KissMeData/044490/price/prices-20241101.csv at f60246fcbda87b3570728ecbfac3fce6c899e4bb

Files

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

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160527	57	100.00	KOSDAQ		금속	N	N	N	N	N	10420	-360	5	-3.34	1220919830	116917	115.70	10780	10830	10290	14010	7550	10780	10442.59	2.56	33893	11426	11102	10856	10532	10286	10980	10410	100	3230	500	7330	10	1	20007381	2085	6.10	0.41	12	0.58	1707.00	25612.00	23850	20240429	-56.31	9730	20241119	7.09	23850	-56.31	20240429	9730	7.09	20241119	23850	-56.31	20240429	9730	7.09	20241119	1.36	N	044490	500	100 억	512131	N	N	3	N	N
3	20241129	150538	57	100.00	KOSDAQ		금속	N	N	N	N	N	10350	-430	5	-3.99	1122564210	107439	106.32	10780	10830	10290	14010	7550	10780	10448.36	2.56	30798	11426	11102	10856	10532	10286	10980	10410	100	3230	500	7330	10	1	20007381	2071	6.06	0.40	12	0.54	1707.00	25612.00	23850	20240429	-56.60	9730	20241119	6.37	23850	-56.60	20240429	9730	6.37	20241119	23850	-56.60	20240429	9730	6.37	20241119	1.36	N	044490	500	100 억	512131	N	N	0	N	N
4	20241129	140537	57	100.00	KOSDAQ		금속	N	N	N	N	N	10420	-360	5	-3.34	829390890	79217	78.39	10780	10830	10290	14010	7550	10780	10469.82	2.56	17127	11426	11102	10856	10532	10286	10980	10410	100	3230	500	7330	10	1	20007381	2085	6.10	0.41	12	0.40	1707.00	25612.00	23850	20240429	-56.31	9730	20241119	7.09	23850	-56.31	20240429	9730	7.09	20241119	23850	-56.31	20240429	9730	7.09	20241119	1.36	N	044490	500	100 억	512131	N	N	0	N	N
5	20241129	130537	57	100.00	KOSDAQ		금속	N	N	N	N	N	10500	-280	5	-2.60	512221650	48859	48.35	10780	10830	10290	14010	7550	10780	10483.61	2.56	10423	11426	11102	10856	10532	10286	10980	10410	100	3230	500	7330	10	1	20007381	2101	6.15	0.41	12	0.24	1707.00	25612.00	23850	20240429	-55.97	9730	20241119	7.91	23850	-55.97	20240429	9730	7.91	20241119	23850	-55.97	20240429	9730	7.91	20241119	1.36	N	044490	500	100 억	512131	N	N	0	N	N
6	20241129	120539	57	100.00	KOSDAQ		금속	N	N	N	N	N	10520	-260	5	-2.41	480151840	45807	45.33	10780	10830	10290	14010	7550	10780	10482.00	2.56	9907	11426	11102	10856	10532	10286	10980	10410	100	3230	500	7330	10	1	20007381	2105	6.16	0.41	12	0.23	1707.00	25612.00	23850	20240429	-55.89	9730	20241119	8.12	23850	-55.89	20240429	9730	8.12	20241119	23850	-55.89	20240429	9730	8.12	20241119	1.36	N	044490	500	100 억	512131	N	N	0	N	N
7	20241129	110539	57	100.00	KOSDAQ		금속	N	N	N	N	N	10550	-230	5	-2.13	406576800	38831	38.43	10780	10830	10290	14010	7550	10780	10470.34	2.56	5940	11426	11102	10856	10532	10286	10980	10410	100	3230	500	7330	10	1	20007381	2111	6.18	0.41	12	0.19	1707.00	25612.00	23850	20240429	-55.77	9730	20241119	8.43	23850	-55.77	20240429	9730	8.43	20241119	23850	-55.77	20240429	9730	8.43	20241119	1.36	N	044490	500	100 억	512131	N	N	0	N	N
8	20241129	100538	57	100.00	KOSDAQ		금속	N	N	N	N	N	10340	-440	5	-4.08	284076120	27129	26.85	10780	10830	10290	14010	7550	10780	10471.19	2.56	3350	11426	11102	10856	10532	10286	10980	10410	100	3230	500	7330	10	1	20007381	2069	6.06	0.40	12	0.14	1707.00	25612.00	23850	20240429	-56.65	9730	20241119	6.27	23850	-56.65	20240429	9730	6.27	20241119	23850	-56.65	20240429	9730	6.27	20241119	1.36	N	044490	500	100 억	512131	N	N	0	N	N
9	20241129	090538	57	100.00	KOSDAQ		금속	N	N	N	N	N	10610	-170	5	-1.58	10121440	947	0.94	10780	10830	10610	14010	7550	10780	10686.92	2.56	-556	11426	11102	10856	10532	10286	10980	10410	100	3230	500	7330	10	1	20007381	2123	6.22	0.41	12	0.00	1707.00	25612.00	23850	20240429	-55.51	9730	20241119	9.04	23850	-55.51	20240429	9730	9.04	20241119	23850	-55.51	20240429	9730	9.04	20241119	1.36	N	044490	500	100 억	512131	N	N	0	N	N
10	20241128	160533	57	100.00	KOSDAQ		금속	N	N	N	N	N	10780	-220	5	-2.00	1086793280	100975	233.07	10890	11180	10610	14300	7700	11000	10762.95	2.67	-2769	11473	11236	11023	10786	10573	11130	10680	100	3300	500	7480	10	1	20007381	2157	6.32	0.42	12	0.50	1707.00	25612.00	23850	20240429	-54.80	9730	20241119	10.79	23850	-54.80	20240429	9730	10.79	20241119	23850	-54.80	20240429	9730	10.79	20241119	1.39	N	044490	500	100 억	534857	N	N	0	N	N
11	20241128	150541	57	100.00	KOSDAQ		금속	N	N	N	N	N	10690	-310	5	-2.82	999092850	92818	214.25	10890	11180	10610	14300	7700	11000	10764.00	2.67	-2692	11473	11236	11023	10786	10573	11130	10680	100	3300	500	7480	10	1	20007381	2139	6.26	0.42	12	0.46	1707.00	25612.00	23850	20240429	-55.18	9730	20241119	9.87	23850	-55.18	20240429	9730	9.87	20241119	23850	-55.18	20240429	9730	9.87	20241119	1.39	N	044490	500	100 억	534857	N	N	0	N	N
12	20241128	140541	57	100.00	KOSDAQ		금속	N	N	N	N	N	10710	-290	5	-2.64	778190080	72080	166.38	10890	11180	10650	14300	7700	11000	10796.20	2.67	-6765	11473	11236	11023	10786	10573	11130	10680	100	3300	500	7480	10	1	20007381	2143	6.27	0.42	12	0.36	1707.00	25612.00	23850	20240429	-55.09	9730	20241119	10.07	23850	-55.09	20240429	9730	10.07	20241119	23850	-55.09	20240429	9730	10.07	20241119	1.39	N	044490	500	100 억	534857	N	N	0	N	N
13	20241128	130538	57	100.00	KOSDAQ		금속	N	N	N	N	N	10710	-290	5	-2.64	714940390	66166	152.73	10890	11180	10650	14300	7700	11000	10805.25	2.67	-8526	11473	11236	11023	10786	10573	11130	10680	100	3300	500	7480	10	1	20007381	2143	6.27	0.42	12	0.33	1707.00	25612.00	23850	20240429	-55.09	9730	20241119	10.07	23850	-55.09	20240429	9730	10.07	20241119	23850	-55.09	20240429	9730	10.07	20241119	1.39	N	044490	500	100 억	534857	N	N	0	N	N
14	20241128	120541	57	100.00	KOSDAQ		금속	N	N	N	N	N	10760	-240	5	-2.18	639796770	59145	136.52	10890	11180	10650	14300	7700	11000	10817.43	2.67	-11315	11473	11236	11023	10786	10573	11130	10680	100	3300	500	7480	10	1	20007381	2153	6.30	0.42	12	0.30	1707.00	25612.00	23850	20240429	-54.88	9730	20241119	10.59	23850	-54.88	20240429	9730	10.59	20241119	23850	-54.88	20240429	9730	10.59	20241119	1.39	N	044490	500	100 억	534857	N	N	0	N	N
15	20241128	110543	57	100.00	KOSDAQ		금속	N	N	N	N	N	10770	-230	5	-2.09	360482210	33105	76.41	10890	11180	10700	14300	7700	11000	10889.06	2.67	-12132	11473	11236	11023	10786	10573	11130	10680	100	3300	500	7480	10	1	20007381	2155	6.31	0.42	12	0.17	1707.00	25612.00	23850	20240429	-54.84	9730	20241119	10.69	23850	-54.84	20240429	9730	10.69	20241119	23850	-54.84	20240429	9730	10.69	20241119	1.39	N	044490	500	100 억	534857	N	N	0	N	N
16	20241128	100541	57	100.00	KOSDAQ		금속	N	N	N	N	N	11000	0	3	0.00	252160300	23088	53.29	10890	11180	10700	14300	7700	11000	10921.70	2.67	-8519	11473	11236	11023	10786	10573	11130	10680	100	3300	500	7480	10	1	20007381	2201	6.44	0.43	12	0.12	1707.00	25612.00	23850	20240429	-53.88	9730	20241119	13.05	23850	-53.88	20240429	9730	13.05	20241119	23850	-53.88	20240429	9730	13.05	20241119	1.39	N	044490	500	100 억	534857	N	N	0	N	N
17	20241128	090539	57	100.00	KOSDAQ		금속	N	N	N	N	N	10910	-90	5	-0.82	36139470	3338	7.70	10890	10910	10700	14300	7700	11000	10826.68	2.67	-1249	11473	11236	11023	10786	10573	11130	10680	100	3300	500	7480	10	1	20007381	2183	6.39	0.43	12	0.02	1707.00	25612.00	23850	20240429	-54.26	9730	20241119	12.13	23850	-54.26	20240429	9730	12.13	20241119	23850	-54.26	20240429	9730	12.13	20241119	1.39	N	044490	500	100 억	534857	N	N	0	N	N
18	20241127	160526	57	100.00	KOSDAQ		금속	N	N	N	N	N	11000	110	2	1.01	473027430	43259	56.67	11260	11260	10810	14150	7630	10890	10934.70	2.70	-6877	11390	11140	10970	10720	10550	11055	10635	100	3260	500	7400	10	1	20007381	2201	6.44	0.43	12	0.22	1707.00	25612.00	23850	20240429	-53.88	9730	20241119	13.05	23850	-53.88	20240429	9730	13.05	20241119	23850	-53.88	20240429	9730	13.05	20241119	1.41	N	044490	500	100 억	540703	N	N	21	N	N
19	20241127	150535	57	100.00	KOSDAQ		금속	N	N	N	N	N	10860	-30	5	-0.28	451022950	41252	54.04	11260	11260	10810	14150	7630	10890	10933.39	2.70	-6616	11390	11140	10970	10720	10550	11055	10635	100	3260	500	7400	10	1	20007381	2173	6.36	0.42	12	0.21	1707.00	25612.00	23850	20240429	-54.47	9730	20241119	11.61	23850	-54.47	20240429	9730	11.61	20241119	23850	-54.47	20240429	9730	11.61	20241119	1.41	N	044490	500	100 억	540703	N	N	21	N	N
20	20241127	140536	57	100.00	KOSDAQ		금속	N	N	N	N	N	10910	20	2	0.18	410397110	37525	49.16	11260	11260	10810	14150	7630	10890	10936.67	2.70	-8967	11390	11140	10970	10720	10550	11055	10635	100	3260	500	7400	10	1	20007381	2183	6.39	0.43	12	0.19	1707.00	25612.00	23850	20240429	-54.26	9730	20241119	12.13	23850	-54.26	20240429	9730	12.13	20241119	23850	-54.26	20240429	9730	12.13	20241119	1.41	N	044490	500	100 억	540703	N	N	21	N	N
21	20241127	130532	57	100.00	KOSDAQ		금속	N	N	N	N	N	10920	30	2	0.28	346928620	31699	41.52	11260	11260	10810	14150	7630	10890	10944.52	2.70	-8224	11390	11140	10970	10720	10550	11055	10635	100	3260	500	7400	10	1	20007381	2185	6.40	0.43	12	0.16	1707.00	25612.00	23850	20240429	-54.21	9730	20241119	12.23	23850	-54.21	20240429	9730	12.23	20241119	23850	-54.21	20240429	9730	12.23	20241119	1.41	N	044490	500	100 억	540703	N	N	21	N	N
22	20241127	120536	57	100.00	KOSDAQ		금속	N	N	N	N	N	10870	-20	5	-0.18	282340630	25747	33.73	11260	11260	10810	14150	7630	10890	10966.06	2.70	-6822	11390	11140	10970	10720	10550	11055	10635	100	3260	500	7400	10	1	20007381	2175	6.37	0.42	12	0.13	1707.00	25612.00	23850	20240429	-54.42	9730	20241119	11.72	23850	-54.42	20240429	9730	11.72	20241119	23850	-54.42	20240429	9730	11.72	20241119	1.41	N	044490	500	100 억	540703	N	N	21	N	N
23	20241127	110536	57	100.00	KOSDAQ		금속	N	N	N	N	N	10950	60	2	0.55	229967610	20938	27.43	11260	11260	10810	14150	7630	10890	10983.41	2.70	-5605	11390	11140	10970	10720	10550	11055	10635	100	3260	500	7400	10	1	20007381	2191	6.41	0.43	12	0.10	1707.00	25612.00	23850	20240429	-54.09	9730	20241119	12.54	23850	-54.09	20240429	9730	12.54	20241119	23850	-54.09	20240429	9730	12.54	20241119	1.41	N	044490	500	100 억	540703	N	N	21	N	N
24	20241127	100536	57	100.00	KOSDAQ		금속	N	N	N	N	N	11040	150	2	1.38	182853160	16632	21.79	11260	11260	10810	14150	7630	10890	10994.26	2.70	-6243	11390	11140	10970	10720	10550	11055	10635	100	3260	500	7400	10	1	20007381	2209	6.47	0.43	12	0.08	1707.00	25612.00	23850	20240429	-53.71	9730	20241119	13.46	23850	-53.71	20240429	9730	13.46	20241119	23850	-53.71	20240429	9730	13.46	20241119	1.41	N	044490	500	100 억	540703	N	N	21	N	N
25	20241127	090532	57	100.00	KOSDAQ		금속	N	N	N	N	N	10890	0	3	0.00	33520980	3048	3.99	11260	11260	10890	14150	7630	10890	10998.84	2.70	-1314	11390	11140	10970	10720	10550	11055	10635	100	3260	500	7400	10	1	20007381	2179	6.38	0.43	12	0.02	1707.00	25612.00	23850	20240429	-54.34	9730	20241119	11.92	23850	-54.34	20240429	9730	11.92	20241119	23850	-54.34	20240429	9730	11.92	20241119	1.41	N	044490	500	100 억	540703	N	N	21	N	N
26	20241126	160530	57	100.00	KOSDAQ		금속	N	N	N	N	N	10890	-300	5	-2.68	833873720	76160	49.39	11220	11220	10800	14540	7840	11190	10949.03	2.79	-17304	11690	11440	10990	10740	10290	11565	10865	100	3350	500	7600	10	1	20007381	2179	6.38	0.43	12	0.38	1707.00	25612.00	23850	20240429	-54.34	9730	20241119	11.92	23850	-54.34	20240429	9730	11.92	20241119	23850	-54.34	20240429	9730	11.92	20241119	1.40	N	044490	500	100 억	557932	N	N	21	N	N
27	20241126	150532	57	100.00	KOSDAQ		금속	N	N	N	N	N	10920	-270	5	-2.41	817575080	74665	48.42	11220	11220	10800	14540	7840	11190	10949.91	2.79	-16996	11690	11440	10990	10740	10290	11565	10865	100	3350	500	7600	10	1	20007381	2185	6.40	0.43	12	0.37	1707.00	25612.00	23850	20240429	-54.21	9730	20241119	12.23	23850	-54.21	20240429	9730	12.23	20241119	23850	-54.21	20240429	9730	12.23	20241119	1.40	N	044490	500	100 억	557932	N	N	27	N	N
28	20241126	140531	57	100.00	KOSDAQ		금속	N	N	N	N	N	10810	-380	5	-3.40	735458520	67103	43.52	11220	11220	10800	14540	7840	11190	10960.14	2.79	-17559	11690	11440	10990	10740	10290	11565	10865	100	3350	500	7600	10	1	20007381	2163	6.33	0.42	12	0.34	1707.00	25612.00	23850	20240429	-54.68	9730	20241119	11.10	23850	-54.68	20240429	9730	11.10	20241119	23850	-54.68	20240429	9730	11.10	20241119	1.40	N	044490	500	100 억	557932	N	N	27	N	N
29	20241126	130530	57	100.00	KOSDAQ		금속	N	N	N	N	N	10860	-330	5	-2.95	598519900	54455	35.32	11220	11220	10830	14540	7840	11190	10991.09	2.79	-14434	11690	11440	10990	10740	10290	11565	10865	100	3350	500	7600	10	1	20007381	2173	6.36	0.42	12	0.27	1707.00	25612.00	23850	20240429	-54.47	9730	20241119	11.61	23850	-54.47	20240429	9730	11.61	20241119	23850	-54.47	20240429	9730	11.61	20241119	1.40	N	044490	500	100 억	557932	N	N	27	N	N
30	20241126	120535	57	100.00	KOSDAQ		금속	N	N	N	N	N	10920	-270	5	-2.41	482449540	43792	28.40	11220	11220	10900	14540	7840	11190	11016.84	2.79	-8509	11690	11440	10990	10740	10290	11565	10865	100	3350	500	7600	10	1	20007381	2185	6.40	0.43	12	0.22	1707.00	25612.00	23850	20240429	-54.21	9730	20241119	12.23	23850	-54.21	20240429	9730	12.23	20241119	23850	-54.21	20240429	9730	12.23	20241119	1.40	N	044490	500	100 억	557932	N	N	27	N	N
31	20241126	110539	57	100.00	KOSDAQ		금속	N	N	N	N	N	10990	-200	5	-1.79	379649760	34427	22.33	11220	11220	10900	14540	7840	11190	11027.67	2.79	-8745	11690	11440	10990	10740	10290	11565	10865	100	3350	500	7600	10	1	20007381	2199	6.44	0.43	12	0.17	1707.00	25612.00	23850	20240429	-53.92	9730	20241119	12.95	23850	-53.92	20240429	9730	12.95	20241119	23850	-53.92	20240429	9730	12.95	20241119	1.40	N	044490	500	100 억	557932	N	N	27	N	N
32	20241126	100537	57	100.00	KOSDAQ		금속	N	N	N	N	N	10940	-250	5	-2.23	280764740	25457	16.51	11220	11220	10900	14540	7840	11190	11028.98	2.79	-8873	11690	11440	10990	10740	10290	11565	10865	100	3350	500	7600	10	1	20007381	2189	6.41	0.43	12	0.13	1707.00	25612.00	23850	20240429	-54.13	9730	20241119	12.44	23850	-54.13	20240429	9730	12.44	20241119	23850	-54.13	20240429	9730	12.44	20241119	1.40	N	044490	500	100 억	557932	N	N	27	N	N
33	20241126	090532	57	100.00	KOSDAQ		금속	N	N	N	N	N	11030	-160	5	-1.43	65417190	5876	3.81	11220	11220	11020	14540	7840	11190	11132.95	2.79	-3267	11690	11440	10990	10740	10290	11565	10865	100	3350	500	7600	10	1	20007381	2207	6.46	0.43	12	0.03	1707.00	25612.00	23850	20240429	-53.75	9730	20241119	13.36	23850	-53.75	20240429	9730	13.36	20241119	23850	-53.75	20240429	9730	13.36	20241119	1.40	N	044490	500	100 억	557932	N	N	27	N	N
34	20241125	160521	57	100.00	KOSDAQ		금속	N	N	N	N	N	11190	740	2	7.08	1689418160	153498	115.14	10550	11240	10540	13580	7320	10450	11005.95	2.74	8764	10810	10630	10370	10190	9930	10720	10280	100	3130	500	7100	10	1	20007381	2239	6.56	0.44	12	0.77	1707.00	25612.00	23850	20240429	-53.08	9730	20241119	15.01	23850	-53.08	20240429	9730	15.01	20241119	23850	-53.08	20240429	9730	15.01	20241119	1.43	N	044490	500	100 억	548626	N	N	27	N	N
35	20241125	150530	57	100.00	KOSDAQ		금속	N	N	N	N	N	11100	650	2	6.22	1630574760	148234	111.19	10550	11240	10540	13580	7320	10450	11000.01	2.74	9909	10810	10630	10370	10190	9930	10720	10280	100	3130	500	7100	10	1	20007381	2221	6.50	0.43	12	0.74	1707.00	25612.00	23850	20240429	-53.46	9730	20241119	14.08	23850	-53.46	20240429	9730	14.08	20241119	23850	-53.46	20240429	9730	14.08	20241119	1.43	N	044490	500	100 억	548626	N	N	31	N	N
36	20241125	140530	57	100.00	KOSDAQ		금속	N	N	N	N	N	11040	590	2	5.65	1524886330	138648	104.00	10550	11240	10540	13580	7320	10450	10998.26	2.74	4644	10810	10630	10370	10190	9930	10720	10280	100	3130	500	7100	10	1	20007381	2209	6.47	0.43	12	0.69	1707.00	25612.00	23850	20240429	-53.71	9730	20241119	13.46	23850	-53.71	20240429	9730	13.46	20241119	23850	-53.71	20240429	9730	13.46	20241119	1.43	N	044490	500	100 억	548626	N	N	31	N	N
37	20241125	130524	57	100.00	KOSDAQ		금속	N	N	N	N	N	11070	620	2	5.93	1378291410	125325	94.01	10550	11240	10540	13580	7320	10450	10997.74	2.74	2868	10810	10630	10370	10190	9930	10720	10280	100	3130	500	7100	10	1	20007381	2215	6.49	0.43	12	0.63	1707.00	25612.00	23850	20240429	-53.58	9730	20241119	13.77	23850	-53.58	20240429	9730	13.77	20241119	23850	-53.58	20240429	9730	13.77	20241119	1.43	N	044490	500	100 억	548626	N	N	31	N	N
38	20241125	120531	57	100.00	KOSDAQ		금속	N	N	N	N	N	11160	710	2	6.79	1309498110	119141	89.37	10550	11240	10540	13580	7320	10450	10991.16	2.74	4057	10810	10630	10370	10190	9930	10720	10280	100	3130	500	7100	10	1	20007381	2233	6.54	0.44	12	0.60	1707.00	25612.00	23850	20240429	-53.21	9730	20241119	14.70	23850	-53.21	20240429	9730	14.70	20241119	23850	-53.21	20240429	9730	14.70	20241119	1.43	N	044490	500	100 억	548626	N	N	31	N	N
39	20241125	110527	57	100.00	KOSDAQ		금속	N	N	N	N	N	11090	640	2	6.12	1082755480	98792	74.11	10550	11190	10540	13580	7320	10450	10959.95	2.74	6068	10810	10630	10370	10190	9930	10720	10280	100	3130	500	7100	10	1	20007381	2219	6.50	0.43	12	0.49	1707.00	25612.00	23850	20240429	-53.50	9730	20241119	13.98	23850	-53.50	20240429	9730	13.98	20241119	23850	-53.50	20240429	9730	13.98	20241119	1.43	N	044490	500	100 억	548626	N	N	31	N	N
40	20241125	100521	57	100.00	KOSDAQ		금속	N	N	N	N	N	11010	560	2	5.36	688374830	63184	47.40	10550	11060	10540	13580	7320	10450	10894.76	2.74	11269	10810	10630	10370	10190	9930	10720	10280	100	3130	500	7100	10	1	20007381	2203	6.45	0.43	12	0.32	1707.00	25612.00	23850	20240429	-53.84	9730	20241119	13.16	23850	-53.84	20240429	9730	13.16	20241119	23850	-53.84	20240429	9730	13.16	20241119	1.43	N	044490	500	100 억	548626	N	N	31	N	N
41	20241125	090522	57	100.00	KOSDAQ		금속	N	N	N	N	N	10580	130	2	1.24	34909420	3301	2.48	10550	10630	10550	13580	7320	10450	10575.41	2.74	250	10810	10630	10370	10190	9930	10720	10280	100	3130	500	7100	10	1	20007381	2117	6.20	0.41	12	0.02	1707.00	25612.00	23850	20240429	-55.64	9730	20241119	8.74	23850	-55.64	20240429	9730	8.74	20241119	23850	-55.64	20240429	9730	8.74	20241119	1.43	N	044490	500	100 억	548626	N	N	31	N	N
42	20241122	160457	57	100.00	KOSDAQ		금속	N	N	N	N	N	10450	200	2	1.95	1381704610	133053	99.97	10110	10550	10110	13320	7180	10250	10384.49	2.84	30314	10923	10586	10303	9966	9683	10445	9825	100	3070	500	6970	10	1	20007381	2091	6.12	0.41	12	0.67	1707.00	25612.00	23850	20240429	-56.18	9730	20241119	7.40	23850	-56.18	20240429	9730	7.40	20241119	23850	-56.18	20240429	9730	7.40	20241119	1.44	N	044490	500	100 억	567474	N	N	31	N	N
43	20241122	150501	57	100.00	KOSDAQ		금속	N	N	N	N	N	10410	160	2	1.56	1335559480	128628	96.65	10110	10550	10110	13320	7180	10250	10383.12	2.84	29517	10923	10586	10303	9966	9683	10445	9825	100	3070	500	6970	10	1	20007381	2083	6.10	0.41	12	0.64	1707.00	25612.00	23850	20240429	-56.35	9730	20241119	6.99	23850	-56.35	20240429	9730	6.99	20241119	23850	-56.35	20240429	9730	6.99	20241119	1.44	N	044490	500	100 억	567474	N	N	0	N	N
44	20241122	140503	57	100.00	KOSDAQ		금속	N	N	N	N	N	10350	100	2	0.98	1149249730	110689	83.17	10110	10550	10110	13320	7180	10250	10382.69	2.84	24267	10923	10586	10303	9966	9683	10445	9825	100	3070	500	6970	10	1	20007381	2071	6.06	0.40	12	0.55	1707.00	25612.00	23850	20240429	-56.60	9730	20241119	6.37	23850	-56.60	20240429	9730	6.37	20241119	23850	-56.60	20240429	9730	6.37	20241119	1.44	N	044490	500	100 억	567474	N	N	0	N	N
45	20241122	130502	57	100.00	KOSDAQ		금속	N	N	N	N	N	10340	90	2	0.88	960350600	92494	69.50	10110	10550	10110	13320	7180	10250	10382.84	2.84	19079	10923	10586	10303	9966	9683	10445	9825	100	3070	500	6970	10	1	20007381	2069	6.06	0.40	12	0.46	1707.00	25612.00	23850	20240429	-56.65	9730	20241119	6.27	23850	-56.65	20240429	9730	6.27	20241119	23850	-56.65	20240429	9730	6.27	20241119	1.44	N	044490	500	100 억	567474	N	N	0	N	N
46	20241122	120502	57	100.00	KOSDAQ		금속	N	N	N	N	N	10430	180	2	1.76	799130240	76994	57.85	10110	10550	10110	13320	7180	10250	10379.12	2.84	13506	10923	10586	10303	9966	9683	10445	9825	100	3070	500	6970	10	1	20007381	2087	6.11	0.41	12	0.38	1707.00	25612.00	23850	20240429	-56.27	9730	20241119	7.19	23850	-56.27	20240429	9730	7.19	20241119	23850	-56.27	20240429	9730	7.19	20241119	1.44	N	044490	500	100 억	567474	N	N	0	N	N
47	20241122	110500	57	100.00	KOSDAQ		금속	N	N	N	N	N	10410	160	2	1.56	608991720	58780	44.16	10110	10550	10110	13320	7180	10250	10360.53	2.84	4429	10923	10586	10303	9966	9683	10445	9825	100	3070	500	6970	10	1	20007381	2083	6.10	0.41	12	0.29	1707.00	25612.00	23850	20240429	-56.35	9730	20241119	6.99	23850	-56.35	20240429	9730	6.99	20241119	23850	-56.35	20240429	9730	6.99	20241119	1.44	N	044490	500	100 억	567474	N	N	0	N	N
48	20241122	100508	57	100.00	KOSDAQ		금속	N	N	N	N	N	10270	20	2	0.20	442130370	42642	32.04	10110	10550	10110	13320	7180	10250	10368.42	2.84	1590	10923	10586	10303	9966	9683	10445	9825	100	3070	500	6970	10	1	20007381	2055	6.02	0.40	12	0.21	1707.00	25612.00	23850	20240429	-56.94	9730	20241119	5.55	23850	-56.94	20240429	9730	5.55	20241119	23850	-56.94	20240429	9730	5.55	20241119	1.44	N	044490	500	100 억	567474	N	N	0	N	N
49	20241122	090503	57	100.00	KOSDAQ		금속	N	N	N	N	N	10320	70	2	0.68	45532350	4457	3.35	10110	10510	10110	13320	7180	10250	10215.92	2.84	25	10923	10586	10303	9966	9683	10445	9825	100	3070	500	6970	10	1	20007381	2065	6.05	0.40	12	0.02	1707.00	25612.00	23850	20240429	-56.73	9730	20241119	6.06	23850	-56.73	20240429	9730	6.06	20241119	23850	-56.73	20240429	9730	6.06	20241119	1.44	N	044490	500	100 억	567474	N	N	0	N	N
50	20241121	160500	57	100.00	KOSDAQ		금속	N	N	N	N	N	10250	-90	5	-0.87	1364893990	132828	77.19	10260	10640	10020	13440	7240	10340	10275.69	2.82	4113	10713	10526	10213	10026	9713	10620	10120	100	3100	500	7030	10	1	20007381	2051	6.00	0.40	12	0.66	1707.00	25612.00	23850	20240429	-57.02	9730	20241119	5.34	23850	-57.02	20240429	9730	5.34	20241119	23850	-57.02	20240429	9730	5.34	20241119	1.32	N	044490	500	100 억	563278	N	N	2	N	N
51	20241121	150510	57	100.00	KOSDAQ		금속	N	N	N	N	N	10180	-160	5	-1.55	1299143430	126387	73.45	10260	10640	10020	13440	7240	10340	10279.04	2.82	3645	10713	10526	10213	10026	9713	10620	10120	100	3100	500	7030	10	1	20007381	2037	5.96	0.40	12	0.63	1707.00	25612.00	23850	20240429	-57.32	9730	20241119	4.62	23850	-57.32	20240429	9730	4.62	20241119	23850	-57.32	20240429	9730	4.62	20241119	1.32	N	044490	500	100 억	563278	N	N	2	N	N
52	20241121	140509	57	100.00	KOSDAQ		금속	N	N	N	N	N	10190	-150	5	-1.45	1112023370	108030	62.78	10260	10640	10020	13440	7240	10340	10293.61	2.82	102	10713	10526	10213	10026	9713	10620	10120	100	3100	500	7030	10	1	20007381	2039	5.97	0.40	12	0.54	1707.00	25612.00	23850	20240429	-57.27	9730	20241119	4.73	23850	-57.27	20240429	9730	4.73	20241119	23850	-57.27	20240429	9730	4.73	20241119	1.32	N	044490	500	100 억	563278	N	N	2	N	N
53	20241121	130504	57	100.00	KOSDAQ		금속	N	N	N	N	N	10150	-190	5	-1.84	976855500	94762	55.07	10260	10640	10020	13440	7240	10340	10308.48	2.82	-5412	10713	10526	10213	10026	9713	10620	10120	100	3100	500	7030	10	1	20007381	2031	5.95	0.40	12	0.47	1707.00	25612.00	23850	20240429	-57.44	9730	20241119	4.32	23850	-57.44	20240429	9730	4.32	20241119	23850	-57.44	20240429	9730	4.32	20241119	1.32	N	044490	500	100 억	563278	N	N	2	N	N
54	20241121	120505	57	100.00	KOSDAQ		금속	N	N	N	N	N	10060	-280	5	-2.71	847389520	81906	47.60	10260	10640	10020	13440	7240	10340	10345.89	2.82	-9468	10713	10526	10213	10026	9713	10620	10120	100	3100	500	7030	10	1	20007381	2013	5.89	0.39	12	0.41	1707.00	25612.00	23850	20240429	-57.82	9730	20241119	3.39	23850	-57.82	20240429	9730	3.39	20241119	23850	-57.82	20240429	9730	3.39	20241119	1.32	N	044490	500	100 억	563278	N	N	2	N	N
55	20241121	110504	57	100.00	KOSDAQ		금속	N	N	N	N	N	10520	180	2	1.74	507813330	48560	28.22	10260	10640	10260	13440	7240	10340	10457.69	2.82	-8068	10713	10526	10213	10026	9713	10620	10120	100	3100	500	7030	10	1	20007381	2105	6.16	0.41	12	0.24	1707.00	25612.00	23850	20240429	-55.89	9730	20241119	8.12	23850	-55.89	20240429	9730	8.12	20241119	23850	-55.89	20240429	9730	8.12	20241119	1.32	N	044490	500	100 억	563278	N	N	2	N	N
56	20241121	100508	57	100.00	KOSDAQ		금속	N	N	N	N	N	10420	80	2	0.77	316825620	30245	17.58	10260	10640	10260	13440	7240	10340	10475.76	2.82	-1966	10713	10526	10213	10026	9713	10620	10120	100	3100	500	7030	10	1	20007381	2085	6.10	0.41	12	0.15	1707.00	25612.00	23850	20240429	-56.31	9730	20241119	7.09	23850	-56.31	20240429	9730	7.09	20241119	23850	-56.31	20240429	9730	7.09	20241119	1.32	N	044490	500	100 억	563278	N	N	2	N	N
57	20241121	090507	57	100.00	KOSDAQ		금속	N	N	N	N	N	10400	60	2	0.58	16833750	1630	0.95	10260	10470	10260	13440	7240	10340	10326.63	2.82	162	10713	10526	10213	10026	9713	10620	10120	100	3100	500	7030	10	1	20007381	2081	6.09	0.41	12	0.01	1707.00	25612.00	23850	20240429	-56.39	9730	20241119	6.89	23850	-56.39	20240429	9730	6.89	20241119	23850	-56.39	20240429	9730	6.89	20241119	1.32	N	044490	500	100 억	563278	N	N	2	N	N
58	20241120	160502	57	100.00	KOSDAQ		금속	N	N	N	N	N	10340	450	2	4.55	1743533040	170828	51.51	9900	10400	9900	12850	6930	9890	10206.21	2.69	24286	10263	10076	9903	9716	9543	10170	9810	100	2960	500	6720	10	1	20007381	2069	6.06	0.40	12	0.85	1707.00	25612.00	23850	20240429	-56.65	9730	20241119	6.27	23850	-56.65	20240429	9730	6.27	20241119	23850	-56.65	20240429	9730	6.27	20241119	1.21	N	044490	500	100 억	538469	N	N	2	N	N
59	20241120	150511	57	100.00	KOSDAQ		금속	N	N	N	N	N	10280	390	2	3.94	1652393960	161988	48.84	9900	10400	9900	12850	6930	9890	10200.72	2.69	22656	10263	10076	9903	9716	9543	10170	9810	100	2960	500	6720	10	1	20007381	2057	6.02	0.40	12	0.81	1707.00	25612.00	23850	20240429	-56.90	9730	20241119	5.65	23850	-56.90	20240429	9730	5.65	20241119	23850	-56.90	20240429	9730	5.65	20241119	1.21	N	044490	500	100 억	538469	N	N	0	N	N
60	20241120	140509	57	100.00	KOSDAQ		금속	N	N	N	N	N	10330	440	2	4.45	1516642910	148864	44.89	9900	10400	9900	12850	6930	9890	10188.11	2.69	19180	10263	10076	9903	9716	9543	10170	9810	100	2960	500	6720	10	1	20007381	2067	6.05	0.40	12	0.74	1707.00	25612.00	23850	20240429	-56.69	9730	20241119	6.17	23850	-56.69	20240429	9730	6.17	20241119	23850	-56.69	20240429	9730	6.17	20241119	1.21	N	044490	500	100 억	538469	N	N	0	N	N
61	20241120	130511	57	100.00	KOSDAQ		금속	N	N	N	N	N	10140	250	2	2.53	1155487010	113834	34.32	9900	10350	9900	12850	6930	9890	10150.63	2.69	8556	10263	10076	9903	9716	9543	10170	9810	100	2960	500	6720	10	1	20007381	2029	5.94	0.40	12	0.57	1707.00	25612.00	23850	20240429	-57.48	9730	20241119	4.21	23850	-57.48	20240429	9730	4.21	20241119	23850	-57.48	20240429	9730	4.21	20241119	1.21	N	044490	500	100 억	538469	N	N	0	N	N
62	20241120	120511	57	100.00	KOSDAQ		금속	N	N	N	N	N	10090	200	2	2.02	1088222500	107182	32.32	9900	10350	9900	12850	6930	9890	10153.03	2.69	6708	10263	10076	9903	9716	9543	10170	9810	100	2960	500	6720	10	1	20007381	2019	5.91	0.39	12	0.54	1707.00	25612.00	23850	20240429	-57.69	9730	20241119	3.70	23850	-57.69	20240429	9730	3.70	20241119	23850	-57.69	20240429	9730	3.70	20241119	1.21	N	044490	500	100 억	538469	N	N	0	N	N
63	20241120	110510	57	100.00	KOSDAQ		금속	N	N	N	N	N	10110	220	2	2.22	959896980	94437	28.47	9900	10350	9900	12850	6930	9890	10164.42	2.69	4268	10263	10076	9903	9716	9543	10170	9810	100	2960	500	6720	10	1	20007381	2023	5.92	0.39	12	0.47	1707.00	25612.00	23850	20240429	-57.61	9730	20241119	3.91	23850	-57.61	20240429	9730	3.91	20241119	23850	-57.61	20240429	9730	3.91	20241119	1.21	N	044490	500	100 억	538469	N	N	0	N	N
64	20241120	100509	57	100.00	KOSDAQ		금속	N	N	N	N	N	10290	400	2	4.04	828993280	81584	24.60	9900	10350	9900	12850	6930	9890	10161.22	2.69	3572	10263	10076	9903	9716	9543	10170	9810	100	2960	500	6720	10	1	20007381	2059	6.03	0.40	12	0.41	1707.00	25612.00	23850	20240429	-56.86	9730	20241119	5.76	23850	-56.86	20240429	9730	5.76	20241119	23850	-56.86	20240429	9730	5.76	20241119	1.21	N	044490	500	100 억	538469	N	N	0	N	N
65	20241120	090509	57	100.00	KOSDAQ		금속	N	N	N	N	N	10040	150	2	1.52	109457760	10927	3.29	9900	10110	9900	12850	6930	9890	10017.18	2.69	-196	10263	10076	9903	9716	9543	10170	9810	100	2960	500	6720	10	1	20007381	2009	5.88	0.39	12	0.05	1707.00	25612.00	23850	20240429	-57.90	9730	20241119	3.19	23850	-57.90	20240429	9730	3.19	20241119	23850	-57.90	20240429	9730	3.19	20241119	1.21	N	044490	500	100 억	538469	N	N	0	N	N
66	20241119	160445	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9890	-50	5	-0.50	3190906880	325376	105.67	9880	10090	9730	12920	6960	9940	9806.82	3.10	-19136	10360	10150	9980	9770	9600	10065	9685	100	2980	500	6750	10	1	20007381	1979	5.79	0.39	12	1.63	1707.00	25612.00	23850	20240429	-58.53	9730	20241119	1.64	23850	-58.53	20240429	9730	1.64	20241119	23850	-58.53	20240429	9730	1.64	20241119	1.23	N	044490	500	100 억	620624	N	N	3	N	N
67	20241119	150451	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9790	-150	5	-1.51	2924406990	298289	96.87	9880	10090	9730	12920	6960	9940	9803.94	3.10	-19757	10360	10150	9980	9770	9600	10065	9685	100	2980	500	6750	10	1	20007381	1959	5.74	0.38	12	1.49	1707.00	25612.00	23850	20240429	-58.95	9730	20241119	0.62	23850	-58.95	20240429	9730	0.62	20241119	23850	-58.95	20240429	9730	0.62	20241119	1.23	N	044490	500	100 억	620624	N	N	3	N	N
68	20241119	140448	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9760	-180	5	-1.81	2510946410	255939	83.12	9880	10090	9730	12920	6960	9940	9810.72	3.10	-31589	10360	10150	9980	9770	9600	10065	9685	100	2980	500	6750	10	1	20007381	1953	5.72	0.38	12	1.28	1707.00	25612.00	23850	20240429	-59.08	9730	20241119	0.31	23850	-59.08	20240429	9730	0.31	20241119	23850	-59.08	20240429	9730	0.31	20241119	1.23	N	044490	500	100 억	620624	N	N	3	N	N
69	20241119	130451	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9830	-110	5	-1.11	2117382990	215651	70.03	9880	10090	9730	12920	6960	9940	9818.56	3.10	-31544	10360	10150	9980	9770	9600	10065	9685	100	2980	500	6750	10	1	20007381	1967	5.76	0.38	12	1.08	1707.00	25612.00	23850	20240429	-58.78	9730	20241119	1.03	23850	-58.78	20240429	9730	1.03	20241119	23850	-58.78	20240429	9730	1.03	20241119	1.23	N	044490	500	100 억	620624	N	N	3	N	N
70	20241119	120447	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9830	-110	5	-1.11	1667608990	169695	55.11	9880	10090	9730	12920	6960	9940	9827.10	3.10	-28878	10360	10150	9980	9770	9600	10065	9685	100	2980	500	6750	10	1	20007381	1967	5.76	0.38	12	0.85	1707.00	25612.00	23850	20240429	-58.78	9730	20241119	1.03	23850	-58.78	20240429	9730	1.03	20241119	23850	-58.78	20240429	9730	1.03	20241119	1.23	N	044490	500	100 억	620624	N	N	3	N	N
71	20241119	110452	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9880	-60	5	-0.60	1175039960	119662	38.86	9880	10090	9730	12920	6960	9940	9819.66	3.10	-20940	10360	10150	9980	9770	9600	10065	9685	100	2980	500	6750	10	1	20007381	1977	5.79	0.39	12	0.60	1707.00	25612.00	23850	20240429	-58.57	9730	20241119	1.54	23850	-58.57	20240429	9730	1.54	20241119	23850	-58.57	20240429	9730	1.54	20241119	1.23	N	044490	500	100 억	620624	N	N	3	N	N
72	20241119	100503	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9790	-150	5	-1.51	788836940	80410	26.11	9880	10090	9730	12920	6960	9940	9810.18	3.10	-18195	10360	10150	9980	9770	9600	10065	9685	100	2980	500	6750	10	1	20007381	1959	5.74	0.38	12	0.40	1707.00	25612.00	23850	20240429	-58.95	9730	20241119	0.62	23850	-58.95	20240429	9730	0.62	20241119	23850	-58.95	20240429	9730	0.62	20241119	1.23	N	044490	500	100 억	620624	N	N	3	N	N
73	20241119	090500	57	100.00	KOSDAQ		금속	N	N	N	N	N	9920	-20	5	-0.20	68080780	6845	2.22	9880	10090	9880	12920	6960	9940	9946.06	3.10	-200	10360	10150	9980	9770	9600	10065	9685	100	2980	500	6750	10	1	20007381	1985	5.81	0.39	12	0.03	1707.00	25612.00	23850	20240429	-58.41	9810	20241118	1.12	23850	-58.41	20240429	9810	1.12	20241118	23850	-58.41	20240429	9810	1.12	20241118	1.23	N	044490	500	100 억	620624	N	N	3	N	N
74	20241118	160447	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9940	-280	5	-2.74	3060544610	306653	89.37	10090	10190	9810	13280	7160	10220	9980.50	3.36	-3211	11060	10640	10320	9900	9580	10480	9740	100	3060	500	6940	10	1	20007381	1989	5.82	0.39	12	1.53	1707.00	25612.00	23850	20240429	-58.32	9810	20241118	1.33	23850	-58.32	20240429	9810	1.33	20241118	23850	-58.32	20240429	9810	1.33	20241118	0.99	N	044490	500	100 억	672210	N	N	3	N	N
75	20241118	150451	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9980	-240	5	-2.35	2939020720	294446	85.81	10090	10190	9810	13280	7160	10220	9981.51	3.36	-7581	11060	10640	10320	9900	9580	10480	9740	100	3060	500	6940	10	1	20007381	1997	5.85	0.39	12	1.47	1707.00	25612.00	23850	20240429	-58.16	9810	20241118	1.73	23850	-58.16	20240429	9810	1.73	20241118	23850	-58.16	20240429	9810	1.73	20241118	0.99	N	044490	500	100 억	672210	N	N	7	N	N
76	20241118	140452	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9900	-320	5	-3.13	2670713370	267464	77.95	10090	10190	9810	13280	7160	10220	9985.30	3.36	-17835	11060	10640	10320	9900	9580	10480	9740	100	3060	500	6940	10	1	20007381	1981	5.80	0.39	12	1.34	1707.00	25612.00	23850	20240429	-58.49	9810	20241118	0.92	23850	-58.49	20240429	9810	0.92	20241118	23850	-58.49	20240429	9810	0.92	20241118	0.99	N	044490	500	100 억	672210	N	N	7	N	N
77	20241118	130450	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9940	-280	5	-2.74	2151450800	214927	62.64	10090	10190	9900	13280	7160	10220	10010.13	3.36	-7132	11060	10640	10320	9900	9580	10480	9740	100	3060	500	6940	10	1	20007381	1989	5.82	0.39	12	1.07	1707.00	25612.00	23850	20240429	-58.32	9900	20241118	0.40	23850	-58.32	20240429	9900	0.40	20241118	23850	-58.32	20240429	9900	0.40	20241118	0.99	N	044490	500	100 억	672210	N	N	7	N	N
78	20241118	120453	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	9980	-240	5	-2.35	1696005690	169148	49.30	10090	10190	9900	13280	7160	10220	10026.73	3.36	-4895	11060	10640	10320	9900	9580	10480	9740	100	3060	500	6940	10	1	20007381	1997	5.85	0.39	12	0.85	1707.00	25612.00	23850	20240429	-58.16	9900	20241118	0.81	23850	-58.16	20240429	9900	0.81	20241118	23850	-58.16	20240429	9900	0.81	20241118	0.99	N	044490	500	100 억	672210	N	N	7	N	N
79	20241118	110451	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	10050	-170	5	-1.66	1325192650	132045	38.48	10090	10190	9900	13280	7160	10220	10035.89	3.36	-3711	11060	10640	10320	9900	9580	10480	9740	100	3060	500	6940	10	1	20007381	2011	5.89	0.39	12	0.66	1707.00	25612.00	23850	20240429	-57.86	9900	20241118	1.52	23850	-57.86	20240429	9900	1.52	20241118	23850	-57.86	20240429	9900	1.52	20241118	0.99	N	044490	500	100 억	672210	N	N	7	N	N
80	20241118	100449	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	10020	-200	5	-1.96	940787800	93779	27.33	10090	10190	9900	13280	7160	10220	10031.92	3.36	-5152	11060	10640	10320	9900	9580	10480	9740	100	3060	500	6940	10	1	20007381	2005	5.87	0.39	12	0.47	1707.00	25612.00	23850	20240429	-57.99	9900	20241118	1.21	23850	-57.99	20240429	9900	1.21	20241118	23850	-57.99	20240429	9900	1.21	20241118	0.99	N	044490	500	100 억	672210	N	N	7	N	N
81	20241118	090446	57	100.00	KOSDAQ		금속	N	N	N	N	N	10180	-40	5	-0.39	64362520	6350	1.85	10090	10190	10090	13280	7160	10220	10135.54	3.36	2147	11060	10640	10320	9900	9580	10480	9740	100	3060	500	6940	10	1	20007381	2037	5.96	0.40	12	0.03	1707.00	25612.00	23850	20240429	-57.32	10000	20241115	1.80	23850	-57.32	20240429	10000	1.80	20241115	23850	-57.32	20240429	10000	1.80	20241115	0.99	N	044490	500	100 억	672210	N	N	7	N	N
82	20241115	160501	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	10220	-680	5	-6.24	3497471800	342495	34.99	10730	10740	10000	14170	7630	10900	10211.74	3.71	33688	14893	12896	11863	9866	8833	12380	9350	100	3270	500	7410	10	1	20007381	2045	5.99	0.40	12	1.71	1707.00	25612.00	23850	20240429	-57.15	10000	20241115	2.20	23850	-57.15	20240429	10000	2.20	20241115	23850	-57.15	20240429	10000	2.20	20241115	1.04	N	044490	500	100 억	742854	N	N	7	N	N
83	20241115	150511	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	10140	-760	5	-6.97	3294949880	322530	32.95	10730	10740	10000	14170	7630	10900	10215.95	3.71	33975	14893	12896	11863	9866	8833	12380	9350	100	3270	500	7410	10	1	20007381	2029	5.94	0.40	12	1.61	1707.00	25612.00	23850	20240429	-57.48	10000	20241115	1.40	23850	-57.48	20240429	10000	1.40	20241115	23850	-57.48	20240429	10000	1.40	20241115	1.04	N	044490	500	100 억	742854	N	N	51	N	N
84	20241115	140508	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	10230	-670	5	-6.15	2964254660	289997	29.63	10730	10740	10000	14170	7630	10900	10221.67	3.71	27467	14893	12896	11863	9866	8833	12380	9350	100	3270	500	7410	10	1	20007381	2047	5.99	0.40	12	1.45	1707.00	25612.00	23850	20240429	-57.11	10000	20241115	2.30	23850	-57.11	20240429	10000	2.30	20241115	23850	-57.11	20240429	10000	2.30	20241115	1.04	N	044490	500	100 억	742854	N	N	51	N	N
85	20241115	130508	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	10130	-770	5	-7.06	2614730910	255687	26.12	10730	10740	10000	14170	7630	10900	10226.30	3.71	9646	14893	12896	11863	9866	8833	12380	9350	100	3270	500	7410	10	1	20007381	2027	5.93	0.40	12	1.28	1707.00	25612.00	23850	20240429	-57.53	10000	20241115	1.30	23850	-57.53	20240429	10000	1.30	20241115	23850	-57.53	20240429	10000	1.30	20241115	1.04	N	044490	500	100 억	742854	N	N	51	N	N
86	20241115	120511	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	10030	-870	5	-7.98	2299540040	224502	22.94	10730	10740	10000	14170	7630	10900	10242.85	3.71	4656	14893	12896	11863	9866	8833	12380	9350	100	3270	500	7410	10	1	20007381	2007	5.88	0.39	12	1.12	1707.00	25612.00	23850	20240429	-57.95	10000	20241115	0.30	23850	-57.95	20240429	10000	0.30	20241115	23850	-57.95	20240429	10000	0.30	20241115	1.04	N	044490	500	100 억	742854	N	N	51	N	N
87	20241115	110459	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	10210	-690	5	-6.33	1766552380	171616	17.53	10730	10740	10070	14170	7630	10900	10293.63	3.71	8640	14893	12896	11863	9866	8833	12380	9350	100	3270	500	7410	10	1	20007381	2043	5.98	0.40	12	0.86	1707.00	25612.00	23850	20240429	-57.19	10070	20241115	1.39	23850	-57.19	20240429	10070	1.39	20241115	23850	-57.19	20240429	10070	1.39	20241115	1.04	N	044490	500	100 억	742854	N	N	51	N	N
88	20241115	100500	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	10210	-690	5	-6.33	1204801950	116736	11.93	10730	10740	10070	14170	7630	10900	10320.74	3.71	-6689	14893	12896	11863	9866	8833	12380	9350	100	3270	500	7410	10	1	20007381	2043	5.98	0.40	12	0.58	1707.00	25612.00	23850	20240429	-57.19	10070	20241115	1.39	23850	-57.19	20240429	10070	1.39	20241115	23850	-57.19	20240429	10070	1.39	20241115	1.04	N	044490	500	100 억	742854	N	N	51	N	N
89	20241115	090514	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	10540	-360	5	-3.30	93624370	8786	0.90	10730	10740	10520	14170	7630	10900	10656.09	3.71	721	14893	12896	11863	9866	8833	12380	9350	100	3270	500	7410	10	1	20007381	2109	6.17	0.41	12	0.04	1707.00	25612.00	23850	20240429	-55.81	10520	20241115	0.19	23850	-55.81	20240429	10520	0.19	20241115	23850	-55.81	20240429	10520	0.19	20241115	1.04	N	044490	500	100 억	742854	N	N	51	N	N
90	20241114	160455	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	10870	-2540	5	-18.94	10857104980	945135	875.77	13400	13860	10830	17430	9390	13410	11487.36	4.21	-10035	14990	14200	13800	13010	12610	14000	12810	100	4020	500	9110	10	1	20007381	2175	6.37	0.42	12	4.72	1707.00	25612.00	23850	20240429	-54.42	10830	20241114	0.37	23850	-54.42	20240429	10830	0.37	20241114	23850	-54.42	20240429	10830	0.37	20241114	1.14	N	044490	500	100 억	841912	N	N	42	N	N
91	20241114	150457	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	10900	-2510	5	-18.72	9489657640	820981	760.73	13400	13860	10830	17430	9390	13410	11558.92	4.21	-4000	14990	14200	13800	13010	12610	14000	12810	100	4020	500	9110	10	1	20007381	2181	6.39	0.43	12	4.10	1707.00	25612.00	23850	20240429	-54.30	10830	20241114	0.65	23850	-54.30	20240429	10830	0.65	20241114	23850	-54.30	20240429	10830	0.65	20241114	1.14	N	044490	500	100 억	841912	N	N	42	N	N
92	20241114	140454	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	11010	-2400	5	-17.90	8155695610	698916	647.62	13400	13860	10830	17430	9390	13410	11669.06	4.21	-19995	14990	14200	13800	13010	12610	14000	12810	100	4020	500	9110	10	1	20007381	2203	6.45	0.43	12	3.49	1707.00	25612.00	23850	20240429	-53.84	10830	20241114	1.66	23850	-53.84	20240429	10830	1.66	20241114	23850	-53.84	20240429	10830	1.66	20241114	1.14	N	044490	500	100 억	841912	N	N	42	N	N
93	20241114	130455	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	11400	-2010	5	-14.99	6315286090	534540	495.31	13400	13860	10930	17430	9390	13410	11814.43	4.21	4865	14990	14200	13800	13010	12610	14000	12810	100	4020	500	9110	10	1	20007381	2281	6.68	0.45	12	2.67	1707.00	25612.00	23850	20240429	-52.20	10930	20241114	4.30	23850	-52.20	20240429	10930	4.30	20241114	23850	-52.20	20240429	10930	4.30	20241114	1.14	N	044490	500	100 억	841912	N	N	42	N	N
94	20241114	120455	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	11700	-1710	5	-12.75	3242347610	260599	241.47	13400	13860	11400	17430	9390	13410	12441.90	4.21	-2542	14990	14200	13800	13010	12610	14000	12810	100	4020	500	9110	10	1	20007381	2341	6.85	0.46	12	1.30	1707.00	25612.00	23850	20240429	-50.94	11400	20241114	2.63	23850	-50.94	20240429	11400	2.63	20241114	23850	-50.94	20240429	11400	2.63	20241114	1.14	N	044490	500	100 억	841912	N	N	42	N	N
95	20241114	110456	57	100.00	KOSDAQ		금속	N	N	N	N	N	13330	-80	5	-0.60	770208350	57237	53.04	13400	13860	13170	17430	9390	13410	13456.48	4.21	13095	14990	14200	13800	13010	12610	14000	12810	100	4020	500	9110	10	1	20007381	2667	7.81	0.52	12	0.29	1707.00	25612.00	23850	20240429	-44.11	12450	20240909	7.07	23850	-44.11	20240429	12450	7.07	20240909	23850	-44.11	20240429	12450	7.07	20240909	1.14	N	044490	500	100 억	841912	N	N	42	N	N
96	20241114	100515	57	100.00	KOSDAQ		금속	N	N	N	N	N	13370	-40	5	-0.30	48411960	3611	3.35	13400	13600	13350	17430	9390	13410	13406.80	4.21	1860	14990	14200	13800	13010	12610	14000	12810	100	4020	500	9110	10	1	20007381	2675	7.83	0.52	12	0.02	1707.00	25612.00	23850	20240429	-43.94	12450	20240909	7.39	23850	-43.94	20240429	12450	7.39	20240909	23850	-43.94	20240429	12450	7.39	20240909	1.14	N	044490	500	100 억	841912	N	N	42	N	N
97	20241114	090451	57	100.00	KOSDAQ		금속	N	N	N	N	N	13410	0	3	0.00	0	0	0.00	0	0	0	17430	9390	13410	0.00	4.21	0	14990	14200	13800	13010	12610	14000	12810	100	4020	500	9110	10	1	20007381	2683	7.86	0.52	12	0.00	1707.00	25612.00	23850	20240429	-43.77	12450	20240909	7.71	23850	-43.77	20240429	12450	7.71	20240909	23850	-43.77	20240429	12450	7.71	20240909	1.14	N	044490	500	100 억	841912	N	N	42	N	N
98	20241113	160235	57	100.00	KOSDAQ		금속	N	N	N	N	N	13410	-1180	5	-8.09	1473285100	107378	125.46	14590	14590	13400	18960	10220	14590	13720.64	4.24	-3183	15816	15202	14866	14252	13916	15035	14085	100	4370	500	9920	10	1	20007381	2683	7.86	0.52	12	0.54	1707.00	25612.00	23850	20240429	-43.77	12450	20240909	7.71	23850	-43.77	20240429	12450	7.71	20240909	23850	-43.77	20240429	12450	7.71	20240909	1.13	N	044490	500	100 억	848318	N	N	42	N	N
99	20241113	150254	57	100.00	KOSDAQ		금속	N	N	N	N	N	13470	-1120	5	-7.68	1402541450	102117	119.31	14590	14590	13400	18960	10220	14590	13734.58	4.24	-2019	15816	15202	14866	14252	13916	15035	14085	100	4370	500	9920	10	1	20007381	2695	7.89	0.53	12	0.51	1707.00	25612.00	23850	20240429	-43.52	12450	20240909	8.19	23850	-43.52	20240429	12450	8.19	20240909	23850	-43.52	20240429	12450	8.19	20240909	1.13	N	044490	500	100 억	848318	N	N	87	N	N
100	20241113	140248	57	100.00	KOSDAQ		금속	N	N	N	N	N	13430	-1160	5	-7.95	1319986230	96011	112.18	14590	14590	13400	18960	10220	14590	13748.21	4.24	-105	15816	15202	14866	14252	13916	15035	14085	100	4370	500	9920	10	1	20007381	2687	7.87	0.52	12	0.48	1707.00	25612.00	23850	20240429	-43.69	12450	20240909	7.87	23850	-43.69	20240429	12450	7.87	20240909	23850	-43.69	20240429	12450	7.87	20240909	1.13	N	044490	500	100 억	848318	N	N	87	N	N
101	20241113	130248	57	100.00	KOSDAQ		금속	N	N	N	N	N	13550	-1040	5	-7.13	1103733460	80012	93.48	14590	14590	13400	18960	10220	14590	13794.52	4.24	3722	15816	15202	14866	14252	13916	15035	14085	100	4370	500	9920	10	1	20007381	2711	7.94	0.53	12	0.40	1707.00	25612.00	23850	20240429	-43.19	12450	20240909	8.84	23850	-43.19	20240429	12450	8.84	20240909	23850	-43.19	20240429	12450	8.84	20240909	1.13	N	044490	500	100 억	848318	N	N	87	N	N
102	20241113	120245	57	100.00	KOSDAQ		금속	N	N	N	N	N	13570	-1020	5	-6.99	1040571640	75361	88.05	14590	14590	13400	18960	10220	14590	13807.74	4.24	6184	15816	15202	14866	14252	13916	15035	14085	100	4370	500	9920	10	1	20007381	2715	7.95	0.53	12	0.38	1707.00	25612.00	23850	20240429	-43.10	12450	20240909	9.00	23850	-43.10	20240429	12450	9.00	20240909	23850	-43.10	20240429	12450	9.00	20240909	1.13	N	044490	500	100 억	848318	N	N	87	N	N
103	20241113	110245	57	100.00	KOSDAQ		금속	N	N	N	N	N	13620	-970	5	-6.65	881631370	63714	74.44	14590	14590	13400	18960	10220	14590	13837.23	4.24	12049	15816	15202	14866	14252	13916	15035	14085	100	4370	500	9920	10	1	20007381	2725	7.98	0.53	12	0.32	1707.00	25612.00	23850	20240429	-42.89	12450	20240909	9.40	23850	-42.89	20240429	12450	9.40	20240909	23850	-42.89	20240429	12450	9.40	20240909	1.13	N	044490	500	100 억	848318	N	N	87	N	N
104	20241113	100245	57	100.00	KOSDAQ		금속	N	N	N	N	N	13940	-650	5	-4.46	349041640	24635	28.78	14590	14590	13860	18960	10220	14590	14168.39	4.24	5807	15816	15202	14866	14252	13916	15035	14085	100	4370	500	9920	10	1	20007381	2789	8.17	0.54	12	0.12	1707.00	25612.00	23850	20240429	-41.55	12450	20240909	11.97	23850	-41.55	20240429	12450	11.97	20240909	23850	-41.55	20240429	12450	11.97	20240909	1.13	N	044490	500	100 억	848318	N	N	87	N	N
105	20241113	090240	57	100.00	KOSDAQ		금속	N	N	N	N	N	14550	-40	5	-0.27	6364860	437	0.51	14590	14590	14550	18960	10220	14590	14564.43	4.24	-313	15816	15202	14866	14252	13916	15035	14085	100	4370	500	9920	10	1	20007381	2911	8.52	0.57	12	0.00	1707.00	25612.00	23850	20240429	-38.99	12450	20240909	16.87	23850	-38.99	20240429	12450	16.87	20240909	23850	-38.99	20240429	12450	16.87	20240909	1.13	N	044490	500	100 억	848318	N	N	87	N	N
106	20241112	160440	57	100.00	KOSDAQ		금속	N	N	N	N	N	14590	-670	5	-4.39	1263166450	84982	77.01	15480	15480	14530	19830	10690	15260	14863.50	4.25	-5104	16273	15766	14993	14486	13713	16020	14740	100	4570	500	10370	10	1	20007381	2919	8.55	0.57	12	0.42	1707.00	25612.00	23850	20240429	-38.83	12450	20240909	17.19	23850	-38.83	20240429	12450	17.19	20240909	23850	-38.83	20240429	12450	17.19	20240909	1.12	N	044490	500	100 억	850579	N	N	87	N	N
107	20241112	150443	57	100.00	KOSDAQ		금속	N	N	N	N	N	14580	-680	5	-4.46	1216518790	81797	74.13	15480	15480	14530	19830	10690	15260	14871.73	4.25	-4602	16273	15766	14993	14486	13713	16020	14740	100	4570	500	10370	10	1	20007381	2917	8.54	0.57	12	0.41	1707.00	25612.00	23850	20240429	-38.87	12450	20240909	17.11	23850	-38.87	20240429	12450	17.11	20240909	23850	-38.87	20240429	12450	17.11	20240909	1.12	N	044490	500	100 억	850579	N	N	40	N	N
108	20241112	140449	57	100.00	KOSDAQ		금속	N	N	N	N	N	14680	-580	5	-3.80	1078463470	72348	65.56	15480	15480	14620	19830	10690	15260	14905.91	4.25	-3382	16273	15766	14993	14486	13713	16020	14740	100	4570	500	10370	10	1	20007381	2937	8.60	0.57	12	0.36	1707.00	25612.00	23850	20240429	-38.45	12450	20240909	17.91	23850	-38.45	20240429	12450	17.91	20240909	23850	-38.45	20240429	12450	17.91	20240909	1.12	N	044490	500	100 억	850579	N	N	40	N	N
109	20241112	130445	57	100.00	KOSDAQ		금속	N	N	N	N	N	14850	-410	5	-2.69	885440260	59223	53.67	15480	15480	14620	19830	10690	15260	14950.20	4.25	-4752	16273	15766	14993	14486	13713	16020	14740	100	4570	500	10370	10	1	20007381	2971	8.70	0.58	12	0.30	1707.00	25612.00	23850	20240429	-37.74	12450	20240909	19.28	23850	-37.74	20240429	12450	19.28	20240909	23850	-37.74	20240429	12450	19.28	20240909	1.12	N	044490	500	100 억	850579	N	N	40	N	N
110	20241112	120444	57	100.00	KOSDAQ		금속	N	N	N	N	N	14750	-510	5	-3.34	682677980	45524	41.25	15480	15480	14680	19830	10690	15260	14995.16	4.25	-4452	16273	15766	14993	14486	13713	16020	14740	100	4570	500	10370	10	1	20007381	2951	8.64	0.58	12	0.23	1707.00	25612.00	23850	20240429	-38.16	12450	20240909	18.47	23850	-38.16	20240429	12450	18.47	20240909	23850	-38.16	20240429	12450	18.47	20240909	1.12	N	044490	500	100 억	850579	N	N	40	N	N
111	20241112	110444	57	100.00	KOSDAQ		금속	N	N	N	N	N	14900	-360	5	-2.36	486256520	32231	29.21	15480	15480	14840	19830	10690	15260	15085.83	4.25	-5970	16273	15766	14993	14486	13713	16020	14740	100	4570	500	10370	10	1	20007381	2981	8.73	0.58	12	0.16	1707.00	25612.00	23850	20240429	-37.53	12450	20240909	19.68	23850	-37.53	20240429	12450	19.68	20240909	23850	-37.53	20240429	12450	19.68	20240909	1.12	N	044490	500	100 억	850579	N	N	40	N	N
112	20241112	100443	57	100.00	KOSDAQ		금속	N	N	N	N	N	15060	-200	5	-1.31	414335310	27421	24.85	15480	15480	14840	19830	10690	15260	15109.35	4.25	-3891	16273	15766	14993	14486	13713	16020	14740	100	4570	500	10370	10	1	20007381	3013	8.82	0.59	12	0.14	1707.00	25612.00	23850	20240429	-36.86	12450	20240909	20.96	23850	-36.86	20240429	12450	20.96	20240909	23850	-36.86	20240429	12450	20.96	20240909	1.12	N	044490	500	100 억	850579	N	N	40	N	N
113	20241112	090443	57	100.00	KOSDAQ		금속	N	N	N	N	N	15110	-150	5	-0.98	71610960	4673	4.23	15480	15480	15110	19830	10690	15260	15326.46	4.25	-2644	16273	15766	14993	14486	13713	16020	14740	100	4570	500	10370	10	1	20007381	3023	8.85	0.59	12	0.02	1707.00	25612.00	23850	20240429	-36.65	12450	20240909	21.37	23850	-36.65	20240429	12450	21.37	20240909	23850	-36.65	20240429	12450	21.37	20240909	1.12	N	044490	500	100 억	850579	N	N	40	N	N
114	20241111	160440	57	100.00	KOSDAQ		금속	N	N	N	N	N	15260	880	2	6.12	1643705620	109319	147.59	14250	15500	14220	18690	10070	14380	15035.58	4.21	8345	15220	14800	14590	14170	13960	14695	14065	100	4310	500	9770	10	1	20007381	3053	8.94	0.60	12	0.55	1707.00	25612.00	23850	20240429	-36.02	12450	20240909	22.57	23850	-36.02	20240429	12450	22.57	20240909	23850	-36.02	20240429	12450	22.57	20240909	1.14	N	044490	500	100 억	842765	N	N	40	N	N
115	20241111	150453	57	100.00	KOSDAQ		금속	N	N	N	N	N	15270	890	2	6.19	1549136500	103110	139.21	14250	15500	14220	18690	10070	14380	15024.12	4.21	8933	15220	14800	14590	14170	13960	14695	14065	100	4310	500	9770	10	1	20007381	3055	8.95	0.60	12	0.52	1707.00	25612.00	23850	20240429	-35.97	12450	20240909	22.65	23850	-35.97	20240429	12450	22.65	20240909	23850	-35.97	20240429	12450	22.65	20240909	1.14	N	044490	500	100 억	842765	N	N	68	N	N
116	20241111	140445	57	100.00	KOSDAQ		금속	N	N	N	N	N	15310	930	2	6.47	1387530520	92574	124.99	14250	15500	14220	18690	10070	14380	14988.35	4.21	8916	15220	14800	14590	14170	13960	14695	14065	100	4310	500	9770	10	1	20007381	3063	8.97	0.60	12	0.46	1707.00	25612.00	23850	20240429	-35.81	12450	20240909	22.97	23850	-35.81	20240429	12450	22.97	20240909	23850	-35.81	20240429	12450	22.97	20240909	1.14	N	044490	500	100 억	842765	N	N	68	N	N
117	20241111	130442	57	100.00	KOSDAQ		금속	N	N	N	N	N	15250	870	2	6.05	1169448020	78308	105.73	14250	15500	14220	18690	10070	14380	14933.96	4.21	5243	15220	14800	14590	14170	13960	14695	14065	100	4310	500	9770	10	1	20007381	3051	8.93	0.60	12	0.39	1707.00	25612.00	23850	20240429	-36.06	12450	20240909	22.49	23850	-36.06	20240429	12450	22.49	20240909	23850	-36.06	20240429	12450	22.49	20240909	1.14	N	044490	500	100 억	842765	N	N	68	N	N
118	20241111	120441	57	100.00	KOSDAQ		금속	N	N	N	N	N	15200	820	2	5.70	992487390	66718	90.08	14250	15500	14220	18690	10070	14380	14875.86	4.21	1708	15220	14800	14590	14170	13960	14695	14065	100	4310	500	9770	10	1	20007381	3041	8.90	0.59	12	0.33	1707.00	25612.00	23850	20240429	-36.27	12450	20240909	22.09	23850	-36.27	20240429	12450	22.09	20240909	23850	-36.27	20240429	12450	22.09	20240909	1.14	N	044490	500	100 억	842765	N	N	68	N	N
119	20241111	110442	57	100.00	KOSDAQ		금속	N	N	N	N	N	14970	590	2	4.10	601817900	41114	55.51	14250	15060	14220	18690	10070	14380	14637.79	4.21	-930	15220	14800	14590	14170	13960	14695	14065	100	4310	500	9770	10	1	20007381	2995	8.77	0.58	12	0.21	1707.00	25612.00	23850	20240429	-37.23	12450	20240909	20.24	23850	-37.23	20240429	12450	20.24	20240909	23850	-37.23	20240429	12450	20.24	20240909	1.14	N	044490	500	100 억	842765	N	N	68	N	N
120	20241111	100440	57	100.00	KOSDAQ		금속	N	N	N	N	N	14510	130	2	0.90	329238340	22712	30.66	14250	14760	14220	18690	10070	14380	14496.23	4.21	-4421	15220	14800	14590	14170	13960	14695	14065	100	4310	500	9770	10	1	20007381	2903	8.50	0.57	12	0.11	1707.00	25612.00	23850	20240429	-39.16	12450	20240909	16.55	23850	-39.16	20240429	12450	16.55	20240909	23850	-39.16	20240429	12450	16.55	20240909	1.14	N	044490	500	100 억	842765	N	N	68	N	N
121	20241111	090439	57	100.00	KOSDAQ		금속	N	N	N	N	N	14250	-130	5	-0.90	26939760	1884	2.54	14250	14380	14250	18690	10070	14380	14299.19	4.21	177	15220	14800	14590	14170	13960	14695	14065	100	4310	500	9770	10	1	20007381	2851	8.35	0.56	12	0.01	1707.00	25612.00	23850	20240429	-40.25	12450	20240909	14.46	23850	-40.25	20240429	12450	14.46	20240909	23850	-40.25	20240429	12450	14.46	20240909	1.14	N	044490	500	100 억	842765	N	N	68	N	N
122	20241108	160436	57	100.00	KOSDAQ		금속	N	N	N	N	N	14380	-310	5	-2.11	1080800390	73776	78.11	15000	15010	14380	19090	10290	14690	14652.00	4.25	-7372	15270	14980	14450	14160	13630	15125	14305	100	4400	500	9980	10	1	20007381	2877	8.42	0.56	12	0.37	1707.00	25612.00	23850	20240429	-39.71	12450	20240909	15.50	23850	-39.71	20240429	12450	15.50	20240909	23850	-39.71	20240429	12450	15.50	20240909	1.17	N	044490	500	100 억	850356	N	N	68	N	N
123	20241108	150442	57	100.00	KOSDAQ		금속	N	N	N	N	N	14470	-220	5	-1.50	1042315750	71105	75.28	15000	15010	14380	19090	10290	14690	14658.64	4.25	-7424	15270	14980	14450	14160	13630	15125	14305	100	4400	500	9980	10	1	20007381	2895	8.48	0.56	12	0.36	1707.00	25612.00	23850	20240429	-39.33	12450	20240909	16.22	23850	-39.33	20240429	12450	16.22	20240909	23850	-39.33	20240429	12450	16.22	20240909	1.17	N	044490	500	100 억	850356	N	N	150	N	N
124	20241108	140440	57	100.00	KOSDAQ		금속	N	N	N	N	N	14470	-220	5	-1.50	957277620	65210	69.04	15000	15010	14400	19090	10290	14690	14679.86	4.25	-7841	15270	14980	14450	14160	13630	15125	14305	100	4400	500	9980	10	1	20007381	2895	8.48	0.56	12	0.33	1707.00	25612.00	23850	20240429	-39.33	12450	20240909	16.22	23850	-39.33	20240429	12450	16.22	20240909	23850	-39.33	20240429	12450	16.22	20240909	1.17	N	044490	500	100 억	850356	N	N	150	N	N
125	20241108	130440	57	100.00	KOSDAQ		금속	N	N	N	N	N	14500	-190	5	-1.29	913016890	62155	65.81	15000	15010	14400	19090	10290	14690	14689.35	4.25	-7042	15270	14980	14450	14160	13630	15125	14305	100	4400	500	9980	10	1	20007381	2901	8.49	0.57	12	0.31	1707.00	25612.00	23850	20240429	-39.20	12450	20240909	16.47	23850	-39.20	20240429	12450	16.47	20240909	23850	-39.20	20240429	12450	16.47	20240909	1.17	N	044490	500	100 억	850356	N	N	150	N	N
126	20241108	120441	57	100.00	KOSDAQ		금속	N	N	N	N	N	14620	-70	5	-0.48	866256430	58941	62.40	15000	15010	14400	19090	10290	14690	14697.06	4.25	-6085	15270	14980	14450	14160	13630	15125	14305	100	4400	500	9980	10	1	20007381	2925	8.56	0.57	12	0.29	1707.00	25612.00	23850	20240429	-38.70	12450	20240909	17.43	23850	-38.70	20240429	12450	17.43	20240909	23850	-38.70	20240429	12450	17.43	20240909	1.17	N	044490	500	100 억	850356	N	N	150	N	N
127	20241108	110442	57	100.00	KOSDAQ		금속	N	N	N	N	N	14680	-10	5	-0.07	769114570	52317	55.39	15000	15010	14400	19090	10290	14690	14701.13	4.25	-4174	15270	14980	14450	14160	13630	15125	14305	100	4400	500	9980	10	1	20007381	2937	8.60	0.57	12	0.26	1707.00	25612.00	23850	20240429	-38.45	12450	20240909	17.91	23850	-38.45	20240429	12450	17.91	20240909	23850	-38.45	20240429	12450	17.91	20240909	1.17	N	044490	500	100 억	850356	N	N	150	N	N
128	20241108	100444	57	100.00	KOSDAQ		금속	N	N	N	N	N	14550	-140	5	-0.95	603867810	40915	43.32	15000	15010	14520	19090	10290	14690	14759.80	4.25	-5794	15270	14980	14450	14160	13630	15125	14305	100	4400	500	9980	10	1	20007381	2911	8.52	0.57	12	0.20	1707.00	25612.00	23850	20240429	-38.99	12450	20240909	16.87	23850	-38.99	20240429	12450	16.87	20240909	23850	-38.99	20240429	12450	16.87	20240909	1.17	N	044490	500	100 억	850356	N	N	150	N	N
129	20241108	090436	57	100.00	KOSDAQ		금속	N	N	N	N	N	14950	260	2	1.77	133302030	8942	9.47	15000	15010	14800	19090	10290	14690	14918.12	4.25	-2506	15270	14980	14450	14160	13630	15125	14305	100	4400	500	9980	10	1	20007381	2991	8.76	0.58	12	0.04	1707.00	25612.00	23850	20240429	-37.32	12450	20240909	20.08	23850	-37.32	20240429	12450	20.08	20240909	23850	-37.32	20240429	12450	20.08	20240909	1.17	N	044490	500	100 억	850356	N	N	150	N	N
130	20241107	160436	57	100.00	KOSDAQ		금속	N	N	N	N	N	14690	690	2	4.93	1370229720	94261	142.59	13920	14740	13920	18200	9800	14000	14536.47	4.14	22427	14700	14350	14050	13700	13400	14200	13550	100	4200	500	9520	10	1	20007381	2939	8.61	0.57	12	0.47	1707.00	25612.00	23850	20240429	-38.41	12450	20240909	17.99	23850	-38.41	20240429	12450	17.99	20240909	23850	-38.41	20240429	12450	17.99	20240909	1.16	N	044490	500	100 억	828167	N	N	150	N	N
131	20241107	150438	57	100.00	KOSDAQ		금속	N	N	N	N	N	14560	560	2	4.00	1283439420	88324	133.61	13920	14740	13920	18200	9800	14000	14531.04	4.14	22374	14700	14350	14050	13700	13400	14200	13550	100	4200	500	9520	10	1	20007381	2913	8.53	0.57	12	0.44	1707.00	25612.00	23850	20240429	-38.95	12450	20240909	16.95	23850	-38.95	20240429	12450	16.95	20240909	23850	-38.95	20240429	12450	16.95	20240909	1.16	N	044490	500	100 억	828167	N	N	195	N	N
132	20241107	140440	57	100.00	KOSDAQ		금속	N	N	N	N	N	14620	620	2	4.43	1056930300	72863	110.22	13920	14720	13920	18200	9800	14000	14505.72	4.14	21474	14700	14350	14050	13700	13400	14200	13550	100	4200	500	9520	10	1	20007381	2925	8.56	0.57	12	0.36	1707.00	25612.00	23850	20240429	-38.70	12450	20240909	17.43	23850	-38.70	20240429	12450	17.43	20240909	23850	-38.70	20240429	12450	17.43	20240909	1.16	N	044490	500	100 억	828167	N	N	195	N	N
133	20241107	130442	57	100.00	KOSDAQ		금속	N	N	N	N	N	14620	620	2	4.43	989822810	68260	103.26	13920	14720	13920	18200	9800	14000	14500.77	4.14	23382	14700	14350	14050	13700	13400	14200	13550	100	4200	500	9520	10	1	20007381	2925	8.56	0.57	12	0.34	1707.00	25612.00	23850	20240429	-38.70	12450	20240909	17.43	23850	-38.70	20240429	12450	17.43	20240909	23850	-38.70	20240429	12450	17.43	20240909	1.16	N	044490	500	100 억	828167	N	N	195	N	N
134	20241107	120439	57	100.00	KOSDAQ		금속	N	N	N	N	N	14570	570	2	4.07	924750970	63803	96.51	13920	14720	13920	18200	9800	14000	14493.85	4.14	22814	14700	14350	14050	13700	13400	14200	13550	100	4200	500	9520	10	1	20007381	2915	8.54	0.57	12	0.32	1707.00	25612.00	23850	20240429	-38.91	12450	20240909	17.03	23850	-38.91	20240429	12450	17.03	20240909	23850	-38.91	20240429	12450	17.03	20240909	1.16	N	044490	500	100 억	828167	N	N	195	N	N
135	20241107	110438	57	100.00	KOSDAQ		금속	N	N	N	N	N	14490	490	2	3.50	866067080	59751	90.38	13920	14720	13920	18200	9800	14000	14494.60	4.14	20683	14700	14350	14050	13700	13400	14200	13550	100	4200	500	9520	10	1	20007381	2899	8.49	0.57	12	0.30	1707.00	25612.00	23850	20240429	-39.25	12450	20240909	16.39	23850	-39.25	20240429	12450	16.39	20240909	23850	-39.25	20240429	12450	16.39	20240909	1.16	N	044490	500	100 억	828167	N	N	195	N	N
136	20241107	100438	57	100.00	KOSDAQ		금속	N	N	N	N	N	14680	680	2	4.86	532423540	36786	55.65	13920	14680	13920	18200	9800	14000	14473.54	4.14	17178	14700	14350	14050	13700	13400	14200	13550	100	4200	500	9520	10	1	20007381	2937	8.60	0.57	12	0.18	1707.00	25612.00	23850	20240429	-38.45	12450	20240909	17.91	23850	-38.45	20240429	12450	17.91	20240909	23850	-38.45	20240429	12450	17.91	20240909	1.16	N	044490	500	100 억	828167	N	N	195	N	N
137	20241107	090438	57	100.00	KOSDAQ		금속	N	N	N	N	N	14180	180	2	1.29	20510700	1463	2.21	13920	14190	13920	18200	9800	14000	14019.62	4.14	214	14700	14350	14050	13700	13400	14200	13550	100	4200	500	9520	10	1	20007381	2837	8.31	0.55	12	0.01	1707.00	25612.00	23850	20240429	-40.55	12450	20240909	13.90	23850	-40.55	20240429	12450	13.90	20240909	23850	-40.55	20240429	12450	13.90	20240909	1.16	N	044490	500	100 억	828167	N	N	195	N	N
138	20241106	160441	57	100.00	KOSDAQ		금속	N	N	N	N	N	14000	20	2	0.14	929884320	66025	292.26	14290	14400	13750	18170	9790	13980	14083.86	4.10	8198	14353	14166	14053	13866	13753	14110	13810	100	4190	500	9500	10	1	20007381	2801	8.20	0.55	12	0.33	1707.00	25612.00	23850	20240429	-41.30	12450	20240909	12.45	23850	-41.30	20240429	12450	12.45	20240909	23850	-41.30	20240429	12450	12.45	20240909	1.17	N	044490	500	100 억	820241	N	N	195	N	N
139	20241106	150453	57	100.00	KOSDAQ		금속	N	N	N	N	N	13920	-60	5	-0.43	891900100	63302	280.21	14290	14400	13750	18170	9790	13980	14089.60	4.10	7997	14353	14166	14053	13866	13753	14110	13810	100	4190	500	9500	10	1	20007381	2785	8.15	0.54	12	0.32	1707.00	25612.00	23850	20240429	-41.64	12450	20240909	11.81	23850	-41.64	20240429	12450	11.81	20240909	23850	-41.64	20240429	12450	11.81	20240909	1.17	N	044490	500	100 억	820241	N	N	8	N	N
140	20241106	140450	57	100.00	KOSDAQ		금속	N	N	N	N	N	13930	-50	5	-0.36	861088750	61089	270.41	14290	14400	13750	18170	9790	13980	14095.64	4.10	8312	14353	14166	14053	13866	13753	14110	13810	100	4190	500	9500	10	1	20007381	2787	8.16	0.54	12	0.31	1707.00	25612.00	23850	20240429	-41.59	12450	20240909	11.89	23850	-41.59	20240429	12450	11.89	20240909	23850	-41.59	20240429	12450	11.89	20240909	1.17	N	044490	500	100 억	820241	N	N	8	N	N
141	20241106	130454	57	100.00	KOSDAQ		금속	N	N	N	N	N	13840	-140	5	-1.00	742514670	52511	232.44	14290	14400	13810	18170	9790	13980	14140.17	4.10	5927	14353	14166	14053	13866	13753	14110	13810	100	4190	500	9500	10	1	20007381	2769	8.11	0.54	12	0.26	1707.00	25612.00	23850	20240429	-41.97	12450	20240909	11.16	23850	-41.97	20240429	12450	11.16	20240909	23850	-41.97	20240429	12450	11.16	20240909	1.17	N	044490	500	100 억	820241	N	N	8	N	N
142	20241106	120440	57	100.00	KOSDAQ		금속	N	N	N	N	N	14150	170	2	1.22	479382680	33662	149.01	14290	14400	14010	18170	9790	13980	14241.06	4.10	5552	14353	14166	14053	13866	13753	14110	13810	100	4190	500	9500	10	1	20007381	2831	8.29	0.55	12	0.17	1707.00	25612.00	23850	20240429	-40.67	12450	20240909	13.65	23850	-40.67	20240429	12450	13.65	20240909	23850	-40.67	20240429	12450	13.65	20240909	1.17	N	044490	500	100 억	820241	N	N	8	N	N
143	20241106	110444	57	100.00	KOSDAQ		금속	N	N	N	N	N	14220	240	2	1.72	348569000	24484	108.38	14290	14400	14010	18170	9790	13980	14236.60	4.10	3729	14353	14166	14053	13866	13753	14110	13810	100	4190	500	9500	10	1	20007381	2845	8.33	0.56	12	0.12	1707.00	25612.00	23850	20240429	-40.38	12450	20240909	14.22	23850	-40.38	20240429	12450	14.22	20240909	23850	-40.38	20240429	12450	14.22	20240909	1.17	N	044490	500	100 억	820241	N	N	8	N	N
144	20241106	100444	57	100.00	KOSDAQ		금속	N	N	N	N	N	14170	190	2	1.36	120085750	8450	37.40	14290	14290	14010	18170	9790	13980	14211.33	4.10	-2194	14353	14166	14053	13866	13753	14110	13810	100	4190	500	9500	10	1	20007381	2835	8.30	0.55	12	0.04	1707.00	25612.00	23850	20240429	-40.59	12450	20240909	13.82	23850	-40.59	20240429	12450	13.82	20240909	23850	-40.59	20240429	12450	13.82	20240909	1.17	N	044490	500	100 억	820241	N	N	8	N	N
145	20241106	090442	57	100.00	KOSDAQ		금속	N	N	N	N	N	14050	70	2	0.50	12644570	886	3.92	14290	14290	14050	18170	9790	13980	14271.52	4.10	-210	14353	14166	14053	13866	13753	14110	13810	100	4190	500	9500	10	1	20007381	2811	8.23	0.55	12	0.00	1707.00	25612.00	23850	20240429	-41.09	12450	20240909	12.85	23850	-41.09	20240429	12450	12.85	20240909	23850	-41.09	20240429	12450	12.85	20240909	1.17	N	044490	500	100 억	820241	N	N	8	N	N
146	20241105	160430	57	100.00	KOSDAQ		금속	N	N	N	N	N	13980	-160	5	-1.13	317468750	22589	56.92	14100	14240	13940	18380	9900	14140	14054.15	4.11	-2645	14580	14360	14030	13810	13480	14470	13920	100	4240	500	9610	10	1	20007381	2797	8.19	0.55	12	0.11	1707.00	25612.00	23850	20240429	-41.38	12450	20240909	12.29	23850	-41.38	20240429	12450	12.29	20240909	23850	-41.38	20240429	12450	12.29	20240909	1.17	N	044490	500	100 억	822350	N	N	8	N	N
147	20241105	150439	57	100.00	KOSDAQ		금속	N	N	N	N	N	13970	-170	5	-1.20	298969770	21263	53.57	14100	14240	13970	18380	9900	14140	14060.56	4.11	-1663	14580	14360	14030	13810	13480	14470	13920	100	4240	500	9610	10	1	20007381	2795	8.18	0.55	12	0.11	1707.00	25612.00	23850	20240429	-41.43	12450	20240909	12.21	23850	-41.43	20240429	12450	12.21	20240909	23850	-41.43	20240429	12450	12.21	20240909	1.17	N	044490	500	100 억	822350	N	N	1	N	N
148	20241105	140435	57	100.00	KOSDAQ		금속	N	N	N	N	N	14000	-140	5	-0.99	240486550	17081	43.04	14100	14240	13970	18380	9900	14140	14079.18	4.11	-134	14580	14360	14030	13810	13480	14470	13920	100	4240	500	9610	10	1	20007381	2801	8.20	0.55	12	0.09	1707.00	25612.00	23850	20240429	-41.30	12450	20240909	12.45	23850	-41.30	20240429	12450	12.45	20240909	23850	-41.30	20240429	12450	12.45	20240909	1.17	N	044490	500	100 억	822350	N	N	1	N	N
149	20241105	130437	57	100.00	KOSDAQ		금속	N	N	N	N	N	14110	-30	5	-0.21	205962250	14618	36.83	14100	14240	13970	18380	9900	14140	14089.63	4.11	-130	14580	14360	14030	13810	13480	14470	13920	100	4240	500	9610	10	1	20007381	2823	8.27	0.55	12	0.07	1707.00	25612.00	23850	20240429	-40.84	12450	20240909	13.33	23850	-40.84	20240429	12450	13.33	20240909	23850	-40.84	20240429	12450	13.33	20240909	1.17	N	044490	500	100 억	822350	N	N	1	N	N
150	20241105	120434	57	100.00	KOSDAQ		금속	N	N	N	N	N	14030	-110	5	-0.78	181088650	12849	32.37	14100	14240	13970	18380	9900	14140	14093.60	4.11	-43	14580	14360	14030	13810	13480	14470	13920	100	4240	500	9610	10	1	20007381	2807	8.22	0.55	12	0.06	1707.00	25612.00	23850	20240429	-41.17	12450	20240909	12.69	23850	-41.17	20240429	12450	12.69	20240909	23850	-41.17	20240429	12450	12.69	20240909	1.17	N	044490	500	100 억	822350	N	N	1	N	N
151	20241105	110426	57	100.00	KOSDAQ		금속	N	N	N	N	N	14020	-120	5	-0.85	156937890	11127	28.04	14100	14240	14000	18380	9900	14140	14104.24	4.11	423	14580	14360	14030	13810	13480	14470	13920	100	4240	500	9610	10	1	20007381	2805	8.21	0.55	12	0.06	1707.00	25612.00	23850	20240429	-41.22	12450	20240909	12.61	23850	-41.22	20240429	12450	12.61	20240909	23850	-41.22	20240429	12450	12.61	20240909	1.17	N	044490	500	100 억	822350	N	N	1	N	N
152	20241105	100434	57	100.00	KOSDAQ		금속	N	N	N	N	N	14210	70	2	0.50	115646860	8196	20.65	14100	14240	14000	18380	9900	14140	14110.16	4.11	2421	14580	14360	14030	13810	13480	14470	13920	100	4240	500	9610	10	1	20007381	2843	8.32	0.55	12	0.04	1707.00	25612.00	23850	20240429	-40.42	12450	20240909	14.14	23850	-40.42	20240429	12450	14.14	20240909	23850	-40.42	20240429	12450	14.14	20240909	1.17	N	044490	500	100 억	822350	N	N	1	N	N
153	20241105	090432	57	100.00	KOSDAQ		금속	N	N	N	N	N	14100	-40	5	-0.28	1283100	91	0.23	14100	14100	14100	18380	9900	14140	14100.00	4.11	-74	14580	14360	14030	13810	13480	14470	13920	100	4240	500	9610	10	1	20007381	2821	8.26	0.55	12	0.00	1707.00	25612.00	23850	20240429	-40.88	12450	20240909	13.25	23850	-40.88	20240429	12450	13.25	20240909	23850	-40.88	20240429	12450	13.25	20240909	1.17	N	044490	500	100 억	822350	N	N	1	N	N
154	20241104	160429	57	100.00	KOSDAQ		금속	N	N	N	N	N	14140	480	2	3.51	558333090	39657	239.24	13700	14250	13700	17750	9570	13660	14078.51	4.03	15160	14293	13976	13803	13486	13313	13890	13400	100	4090	500	9280	10	1	20007381	2829	8.28	0.55	12	0.20	1707.00	25612.00	23850	20240429	-40.71	12450	20240909	13.57	23850	-40.71	20240429	12450	13.57	20240909	23850	-40.71	20240429	12450	13.57	20240909	1.17	N	044490	500	100 억	807081	N	N	1	N	N
155	20241104	150439	57	100.00	KOSDAQ		금속	N	N	N	N	N	14130	470	2	3.44	545416240	38743	233.73	13700	14250	13700	17750	9570	13660	14077.80	4.03	14885	14293	13976	13803	13486	13313	13890	13400	100	4090	500	9280	10	1	20007381	2827	8.28	0.55	12	0.19	1707.00	25612.00	23850	20240429	-40.75	12450	20240909	13.49	23850	-40.75	20240429	12450	13.49	20240909	23850	-40.75	20240429	12450	13.49	20240909	1.17	N	044490	500	100 억	807081	N	N	0	N	N
156	20241104	140430	57	100.00	KOSDAQ		금속	N	N	N	N	N	14070	410	2	3.00	480856460	34172	206.15	13700	14250	13700	17750	9570	13660	14071.65	4.03	12748	14293	13976	13803	13486	13313	13890	13400	100	4090	500	9280	10	1	20007381	2815	8.24	0.55	12	0.17	1707.00	25612.00	23850	20240429	-41.01	12450	20240909	13.01	23850	-41.01	20240429	12450	13.01	20240909	23850	-41.01	20240429	12450	13.01	20240909	1.17	N	044490	500	100 억	807081	N	N	0	N	N
157	20241104	130406	57	100.00	KOSDAQ		금속	N	N	N	N	N	14030	370	2	2.71	443592640	31523	190.17	13700	14250	13700	17750	9570	13660	14072.03	4.03	11342	14293	13976	13803	13486	13313	13890	13400	100	4090	500	9280	10	1	20007381	2807	8.22	0.55	12	0.16	1707.00	25612.00	23850	20240429	-41.17	12450	20240909	12.69	23850	-41.17	20240429	12450	12.69	20240909	23850	-41.17	20240429	12450	12.69	20240909	1.17	N	044490	500	100 억	807081	N	N	0	N	N
158	20241104	120422	57	100.00	KOSDAQ		금속	N	N	N	N	N	14020	360	2	2.64	417211540	29642	178.82	13700	14250	13700	17750	9570	13660	14075.01	4.03	10993	14293	13976	13803	13486	13313	13890	13400	100	4090	500	9280	10	1	20007381	2805	8.21	0.55	12	0.15	1707.00	25612.00	23850	20240429	-41.22	12450	20240909	12.61	23850	-41.22	20240429	12450	12.61	20240909	23850	-41.22	20240429	12450	12.61	20240909	1.17	N	044490	500	100 억	807081	N	N	0	N	N
159	20241104	110422	57	100.00	KOSDAQ		금속	N	N	N	N	N	14090	430	2	3.15	399856660	28405	171.36	13700	14250	13700	17750	9570	13660	14076.98	4.03	10567	14293	13976	13803	13486	13313	13890	13400	100	4090	500	9280	10	1	20007381	2819	8.25	0.55	12	0.14	1707.00	25612.00	23850	20240429	-40.92	12450	20240909	13.17	23850	-40.92	20240429	12450	13.17	20240909	23850	-40.92	20240429	12450	13.17	20240909	1.17	N	044490	500	100 억	807081	N	N	0	N	N
160	20241104	100418	57	100.00	KOSDAQ		금속	N	N	N	N	N	14090	430	2	3.15	266766140	19030	114.80	13700	14250	13700	17750	9570	13660	14018.19	4.03	8006	14293	13976	13803	13486	13313	13890	13400	100	4090	500	9280	10	1	20007381	2819	8.25	0.55	12	0.10	1707.00	25612.00	23850	20240429	-40.92	12450	20240909	13.17	23850	-40.92	20240429	12450	13.17	20240909	23850	-40.92	20240429	12450	13.17	20240909	1.17	N	044490	500	100 억	807081	N	N	0	N	N
161	20241104	090423	57	100.00	KOSDAQ		금속	N	N	N	N	N	13780	120	2	0.88	15406670	1119	6.75	13700	13800	13700	17750	9570	13660	13768.25	4.03	-444	14293	13976	13803	13486	13313	13890	13400	100	4090	500	9280	10	1	20007381	2757	8.07	0.54	12	0.01	1707.00	25612.00	23850	20240429	-42.22	12450	20240909	10.68	23850	-42.22	20240429	12450	10.68	20240909	23850	-42.22	20240429	12450	10.68	20240909	1.17	N	044490	500	100 억	807081	N	N	0	N	N
162	20241101	160409	57	100.00	KOSDAQ		금속	N	N	N	N	N	13660	-190	5	-1.37	225142880	16405	70.61	13720	14120	13630	18000	9700	13850	13724.07	4.05	-3713	14123	13986	13763	13626	13403	14055	13695	100	4150	500	9410	10	1	20007381	2733	8.00	0.53	12	0.08	1707.00	25612.00	23850	20240429	-42.73	12450	20240909	9.72	23850	-42.73	20240429	12450	9.72	20240909	23850	-42.73	20240429	12450	9.72	20240909	1.16	N	044490	500	100 억	810768	N	N	0	N	N
163	20241101	150420	57	100.00	KOSDAQ		금속	N	N	N	N	N	13650	-200	5	-1.44	198656140	14466	62.27	13720	14120	13630	18000	9700	13850	13732.62	4.05	-3187	14123	13986	13763	13626	13403	14055	13695	100	4150	500	9410	10	1	20007381	2731	8.00	0.53	12	0.07	1707.00	25612.00	23850	20240429	-42.77	12450	20240909	9.64	23850	-42.77	20240429	12450	9.64	20240909	23850	-42.77	20240429	12450	9.64	20240909	1.16	N	044490	500	100 억	810768	N	N	0	N	N
164	20241101	140413	57	100.00	KOSDAQ		금속	N	N	N	N	N	13710	-140	5	-1.01	156533230	11386	49.01	13720	14120	13630	18000	9700	13850	13747.87	4.05	-2188	14123	13986	13763	13626	13403	14055	13695	100	4150	500	9410	10	1	20007381	2743	8.03	0.54	12	0.06	1707.00	25612.00	23850	20240429	-42.52	12450	20240909	10.12	23850	-42.52	20240429	12450	10.12	20240909	23850	-42.52	20240429	12450	10.12	20240909	1.16	N	044490	500	100 억	810768	N	N	0	N	N
165	20241101	130452	57	100.00	KOSDAQ		금속	N	N	N	N	N	13750	-100	5	-0.72	140445950	10218	43.98	13720	14120	13630	18000	9700	13850	13744.95	4.05	-1774	14123	13986	13763	13626	13403	14055	13695	100	4150	500	9410	10	1	20007381	2751	8.06	0.54	12	0.05	1707.00	25612.00	23850	20240429	-42.35	12450	20240909	10.44	23850	-42.35	20240429	12450	10.44	20240909	23850	-42.35	20240429	12450	10.44	20240909	1.16	N	044490	500	100 억	810768	N	N	0	N	N
166	20241101	120452	57	100.00	KOSDAQ		금속	N	N	N	N	N	13760	-90	5	-0.65	125441130	9126	39.28	13720	14120	13630	18000	9700	13850	13745.47	4.05	-1060	14123	13986	13763	13626	13403	14055	13695	100	4150	500	9410	10	1	20007381	2753	8.06	0.54	12	0.05	1707.00	25612.00	23850	20240429	-42.31	12450	20240909	10.52	23850	-42.31	20240429	12450	10.52	20240909	23850	-42.31	20240429	12450	10.52	20240909	1.16	N	044490	500	100 억	810768	N	N	0	N	N
167	20241101	110451	57	100.00	KOSDAQ		금속	N	N	N	N	N	13720	-130	5	-0.94	103899600	7554	32.52	13720	14120	13630	18000	9700	13850	13754.25	4.05	-792	14123	13986	13763	13626	13403	14055	13695	100	4150	500	9410	10	1	20007381	2745	8.04	0.54	12	0.04	1707.00	25612.00	23850	20240429	-42.47	12450	20240909	10.20	23850	-42.47	20240429	12450	10.20	20240909	23850	-42.47	20240429	12450	10.20	20240909	1.16	N	044490	500	100 억	810768	N	N	0	N	N
168	20241101	100452	57	100.00	KOSDAQ		금속	N	N	N	N	N	13630	-220	5	-1.59	64202160	4652	20.02	13720	14120	13630	18000	9700	13850	13800.98	4.05	-1642	14123	13986	13763	13626	13403	14055	13695	100	4150	500	9410	10	1	20007381	2727	7.98	0.53	12	0.02	1707.00	25612.00	23850	20240429	-42.85	12450	20240909	9.48	23850	-42.85	20240429	12450	9.48	20240909	23850	-42.85	20240429	12450	9.48	20240909	1.16	N	044490	500	100 억	810768	N	N	0	N	N
169	20241101	090450	57	100.00	KOSDAQ		금속	N	N	N	N	N	14120	270	2	1.95	12473910	890	3.83	13720	14120	13700	18000	9700	13850	14015.63	4.05	-18	14123	13986	13763	13626	13403	14055	13695	100	4150	500	9410	10	1	20007381	2825	8.27	0.55	12	0.00	1707.00	25612.00	23850	20240429	-40.80	12450	20240909	13.41	23850	-40.80	20240429	12450	13.41	20240909	23850	-40.80	20240429	12450	13.41	20240909	1.16	N	044490	500	100 억	810768	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History