KissMeData/474610/price/prices-20241101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241129	161501	57	100.00	KOSDAQ		금속	N	N	N	N		N	5800	915	2	18.73	77561466020	13594608	1062.36	4960	6190	4840	6350	3420	4885	5705.24	0.10	0	21822	5488	5186	5008	4706	4528	5097	4617	13	1465	100	3410	10	1	12582063	730	16.91	2.58	12	108.05	343.00	2250.00	8410	20241119	-31.03	4410	20241126	31.52	8410	-31.03	20241119	4410	31.52	20241126	8410	-31.03	20241119	4410	31.52	20241126	0.00	N	474610	100	12 억		12269	N	N	0	N	00	N
3	20241129	151519	57	100.00	KOSDAQ		금속	N	N	N	N		N	5870	985	2	20.16	73455685350	12882262	1006.70	4960	6190	4840	6350	3420	4885	5702.08	0.10	0	7138	5488	5186	5008	4706	4528	5097	4617	13	1465	100	3410	10	1	12582063	739	17.11	2.61	12	102.39	343.00	2250.00	8410	20241119	-30.20	4410	20241126	33.11	8410	-30.20	20241119	4410	33.11	20241126	8410	-30.20	20241119	4410	33.11	20241126	0.00	N	474610	100	12 억		12269	N	N	0	N	00	N
4	20241129	141521	57	100.00	KOSDAQ		금속	N	N	N	N		N	5610	725	2	14.84	42343952310	7672834	599.60	4960	5900	4840	6350	3420	4885	5518.68	0.10	0	18223	5488	5186	5008	4706	4528	5097	4617	13	1465	100	3410	10	1	12582063	706	16.36	2.49	12	60.98	343.00	2250.00	8410	20241119	-33.29	4410	20241126	27.21	8410	-33.29	20241119	4410	27.21	20241126	8410	-33.29	20241119	4410	27.21	20241126	0.00	N	474610	100	12 억		12269	N	N	0	N	00	N
5	20241129	131516	57	100.00	KOSDAQ		금속	N	N	N	N		N	5480	595	2	12.18	20797992340	3865927	302.11	4960	5750	4840	6350	3420	4885	5379.82	0.10	0	7009	5488	5186	5008	4706	4528	5097	4617	13	1465	100	3410	10	1	12582063	689	15.98	2.44	12	30.73	343.00	2250.00	8410	20241119	-34.84	4410	20241126	24.26	8410	-34.84	20241119	4410	24.26	20241126	8410	-34.84	20241119	4410	24.26	20241126	0.00	N	474610	100	12 억		12269	N	N	0	N	00	N
6	20241129	121518	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	115	2	2.35	6943324885	1361044	106.36	4960	5350	4840	6350	3420	4885	5101.47	0.10	0	9765	5488	5186	5008	4706	4528	5097	4617	13	1465	100	3410	10	1	12582063	629	14.58	2.22	12	10.82	343.00	2250.00	8410	20241119	-40.55	4410	20241126	13.38	8410	-40.55	20241119	4410	13.38	20241126	8410	-40.55	20241119	4410	13.38	20241126	0.00	N	474610	100	12 억		12269	N	N	0	N	00	N
7	20241129	111520	57	100.00	KOSDAQ		금속	N	N	N	N		N	4905	20	2	0.41	6552258215	1282294	100.21	4960	5350	4840	6350	3420	4885	5109.79	0.10	0	7604	5488	5186	5008	4706	4528	5097	4617	13	1465	100	3410	5	1	12582063	617	14.30	2.18	12	10.19	343.00	2250.00	8410	20241119	-41.68	4410	20241126	11.22	8410	-41.68	20241119	4410	11.22	20241126	8410	-41.68	20241119	4410	11.22	20241126	0.00	N	474610	100	12 억		12269	N	N	0	N	00	N
8	20241129	101511	57	100.00	KOSDAQ		금속	N	N	N	N		N	4875	-10	5	-0.20	5720626300	1113314	87.00	4960	5350	4855	6350	3420	4885	5138.38	0.10	0	21276	5488	5186	5008	4706	4528	5097	4617	13	1465	100	3410	5	1	12582063	613	14.21	2.17	12	8.85	343.00	2250.00	8410	20241119	-42.03	4410	20241126	10.54	8410	-42.03	20241119	4410	10.54	20241126	8410	-42.03	20241119	4410	10.54	20241126	0.00	N	474610	100	12 억		12269	N	N	0	N	00	N
9	20241129	091516	57	100.00	KOSDAQ		금속	N	N	N	N		N	5240	355	2	7.27	1520816440	295773	23.11	4960	5280	4945	6350	3420	4885	5141.84	0.10	0	15654	5488	5186	5008	4706	4528	5097	4617	13	1465	100	3410	10	1	12582063	659	15.28	2.33	12	2.35	343.00	2250.00	8410	20241119	-37.69	4410	20241126	18.82	8410	-37.69	20241119	4410	18.82	20241126	8410	-37.69	20241119	4410	18.82	20241126	0.00	N	474610	100	12 억		12269	N	N	0	N	00	N
10	20241128	161455	57	100.00	KOSDAQ		금속	N	N	N	N		N	4885	5	2	0.10	6441406795	1271888	54.24	4960	5310	4830	6340	3420	4880	5065.34	0.12	0	-8446	5646	5262	4966	4582	4286	5455	4775	13	1460	100	3410	5	1	12582063	615	14.24	2.17	12	10.11	343.00	2250.00	8410	20241119	-41.91	4410	20241126	10.77	8410	-41.91	20241119	4410	10.77	20241126	8410	-41.91	20241119	4410	10.77	20241126	0.00	N	474610	100	12 억		14878	N	N	0	N	00	N
11	20241128	151524	57	100.00	KOSDAQ		금속	N	N	N	N		N	4905	25	2	0.51	6340803900	1251290	53.36	4960	5310	4830	6340	3420	4880	5067.73	0.12	0	-8376	5646	5262	4966	4582	4286	5455	4775	13	1460	100	3410	5	1	12582063	617	14.30	2.18	12	9.95	343.00	2250.00	8410	20241119	-41.68	4410	20241126	11.22	8410	-41.68	20241119	4410	11.22	20241126	8410	-41.68	20241119	4410	11.22	20241126	0.00	N	474610	100	12 억		14878	N	N	0	N	00	N
12	20241128	141522	57	100.00	KOSDAQ		금속	N	N	N	N		N	4935	55	2	1.13	5997814400	1181783	50.40	4960	5310	4830	6340	3420	4880	5075.57	0.12	0	-8040	5646	5262	4966	4582	4286	5455	4775	13	1460	100	3410	5	1	12582063	621	14.39	2.19	12	9.39	343.00	2250.00	8410	20241119	-41.32	4410	20241126	11.90	8410	-41.32	20241119	4410	11.90	20241126	8410	-41.32	20241119	4410	11.90	20241126	0.00	N	474610	100	12 억		14878	N	N	0	N	00	N
13	20241128	131518	57	100.00	KOSDAQ		금속	N	N	N	N		N	4920	40	2	0.82	5507028505	1081504	46.12	4960	5310	4900	6340	3420	4880	5092.42	0.12	0	-3739	5646	5262	4966	4582	4286	5455	4775	13	1460	100	3410	5	1	12582063	619	14.34	2.19	12	8.60	343.00	2250.00	8410	20241119	-41.50	4410	20241126	11.56	8410	-41.50	20241119	4410	11.56	20241126	8410	-41.50	20241119	4410	11.56	20241126	0.00	N	474610	100	12 억		14878	N	N	0	N	00	N
14	20241128	121516	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	190	2	3.89	4969561355	973627	41.52	4960	5310	4955	6340	3420	4880	5104.65	0.12	0	2493	5646	5262	4966	4582	4286	5455	4775	13	1460	100	3410	10	1	12582063	638	14.78	2.25	12	7.74	343.00	2250.00	8410	20241119	-39.71	4410	20241126	14.97	8410	-39.71	20241119	4410	14.97	20241126	8410	-39.71	20241119	4410	14.97	20241126	0.00	N	474610	100	12 억		14878	N	N	0	N	00	N
15	20241128	111521	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	150	2	3.07	4451365300	870922	37.14	4960	5310	4955	6340	3420	4880	5111.65	0.12	0	628	5646	5262	4966	4582	4286	5455	4775	13	1460	100	3410	10	1	12582063	633	14.66	2.24	12	6.92	343.00	2250.00	8410	20241119	-40.19	4410	20241126	14.06	8410	-40.19	20241119	4410	14.06	20241126	8410	-40.19	20241119	4410	14.06	20241126	0.00	N	474610	100	12 억		14878	N	N	0	N	00	N
16	20241128	101518	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	200	2	4.10	3963299955	773943	33.00	4960	5310	4955	6340	3420	4880	5121.57	0.12	0	6374	5646	5262	4966	4582	4286	5455	4775	13	1460	100	3410	10	1	12582063	639	14.81	2.26	12	6.15	343.00	2250.00	8410	20241119	-39.60	4410	20241126	15.19	8410	-39.60	20241119	4410	15.19	20241126	8410	-39.60	20241119	4410	15.19	20241126	0.00	N	474610	100	12 억		14878	N	N	0	N	00	N
17	20241128	091515	57	100.00	KOSDAQ		금속	N	N	N	N		N	5210	330	2	6.76	2417258055	470511	20.06	4960	5310	4955	6340	3420	4880	5138.66	0.12	0	35676	5646	5262	4966	4582	4286	5455	4775	13	1460	100	3410	10	1	12582063	656	15.19	2.32	12	3.74	343.00	2250.00	8410	20241119	-38.05	4410	20241126	18.14	8410	-38.05	20241119	4410	18.14	20241126	8410	-38.05	20241119	4410	18.14	20241126	0.00	N	474610	100	12 억		14878	N	N	0	N	00	N
18	20241127	161437	57	100.00	KOSDAQ		금속	N	N	N	N		N	4880	125	2	2.63	11693380430	2322787	50.22	4685	5350	4670	6180	3330	4755	5035.02	0.00	0	15002	5765	5260	4835	4330	3905	5512	4582	13	1425	100	3320	5	1	12582063	614	14.23	2.17	12	18.46	343.00	2250.00	8410	20241119	-41.97	4410	20241126	10.66	8410	-41.97	20241119	4410	10.66	20241126	8410	-41.97	20241119	4410	10.66	20241126	0.00	N	474610	100	12 억		2	N	N	0	N	00	N
19	20241127	151507	57	100.00	KOSDAQ		금속	N	N	N	N		N	4865	110	2	2.31	11410894905	2264712	48.97	4685	5350	4670	6180	3330	4755	5038.58	0.00	0	16367	5765	5260	4835	4330	3905	5512	4582	13	1425	100	3320	5	1	12582063	612	14.18	2.16	12	18.00	343.00	2250.00	8410	20241119	-42.15	4410	20241126	10.32	8410	-42.15	20241119	4410	10.32	20241126	8410	-42.15	20241119	4410	10.32	20241126	0.00	N	474610	100	12 억		2	N	N	0	N	00	N
20	20241127	141458	57	100.00	KOSDAQ		금속	N	N	N	N		N	4895	140	2	2.94	10955189585	2170903	46.94	4685	5350	4670	6180	3330	4755	5046.39	0.00	0	15627	5765	5260	4835	4330	3905	5512	4582	13	1425	100	3320	5	1	12582063	616	14.27	2.18	12	17.25	343.00	2250.00	8410	20241119	-41.80	4410	20241126	11.00	8410	-41.80	20241119	4410	11.00	20241126	8410	-41.80	20241119	4410	11.00	20241126	0.00	N	474610	100	12 억		2	N	N	0	N	00	N
21	20241127	131457	57	100.00	KOSDAQ		금속	N	N	N	N		N	4865	110	2	2.31	10322853470	2040145	44.11	4685	5350	4670	6180	3330	4755	5059.88	0.00	0	19774	5765	5260	4835	4330	3905	5512	4582	13	1425	100	3320	5	1	12582063	612	14.18	2.16	12	16.21	343.00	2250.00	8410	20241119	-42.15	4410	20241126	10.32	8410	-42.15	20241119	4410	10.32	20241126	8410	-42.15	20241119	4410	10.32	20241126	0.00	N	474610	100	12 억		2	N	N	0	N	00	N
22	20241127	121513	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	255	2	5.36	9747488330	1923386	41.59	4685	5350	4670	6180	3330	4755	5067.90	0.00	0	20773	5765	5260	4835	4330	3905	5512	4582	13	1425	100	3320	10	1	12582063	630	14.61	2.23	12	15.29	343.00	2250.00	8410	20241119	-40.43	4410	20241126	13.61	8410	-40.43	20241119	4410	13.61	20241126	8410	-40.43	20241119	4410	13.61	20241126	0.00	N	474610	100	12 억		2	N	N	0	N	00	N
23	20241127	111504	57	100.00	KOSDAQ		금속	N	N	N	N		N	4925	170	2	3.58	9094148815	1793220	38.77	4685	5350	4670	6180	3330	4755	5071.43	0.00	0	18583	5765	5260	4835	4330	3905	5512	4582	13	1425	100	3320	5	1	12582063	620	14.36	2.19	12	14.25	343.00	2250.00	8410	20241119	-41.44	4410	20241126	11.68	8410	-41.44	20241119	4410	11.68	20241126	8410	-41.44	20241119	4410	11.68	20241126	0.00	N	474610	100	12 억		2	N	N	0	N	00	N
24	20241127	101507	57	100.00	KOSDAQ		금속	N	N	N	N		N	5250	495	2	10.41	5973947585	1183184	25.58	4685	5320	4670	6180	3330	4755	5049.07	0.00	0	30014	5765	5260	4835	4330	3905	5512	4582	13	1425	100	3320	10	1	12582063	661	15.31	2.33	12	9.40	343.00	2250.00	8410	20241119	-37.57	4410	20241126	19.05	8410	-37.57	20241119	4410	19.05	20241126	8410	-37.57	20241119	4410	19.05	20241126	0.00	N	474610	100	12 억		2	N	N	0	N	00	N
25	20241127	091503	57	100.00	KOSDAQ		금속	N	N	N	N		N	4760	5	2	0.11	515635585	108890	2.35	4685	4845	4670	6180	3330	4755	4735.36	0.00	0	5469	5765	5260	4835	4330	3905	5512	4582	13	1425	100	3320	5	1	12582063	599	13.88	2.12	12	0.87	343.00	2250.00	8410	20241119	-43.40	4410	20241126	7.94	8410	-43.40	20241119	4410	7.94	20241126	8410	-43.40	20241119	4410	7.94	20241126	0.00	N	474610	100	12 억		2	N	N	0	N	00	N
26	20241126	161438	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4755	50	2	1.06	22677580985	4570789	380.15	4700	5340	4410	6110	3295	4705	4961.64	0.01	0	974	5341	5022	4831	4512	4321	4927	4417	13	1405	100	3290	5	1	12582063	598	13.86	2.11	12	36.33	343.00	2250.00	8410	20241119	-43.46	4410	20241126	7.82	8410	-43.46	20241119	4410	7.82	20241126	8410	-43.46	20241119	4410	7.82	20241126	0.00	N	474610	100	12 억		827	N	N	0	N	00	N
27	20241126	151457	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4695	-10	5	-0.21	22451987165	4523168	376.19	4700	5340	4410	6110	3295	4705	4963.85	0.01	0	2122	5341	5022	4831	4512	4321	4927	4417	13	1405	100	3290	5	1	12582063	591	13.69	2.09	12	35.95	343.00	2250.00	8410	20241119	-44.17	4410	20241126	6.46	8410	-44.17	20241119	4410	6.46	20241126	8410	-44.17	20241119	4410	6.46	20241126	0.00	N	474610	100	12 억		827	N	N	0	N	00	N
28	20241126	141458	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4655	-50	5	-1.06	19978782875	4010796	333.57	4700	5340	4410	6110	3295	4705	4981.35	0.01	0	4604	5341	5022	4831	4512	4321	4927	4417	13	1405	100	3290	5	1	12582063	586	13.57	2.07	12	31.88	343.00	2250.00	8410	20241119	-44.65	4410	20241126	5.56	8410	-44.65	20241119	4410	5.56	20241126	8410	-44.65	20241119	4410	5.56	20241126	0.00	N	474610	100	12 억		827	N	N	0	N	00	N
29	20241126	131452	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5050	345	2	7.33	17936777725	3586638	298.30	4700	5340	4410	6110	3295	4705	5001.11	0.01	0	3242	5341	5022	4831	4512	4321	4927	4417	13	1405	100	3290	10	1	12582063	635	14.72	2.24	12	28.51	343.00	2250.00	8410	20241119	-39.95	4410	20241126	14.51	8410	-39.95	20241119	4410	14.51	20241126	8410	-39.95	20241119	4410	14.51	20241126	0.00	N	474610	100	12 억		827	N	N	0	N	00	N
30	20241126	121500	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4690	-15	5	-0.32	2788891460	614036	51.07	4700	4750	4410	6110	3295	4705	4541.53	0.01	0	4013	5341	5022	4831	4512	4321	4927	4417	13	1405	100	3290	5	1	12582063	590	13.67	2.08	12	4.88	343.00	2250.00	8410	20241119	-44.23	4410	20241126	6.35	8410	-44.23	20241119	4410	6.35	20241126	8410	-44.23	20241119	4410	6.35	20241126	0.00	N	474610	100	12 억		827	N	N	0	N	00	N
31	20241126	111503	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4485	-220	5	-4.68	1991296820	441135	36.69	4700	4700	4410	6110	3295	4705	4513.43	0.01	0	5116	5341	5022	4831	4512	4321	4927	4417	13	1405	100	3290	5	1	12582063	564	13.08	1.99	12	3.51	343.00	2250.00	8410	20241119	-46.67	4410	20241126	1.70	8410	-46.67	20241119	4410	1.70	20241126	8410	-46.67	20241119	4410	1.70	20241126	0.00	N	474610	100	12 억		827	N	N	0	N	00	N
32	20241126	101517	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4415	-290	5	-6.16	1619970125	357946	29.77	4700	4700	4410	6110	3295	4705	4525.04	0.01	0	4403	5341	5022	4831	4512	4321	4927	4417	13	1405	100	3290	5	1	12582063	555	12.87	1.96	12	2.84	343.00	2250.00	8410	20241119	-47.50	4410	20241126	0.11	8410	-47.50	20241119	4410	0.11	20241126	8410	-47.50	20241119	4410	0.11	20241126	0.00	N	474610	100	12 억		827	N	N	0	N	00	N
33	20241126	091502	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4635	-70	5	-1.49	418911470	90251	7.51	4700	4700	4600	6110	3295	4705	4640.64	0.01	0	8208	5341	5022	4831	4512	4321	4927	4417	13	1405	100	3290	5	1	12582063	583	13.51	2.06	12	0.72	343.00	2250.00	8410	20241119	-44.89	4600	20241126	0.76	8410	-44.89	20241119	4600	0.76	20241126	8410	-44.89	20241119	4600	0.76	20241126	0.00	N	474610	100	12 억		827	N	N	0	N	00	N
34	20241125	161421	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4705	-435	5	-8.46	5676104385	1166883	61.01	5060	5150	4640	6680	3600	5140	4865.31	0.03	0	-3148	6286	5712	5416	4842	4546	5565	4695	13	1540	100	3590	5	1	12582063	592	13.72	2.09	12	9.27	343.00	2250.00	8410	20241119	-44.05	4640	20241125	1.40	8410	-44.05	20241119	4640	1.40	20241125	8410	-44.05	20241119	4640	1.40	20241125	0.00	N	474610	100	12 억		3972	N	N	0	N	00	N
35	20241125	151453	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4710	-430	5	-8.37	5357683380	1099082	57.47	5060	5150	4640	6680	3600	5140	4874.56	0.03	0	-2068	6286	5712	5416	4842	4546	5565	4695	13	1540	100	3590	5	1	12582063	593	13.73	2.09	12	8.74	343.00	2250.00	8410	20241119	-44.00	4640	20241125	1.51	8410	-44.00	20241119	4640	1.51	20241125	8410	-44.00	20241119	4640	1.51	20241125	0.00	N	474610	100	12 억		3972	N	N	0	N	00	N
36	20241125	141446	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4700	-440	5	-8.56	4665068720	951072	49.73	5060	5150	4670	6680	3600	5140	4904.93	0.03	0	6245	6286	5712	5416	4842	4546	5565	4695	13	1540	100	3590	5	1	12582063	591	13.70	2.09	12	7.56	343.00	2250.00	8410	20241119	-44.11	4670	20241125	0.64	8410	-44.11	20241119	4670	0.64	20241125	8410	-44.11	20241119	4670	0.64	20241125	0.00	N	474610	100	12 억		3972	N	N	0	N	00	N
37	20241125	131435	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4810	-330	5	-6.42	3746589900	757080	39.58	5060	5150	4775	6680	3600	5140	4948.61	0.03	0	468	6286	5712	5416	4842	4546	5565	4695	13	1540	100	3590	5	1	12582063	605	14.02	2.14	12	6.02	343.00	2250.00	8410	20241119	-42.81	4775	20241125	0.73	8410	-42.81	20241119	4775	0.73	20241125	8410	-42.81	20241119	4775	0.73	20241125	0.00	N	474610	100	12 억		3972	N	N	0	N	00	N
38	20241125	121453	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4900	-240	5	-4.67	2700247995	540404	28.26	5060	5150	4885	6680	3600	5140	4996.58	0.03	0	5413	6286	5712	5416	4842	4546	5565	4695	13	1540	100	3590	5	1	12582063	617	14.29	2.18	12	4.30	343.00	2250.00	8410	20241119	-41.74	4885	20241125	0.31	8410	-41.74	20241119	4885	0.31	20241125	8410	-41.74	20241119	4885	0.31	20241125	0.00	N	474610	100	12 억		3972	N	N	0	N	00	N
39	20241125	111449	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4985	-155	5	-3.02	1962161875	390601	20.42	5060	5150	4940	6680	3600	5140	5023.29	0.03	0	9902	6286	5712	5416	4842	4546	5565	4695	13	1540	100	3590	5	1	12582063	627	14.53	2.22	12	3.10	343.00	2250.00	8410	20241119	-40.73	4940	20241125	0.91	8410	-40.73	20241119	4940	0.91	20241125	8410	-40.73	20241119	4940	0.91	20241125	0.00	N	474610	100	12 억		3972	N	N	0	N	00	N
40	20241125	101432	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4985	-155	5	-3.02	1637536420	325666	17.03	5060	5150	4940	6680	3600	5140	5028.09	0.03	0	7935	6286	5712	5416	4842	4546	5565	4695	13	1540	100	3590	5	1	12582063	627	14.53	2.22	12	2.59	343.00	2250.00	8410	20241119	-40.73	4940	20241125	0.91	8410	-40.73	20241119	4940	0.91	20241125	8410	-40.73	20241119	4940	0.91	20241125	0.00	N	474610	100	12 억		3972	N	N	0	N	00	N
41	20241125	091429	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5070	-70	5	-1.36	566766980	111983	5.86	5060	5150	5010	6680	3600	5140	5060.82	0.03	0	8109	6286	5712	5416	4842	4546	5565	4695	13	1540	100	3590	10	1	12582063	638	14.78	2.25	12	0.89	343.00	2250.00	8410	20241119	-39.71	5010	20241125	1.20	8410	-39.71	20241119	5010	1.20	20241125	8410	-39.71	20241119	5010	1.20	20241125	0.00	N	474610	100	12 억		3972	N	N	0	N	00	N
42	20241122	161311	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5140	-640	5	-11.07	10213146670	1830687	72.76	5850	5990	5120	7510	4050	5780	5579.91	0.16	0	-15517	6446	6112	5946	5612	5446	6030	5530	13	1730	100	4040	10	1	12582063	647	14.99	2.28	12	14.55	343.00	2250.00	8410	20241119	-38.88	5120	20241122	0.39	8410	-38.88	20241119	5120	0.39	20241122	8410	-38.88	20241119	5120	0.39	20241122	0.00	N	474610	100	12 억		19752	N	N	0	N	00	N
43	20241122	151326	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5140	-640	5	-11.07	9845530810	1759288	69.92	5850	5990	5120	7510	4050	5780	5595.29	0.16	0	-13060	6446	6112	5946	5612	5446	6030	5530	13	1730	100	4040	10	1	12582063	647	14.99	2.28	12	13.98	343.00	2250.00	8410	20241119	-38.88	5120	20241122	0.39	8410	-38.88	20241119	5120	0.39	20241122	8410	-38.88	20241119	5120	0.39	20241122	0.00	N	474610	100	12 억		19752	N	N	0	N	00	N
44	20241122	141329	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5220	-560	5	-9.69	8617227910	1523625	60.55	5850	5990	5130	7510	4050	5780	5654.94	0.16	0	-16892	6446	6112	5946	5612	5446	6030	5530	13	1730	100	4040	10	1	12582063	657	15.22	2.32	12	12.11	343.00	2250.00	8410	20241119	-37.93	5130	20241122	1.75	8410	-37.93	20241119	5130	1.75	20241122	8410	-37.93	20241119	5130	1.75	20241122	0.00	N	474610	100	12 억		19752	N	N	0	N	00	N
45	20241122	131323	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5570	-210	5	-3.63	6855750580	1192738	47.40	5850	5990	5530	7510	4050	5780	5747.64	0.16	0	-18333	6446	6112	5946	5612	5446	6030	5530	13	1730	100	4040	10	1	12582063	701	16.24	2.48	12	9.48	343.00	2250.00	8410	20241119	-33.77	5530	20241122	0.72	8410	-33.77	20241119	5530	0.72	20241122	8410	-33.77	20241119	5530	0.72	20241122	0.00	N	474610	100	12 억		19752	N	N	0	N	00	N
46	20241122	121332	57	100.00	KOSDAQ		금속	N	N	N	N		N	5620	-160	5	-2.77	6127486370	1062640	42.23	5850	5990	5600	7510	4050	5780	5766.16	0.16	0	-16460	6446	6112	5946	5612	5446	6030	5530	13	1730	100	4040	10	1	12582063	707	16.38	2.50	12	8.45	343.00	2250.00	8410	20241119	-33.17	5550	20241120	1.26	8410	-33.17	20241119	5550	1.26	20241120	8410	-33.17	20241119	5550	1.26	20241120	0.00	N	474610	100	12 억		19752	N	N	0	N	00	N
47	20241122	111318	57	100.00	KOSDAQ		금속	N	N	N	N		N	5710	-70	5	-1.21	5703689110	987336	39.24	5850	5990	5600	7510	4050	5780	5776.82	0.16	0	-16299	6446	6112	5946	5612	5446	6030	5530	13	1730	100	4040	10	1	12582063	718	16.65	2.54	12	7.85	343.00	2250.00	8410	20241119	-32.10	5550	20241120	2.88	8410	-32.10	20241119	5550	2.88	20241120	8410	-32.10	20241119	5550	2.88	20241120	0.00	N	474610	100	12 억		19752	N	N	0	N	00	N
48	20241122	101341	57	100.00	KOSDAQ		금속	N	N	N	N		N	5780	0	3	0.00	4667162730	804372	31.97	5850	5990	5600	7510	4050	5780	5802.52	0.16	0	-16626	6446	6112	5946	5612	5446	6030	5530	13	1730	100	4040	10	1	12582063	727	16.85	2.57	12	6.39	343.00	2250.00	8410	20241119	-31.27	5550	20241120	4.14	8410	-31.27	20241119	5550	4.14	20241120	8410	-31.27	20241119	5550	4.14	20241120	0.00	N	474610	100	12 억		19752	N	N	0	N	00	N
49	20241122	091333	57	100.00	KOSDAQ		금속	N	N	N	N		N	5940	160	2	2.77	1725521270	296576	11.79	5850	5990	5600	7510	4050	5780	5819.44	0.16	0	-1014	6446	6112	5946	5612	5446	6030	5530	13	1730	100	4040	10	1	12582063	747	17.32	2.64	12	2.36	343.00	2250.00	8410	20241119	-29.37	5550	20241120	7.03	8410	-29.37	20241119	5550	7.03	20241120	8410	-29.37	20241119	5550	7.03	20241120	0.00	N	474610	100	12 억		19752	N	N	0	N	00	N
50	20241121	161320	57	100.00	KOSDAQ		금속	N	N	N	N		N	5780	-760	5	-11.62	14329725270	2388636	16.80	6170	6280	5780	8500	4580	6540	5999.74	0.00	0	19099	7546	7042	6296	5792	5046	7295	6045	13	1960	100	4570	10	1	12582063	727	0.00	0.00	12	18.98	0.00	0.00	8410	20241119	-31.27	5550	20241120	4.14	8410	-31.27	20241119	5550	4.14	20241120	8410	-31.27	20241119	5550	4.14	20241120	0.00	N	474610	100	12 억		546	N	N	0	N	00	N
51	20241121	151344	57	100.00	KOSDAQ		금속	N	N	N	N		N	5810	-730	5	-11.16	13934587560	2320454	16.32	6170	6280	5780	8500	4580	6540	6005.04	0.00	0	20288	7546	7042	6296	5792	5046	7295	6045	13	1960	100	4570	10	1	12582063	731	0.00	0.00	12	18.44	0.00	0.00	8410	20241119	-30.92	5550	20241120	4.68	8410	-30.92	20241119	5550	4.68	20241120	8410	-30.92	20241119	5550	4.68	20241120	0.00	N	474610	100	12 억		546	N	N	0	N	00	N
52	20241121	141340	57	100.00	KOSDAQ		금속	N	N	N	N		N	5940	-600	5	-9.17	12666293230	2103664	14.79	6170	6280	5810	8500	4580	6540	6020.98	0.00	0	26680	7546	7042	6296	5792	5046	7295	6045	13	1960	100	4570	10	1	12582063	747	0.00	0.00	12	16.72	0.00	0.00	8410	20241119	-29.37	5550	20241120	7.03	8410	-29.37	20241119	5550	7.03	20241120	8410	-29.37	20241119	5550	7.03	20241120	0.00	N	474610	100	12 억		546	N	N	0	N	00	N
53	20241121	131332	57	100.00	KOSDAQ		금속	N	N	N	N		N	5850	-690	5	-10.55	11208100640	1857847	13.07	6170	6280	5810	8500	4580	6540	6032.75	0.00	0	35501	7546	7042	6296	5792	5046	7295	6045	13	1960	100	4570	10	1	12582063	736	0.00	0.00	12	14.77	0.00	0.00	8410	20241119	-30.44	5550	20241120	5.41	8410	-30.44	20241119	5550	5.41	20241120	8410	-30.44	20241119	5550	5.41	20241120	0.00	N	474610	100	12 억		546	N	N	0	N	00	N
54	20241121	121335	57	100.00	KOSDAQ		금속	N	N	N	N		N	5830	-710	5	-10.86	9728529450	1607203	11.30	6170	6280	5810	8500	4580	6540	6052.98	0.00	0	34809	7546	7042	6296	5792	5046	7295	6045	13	1960	100	4570	10	1	12582063	734	0.00	0.00	12	12.77	0.00	0.00	8410	20241119	-30.68	5550	20241120	5.05	8410	-30.68	20241119	5550	5.05	20241120	8410	-30.68	20241119	5550	5.05	20241120	0.00	N	474610	100	12 억		546	N	N	0	N	00	N
55	20241121	111340	57	100.00	KOSDAQ		금속	N	N	N	N		N	5940	-600	5	-9.17	8163410690	1341713	9.44	6170	6280	5900	8500	4580	6540	6084.21	0.00	0	33620	7546	7042	6296	5792	5046	7295	6045	13	1960	100	4570	10	1	12582063	747	0.00	0.00	12	10.66	0.00	0.00	8410	20241119	-29.37	5550	20241120	7.03	8410	-29.37	20241119	5550	7.03	20241120	8410	-29.37	20241119	5550	7.03	20241120	0.00	N	474610	100	12 억		546	N	N	0	N	00	N
56	20241121	101339	57	100.00	KOSDAQ		금속	N	N	N	N		N	5990	-550	5	-8.41	6895997000	1129707	7.94	6170	6280	5900	8500	4580	6540	6104.11	0.00	0	33624	7546	7042	6296	5792	5046	7295	6045	13	1960	100	4570	10	1	12582063	754	0.00	0.00	12	8.98	0.00	0.00	8410	20241119	-28.78	5550	20241120	7.93	8410	-28.78	20241119	5550	7.93	20241120	8410	-28.78	20241119	5550	7.93	20241120	0.00	N	474610	100	12 억		546	N	N	0	N	00	N
57	20241121	091337	57	100.00	KOSDAQ		금속	N	N	N	N		N	6040	-500	5	-7.65	3214640600	523800	3.68	6170	6280	6000	8500	4580	6540	6136.90	0.00	0	29010	7546	7042	6296	5792	5046	7295	6045	13	1960	100	4570	10	1	12582063	760	0.00	0.00	12	4.16	0.00	0.00	8410	20241119	-28.18	5550	20241120	8.83	8410	-28.18	20241119	5550	8.83	20241120	8410	-28.18	20241119	5550	8.83	20241120	0.00	N	474610	100	12 억		546	N	N	0	N	00	N