
110	20241112	121116	57	100.00	KOSDAQ		금속	N	N	N	N	N	6070	-130	5	-2.10	17902770430	2953636	25.23	6000	6200	5870	8060	4340	6200	6061.10	0.43	-9539	6740	6470	6270	6000	5800	6605	6135	153	1860	500	3840	10	1	30610000	1858	13.73	4.02	12	9.65	442.00	1510.00	6540	20241111	-7.19	2125	20240628	185.65	6540	-7.19	20241111	2125	185.65	20240628	6540	-7.19	20241111	2125	185.65	20240628	6.05	N	365330	500	153 억	130428	N	N	N	N
111	20241112	111110	57	100.00	KOSDAQ		금속	N	N	N	N	N	6060	-140	5	-2.26	16245483760	2678526	22.88	6000	6200	5870	8060	4340	6200	6064.91	0.43	41394	6740	6470	6270	6000	5800	6605	6135	153	1860	500	3840	10	1	30610000	1855	13.71	4.01	12	8.75	442.00	1510.00	6540	20241111	-7.34	2125	20240628	185.18	6540	-7.34	20241111	2125	185.18	20240628	6540	-7.34	20241111	2125	185.18	20240628	6.05	N	365330	500	153 억	130428	N	N	N	N
112	20241112	101109	57	100.00	KOSDAQ		금속	N	N	N	N	N	5970	-230	5	-3.71	9251948670	1521703	13.00	6000	6190	5950	8060	4340	6200	6079.72	0.43	705	6740	6470	6270	6000	5800	6605	6135	153	1860	500	3840	10	1	30610000	1827	13.51	3.95	12	4.97	442.00	1510.00	6540	20241111	-8.72	2125	20240628	180.94	6540	-8.72	20241111	2125	180.94	20240628	6540	-8.72	20241111	2125	180.94	20240628	6.05	N	365330	500	153 억	130428	N	N	N	N
113	20241112	091109	57	100.00	KOSDAQ		금속	N	N	N	N	N	6080	-120	5	-1.94	3515187880	579704	4.95	6000	6180	5950	8060	4340	6200	6062.95	0.43	65864	6740	6470	6270	6000	5800	6605	6135	153	1860	500	3840	10	1	30610000	1861	13.76	4.03	12	1.89	442.00	1510.00	6540	20241111	-7.03	2125	20240628	186.12	6540	-7.03	20241111	2125	186.12	20240628	6540	-7.03	20241111	2125	186.12	20240628	6.05	N	365330	500	153 억	130428	N	N	N	N
114	20241111	161058	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	6200	60	2	0.98	72829542680	11587229	134.70	6150	6540	6070	7980	4300	6140	6285.59	0.42	3098	6346	6242	6076	5972	5806	6295	6025	153	1840	500	3800	10	1	30610000	1898	14.03	4.11	12	37.85	442.00	1510.00	6540	20241111	-5.20	2125	20240628	191.76	6540	-5.20	20241111	2125	191.76	20240628	6540	-5.20	20241111	2125	191.76	20240628	5.46	N	365330	500	153 억	128970	N	N	N	N
115	20241111	151133	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	6160	20	2	0.33	71081965620	11304802	131.42	6150	6540	6070	7980	4300	6140	6287.78	0.42	-13347	6346	6242	6076	5972	5806	6295	6025	153	1840	500	3800	10	1	30610000	1886	13.94	4.08	12	36.93	442.00	1510.00	6540	20241111	-5.81	2125	20240628	189.88	6540	-5.81	20241111	2125	189.88	20240628	6540	-5.81	20241111	2125	189.88	20240628	5.46	N	365330	500	153 억	128970	N	N	N	N
116	20241111	141117	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	6180	40	2	0.65	67843116210	10780490	125.32	6150	6540	6070	7980	4300	6140	6293.15	0.42	-19684	6346	6242	6076	5972	5806	6295	6025	153	1840	500	3800	10	1	30610000	1892	13.98	4.09	12	35.22	442.00	1510.00	6540	20241111	-5.50	2125	20240628	190.82	6540	-5.50	20241111	2125	190.82	20240628	6540	-5.50	20241111	2125	190.82	20240628	5.46	N	365330	500	153 억	128970	N	N	N	N
117	20241111	131116	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	6170	30	2	0.49	64732700700	10273815	119.43	6150	6540	6070	7980	4300	6140	6300.76	0.42	-57128	6346	6242	6076	5972	5806	6295	6025	153	1840	500	3800	10	1	30610000	1889	13.96	4.09	12	33.56	442.00	1510.00	6540	20241111	-5.66	2125	20240628	190.35	6540	-5.66	20241111	2125	190.35	20240628	6540	-5.66	20241111	2125	190.35	20240628	5.46	N	365330	500	153 억	128970	N	N	N	N
118	20241111	121109	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	6260	120	2	1.95	60862347910	9649602	112.18	6150	6540	6070	7980	4300	6140	6307.25	0.42	-81909	6346	6242	6076	5972	5806	6295	6025	153	1840	500	3800	10	1	30610000	1916	14.16	4.15	12	31.52	442.00	1510.00	6540	20241111	-4.28	2125	20240628	194.59	6540	-4.28	20241111	2125	194.59	20240628	6540	-4.28	20241111	2125	194.59	20240628	5.46	N	365330	500	153 억	128970	N	N	N	N
119	20241111	111108	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	6250	110	2	1.79	57443183690	9100515	105.79	6150	6540	6070	7980	4300	6140	6312.10	0.42	-89870	6346	6242	6076	5972	5806	6295	6025	153	1840	500	3800	10	1	30610000	1913	14.14	4.14	12	29.73	442.00	1510.00	6540	20241111	-4.43	2125	20240628	194.12	6540	-4.43	20241111	2125	194.12	20240628	6540	-4.43	20241111	2125	194.12	20240628	5.46	N	365330	500	153 억	128970	N	N	N	N
120	20241111	101101	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	6290	150	2	2.44	48964990940	7754109	90.14	6150	6540	6070	7980	4300	6140	6314.73	0.42	-85112	6346	6242	6076	5972	5806	6295	6025	153	1840	500	3800	10	1	30610000	1925	14.23	4.17	12	25.33	442.00	1510.00	6540	20241111	-3.82	2125	20240628	196.00	6540	-3.82	20241111	2125	196.00	20240628	6540	-3.82	20241111	2125	196.00	20240628	5.46	N	365330	500	153 억	128970	N	N	N	N
121	20241111	091058	57	100.00	KOSDAQ		금속	N	N	N	N	N	6190	50	2	0.81	9288097090	1506492	17.51	6150	6250	6070	7980	4300	6140	6165.39	0.42	20476	6346	6242	6076	5972	5806	6295	6025	153	1840	500	3800	10	1	30610000	1895	14.00	4.10	12	4.92	442.00	1510.00	6480	20241029	-4.48	2125	20240628	191.29	6480	-4.48	20241029	2125	191.29	20240628	6480	-4.48	20241029	2125	191.29	20240628	5.46	N	365330	500	153 억	128970	N	N	N	N
122	20241108	161052	57	100.00	KOSDAQ		금속	N	N	N	N	N	6140	220	2	3.72	50062857990	8261338	26.76	6120	6180	5910	7690	4150	5920	6058.82	1.10	-208023	6673	6296	6053	5676	5433	6485	5865	153	1770	500	3670	10	1	30610000	1879	13.89	4.07	12	26.99	442.00	1510.00	6480	20241029	-5.25	2125	20240628	188.94	6480	-5.25	20241029	2125	188.94	20240628	6480	-5.25	20241029	2125	188.94	20240628	6.15	N	365330	500	153 억	336767	N	N	N	N
123	20241108	151103	57	100.00	KOSDAQ		금속	N	N	N	N	N	6120	200	2	3.38	45738198960	7554269	24.47	6120	6180	5910	7690	4150	5920	6054.62	1.10	-156972	6673	6296	6053	5676	5433	6485	5865	153	1770	500	3670	10	1	30610000	1873	13.85	4.05	12	24.68	442.00	1510.00	6480	20241029	-5.56	2125	20240628	188.00	6480	-5.56	20241029	2125	188.00	20240628	6480	-5.56	20241029	2125	188.00	20240628	6.15	N	365330	500	153 억	336767	N	N	N	N
124	20241108	141100	57	100.00	KOSDAQ		금속	N	N	N	N	N	6020	100	2	1.69	40195134410	6640930	21.51	6120	6180	5910	7690	4150	5920	6052.64	1.10	-160678	6673	6296	6053	5676	5433	6485	5865	153	1770	500	3670	10	1	30610000	1843	13.62	3.99	12	21.70	442.00	1510.00	6480	20241029	-7.10	2125	20240628	183.29	6480	-7.10	20241029	2125	183.29	20240628	6480	-7.10	20241029	2125	183.29	20240628	6.15	N	365330	500	153 억	336767	N	N	N	N
125	20241108	131102	57	100.00	KOSDAQ		금속	N	N	N	N	N	6030	110	2	1.86	36425487250	6014129	19.48	6120	6180	5910	7690	4150	5920	6056.65	1.10	-152946	6673	6296	6053	5676	5433	6485	5865	153	1770	500	3670	10	1	30610000	1846	13.64	3.99	12	19.65	442.00	1510.00	6480	20241029	-6.94	2125	20240628	183.76	6480	-6.94	20241029	2125	183.76	20240628	6480	-6.94	20241029	2125	183.76	20240628	6.15	N	365330	500	153 억	336767	N	N	N	N
126	20241108	121101	57	100.00	KOSDAQ		금속	N	N	N	N	N	6020	100	2	1.69	33392730860	5514149	17.86	6120	6180	5910	7690	4150	5920	6055.83	1.10	-150447	6673	6296	6053	5676	5433	6485	5865	153	1770	500	3670	10	1	30610000	1843	13.62	3.99	12	18.01	442.00	1510.00	6480	20241029	-7.10	2125	20240628	183.29	6480	-7.10	20241029	2125	183.29	20240628	6480	-7.10	20241029	2125	183.29	20240628	6.15	N	365330	500	153 억	336767	N	N	N	N
127	20241108	111100	57	100.00	KOSDAQ		금속	N	N	N	N	N	6100	180	2	3.04	26964793130	4458647	14.44	6120	6180	5910	7690	4150	5920	6047.75	1.10	-42419	6673	6296	6053	5676	5433	6485	5865	153	1770	500	3670	10	1	30610000	1867	13.80	4.04	12	14.57	442.00	1510.00	6480	20241029	-5.86	2125	20240628	187.06	6480	-5.86	20241029	2125	187.06	20240628	6480	-5.86	20241029	2125	187.06	20240628	6.15	N	365330	500	153 억	336767	N	N	N	N
128	20241108	101110	57	100.00	KOSDAQ		금속	N	N	N	N	N	5950	30	2	0.51	19298125620	3192750	10.34	6120	6180	5910	7690	4150	5920	6044.36	1.10	-63376	6673	6296	6053	5676	5433	6485	5865	153	1770	500	3670	10	1	30610000	1821	13.46	3.94	12	10.43	442.00	1510.00	6480	20241029	-8.18	2125	20240628	180.00	6480	-8.18	20241029	2125	180.00	20240628	6480	-8.18	20241029	2125	180.00	20240628	6.15	N	365330	500	153 억	336767	N	N	N	N
129	20241108	091056	57	100.00	KOSDAQ		금속	N	N	N	N	N	6050	130	2	2.20	11128968810	1828509	5.92	6120	6180	5980	7690	4150	5920	6086.36	1.10	-199014	6673	6296	6053	5676	5433	6485	5865	153	1770	500	3670	10	1	30610000	1852	13.69	4.01	12	5.97	442.00	1510.00	6480	20241029	-6.64	2125	20240628	184.71	6480	-6.64	20241029	2125	184.71	20240628	6480	-6.64	20241029	2125	184.71	20240628	6.15	N	365330	500	153 억	336767	N	N	N	N
130	20241107	161053	57	100.00	KOSDAQ		금속	N	N	N	N	N	5920	-220	5	-3.58	184796803480	30266351	75.17	5850	6430	5810	7980	4300	6140	6105.75	0.83	77927	7243	6691	5588	5036	3933	6967	5312	153	1840	500	3800	10	1	30610000	1812	13.39	3.92	12	98.88	442.00	1510.00	6480	20241029	-8.64	2125	20240628	178.59	6480	-8.64	20241029	2125	178.59	20240628	6480	-8.64	20241029	2125	178.59	20240628	5.96	N	365330	500	153 억	255348	N	N	N	N
131	20241107	151058	57	100.00	KOSDAQ		금속	N	N	N	N	N	5940	-200	5	-3.26	181645947480	29738907	73.86	5850	6430	5810	7980	4300	6140	6108.01	0.83	103519	7243	6691	5588	5036	3933	6967	5312	153	1840	500	3800	10	1	30610000	1818	13.44	3.93	12	97.15	442.00	1510.00	6480	20241029	-8.33	2125	20240628	179.53	6480	-8.33	20241029	2125	179.53	20240628	6480	-8.33	20241029	2125	179.53	20240628	5.96	N	365330	500	153 억	255348	N	N	N	N
132	20241107	141103	57	100.00	KOSDAQ		금속	N	N	N	N	N	5970	-170	5	-2.77	177486022300	29040046	72.12	5850	6430	5810	7980	4300	6140	6111.76	0.83	55296	7243	6691	5588	5036	3933	6967	5312	153	1840	500	3800	10	1	30610000	1827	13.51	3.95	12	94.87	442.00	1510.00	6480	20241029	-7.87	2125	20240628	180.94	6480	-7.87	20241029	2125	180.94	20240628	6480	-7.87	20241029	2125	180.94	20240628	5.96	N	365330	500	153 억	255348	N	N	N	N
133	20241107	131102	57	100.00	KOSDAQ		금속	N	N	N	N	N	6020	-120	5	-1.95	171711931970	28081335	69.74	5850	6430	5810	7980	4300	6140	6114.79	0.83	55741	7243	6691	5588	5036	3933	6967	5312	153	1840	500	3800	10	1	30610000	1843	13.62	3.99	12	91.74	442.00	1510.00	6480	20241029	-7.10	2125	20240628	183.29	6480	-7.10	20241029	2125	183.29	20240628	6480	-7.10	20241029	2125	183.29	20240628	5.96	N	365330	500	153 억	255348	N	N	N	N
134	20241107	121056	57	100.00	KOSDAQ		금속	N	N	N	N	N	6000	-140	5	-2.28	164532030970	26871655	66.74	5850	6430	5810	7980	4300	6140	6122.88	0.83	-15423	7243	6691	5588	5036	3933	6967	5312	153	1840	500	3800	10	1	30610000	1837	13.57	3.97	12	87.79	442.00	1510.00	6480	20241029	-7.41	2125	20240628	182.35	6480	-7.41	20241029	2125	182.35	20240628	6480	-7.41	20241029	2125	182.35	20240628	5.96	N	365330	500	153 억	255348	N	N	N	N
135	20241107	111052	57	100.00	KOSDAQ		금속	N	N	N	N	N	6190	50	2	0.81	151014071690	24623456	61.15	5850	6430	5810	7980	4300	6140	6132.93	0.83	-179410	7243	6691	5588	5036	3933	6967	5312	153	1840	500	3800	10	1	30610000	1895	14.00	4.10	12	80.44	442.00	1510.00	6480	20241029	-4.48	2125	20240628	191.29	6480	-4.48	20241029	2125	191.29	20240628	6480	-4.48	20241029	2125	191.29	20240628	5.96	N	365330	500	153 억	255348	N	N	N	N
136	20241107	101054	57	100.00	KOSDAQ		금속	N	N	N	N	N	6100	-40	5	-0.65	97263962660	16058230	39.88	5850	6340	5810	7980	4300	6140	6056.89	0.83	-21917	7243	6691	5588	5036	3933	6967	5312	153	1840	500	3800	10	1	30610000	1867	13.80	4.04	12	52.46	442.00	1510.00	6480	20241029	-5.86	2125	20240628	187.06	6480	-5.86	20241029	2125	187.06	20240628	6480	-5.86	20241029	2125	187.06	20240628	5.96	N	365330	500	153 억	255348	N	N	N	N
137	20241107	091057	57	100.00	KOSDAQ		금속	N	N	N	N	N	5920	-220	5	-3.58	22897778710	3872044	9.62	5850	6050	5810	7980	4300	6140	5912.85	0.83	315416	7243	6691	5588	5036	3933	6967	5312	153	1840	500	3800	10	1	30610000	1812	13.39	3.92	12	12.65	442.00	1510.00	6480	20241029	-8.64	2125	20240628	178.59	6480	-8.64	20241029	2125	178.59	20240628	6480	-8.64	20241029	2125	178.59	20240628	5.96	N	365330	500	153 억	255348	N	N	N	N
138	20241106	161106	57	100.00	KOSDAQ		금속	N	N	N	N	N	6140	1410	1	29.81	208978711590	38697341	720.91	4660	6140	4485	6140	3315	4730	5401.43	1.89	-320385	5173	4951	4758	4536	4343	4855	4440	153	1410	500	2930	10	1	30610000	1879	13.89	4.07	12	126.42	442.00	1510.00	6480	20241029	-5.25	2125	20240628	188.94	6480	-5.25	20241029	2125	188.94	20240628	6480	-5.25	20241029	2125	188.94	20240628	6.72	N	365330	500	153 억	579954	N	N	N	N
139	20241106	151138	57	100.00	KOSDAQ		금속	N	N	N	N	N	6140	1410	1	29.81	208570536670	38630863	719.67	4660	6140	4485	6140	3315	4730	5400.37	1.89	-321347	5173	4951	4758	4536	4343	4855	4440	153	1410	500	2930	10	1	30610000	1879	13.89	4.07	12	126.20	442.00	1510.00	6480	20241029	-5.25	2125	20240628	188.94	6480	-5.25	20241029	2125	188.94	20240628	6480	-5.25	20241029	2125	188.94	20240628	6.72	N	365330	500	153 억	579954	N	N	N	N
140	20241106	141126	57	100.00	KOSDAQ		금속	N	N	N	N	N	5610	880	2	18.60	169770565480	32056656	597.20	4660	5880	4485	6140	3315	4730	5297.28	1.89	-380589	5173	4951	4758	4536	4343	4855	4440	153	1410	500	2930	10	1	30610000	1717	12.69	3.72	12	104.73	442.00	1510.00	6480	20241029	-13.43	2125	20240628	164.00	6480	-13.43	20241029	2125	164.00	20240628	6480	-13.43	20241029	2125	164.00	20240628	6.72	N	365330	500	153 억	579954	N	N	N	N
141	20241106	131137	57	100.00	KOSDAQ		금속	N	N	N	N	N	5530	800	2	16.91	127229372070	24593580	458.17	4660	5820	4485	6140	3315	4730	5174.63	1.89	-385830	5173	4951	4758	4536	4343	4855	4440	153	1410	500	2930	10	1	30610000	1693	12.51	3.66	12	80.34	442.00	1510.00	6480	20241029	-14.66	2125	20240628	160.24	6480	-14.66	20241029	2125	160.24	20240628	6480	-14.66	20241029	2125	160.24	20240628	6.72	N	365330	500	153 억	579954	N	N	N	N
142	20241106	121103	57	100.00	KOSDAQ		금속	N	N	N	N	N	5150	420	2	8.88	69921214530	14186668	264.29	4660	5240	4485	6140	3315	4730	4929.71	1.89	-228954	5173	4951	4758	4536	4343	4855	4440	153	1410	500	2930	10	1	30610000	1576	11.65	3.41	12	46.35	442.00	1510.00	6480	20241029	-20.52	2125	20240628	142.35	6480	-20.52	20241029	2125	142.35	20240628	6480	-20.52	20241029	2125	142.35	20240628	6.72	N	365330	500	153 억	579954	N	N	N	N
143	20241106	111108	57	100.00	KOSDAQ		금속	N	N	N	N	N	4880	150	2	3.17	35616781430	7381989	137.52	4660	5040	4485	6140	3315	4730	4825.80	1.89	-213114	5173	4951	4758	4536	4343	4855	4440	153	1410	500	2930	5	1	30610000	1494	11.04	3.23	12	24.12	442.00	1510.00	6480	20241029	-24.69	2125	20240628	129.65	6480	-24.69	20241029	2125	129.65	20240628	6480	-24.69	20241029	2125	129.65	20240628	6.72	N	365330	500	153 억	579954	N	N	N	N
144	20241106	101112	57	100.00	KOSDAQ		금속	N	N	N	N	N	4740	10	2	0.21	15057052430	3146795	58.62	4660	4950	4485	6140	3315	4730	4786.23	1.89	122748	5173	4951	4758	4536	4343	4855	4440	153	1410	500	2930	5	1	30610000	1451	10.72	3.14	12	10.28	442.00	1510.00	6480	20241029	-26.85	2125	20240628	123.06	6480	-26.85	20241029	2125	123.06	20240628	6480	-26.85	20241029	2125	123.06	20240628	6.72	N	365330	500	153 억	579954	N	N	N	N
145	20241106	091106	57	100.00	KOSDAQ		금속	N	N	N	N	N	4735	5	2	0.11	3515063935	762293	14.20	4660	4745	4485	6140	3315	4730	4598.20	1.89	-5643	5173	4951	4758	4536	4343	4855	4440	153	1410	500	2930	5	1	30610000	1449	10.71	3.14	12	2.49	442.00	1510.00	6480	20241029	-26.93	2125	20240628	122.82	6480	-26.93	20241029	2125	122.82	20240628	6480	-26.93	20241029	2125	122.82	20240628	6.72	N	365330	500	153 억	579954	N	N	N	N
146	20241105	161033	57	100.00	KOSDAQ		금속	N	N	N	N	N	4730	-95	5	-1.97	24988267235	5201986	183.26	4970	4980	4565	6270	3380	4825	4803.87	2.20	-91406	4978	4901	4793	4716	4608	4940	4755	153	1445	500	2990	5	1	30610000	1448	10.70	3.13	12	16.99	442.00	1510.00	6480	20241029	-27.01	2125	20240628	122.59	6480	-27.01	20241029	2125	122.59	20240628	6480	-27.01	20241029	2125	122.59	20240628	7.32	N	365330	500	153 억	674856	N	N	N	N
147	20241105	151057	57	100.00	KOSDAQ		금속	N	N	N	N	N	4810	-15	5	-0.31	22979554400	4779080	168.36	4970	4980	4565	6270	3380	4825	4808.35	2.20	-148452	4978	4901	4793	4716	4608	4940	4755	153	1445	500	2990	5	1	30610000	1472	10.88	3.19	12	15.61	442.00	1510.00	6480	20241029	-25.77	2125	20240628	126.35	6480	-25.77	20241029	2125	126.35	20240628	6480	-25.77	20241029	2125	126.35	20240628	7.32	N	365330	500	153 억	674856	N	N	N	N
148	20241105	141051	57	100.00	KOSDAQ		금속	N	N	N	N	N	4845	20	2	0.41	15546572905	3258862	114.80	4970	4980	4565	6270	3380	4825	4770.49	2.20	-150576	4978	4901	4793	4716	4608	4940	4755	153	1445	500	2990	5	1	30610000	1483	10.96	3.21	12	10.65	442.00	1510.00	6480	20241029	-25.23	2125	20240628	128.00	6480	-25.23	20241029	2125	128.00	20240628	6480	-25.23	20241029	2125	128.00	20240628	7.32	N	365330	500	153 억	674856	N	N	N	N
149	20241105	131058	57	100.00	KOSDAQ		금속	N	N	N	N	N	4635	-190	5	-3.94	11382474855	2386922	84.09	4970	4980	4565	6270	3380	4825	4768.60	2.20	-303022	4978	4901	4793	4716	4608	4940	4755	153	1445	500	2990	5	1	30610000	1419	10.49	3.07	12	7.80	442.00	1510.00	6480	20241029	-28.47	2125	20240628	118.12	6480	-28.47	20241029	2125	118.12	20240628	6480	-28.47	20241029	2125	118.12	20240628	7.32	N	365330	500	153 억	674856	N	N	N	N
150	20241105	121048	57	100.00	KOSDAQ		금속	N	N	N	N	N	4615	-210	5	-4.35	10727129790	2245318	79.10	4970	4980	4565	6270	3380	4825	4777.48	2.20	-305734	4978	4901	4793	4716	4608	4940	4755	153	1445	500	2990	5	1	30610000	1413	10.44	3.06	12	7.34	442.00	1510.00	6480	20241029	-28.78	2125	20240628	117.18	6480	-28.78	20241029	2125	117.18	20240628	6480	-28.78	20241029	2125	117.18	20240628	7.32	N	365330	500	153 억	674856	N	N	N	N
151	20241105	111034	57	100.00	KOSDAQ		금속	N	N	N	N	N	4685	-140	5	-2.90	8762524355	1821064	64.15	4970	4980	4655	6270	3380	4825	4811.74	2.20	-258881	4978	4901	4793	4716	4608	4940	4755	153	1445	500	2990	5	1	30610000	1434	10.60	3.10	12	5.95	442.00	1510.00	6480	20241029	-27.70	2125	20240628	120.47	6480	-27.70	20241029	2125	120.47	20240628	6480	-27.70	20241029	2125	120.47	20240628	7.32	N	365330	500	153 억	674856	N	N	N	N
152	20241105	101045	57	100.00	KOSDAQ		금속	N	N	N	N	N	4715	-110	5	-2.28	7199091495	1488430	52.43	4970	4980	4655	6270	3380	4825	4836.73	2.20	-249303	4978	4901	4793	4716	4608	4940	4755	153	1445	500	2990	5	1	30610000	1443	10.67	3.12	12	4.86	442.00	1510.00	6480	20241029	-27.24	2125	20240628	121.88	6480	-27.24	20241029	2125	121.88	20240628	6480	-27.24	20241029	2125	121.88	20240628	7.32	N	365330	500	153 억	674856	N	N	N	N
153	20241105	091040	57	100.00	KOSDAQ		금속	N	N	N	N	N	4855	30	2	0.62	3466088745	706751	24.90	4970	4980	4830	6270	3380	4825	4904.65	2.20	-165431	4978	4901	4793	4716	4608	4940	4755	153	1445	500	2990	5	1	30610000	1486	10.98	3.22	12	2.31	442.00	1510.00	6480	20241029	-25.08	2125	20240628	128.47	6480	-25.08	20241029	2125	128.47	20240628	6480	-25.08	20241029	2125	128.47	20240628	7.32	N	365330	500	153 억	674856	N	N	N	N
154	20241104	161033	57	100.00	KOSDAQ		금속	N	N	N	N	N	4825	-150	5	-3.02	13145726030	2751604	69.83	4730	4870	4685	6460	3485	4975	4777.29	1.93	81074	5328	5151	4953	4776	4578	5052	4677	153	1485	500	3080	5	1	30610000	1477	10.92	3.20	12	8.99	442.00	1510.00	6480	20241029	-25.54	2125	20240628	127.06	6480	-25.54	20241029	2125	127.06	20240628	6480	-25.54	20241029	2125	127.06	20240628	7.03	N	365330	500	153 억	590337	N	N	N	N
155	20241104	151052	57	100.00	KOSDAQ		금속	N	N	N	N	N	4810	-165	5	-3.32	12181481215	2551794	64.76	4730	4870	4685	6460	3485	4975	4773.61	1.93	99746	5328	5151	4953	4776	4578	5052	4677	153	1485	500	3080	5	1	30610000	1472	10.88	3.19	12	8.34	442.00	1510.00	6480	20241029	-25.77	2125	20240628	126.35	6480	-25.77	20241029	2125	126.35	20240628	6480	-25.77	20241029	2125	126.35	20240628	7.03	N	365330	500	153 억	590337	N	N	N	N
156	20241104	141034	57	100.00	KOSDAQ		금속	N	N	N	N	N	4840	-135	5	-2.71	11324912170	2374449	60.26	4730	4870	4685	6460	3485	4975	4769.39	1.93	79851	5328	5151	4953	4776	4578	5052	4677	153	1485	500	3080	5	1	30610000	1482	10.95	3.21	12	7.76	442.00	1510.00	6480	20241029	-25.31	2125	20240628	127.76	6480	-25.31	20241029	2125	127.76	20240628	6480	-25.31	20241029	2125	127.76	20240628	7.03	N	365330	500	153 억	590337	N	N	N	N
157	20241104	130959	57	100.00	KOSDAQ		금속	N	N	N	N	N	4810	-165	5	-3.32	10436168935	2190337	55.59	4730	4850	4685	6460	3485	4975	4764.53	1.93	58197	5328	5151	4953	4776	4578	5052	4677	153	1485	500	3080	5	1	30610000	1472	10.88	3.19	12	7.16	442.00	1510.00	6480	20241029	-25.77	2125	20240628	126.35	6480	-25.77	20241029	2125	126.35	20240628	6480	-25.77	20241029	2125	126.35	20240628	7.03	N	365330	500	153 억	590337	N	N	N	N
158	20241104	121018	57	100.00	KOSDAQ		금속	N	N	N	N	N	4785	-190	5	-3.82	9629949235	2021361	51.30	4730	4850	4685	6460	3485	4975	4763.98	1.93	71175	5328	5151	4953	4776	4578	5052	4677	153	1485	500	3080	5	1	30610000	1465	10.83	3.17	12	6.60	442.00	1510.00	6480	20241029	-26.16	2125	20240628	125.18	6480	-26.16	20241029	2125	125.18	20240628	6480	-26.16	20241029	2125	125.18	20240628	7.03	N	365330	500	153 억	590337	N	N	N	N
159	20241104	111012	57	100.00	KOSDAQ		금속	N	N	N	N	N	4805	-170	5	-3.42	8737653910	1835648	46.58	4730	4850	4685	6460	3485	4975	4759.85	1.93	83595	5328	5151	4953	4776	4578	5052	4677	153	1485	500	3080	5	1	30610000	1471	10.87	3.18	12	6.00	442.00	1510.00	6480	20241029	-25.85	2125	20240628	126.12	6480	-25.85	20241029	2125	126.12	20240628	6480	-25.85	20241029	2125	126.12	20240628	7.03	N	365330	500	153 억	590337	N	N	N	N
160	20241104	101000	57	100.00	KOSDAQ		금속	N	N	N	N	N	4795	-180	5	-3.62	7366436110	1550122	39.34	4730	4845	4685	6460	3485	4975	4752.01	1.93	85459	5328	5151	4953	4776	4578	5052	4677	153	1485	500	3080	5	1	30610000	1468	10.85	3.18	12	5.06	442.00	1510.00	6480	20241029	-26.00	2125	20240628	125.65	6480	-26.00	20241029	2125	125.65	20240628	6480	-26.00	20241029	2125	125.65	20240628	7.03	N	365330	500	153 억	590337	N	N	N	N
161	20241104	091020	57	100.00	KOSDAQ		금속	N	N	N	N	N	4810	-165	5	-3.32	2779819940	584770	14.84	4730	4845	4710	6460	3485	4975	4753.28	1.93	98851	5328	5151	4953	4776	4578	5052	4677	153	1485	500	3080	5	1	30610000	1472	10.88	3.19	12	1.91	442.00	1510.00	6480	20241029	-25.77	2125	20240628	126.35	6480	-25.77	20241029	2125	126.35	20240628	6480	-25.77	20241029	2125	126.35	20240628	7.03	N	365330	500	153 억	590337	N	N	N	N
162	20241101	160940	57	100.00	KOSDAQ		금속	N	N	N	N	N	4975	-155	5	-3.02	18323229305	3719879	106.08	5030	5130	4755	6660	3600	5130	4925.41	1.52	125954	5656	5392	5246	4982	4836	5320	4910	153	1530	500	3180	5	1	30610000	1523	11.26	3.29	12	12.15	442.00	1510.00	6480	20241029	-23.23	2125	20240628	134.12	6480	-23.23	20241029	2125	134.12	20240628	6480	-23.23	20241029	2125	134.12	20240628	6.83	N	365330	500	153 억	464195	N	N	N	N
163	20241101	151000	57	100.00	KOSDAQ		금속	N	N	N	N	N	5030	-100	5	-1.95	16639603450	3381657	96.44	5030	5130	4755	6660	3600	5130	4920.52	1.52	175452	5656	5392	5246	4982	4836	5320	4910	153	1530	500	3180	10	1	30610000	1540	11.38	3.33	12	11.05	442.00	1510.00	6480	20241029	-22.38	2125	20240628	136.71	6480	-22.38	20241029	2125	136.71	20240628	6480	-22.38	20241029	2125	136.71	20240628	6.83	N	365330	500	153 억	464195	N	N	N	N
164	20241101	140917	57	100.00	KOSDAQ		금속	N	N	N	N	N	4800	-330	5	-6.43	12755275130	2593369	73.96	5030	5130	4755	6660	3600	5130	4918.38	1.52	196699	5656	5392	5246	4982	4836	5320	4910	153	1530	500	3180	5	1	30610000	1469	10.86	3.18	12	8.47	442.00	1510.00	6480	20241029	-25.93	2125	20240628	125.88	6480	-25.93	20241029	2125	125.88	20240628	6480	-25.93	20241029	2125	125.88	20240628	6.83	N	365330	500	153 억	464195	N	N	N	N
165	20241101	131135	57	100.00	KOSDAQ		금속	N	N	N	N	N	4885	-245	5	-4.78	10311346500	2084986	59.46	5030	5130	4830	6660	3600	5130	4945.48	1.52	147821	5656	5392	5246	4982	4836	5320	4910	153	1530	500	3180	5	1	30610000	1495	11.05	3.24	12	6.81	442.00	1510.00	6480	20241029	-24.61	2125	20240628	129.88	6480	-24.61	20241029	2125	129.88	20240628	6480	-24.61	20241029	2125	129.88	20240628	6.83	N	365330	500	153 억	464195	N	N	N	N
166	20241101	121135	57	100.00	KOSDAQ		금속	N	N	N	N	N	4890	-240	5	-4.68	9819299230	1984488	56.59	5030	5130	4830	6660	3600	5130	4947.98	1.52	151784	5656	5392	5246	4982	4836	5320	4910	153	1530	500	3180	5	1	30610000	1497	11.06	3.24	12	6.48	442.00	1510.00	6480	20241029	-24.54	2125	20240628	130.12	6480	-24.54	20241029	2125	130.12	20240628	6480	-24.54	20241029	2125	130.12	20240628	6.83	N	365330	500	153 억	464195	N	N	N	N
167	20241101	111132	57	100.00	KOSDAQ		금속	N	N	N	N	N	4860	-270	5	-5.26	9026943250	1822345	51.97	5030	5130	4830	6660	3600	5130	4953.43	1.52	158385	5656	5392	5246	4982	4836	5320	4910	153	1530	500	3180	5	1	30610000	1488	11.00	3.22	12	5.95	442.00	1510.00	6480	20241029	-25.00	2125	20240628	128.71	6480	-25.00	20241029	2125	128.71	20240628	6480	-25.00	20241029	2125	128.71	20240628	6.83	N	365330	500	153 억	464195	N	N	N	N
168	20241101	101134	57	100.00	KOSDAQ		금속	N	N	N	N	N	4855	-275	5	-5.36	6965145320	1398632	39.89	5030	5130	4850	6660	3600	5130	4979.92	1.52	77948	5656	5392	5246	4982	4836	5320	4910	153	1530	500	3180	5	1	30610000	1486	10.98	3.22	12	4.57	442.00	1510.00	6480	20241029	-25.08	2125	20240628	128.47	6480	-25.08	20241029	2125	128.47	20240628	6480	-25.08	20241029	2125	128.47	20240628	6.83	N	365330	500	153 억	464195	N	N	N	N
169	20241101	091130	57	100.00	KOSDAQ		금속	N	N	N	N	N	5040	-90	5	-1.75	2577110980	514819	14.68	5030	5060	4950	6660	3600	5130	5005.74	1.52	53977	5656	5392	5246	4982	4836	5320	4910	153	1530	500	3180	10	1	30610000	1543	11.40	3.34	12	1.68	442.00	1510.00	6480	20241029	-22.22	2125	20240628	137.18	6480	-22.22	20241029	2125	137.18	20240628	6480	-22.22	20241029	2125	137.18	20240628	6.83	N	365330	500	153 억	464195	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History