KissMeData/096350/price/prices-20231101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

2024-11-17 15:27:48 +09:00

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	160800	57	100.00	KOSDAQ	금속	N	N	N	N	N	451	1	2	0.22	184652529	410073	48.30	450	458	445	585	315	450	450.29	1.63	106952	471	460	450	439	429	455	434	164	135	100	300	1	1	163761009	739	-10.49	2.52	12	0.25	-43.00	179.00	806	20230621	-44.04	261	20230314	72.80	806	-44.04	20230621	261	72.80	20230314	806	-44.04	20230621	261	72.80	20230314	0.01	N	096350	100	163 억	2665224	N	N	N	N
3	20231130	150802	57	100.00	KOSDAQ	금속	N	N	N	N	N	455	5	2	1.11	171373864	380726	44.85	450	458	445	585	315	450	450.12	1.63	102547	471	460	450	439	429	455	434	164	135	100	300	1	1	163761009	745	-10.58	2.54	12	0.23	-43.00	179.00	806	20230621	-43.55	261	20230314	74.33	806	-43.55	20230621	261	74.33	20230314	806	-43.55	20230621	261	74.33	20230314	0.01	N	096350	100	163 억	2665224	N	N	N	N
4	20231130	140757	57	100.00	KOSDAQ	금속	N	N	N	N	N	455	5	2	1.11	143494226	319536	37.64	450	455	445	585	315	450	449.06	1.63	92563	471	460	450	439	429	455	434	164	135	100	300	1	1	163761009	745	-10.58	2.54	12	0.20	-43.00	179.00	806	20230621	-43.55	261	20230314	74.33	806	-43.55	20230621	261	74.33	20230314	806	-43.55	20230621	261	74.33	20230314	0.01	N	096350	100	163 억	2665224	N	N	N	N
5	20231130	130755	57	100.00	KOSDAQ	금속	N	N	N	N	N	453	3	2	0.67	126855424	282803	33.31	450	453	445	585	315	450	448.55	1.63	76881	471	460	450	439	429	455	434	164	135	100	300	1	1	163761009	742	-10.53	2.53	12	0.17	-43.00	179.00	806	20230621	-43.80	261	20230314	73.56	806	-43.80	20230621	261	73.56	20230314	806	-43.80	20230621	261	73.56	20230314	0.01	N	096350	100	163 억	2665224	N	N	N	N
6	20231130	120807	57	100.00	KOSDAQ	금속	N	N	N	N	N	448	-2	5	-0.44	95760378	213637	25.16	450	453	445	585	315	450	448.22	1.63	53661	471	460	450	439	429	455	434	164	135	100	300	1	1	163761009	734	-10.42	2.50	12	0.13	-43.00	179.00	806	20230621	-44.42	261	20230314	71.65	806	-44.42	20230621	261	71.65	20230314	806	-44.42	20230621	261	71.65	20230314	0.01	N	096350	100	163 억	2665224	N	N	N	N
7	20231130	110802	57	100.00	KOSDAQ	금속	N	N	N	N	N	452	2	2	0.44	75002126	167392	19.72	450	453	445	585	315	450	448.04	1.63	44912	471	460	450	439	429	455	434	164	135	100	300	1	1	163761009	740	-10.51	2.53	12	0.10	-43.00	179.00	806	20230621	-43.92	261	20230314	73.18	806	-43.92	20230621	261	73.18	20230314	806	-43.92	20230621	261	73.18	20230314	0.01	N	096350	100	163 억	2665224	N	N	N	N
8	20231130	100756	57	100.00	KOSDAQ	금속	N	N	N	N	N	450	0	3	0.00	19862490	44093	5.19	450	453	448	585	315	450	450.49	1.63	1820	471	460	450	439	429	455	434	164	135	100	300	1	1	163761009	737	-10.47	2.51	12	0.03	-43.00	179.00	806	20230621	-44.17	261	20230314	72.41	806	-44.17	20230621	261	72.41	20230314	806	-44.17	20230621	261	72.41	20230314	0.01	N	096350	100	163 억	2665224	N	N	N	N
9	20231130	090757	57	100.00	KOSDAQ	금속	N	N	N	N	N	450	0	3	0.00	5375172	11939	1.41	450	453	450	585	315	450	450.27	1.63	-4284	471	460	450	439	429	455	434	164	135	100	300	1	1	163761009	737	-10.47	2.51	12	0.01	-43.00	179.00	806	20230621	-44.17	261	20230314	72.41	806	-44.17	20230621	261	72.41	20230314	806	-44.17	20230621	261	72.41	20230314	0.01	N	096350	100	163 억	2665224	N	N	N	N
10	20231129	160753	57	100.00	KOSDAQ	금속	N	N	N	N	N	450	-7	5	-1.53	374894856	834536	136.43	458	461	440	594	320	457	449.23	1.61	23686	487	471	461	445	435	480	454	164	137	100	310	1	1	163761009	737	-10.47	2.51	12	0.51	-43.00	179.00	806	20230621	-44.17	261	20230314	72.41	806	-44.17	20230621	261	72.41	20230314	806	-44.17	20230621	261	72.41	20230314	0.01	N	096350	100	163 억	2641538	N	N	N	N
11	20231129	150800	57	100.00	KOSDAQ	금속	N	N	N	N	N	449	-8	5	-1.75	356703911	794056	129.81	458	461	440	594	320	457	449.22	1.61	3680	487	471	461	445	435	480	454	164	137	100	310	1	1	163761009	735	-10.44	2.51	12	0.48	-43.00	179.00	806	20230621	-44.29	261	20230314	72.03	806	-44.29	20230621	261	72.03	20230314	806	-44.29	20230621	261	72.03	20230314	0.01	N	096350	100	163 억	2641538	N	N	N	N
12	20231129	140756	57	100.00	KOSDAQ	금속	N	N	N	N	N	456	-1	5	-0.22	175060609	386586	63.20	458	461	445	594	320	457	452.84	1.61	-46988	487	471	461	445	435	480	454	164	137	100	310	1	1	163761009	747	-10.60	2.55	12	0.24	-43.00	179.00	806	20230621	-43.42	261	20230314	74.71	806	-43.42	20230621	261	74.71	20230314	806	-43.42	20230621	261	74.71	20230314	0.01	N	096350	100	163 억	2641538	N	N	N	N
13	20231129	130757	57	100.00	KOSDAQ	금속	N	N	N	N	N	455	-2	5	-0.44	152328976	336495	55.01	458	461	445	594	320	457	452.69	1.61	-50578	487	471	461	445	435	480	454	164	137	100	310	1	1	163761009	745	-10.58	2.54	12	0.21	-43.00	179.00	806	20230621	-43.55	261	20230314	74.33	806	-43.55	20230621	261	74.33	20230314	806	-43.55	20230621	261	74.33	20230314	0.01	N	096350	100	163 억	2641538	N	N	N	N
14	20231129	120758	57	100.00	KOSDAQ	금속	N	N	N	N	N	458	1	2	0.22	139380311	308119	50.37	458	461	445	594	320	457	452.36	1.61	-52908	487	471	461	445	435	480	454	164	137	100	310	1	1	163761009	750	-10.65	2.56	12	0.19	-43.00	179.00	806	20230621	-43.18	261	20230314	75.48	806	-43.18	20230621	261	75.48	20230314	806	-43.18	20230621	261	75.48	20230314	0.01	N	096350	100	163 억	2641538	N	N	N	N
15	20231129	110758	57	100.00	KOSDAQ	금속	N	N	N	N	N	457	0	3	0.00	121487400	268952	43.97	458	461	445	594	320	457	451.71	1.61	-59159	487	471	461	445	435	480	454	164	137	100	310	1	1	163761009	748	-10.63	2.55	12	0.16	-43.00	179.00	806	20230621	-43.30	261	20230314	75.10	806	-43.30	20230621	261	75.10	20230314	806	-43.30	20230621	261	75.10	20230314	0.01	N	096350	100	163 억	2641538	N	N	N	N
16	20231129	100756	57	100.00	KOSDAQ	금속	N	N	N	N	N	454	-3	5	-0.66	94132463	208905	34.15	458	461	445	594	320	457	450.60	1.61	-45507	487	471	461	445	435	480	454	164	137	100	310	1	1	163761009	743	-10.56	2.54	12	0.13	-43.00	179.00	806	20230621	-43.67	261	20230314	73.95	806	-43.67	20230621	261	73.95	20230314	806	-43.67	20230621	261	73.95	20230314	0.01	N	096350	100	163 억	2641538	N	N	N	N
17	20231129	090753	57	100.00	KOSDAQ	금속	N	N	N	N	N	456	-1	5	-0.22	5679243	12478	2.04	458	461	453	594	320	457	455.14	1.61	-3033	487	471	461	445	435	480	454	164	137	100	310	1	1	163761009	747	-10.60	2.55	12	0.01	-43.00	179.00	806	20230621	-43.42	261	20230314	74.71	806	-43.42	20230621	261	74.71	20230314	806	-43.42	20230621	261	74.71	20230314	0.01	N	096350	100	163 억	2641538	N	N	N	N
18	20231128	160754	57	100.00	KOSDAQ	금속	N	N	N	N	N	457	1	2	0.22	281702018	611155	79.98	456	477	451	592	320	456	460.93	1.63	-21285	482	469	462	449	442	465	445	164	136	100	310	1	1	163761009	748	-10.63	2.55	12	0.37	-43.00	179.00	806	20230621	-43.30	261	20230314	75.10	806	-43.30	20230621	261	75.10	20230314	806	-43.30	20230621	261	75.10	20230314	0.01	N	096350	100	163 억	2662823	N	N	N	N
19	20231128	150704	57	100.00	KOSDAQ	금속	N	N	N	N	N	459	3	2	0.66	266234069	577387	75.56	456	477	451	592	320	456	461.10	1.63	-22768	482	469	462	449	442	465	445	164	136	100	310	1	1	163761009	752	-10.67	2.56	12	0.35	-43.00	179.00	806	20230621	-43.05	261	20230314	75.86	806	-43.05	20230621	261	75.86	20230314	806	-43.05	20230621	261	75.86	20230314	0.01	N	096350	100	163 억	2662823	N	N	N	N
20	20231128	140753	57	100.00	KOSDAQ	금속	N	N	N	N	N	462	6	2	1.32	235780100	511057	66.88	456	477	451	592	320	456	461.36	1.63	-24082	482	469	462	449	442	465	445	164	136	100	310	1	1	163761009	757	-10.74	2.58	12	0.31	-43.00	179.00	806	20230621	-42.68	261	20230314	77.01	806	-42.68	20230621	261	77.01	20230314	806	-42.68	20230621	261	77.01	20230314	0.01	N	096350	100	163 억	2662823	N	N	N	N
21	20231128	130749	57	100.00	KOSDAQ	금속	N	N	N	N	N	464	8	2	1.75	224921484	487585	63.81	456	477	451	592	320	456	461.30	1.63	-18527	482	469	462	449	442	465	445	164	136	100	310	1	1	163761009	760	-10.79	2.59	12	0.30	-43.00	179.00	806	20230621	-42.43	261	20230314	77.78	806	-42.43	20230621	261	77.78	20230314	806	-42.43	20230621	261	77.78	20230314	0.01	N	096350	100	163 억	2662823	N	N	N	N
22	20231128	120753	57	100.00	KOSDAQ	금속	N	N	N	N	N	465	9	2	1.97	213011430	461831	60.44	456	477	451	592	320	456	461.23	1.63	-9582	482	469	462	449	442	465	445	164	136	100	310	1	1	163761009	761	-10.81	2.60	12	0.28	-43.00	179.00	806	20230621	-42.31	261	20230314	78.16	806	-42.31	20230621	261	78.16	20230314	806	-42.31	20230621	261	78.16	20230314	0.01	N	096350	100	163 억	2662823	N	N	N	N
23	20231128	110752	57	100.00	KOSDAQ	금속	N	N	N	N	N	465	9	2	1.97	198059966	429670	56.23	456	477	451	592	320	456	460.96	1.63	-8283	482	469	462	449	442	465	445	164	136	100	310	1	1	163761009	761	-10.81	2.60	12	0.26	-43.00	179.00	806	20230621	-42.31	261	20230314	78.16	806	-42.31	20230621	261	78.16	20230314	806	-42.31	20230621	261	78.16	20230314	0.01	N	096350	100	163 억	2662823	N	N	N	N
24	20231128	100751	57	100.00	KOSDAQ	금속	N	N	N	N	N	460	4	2	0.88	92482383	202882	26.55	456	462	451	592	320	456	455.84	1.63	40355	482	469	462	449	442	465	445	164	136	100	310	1	1	163761009	753	-10.70	2.57	12	0.12	-43.00	179.00	806	20230621	-42.93	261	20230314	76.25	806	-42.93	20230621	261	76.25	20230314	806	-42.93	20230621	261	76.25	20230314	0.01	N	096350	100	163 억	2662823	N	N	N	N
25	20231128	090749	57	100.00	KOSDAQ	금속	N	N	N	N	N	457	1	2	0.22	5978339	13103	1.71	456	458	456	592	320	456	456.26	1.63	-5135	482	469	462	449	442	465	445	164	136	100	310	1	1	163761009	748	-10.63	2.55	12	0.01	-43.00	179.00	806	20230621	-43.30	261	20230314	75.10	806	-43.30	20230621	261	75.10	20230314	806	-43.30	20230621	261	75.10	20230314	0.01	N	096350	100	163 억	2662823	N	N	N	N
26	20231127	160748	57	100.00	KOSDAQ	금속	N	N	N	N	N	456	-21	5	-4.40	351134064	760696	252.03	475	475	455	620	334	477	461.60	1.82	-320381	484	480	477	473	470	482	475	164	143	100	320	1	1	163761009	747	-10.60	2.55	12	0.46	-43.00	179.00	806	20230621	-43.42	261	20230314	74.71	806	-43.42	20230621	261	74.71	20230314	806	-43.42	20230621	261	74.71	20230314	0.01	N	096350	100	163 억	2983204	N	N	N	N
27	20231127	150750	57	100.00	KOSDAQ	금속	N	N	N	N	N	457	-20	5	-4.19	304214345	657850	217.96	475	475	457	620	334	477	462.43	1.82	-323240	484	480	477	473	470	482	475	164	143	100	320	1	1	163761009	748	-10.63	2.55	12	0.40	-43.00	179.00	806	20230621	-43.30	261	20230314	75.10	806	-43.30	20230621	261	75.10	20230314	806	-43.30	20230621	261	75.10	20230314	0.01	N	096350	100	163 억	2983204	N	N	N	N
28	20231127	140754	57	100.00	KOSDAQ	금속	N	N	N	N	N	461	-16	5	-3.35	263176735	568288	188.28	475	475	458	620	334	477	463.09	1.82	-290989	484	480	477	473	470	482	475	164	143	100	320	1	1	163761009	755	-10.72	2.58	12	0.35	-43.00	179.00	806	20230621	-42.80	261	20230314	76.63	806	-42.80	20230621	261	76.63	20230314	806	-42.80	20230621	261	76.63	20230314	0.01	N	096350	100	163 억	2983204	N	N	N	N
29	20231127	130752	57	100.00	KOSDAQ	금속	N	N	N	N	N	461	-16	5	-3.35	247518353	534248	177.01	475	475	458	620	334	477	463.29	1.82	-282587	484	480	477	473	470	482	475	164	143	100	320	1	1	163761009	755	-10.72	2.58	12	0.33	-43.00	179.00	806	20230621	-42.80	261	20230314	76.63	806	-42.80	20230621	261	76.63	20230314	806	-42.80	20230621	261	76.63	20230314	0.01	N	096350	100	163 억	2983204	N	N	N	N
30	20231127	120755	57	100.00	KOSDAQ	금속	N	N	N	N	N	460	-17	5	-3.56	188823717	406559	134.70	475	475	460	620	334	477	464.43	1.82	-250602	484	480	477	473	470	482	475	164	143	100	320	1	1	163761009	753	-10.70	2.57	12	0.25	-43.00	179.00	806	20230621	-42.93	261	20230314	76.25	806	-42.93	20230621	261	76.25	20230314	806	-42.93	20230621	261	76.25	20230314	0.01	N	096350	100	163 억	2983204	N	N	N	N
31	20231127	110742	57	100.00	KOSDAQ	금속	N	N	N	N	N	463	-14	5	-2.94	113759842	243855	80.79	475	475	462	620	334	477	466.48	1.82	-152014	484	480	477	473	470	482	475	164	143	100	320	1	1	163761009	758	-10.77	2.59	12	0.15	-43.00	179.00	806	20230621	-42.56	261	20230314	77.39	806	-42.56	20230621	261	77.39	20230314	806	-42.56	20230621	261	77.39	20230314	0.01	N	096350	100	163 억	2983204	N	N	N	N
32	20231127	100741	57	100.00	KOSDAQ	금속	N	N	N	N	N	462	-15	5	-3.14	91565422	196025	64.95	475	475	462	620	334	477	467.09	1.82	-135476	484	480	477	473	470	482	475	164	143	100	320	1	1	163761009	757	-10.74	2.58	12	0.12	-43.00	179.00	806	20230621	-42.68	261	20230314	77.01	806	-42.68	20230621	261	77.01	20230314	806	-42.68	20230621	261	77.01	20230314	0.01	N	096350	100	163 억	2983204	N	N	N	N
33	20231127	090744	57	100.00	KOSDAQ	금속	N	N	N	N	N	470	-7	5	-1.47	10291910	21827	7.23	475	475	470	620	334	477	471.39	1.82	-6636	484	480	477	473	470	482	475	164	143	100	320	1	1	163761009	770	-10.93	2.63	12	0.01	-43.00	179.00	806	20230621	-41.69	261	20230314	80.08	806	-41.69	20230621	261	80.08	20230314	806	-41.69	20230621	261	80.08	20230314	0.01	N	096350	100	163 억	2983204	N	N	N	N
34	20231124	160737	57	100.00	KOSDAQ	금속	N	N	N	N	N	477	2	2	0.42	140014885	293658	88.54	475	481	474	617	333	475	476.80	1.82	5939	486	480	477	471	468	479	470	164	142	100	320	1	1	163761009	781	-11.09	2.66	12	0.18	-43.00	179.00	806	20230621	-40.82	261	20230314	82.76	806	-40.82	20230621	261	82.76	20230314	806	-40.82	20230621	261	82.76	20230314	0.01	N	096350	100	163 억	2978571	N	N	N	N
35	20231124	150745	57	100.00	KOSDAQ	금속	N	N	N	N	N	477	2	2	0.42	126400749	265117	79.94	475	481	474	617	333	475	476.77	1.82	5497	486	480	477	471	468	479	470	164	142	100	320	1	1	163761009	781	-11.09	2.66	12	0.16	-43.00	179.00	806	20230621	-40.82	261	20230314	82.76	806	-40.82	20230621	261	82.76	20230314	806	-40.82	20230621	261	82.76	20230314	0.01	N	096350	100	163 억	2978571	N	N	N	N
36	20231124	140747	57	100.00	KOSDAQ	금속	N	N	N	N	N	477	2	2	0.42	108455711	227354	68.55	475	481	474	617	333	475	477.03	1.82	7582	486	480	477	471	468	479	470	164	142	100	320	1	1	163761009	781	-11.09	2.66	12	0.14	-43.00	179.00	806	20230621	-40.82	261	20230314	82.76	806	-40.82	20230621	261	82.76	20230314	806	-40.82	20230621	261	82.76	20230314	0.01	N	096350	100	163 억	2978571	N	N	N	N
37	20231124	130742	57	100.00	KOSDAQ	금속	N	N	N	N	N	476	1	2	0.21	77589293	162435	48.98	475	481	475	617	333	475	477.66	1.82	7266	486	480	477	471	468	479	470	164	142	100	320	1	1	163761009	780	-11.07	2.66	12	0.10	-43.00	179.00	806	20230621	-40.94	261	20230314	82.38	806	-40.94	20230621	261	82.38	20230314	806	-40.94	20230621	261	82.38	20230314	0.01	N	096350	100	163 억	2978571	N	N	N	N
38	20231124	120747	57	100.00	KOSDAQ	금속	N	N	N	N	N	477	2	2	0.42	72100843	150940	45.51	475	481	475	617	333	475	477.68	1.82	6758	486	480	477	471	468	479	470	164	142	100	320	1	1	163761009	781	-11.09	2.66	12	0.09	-43.00	179.00	806	20230621	-40.82	261	20230314	82.76	806	-40.82	20230621	261	82.76	20230314	806	-40.82	20230621	261	82.76	20230314	0.01	N	096350	100	163 억	2978571	N	N	N	N
39	20231124	110742	57	100.00	KOSDAQ	금속	N	N	N	N	N	478	3	2	0.63	45608381	95312	28.74	475	481	475	617	333	475	478.52	1.82	10528	486	480	477	471	468	479	470	164	142	100	320	1	1	163761009	783	-11.12	2.67	12	0.06	-43.00	179.00	806	20230621	-40.69	261	20230314	83.14	806	-40.69	20230621	261	83.14	20230314	806	-40.69	20230621	261	83.14	20230314	0.01	N	096350	100	163 억	2978571	N	N	N	N
40	20231124	100742	57	100.00	KOSDAQ	금속	N	N	N	N	N	477	2	2	0.42	22119744	46240	13.94	475	481	475	617	333	475	478.37	1.82	-1242	486	480	477	471	468	479	470	164	142	100	320	1	1	163761009	781	-11.09	2.66	12	0.03	-43.00	179.00	806	20230621	-40.82	261	20230314	82.76	806	-40.82	20230621	261	82.76	20230314	806	-40.82	20230621	261	82.76	20230314	0.01	N	096350	100	163 억	2978571	N	N	N	N
41	20231124	090741	57	100.00	KOSDAQ	금속	N	N	N	N	N	477	2	2	0.42	1809283	3795	1.14	475	478	475	617	333	475	476.75	1.82	-1183	486	480	477	471	468	479	470	164	142	100	320	1	1	163761009	781	-11.09	2.66	12	0.00	-43.00	179.00	806	20230621	-40.82	261	20230314	82.76	806	-40.82	20230621	261	82.76	20230314	806	-40.82	20230621	261	82.76	20230314	0.01	N	096350	100	163 억	2978571	N	N	N	N
42	20231123	160732	57	100.00	KOSDAQ	금속	N	N	N	N	N	475	-5	5	-1.04	156598340	327942	91.57	481	483	474	624	336	480	477.52	1.86	-62268	487	483	479	475	471	485	477	164	144	100	320	1	1	163761009	778	-11.05	2.65	12	0.20	-43.00	179.00	806	20230621	-41.07	261	20230314	81.99	806	-41.07	20230621	261	81.99	20230314	806	-41.07	20230621	261	81.99	20230314	0.01	N	096350	100	163 억	3040839	N	N	N	N
43	20231123	150758	57	100.00	KOSDAQ	금속	N	N	N	N	N	477	-3	5	-0.62	147214552	308212	86.06	481	483	474	624	336	480	477.64	1.86	-58772	487	483	479	475	471	485	477	164	144	100	320	1	1	163761009	781	-11.09	2.66	12	0.19	-43.00	179.00	806	20230621	-40.82	261	20230314	82.76	806	-40.82	20230621	261	82.76	20230314	806	-40.82	20230621	261	82.76	20230314	0.01	N	096350	100	163 억	3040839	N	N	N	N
44	20231123	140754	57	100.00	KOSDAQ	금속	N	N	N	N	N	479	-1	5	-0.21	90039615	188071	52.52	481	483	476	624	336	480	478.75	1.86	-19743	487	483	479	475	471	485	477	164	144	100	320	1	1	163761009	784	-11.14	2.68	12	0.11	-43.00	179.00	806	20230621	-40.57	261	20230314	83.52	806	-40.57	20230621	261	83.52	20230314	806	-40.57	20230621	261	83.52	20230314	0.01	N	096350	100	163 억	3040839	N	N	N	N
45	20231123	130754	57	100.00	KOSDAQ	금속	N	N	N	N	N	480	0	3	0.00	69023748	144197	40.26	481	483	476	624	336	480	478.68	1.86	-5067	487	483	479	475	471	485	477	164	144	100	320	1	1	163761009	786	-11.16	2.68	12	0.09	-43.00	179.00	806	20230621	-40.45	261	20230314	83.91	806	-40.45	20230621	261	83.91	20230314	806	-40.45	20230621	261	83.91	20230314	0.01	N	096350	100	163 억	3040839	N	N	N	N
46	20231123	120744	57	100.00	KOSDAQ	금속	N	N	N	N	N	479	-1	5	-0.21	64138903	134012	37.42	481	483	476	624	336	480	478.61	1.86	-2995	487	483	479	475	471	485	477	164	144	100	320	1	1	163761009	784	-11.14	2.68	12	0.08	-43.00	179.00	806	20230621	-40.57	261	20230314	83.52	806	-40.57	20230621	261	83.52	20230314	806	-40.57	20230621	261	83.52	20230314	0.01	N	096350	100	163 억	3040839	N	N	N	N
47	20231123	110802	57	100.00	KOSDAQ	금속	N	N	N	N	N	478	-2	5	-0.42	57838413	120829	33.74	481	483	476	624	336	480	478.68	1.86	-2115	487	483	479	475	471	485	477	164	144	100	320	1	1	163761009	783	-11.12	2.67	12	0.07	-43.00	179.00	806	20230621	-40.69	261	20230314	83.14	806	-40.69	20230621	261	83.14	20230314	806	-40.69	20230621	261	83.14	20230314	0.01	N	096350	100	163 억	3040839	N	N	N	N
48	20231123	100745	57	100.00	KOSDAQ	금속	N	N	N	N	N	481	1	2	0.21	32826580	68584	19.15	481	483	476	624	336	480	478.63	1.86	122	487	483	479	475	471	485	477	164	144	100	320	1	1	163761009	788	-11.19	2.69	12	0.04	-43.00	179.00	806	20230621	-40.32	261	20230314	84.29	806	-40.32	20230621	261	84.29	20230314	806	-40.32	20230621	261	84.29	20230314	0.01	N	096350	100	163 억	3040839	N	N	N	N
49	20231123	090741	57	100.00	KOSDAQ	금속	N	N	N	N	N	480	0	3	0.00	3389058	7049	1.97	481	483	480	624	336	480	480.79	1.86	-3494	487	483	479	475	471	485	477	164	144	100	320	1	1	163761009	786	-11.16	2.68	12	0.00	-43.00	179.00	806	20230621	-40.45	261	20230314	83.91	806	-40.45	20230621	261	83.91	20230314	806	-40.45	20230621	261	83.91	20230314	0.01	N	096350	100	163 억	3040839	N	N	N	N
50	20231122	160716	57	100.00	KOSDAQ	금속	N	N	N	N	N	480	3	2	0.63	169432891	354006	102.18	477	483	475	620	334	477	478.62	1.89	-55182	489	483	479	473	469	486	476	164	143	100	320	1	1	163761009	786	-11.16	2.68	12	0.22	-43.00	179.00	806	20230621	-40.45	261	20230314	83.91	806	-40.45	20230621	261	83.91	20230314	806	-40.45	20230621	261	83.91	20230314	0.01	N	096350	100	163 억	3093954	N	N	N	N
51	20231122	150729	57	100.00	KOSDAQ	금속	N	N	N	N	N	476	-1	5	-0.21	153939603	321610	92.83	477	483	475	620	334	477	478.65	1.89	-52448	489	483	479	473	469	486	476	164	143	100	320	1	1	163761009	780	-11.07	2.66	12	0.20	-43.00	179.00	806	20230621	-40.94	261	20230314	82.38	806	-40.94	20230621	261	82.38	20230314	806	-40.94	20230621	261	82.38	20230314	0.01	N	096350	100	163 억	3093954	N	N	N	N
52	20231122	140721	57	100.00	KOSDAQ	금속	N	N	N	N	N	480	3	2	0.63	134221588	280248	80.89	477	483	475	620	334	477	478.94	1.89	-52753	489	483	479	473	469	486	476	164	143	100	320	1	1	163761009	786	-11.16	2.68	12	0.17	-43.00	179.00	806	20230621	-40.45	261	20230314	83.91	806	-40.45	20230621	261	83.91	20230314	806	-40.45	20230621	261	83.91	20230314	0.01	N	096350	100	163 억	3093954	N	N	N	N
53	20231122	130748	57	100.00	KOSDAQ	금속	N	N	N	N	N	481	4	2	0.84	119250505	249052	71.88	477	483	475	620	334	477	478.82	1.89	-42489	489	483	479	473	469	486	476	164	143	100	320	1	1	163761009	788	-11.19	2.69	12	0.15	-43.00	179.00	806	20230621	-40.32	261	20230314	84.29	806	-40.32	20230621	261	84.29	20230314	806	-40.32	20230621	261	84.29	20230314	0.01	N	096350	100	163 억	3093954	N	N	N	N
54	20231122	120751	57	100.00	KOSDAQ	금속	N	N	N	N	N	478	1	2	0.21	104860805	218964	63.20	477	483	475	620	334	477	478.90	1.89	-39933	489	483	479	473	469	486	476	164	143	100	320	1	1	163761009	783	-11.12	2.67	12	0.13	-43.00	179.00	806	20230621	-40.69	261	20230314	83.14	806	-40.69	20230621	261	83.14	20230314	806	-40.69	20230621	261	83.14	20230314	0.01	N	096350	100	163 억	3093954	N	N	N	N
55	20231122	110826	57	100.00	KOSDAQ	금속	N	N	N	N	N	478	1	2	0.21	78145132	162963	47.04	477	483	475	620	334	477	479.53	1.89	-23045	489	483	479	473	469	486	476	164	143	100	320	1	1	163761009	783	-11.12	2.67	12	0.10	-43.00	179.00	806	20230621	-40.69	261	20230314	83.14	806	-40.69	20230621	261	83.14	20230314	806	-40.69	20230621	261	83.14	20230314	0.01	N	096350	100	163 억	3093954	N	N	N	N
56	20231122	100803	57	100.00	KOSDAQ	금속	N	N	N	N	N	480	3	2	0.63	64959332	135373	39.07	477	483	475	620	334	477	479.85	1.89	-14706	489	483	479	473	469	486	476	164	143	100	320	1	1	163761009	786	-11.16	2.68	12	0.08	-43.00	179.00	806	20230621	-40.45	261	20230314	83.91	806	-40.45	20230621	261	83.91	20230314	806	-40.45	20230621	261	83.91	20230314	0.01	N	096350	100	163 억	3093954	N	N	N	N
57	20231122	090723	57	100.00	KOSDAQ	금속	N	N	N	N	N	477	0	3	0.00	15045855	31553	9.11	477	478	475	620	334	477	476.84	1.89	-8668	489	483	479	473	469	486	476	164	143	100	320	1	1	163761009	781	-11.09	2.66	12	0.02	-43.00	179.00	806	20230621	-40.82	261	20230314	82.76	806	-40.82	20230621	261	82.76	20230314	806	-40.82	20230621	261	82.76	20230314	0.01	N	096350	100	163 억	3093954	N	N	N	N
58	20231121	160726	57	100.00	KOSDAQ	금속	N	N	N	N	N	477	1	2	0.21	165483974	346464	86.09	476	485	475	618	334	476	477.64	1.90	-12556	493	484	480	471	467	482	469	164	142	100	320	1	1	163761009	781	-11.09	2.66	12	0.21	-43.00	179.00	806	20230621	-40.82	261	20230314	82.76	806	-40.82	20230621	261	82.76	20230314	806	-40.82	20230621	261	82.76	20230314	0.01	N	096350	100	163 억	3106510	N	N	N	N
59	20231121	150726	57	100.00	KOSDAQ	금속	N	N	N	N	N	477	1	2	0.21	159717871	334370	83.08	476	485	475	618	334	476	477.67	1.90	-12472	493	484	480	471	467	482	469	164	142	100	320	1	1	163761009	781	-11.09	2.66	12	0.20	-43.00	179.00	806	20230621	-40.82	261	20230314	82.76	806	-40.82	20230621	261	82.76	20230314	806	-40.82	20230621	261	82.76	20230314	0.01	N	096350	100	163 억	3106510	N	N	N	N
60	20231121	140719	57	100.00	KOSDAQ	금속	N	N	N	N	N	478	2	2	0.42	127840304	267456	66.45	476	485	475	618	334	476	477.99	1.90	1058	493	484	480	471	467	482	469	164	142	100	320	1	1	163761009	783	-11.12	2.67	12	0.16	-43.00	179.00	806	20230621	-40.69	261	20230314	83.14	806	-40.69	20230621	261	83.14	20230314	806	-40.69	20230621	261	83.14	20230314	0.01	N	096350	100	163 억	3106510	N	N	N	N
61	20231121	130713	57	100.00	KOSDAQ	금속	N	N	N	N	N	478	2	2	0.42	103141970	215546	53.56	476	485	475	618	334	476	478.51	1.90	7599	493	484	480	471	467	482	469	164	142	100	320	1	1	163761009	783	-11.12	2.67	12	0.13	-43.00	179.00	806	20230621	-40.69	261	20230314	83.14	806	-40.69	20230621	261	83.14	20230314	806	-40.69	20230621	261	83.14	20230314	0.01	N	096350	100	163 억	3106510	N	N	N	N
62	20231121	120711	57	100.00	KOSDAQ	금속	N	N	N	N	N	478	2	2	0.42	90902542	189985	47.21	476	485	475	618	334	476	478.47	1.90	7382	493	484	480	471	467	482	469	164	142	100	320	1	1	163761009	783	-11.12	2.67	12	0.12	-43.00	179.00	806	20230621	-40.69	261	20230314	83.14	806	-40.69	20230621	261	83.14	20230314	806	-40.69	20230621	261	83.14	20230314	0.01	N	096350	100	163 억	3106510	N	N	N	N
63	20231121	110710	57	100.00	KOSDAQ	금속	N	N	N	N	N	481	5	2	1.05	57317157	120050	29.83	476	485	475	618	334	476	477.44	1.90	-2376	493	484	480	471	467	482	469	164	142	100	320	1	1	163761009	788	-11.19	2.69	12	0.07	-43.00	179.00	806	20230621	-40.32	261	20230314	84.29	806	-40.32	20230621	261	84.29	20230314	806	-40.32	20230621	261	84.29	20230314	0.01	N	096350	100	163 억	3106510	N	N	N	N
64	20231121	100653	57	100.00	KOSDAQ	금속	N	N	N	N	N	479	3	2	0.63	43809789	91933	22.84	476	485	475	618	334	476	476.54	1.90	-11641	493	484	480	471	467	482	469	164	142	100	320	1	1	163761009	784	-11.14	2.68	12	0.06	-43.00	179.00	806	20230621	-40.57	261	20230314	83.52	806	-40.57	20230621	261	83.52	20230314	806	-40.57	20230621	261	83.52	20230314	0.01	N	096350	100	163 억	3106510	N	N	N	N
65	20231121	090702	57	100.00	KOSDAQ	금속	N	N	N	N	N	476	0	3	0.00	14493347	30414	7.56	476	485	475	618	334	476	476.54	1.90	-9166	493	484	480	471	467	482	469	164	142	100	320	1	1	163761009	780	-11.07	2.66	12	0.02	-43.00	179.00	806	20230621	-40.94	261	20230314	82.38	806	-40.94	20230621	261	82.38	20230314	806	-40.94	20230621	261	82.38	20230314	0.01	N	096350	100	163 억	3106510	N	N	N	N
66	20231120	160708	57	100.00	KOSDAQ	금속	N	N	N	N	N	476	-4	5	-0.83	193652341	400900	124.39	481	489	476	624	336	480	483.06	1.82	132096	508	494	485	471	462	489	466	164	144	100	320	1	1	163761009	780	-11.07	2.66	12	0.24	-43.00	179.00	806	20230621	-40.94	261	20230314	82.38	806	-40.94	20230621	261	82.38	20230314	806	-40.94	20230621	261	82.38	20230314	0.01	N	096350	100	163 억	2974414	N	N	N	N
67	20231120	150713	57	100.00	KOSDAQ	금속	N	N	N	N	N	482	2	2	0.42	169524605	350370	108.71	481	489	476	624	336	480	483.84	1.82	130329	508	494	485	471	462	489	466	164	144	100	320	1	1	163761009	789	-11.21	2.69	12	0.21	-43.00	179.00	806	20230621	-40.20	261	20230314	84.67	806	-40.20	20230621	261	84.67	20230314	806	-40.20	20230621	261	84.67	20230314	0.01	N	096350	100	163 억	2974414	N	N	N	N
68	20231120	140712	57	100.00	KOSDAQ	금속	N	N	N	N	N	483	3	2	0.62	117767532	242829	75.34	481	489	476	624	336	480	484.98	1.82	94277	508	494	485	471	462	489	466	164	144	100	320	1	1	163761009	791	-11.23	2.70	12	0.15	-43.00	179.00	806	20230621	-40.07	261	20230314	85.06	806	-40.07	20230621	261	85.06	20230314	806	-40.07	20230621	261	85.06	20230314	0.01	N	096350	100	163 억	2974414	N	N	N	N
69	20231120	130708	57	100.00	KOSDAQ	금속	N	N	N	N	N	485	5	2	1.04	103268827	212875	66.05	481	489	476	624	336	480	485.11	1.82	91835	508	494	485	471	462	489	466	164	144	100	320	1	1	163761009	794	-11.28	2.71	12	0.13	-43.00	179.00	806	20230621	-39.83	261	20230314	85.82	806	-39.83	20230621	261	85.82	20230314	806	-39.83	20230621	261	85.82	20230314	0.01	N	096350	100	163 억	2974414	N	N	N	N
70	20231120	120709	57	100.00	KOSDAQ	금속	N	N	N	N	N	486	6	2	1.25	75948513	156556	48.58	481	489	476	624	336	480	485.12	1.82	77801	508	494	485	471	462	489	466	164	144	100	320	1	1	163761009	796	-11.30	2.72	12	0.10	-43.00	179.00	806	20230621	-39.70	261	20230314	86.21	806	-39.70	20230621	261	86.21	20230314	806	-39.70	20230621	261	86.21	20230314	0.01	N	096350	100	163 억	2974414	N	N	N	N
71	20231120	110708	57	100.00	KOSDAQ	금속	N	N	N	N	N	487	7	2	1.46	52660883	108545	33.68	481	489	476	624	336	480	485.15	1.82	67679	508	494	485	471	462	489	466	164	144	100	320	1	1	163761009	798	-11.33	2.72	12	0.07	-43.00	179.00	806	20230621	-39.58	261	20230314	86.59	806	-39.58	20230621	261	86.59	20230314	806	-39.58	20230621	261	86.59	20230314	0.01	N	096350	100	163 억	2974414	N	N	N	N
72	20231120	100705	57	100.00	KOSDAQ	금속	N	N	N	N	N	483	3	2	0.62	33982590	70072	21.74	481	489	476	624	336	480	484.97	1.82	35738	508	494	485	471	462	489	466	164	144	100	320	1	1	163761009	791	-11.23	2.70	12	0.04	-43.00	179.00	806	20230621	-40.07	261	20230314	85.06	806	-40.07	20230621	261	85.06	20230314	806	-40.07	20230621	261	85.06	20230314	0.01	N	096350	100	163 억	2974414	N	N	N	N
73	20231120	090711	57	100.00	KOSDAQ	금속	N	N	N	N	N	481	1	2	0.21	2142202	4463	1.38	481	481	476	624	336	480	479.99	1.82	-2818	508	494	485	471	462	489	466	164	144	100	320	1	1	163761009	788	-11.19	2.69	12	0.00	-43.00	179.00	806	20230621	-40.32	261	20230314	84.29	806	-40.32	20230621	261	84.29	20230314	806	-40.32	20230621	261	84.29	20230314	0.01	N	096350	100	163 억	2974414	N	N	N	N
74	20231117	160726	57	100.00	KOSDAQ	금속	N	N	N	N	N	480	-10	5	-2.04	154858068	322281	122.06	499	499	476	637	343	490	480.51	1.92	-167777	500	495	489	484	478	495	484	164	147	100	330	1	1	163761009	786	-11.16	2.68	12	0.20	-43.00	179.00	806	20230621	-40.45	261	20230314	83.91	806	-40.45	20230621	261	83.91	20230314	806	-40.45	20230621	261	83.91	20230314	0.01	N	096350	100	163 억	3142127	N	N	N	N
75	20231117	150730	57	100.00	KOSDAQ	금속	N	N	N	N	N	480	-10	5	-2.04	151490112	315261	119.40	499	499	476	637	343	490	480.52	1.92	-162484	500	495	489	484	478	495	484	164	147	100	330	1	1	163761009	786	-11.16	2.68	12	0.19	-43.00	179.00	806	20230621	-40.45	261	20230314	83.91	806	-40.45	20230621	261	83.91	20230314	806	-40.45	20230621	261	83.91	20230314	0.01	N	096350	100	163 억	3142127	N	N	N	N
76	20231117	140727	57	100.00	KOSDAQ	금속	N	N	N	N	N	481	-9	5	-1.84	115880004	240726	91.17	499	499	477	637	343	490	481.38	1.92	-133531	500	495	489	484	478	495	484	164	147	100	330	1	1	163761009	788	-11.19	2.69	12	0.15	-43.00	179.00	806	20230621	-40.32	261	20230314	84.29	806	-40.32	20230621	261	84.29	20230314	806	-40.32	20230621	261	84.29	20230314	0.01	N	096350	100	163 억	3142127	N	N	N	N
77	20231117	130726	57	100.00	KOSDAQ	금속	N	N	N	N	N	482	-8	5	-1.63	110121713	228740	86.63	499	499	477	637	343	490	481.43	1.92	-126853	500	495	489	484	478	495	484	164	147	100	330	1	1	163761009	789	-11.21	2.69	12	0.14	-43.00	179.00	806	20230621	-40.20	261	20230314	84.67	806	-40.20	20230621	261	84.67	20230314	806	-40.20	20230621	261	84.67	20230314	0.01	N	096350	100	163 억	3142127	N	N	N	N
78	20231117	120727	57	100.00	KOSDAQ	금속	N	N	N	N	N	480	-10	5	-2.04	95041301	197324	74.74	499	499	477	637	343	490	481.65	1.92	-99055	500	495	489	484	478	495	484	164	147	100	330	1	1	163761009	786	-11.16	2.68	12	0.12	-43.00	179.00	806	20230621	-40.45	261	20230314	83.91	806	-40.45	20230621	261	83.91	20230314	806	-40.45	20230621	261	83.91	20230314	0.01	N	096350	100	163 억	3142127	N	N	N	N
79	20231117	110729	57	100.00	KOSDAQ	금속	N	N	N	N	N	480	-10	5	-2.04	91555556	190068	71.99	499	499	477	637	343	490	481.70	1.92	-92840	500	495	489	484	478	495	484	164	147	100	330	1	1	163761009	786	-11.16	2.68	12	0.12	-43.00	179.00	806	20230621	-40.45	261	20230314	83.91	806	-40.45	20230621	261	83.91	20230314	806	-40.45	20230621	261	83.91	20230314	0.01	N	096350	100	163 억	3142127	N	N	N	N
80	20231117	100726	57	100.00	KOSDAQ	금속	N	N	N	N	N	481	-9	5	-1.84	57600161	119131	45.12	499	499	478	637	343	490	483.50	1.92	-72671	500	495	489	484	478	495	484	164	147	100	330	1	1	163761009	788	-11.19	2.69	12	0.07	-43.00	179.00	806	20230621	-40.32	261	20230314	84.29	806	-40.32	20230621	261	84.29	20230314	806	-40.32	20230621	261	84.29	20230314	0.01	N	096350	100	163 억	3142127	N	N	N	N
81	20231117	090728	57	100.00	KOSDAQ	금속	N	N	N	N	N	481	-9	5	-1.84	27811578	57164	21.65	499	499	479	637	343	490	486.52	1.92	-36169	500	495	489	484	478	495	484	164	147	100	330	1	1	163761009	788	-11.19	2.69	12	0.03	-43.00	179.00	806	20230621	-40.32	261	20230314	84.29	806	-40.32	20230621	261	84.29	20230314	806	-40.32	20230621	261	84.29	20230314	0.01	N	096350	100	163 억	3142127	N	N	N	N
82	20231116	160728	57	100.00	KOSDAQ	금속	N	N	N	N	N	489	-1	5	-0.20	121352884	248296	33.60	490	494	483	637	343	490	488.74	1.92	3076	500	495	485	480	470	497	482	164	147	100	330	1	1	163761009	801	-11.37	2.73	12	0.15	-43.00	179.00	806	20230621	-39.33	261	20230314	87.36	806	-39.33	20230621	261	87.36	20230314	806	-39.33	20230621	261	87.36	20230314	0.01	N	096350	100	163 억	3138933	N	N	N	N
83	20231116	150723	57	100.00	KOSDAQ	금속	N	N	N	N	N	489	-1	5	-0.20	106652241	218272	29.53	490	494	483	637	343	490	488.62	1.92	-5559	500	495	485	480	470	497	482	164	147	100	330	1	1	163761009	801	-11.37	2.73	12	0.13	-43.00	179.00	806	20230621	-39.33	261	20230314	87.36	806	-39.33	20230621	261	87.36	20230314	806	-39.33	20230621	261	87.36	20230314	0.01	N	096350	100	163 억	3138933	N	N	N	N
84	20231116	140702	57	100.00	KOSDAQ	금속	N	N	N	N	N	488	-2	5	-0.41	71659069	146820	19.87	490	494	483	637	343	490	488.07	1.92	-5933	500	495	485	480	470	497	482	164	147	100	330	1	1	163761009	799	-11.35	2.73	12	0.09	-43.00	179.00	806	20230621	-39.45	261	20230314	86.97	806	-39.45	20230621	261	86.97	20230314	806	-39.45	20230621	261	86.97	20230314	0.01	N	096350	100	163 억	3138933	N	N	N	N
85	20231116	130722	57	100.00	KOSDAQ	금속	N	N	N	N	N	492	2	2	0.41	53365257	109210	14.78	490	494	483	637	343	490	488.65	1.92	-9117	500	495	485	480	470	497	482	164	147	100	330	1	1	163761009	806	-11.44	2.75	12	0.07	-43.00	179.00	806	20230621	-38.96	261	20230314	88.51	806	-38.96	20230621	261	88.51	20230314	806	-38.96	20230621	261	88.51	20230314	0.01	N	096350	100	163 억	3138933	N	N	N	N
86	20231116	120724	57	100.00	KOSDAQ	금속	N	N	N	N	N	489	-1	5	-0.20	40264830	82455	11.16	490	494	483	637	343	490	488.32	1.92	2880	500	495	485	480	470	497	482	164	147	100	330	1	1	163761009	801	-11.37	2.73	12	0.05	-43.00	179.00	806	20230621	-39.33	261	20230314	87.36	806	-39.33	20230621	261	87.36	20230314	806	-39.33	20230621	261	87.36	20230314	0.01	N	096350	100	163 억	3138933	N	N	N	N
87	20231116	110722	57	100.00	KOSDAQ	금속	N	N	N	N	N	485	-5	5	-1.02	27923153	57025	7.72	490	494	485	637	343	490	489.67	1.92	-2	500	495	485	480	470	497	482	164	147	100	330	1	1	163761009	794	-11.28	2.71	12	0.03	-43.00	179.00	806	20230621	-39.83	261	20230314	85.82	806	-39.83	20230621	261	85.82	20230314	806	-39.83	20230621	261	85.82	20230314	0.01	N	096350	100	163 억	3138933	N	N	N	N
88	20231116	100722	57	100.00	KOSDAQ	금속	N	N	N	N	N	494	4	2	0.82	6622484	13483	1.82	490	494	490	637	343	490	491.17	1.92	2467	500	495	485	480	470	497	482	164	147	100	330	1	1	163761009	809	-11.49	2.76	12	0.01	-43.00	179.00	806	20230621	-38.71	261	20230314	89.27	806	-38.71	20230621	261	89.27	20230314	806	-38.71	20230621	261	89.27	20230314	0.01	N	096350	100	163 억	3138933	N	N	N	N
89	20231116	090723	57	100.00	KOSDAQ	금속	N	N	N	N	N	490	0	3	0.00	0	0	0.00	0	0	0	637	343	490	0.00	1.92	0	500	495	485	480	470	497	482	164	147	100	330	1	1	163761009	802	-11.40	2.74	12	0.00	-43.00	179.00	806	20230621	-39.21	261	20230314	87.74	806	-39.21	20230621	261	87.74	20230314	806	-39.21	20230621	261	87.74	20230314	0.01	N	096350	100	163 억	3138933	N	N	N	N
90	20231115	160636	57	100.00	KOSDAQ	금속	N	N	N	N	N	490	18	2	3.81	357247355	737419	225.55	475	490	475	613	331	472	484.46	1.77	237050	486	479	466	459	446	482	462	164	141	100	320	1	1	163761009	802	-11.40	2.74	12	0.45	-43.00	179.00	806	20230621	-39.21	261	20230314	87.74	806	-39.21	20230621	261	87.74	20230314	806	-39.21	20230621	261	87.74	20230314	0.01	N	096350	100	163 억	2896877	N	N	N	N
91	20231115	150733	57	100.00	KOSDAQ	금속	N	N	N	N	N	490	18	2	3.81	345527478	713492	218.23	475	490	475	613	331	472	484.28	1.77	238903	486	479	466	459	446	482	462	164	141	100	320	1	1	163761009	802	-11.40	2.74	12	0.44	-43.00	179.00	806	20230621	-39.21	261	20230314	87.74	806	-39.21	20230621	261	87.74	20230314	806	-39.21	20230621	261	87.74	20230314	0.01	N	096350	100	163 억	2896877	N	N	N	N
92	20231115	140731	57	100.00	KOSDAQ	금속	N	N	N	N	N	486	14	2	2.97	290918532	601449	183.96	475	489	475	613	331	472	483.70	1.77	237409	486	479	466	459	446	482	462	164	141	100	320	1	1	163761009	796	-11.30	2.72	12	0.37	-43.00	179.00	806	20230621	-39.70	261	20230314	86.21	806	-39.70	20230621	261	86.21	20230314	806	-39.70	20230621	261	86.21	20230314	0.01	N	096350	100	163 억	2896877	N	N	N	N
93	20231115	130733	57	100.00	KOSDAQ	금속	N	N	N	N	N	488	16	2	3.39	273865767	566487	173.27	475	488	475	613	331	472	483.45	1.77	238916	486	479	466	459	446	482	462	164	141	100	320	1	1	163761009	799	-11.35	2.73	12	0.35	-43.00	179.00	806	20230621	-39.45	261	20230314	86.97	806	-39.45	20230621	261	86.97	20230314	806	-39.45	20230621	261	86.97	20230314	0.01	N	096350	100	163 억	2896877	N	N	N	N
94	20231115	120735	57	100.00	KOSDAQ	금속	N	N	N	N	N	488	16	2	3.39	218652707	452891	138.52	475	488	475	613	331	472	482.79	1.77	187580	486	479	466	459	446	482	462	164	141	100	320	1	1	163761009	799	-11.35	2.73	12	0.28	-43.00	179.00	806	20230621	-39.45	261	20230314	86.97	806	-39.45	20230621	261	86.97	20230314	806	-39.45	20230621	261	86.97	20230314	0.01	N	096350	100	163 억	2896877	N	N	N	N
95	20231115	110742	57	100.00	KOSDAQ	금속	N	N	N	N	N	483	11	2	2.33	166030605	344314	105.31	475	487	475	613	331	472	482.21	1.77	171973	486	479	466	459	446	482	462	164	141	100	320	1	1	163761009	791	-11.23	2.70	12	0.21	-43.00	179.00	806	20230621	-40.07	261	20230314	85.06	806	-40.07	20230621	261	85.06	20230314	806	-40.07	20230621	261	85.06	20230314	0.01	N	096350	100	163 억	2896877	N	N	N	N
96	20231115	100736	57	100.00	KOSDAQ	금속	N	N	N	N	N	481	9	2	1.91	69590942	144273	44.13	475	487	475	613	331	472	482.36	1.77	59346	486	479	466	459	446	482	462	164	141	100	320	1	1	163761009	788	-11.19	2.69	12	0.09	-43.00	179.00	806	20230621	-40.32	261	20230314	84.29	806	-40.32	20230621	261	84.29	20230314	806	-40.32	20230621	261	84.29	20230314	0.01	N	096350	100	163 억	2896877	N	N	N	N
97	20231115	090728	57	100.00	KOSDAQ	금속	N	N	N	N	N	486	14	2	2.97	21405855	44441	13.59	475	486	475	613	331	472	481.67	1.77	26536	486	479	466	459	446	482	462	164	141	100	320	1	1	163761009	796	-11.30	2.72	12	0.03	-43.00	179.00	806	20230621	-39.70	261	20230314	86.21	806	-39.70	20230621	261	86.21	20230314	806	-39.70	20230621	261	86.21	20230314	0.01	N	096350	100	163 억	2896877	N	N	N	N
98	20231114	160719	57	100.00	KOSDAQ	금속	N	N	N	N	N	472	16	2	3.51	151622312	325044	64.49	458	473	453	592	320	456	466.47	1.65	198032	487	471	458	442	429	465	436	164	136	100	310	1	1	163761009	773	-10.98	2.64	12	0.20	-43.00	179.00	806	20230621	-41.44	240	20221110	96.67	806	-41.44	20230621	261	80.84	20230314	806	-41.44	20230621	261	80.84	20230314	0.01	N	096350	100	163 억	2695322	N	N	N	N
99	20231114	150721	57	100.00	KOSDAQ	금속	N	N	N	N	N	472	16	2	3.51	144872869	310728	61.65	458	473	453	592	320	456	466.24	1.65	197626	487	471	458	442	429	465	436	164	136	100	310	1	1	163761009	773	-10.98	2.64	12	0.19	-43.00	179.00	806	20230621	-41.44	240	20221110	96.67	806	-41.44	20230621	261	80.84	20230314	806	-41.44	20230621	261	80.84	20230314	0.01	N	096350	100	163 억	2695322	N	N	N	N
100	20231114	140721	57	100.00	KOSDAQ	금속	N	N	N	N	N	468	12	2	2.63	110407879	237332	47.09	458	470	453	592	320	456	465.20	1.65	151554	487	471	458	442	429	465	436	164	136	100	310	1	1	163761009	766	-10.88	2.61	12	0.14	-43.00	179.00	806	20230621	-41.94	240	20221110	95.00	806	-41.94	20230621	261	79.31	20230314	806	-41.94	20230621	261	79.31	20230314	0.01	N	096350	100	163 억	2695322	N	N	N	N
101	20231114	130723	57	100.00	KOSDAQ	금속	N	N	N	N	N	470	14	2	3.07	96835087	208339	41.34	458	470	453	592	320	456	464.80	1.65	130969	487	471	458	442	429	465	436	164	136	100	310	1	1	163761009	770	-10.93	2.63	12	0.13	-43.00	179.00	806	20230621	-41.69	240	20221110	95.83	806	-41.69	20230621	261	80.08	20230314	806	-41.69	20230621	261	80.08	20230314	0.01	N	096350	100	163 억	2695322	N	N	N	N
102	20231114	120724	57	100.00	KOSDAQ	금속	N	N	N	N	N	468	12	2	2.63	83940282	180866	35.89	458	470	453	592	320	456	464.10	1.65	110659	487	471	458	442	429	465	436	164	136	100	310	1	1	163761009	766	-10.88	2.61	12	0.11	-43.00	179.00	806	20230621	-41.94	240	20221110	95.00	806	-41.94	20230621	261	79.31	20230314	806	-41.94	20230621	261	79.31	20230314	0.01	N	096350	100	163 억	2695322	N	N	N	N
103	20231114	110731	57	100.00	KOSDAQ	금속	N	N	N	N	N	466	10	2	2.19	46007751	99572	19.76	458	468	453	592	320	456	462.06	1.65	58188	487	471	458	442	429	465	436	164	136	100	310	1	1	163761009	763	-10.84	2.60	12	0.06	-43.00	179.00	806	20230621	-42.18	240	20221110	94.17	806	-42.18	20230621	261	78.54	20230314	806	-42.18	20230621	261	78.54	20230314	0.01	N	096350	100	163 억	2695322	N	N	N	N
104	20231114	100723	57	100.00	KOSDAQ	금속	N	N	N	N	N	464	8	2	1.75	35859093	77821	15.44	458	466	453	592	320	456	460.79	1.65	38841	487	471	458	442	429	465	436	164	136	100	310	1	1	163761009	760	-10.79	2.59	12	0.05	-43.00	179.00	806	20230621	-42.43	240	20221110	93.33	806	-42.43	20230621	261	77.78	20230314	806	-42.43	20230621	261	77.78	20230314	0.01	N	096350	100	163 억	2695322	N	N	N	N
105	20231114	090716	57	100.00	KOSDAQ	금속	N	N	N	N	N	460	4	2	0.88	10373929	22755	4.51	458	460	453	592	320	456	455.90	1.65	19019	487	471	458	442	429	465	436	164	136	100	310	1	1	163761009	753	-10.70	2.57	12	0.01	-43.00	179.00	806	20230621	-42.93	240	20221110	91.67	806	-42.93	20230621	261	76.25	20230314	806	-42.93	20230621	261	76.25	20230314	0.01	N	096350	100	163 억	2695322	N	N	N	N
106	20231113	160711	57	100.00	KOSDAQ	금속	N	N	N	N	N	456	-3	5	-0.65	227008028	501964	128.52	474	474	445	596	322	459	452.24	1.72	-124648	477	468	461	452	445	464	448	164	137	100	310	1	1	163761009	747	-10.60	2.55	12	0.31	-43.00	179.00	806	20230621	-43.42	237	20221109	92.41	806	-43.42	20230621	261	74.71	20230314	806	-43.42	20230621	261	74.71	20230314	0.01	N	096350	100	163 억	2819970	N	N	N	N
107	20231113	150709	57	100.00	KOSDAQ	금속	N	N	N	N	N	454	-5	5	-1.09	214467620	474508	121.49	474	474	445	596	322	459	451.98	1.72	-116519	477	468	461	452	445	464	448	164	137	100	310	1	1	163761009	743	-10.56	2.54	12	0.29	-43.00	179.00	806	20230621	-43.67	237	20221109	91.56	806	-43.67	20230621	261	73.95	20230314	806	-43.67	20230621	261	73.95	20230314	0.01	N	096350	100	163 억	2819970	N	N	N	N
108	20231113	140708	57	100.00	KOSDAQ	금속	N	N	N	N	N	450	-9	5	-1.96	184497935	407992	104.46	474	474	445	596	322	459	452.21	1.72	-103838	477	468	461	452	445	464	448	164	137	100	310	1	1	163761009	737	-10.47	2.51	12	0.25	-43.00	179.00	806	20230621	-44.17	237	20221109	89.87	806	-44.17	20230621	261	72.41	20230314	806	-44.17	20230621	261	72.41	20230314	0.01	N	096350	100	163 억	2819970	N	N	N	N
109	20231113	130707	57	100.00	KOSDAQ	금속	N	N	N	N	N	450	-9	5	-1.96	176133107	389374	99.69	474	474	445	596	322	459	452.35	1.72	-95552	477	468	461	452	445	464	448	164	137	100	310	1	1	163761009	737	-10.47	2.51	12	0.24	-43.00	179.00	806	20230621	-44.17	237	20221109	89.87	806	-44.17	20230621	261	72.41	20230314	806	-44.17	20230621	261	72.41	20230314	0.01	N	096350	100	163 억	2819970	N	N	N	N
110	20231113	120707	57	100.00	KOSDAQ	금속	N	N	N	N	N	448	-11	5	-2.40	149422073	329674	84.41	474	474	445	596	322	459	453.24	1.72	-92466	477	468	461	452	445	464	448	164	137	100	310	1	1	163761009	734	-10.42	2.50	12	0.20	-43.00	179.00	806	20230621	-44.42	237	20221109	89.03	806	-44.42	20230621	261	71.65	20230314	806	-44.42	20230621	261	71.65	20230314	0.01	N	096350	100	163 억	2819970	N	N	N	N
111	20231113	110705	57	100.00	KOSDAQ	금속	N	N	N	N	N	452	-7	5	-1.53	122970370	270574	69.28	474	474	445	596	322	459	454.48	1.72	-68353	477	468	461	452	445	464	448	164	137	100	310	1	1	163761009	740	-10.51	2.53	12	0.17	-43.00	179.00	806	20230621	-43.92	237	20221109	90.72	806	-43.92	20230621	261	73.18	20230314	806	-43.92	20230621	261	73.18	20230314	0.01	N	096350	100	163 억	2819970	N	N	N	N
112	20231113	100704	57	100.00	KOSDAQ	금속	N	N	N	N	N	453	-6	5	-1.31	62794699	136618	34.98	474	474	453	596	322	459	459.64	1.72	-56259	477	468	461	452	445	464	448	164	137	100	310	1	1	163761009	742	-10.53	2.53	12	0.08	-43.00	179.00	806	20230621	-43.80	237	20221109	91.14	806	-43.80	20230621	261	73.56	20230314	806	-43.80	20230621	261	73.56	20230314	0.01	N	096350	100	163 억	2819970	N	N	N	N
113	20231113	090709	57	100.00	KOSDAQ	금속	N	N	N	N	N	462	3	2	0.65	12872656	27461	7.03	474	474	459	596	322	459	468.76	1.72	-11535	477	468	461	452	445	464	448	164	137	100	310	1	1	163761009	757	-10.74	2.58	12	0.02	-43.00	179.00	806	20230621	-42.68	237	20221109	94.94	806	-42.68	20230621	261	77.01	20230314	806	-42.68	20230621	261	77.01	20230314	0.01	N	096350	100	163 억	2819970	N	N	N	N
114	20231110	160724	57	100.00	KOSDAQ	금속	N	N	N	N	N	459	-11	5	-2.34	178099545	387560	89.70	470	470	454	611	329	470	459.54	1.76	-67684	500	485	475	460	450	480	455	164	141	100	310	1	1	163761009	752	-10.67	2.56	12	0.24	-43.00	179.00	806	20230621	-43.05	230	20221108	99.57	806	-43.05	20230621	261	75.86	20230314	806	-43.05	20230621	240	91.25	20221110	0.01	N	096350	100	163 억	2887654	N	N	N	N
115	20231110	150720	57	100.00	KOSDAQ	금속	N	N	N	N	N	461	-9	5	-1.91	174292671	379272	87.78	470	470	454	611	329	470	459.55	1.76	-66782	500	485	475	460	450	480	455	164	141	100	310	1	1	163761009	755	-10.72	2.58	12	0.23	-43.00	179.00	806	20230621	-42.80	230	20221108	100.43	806	-42.80	20230621	261	76.63	20230314	806	-42.80	20230621	240	92.08	20221110	0.01	N	096350	100	163 억	2887654	N	N	N	N
116	20231110	140712	57	100.00	KOSDAQ	금속	N	N	N	N	N	464	-6	5	-1.28	146487807	318842	73.80	470	470	454	611	329	470	459.44	1.76	-61397	500	485	475	460	450	480	455	164	141	100	310	1	1	163761009	760	-10.79	2.59	12	0.19	-43.00	179.00	806	20230621	-42.43	230	20221108	101.74	806	-42.43	20230621	261	77.78	20230314	806	-42.43	20230621	240	93.33	20221110	0.01	N	096350	100	163 억	2887654	N	N	N	N
117	20231110	130713	57	100.00	KOSDAQ	금속	N	N	N	N	N	462	-8	5	-1.70	142773626	310787	71.93	470	470	454	611	329	470	459.39	1.76	-60508	500	485	475	460	450	480	455	164	141	100	310	1	1	163761009	757	-10.74	2.58	12	0.19	-43.00	179.00	806	20230621	-42.68	230	20221108	100.87	806	-42.68	20230621	261	77.01	20230314	806	-42.68	20230621	240	92.50	20221110	0.01	N	096350	100	163 억	2887654	N	N	N	N
118	20231110	120716	57	100.00	KOSDAQ	금속	N	N	N	N	N	460	-10	5	-2.13	134039729	291807	67.54	470	470	454	611	329	470	459.34	1.76	-56005	500	485	475	460	450	480	455	164	141	100	310	1	1	163761009	753	-10.70	2.57	12	0.18	-43.00	179.00	806	20230621	-42.93	230	20221108	100.00	806	-42.93	20230621	261	76.25	20230314	806	-42.93	20230621	240	91.67	20221110	0.01	N	096350	100	163 억	2887654	N	N	N	N
119	20231110	110707	57	100.00	KOSDAQ	금속	N	N	N	N	N	462	-8	5	-1.70	114950329	250475	57.97	470	470	454	611	329	470	458.93	1.76	-46585	500	485	475	460	450	480	455	164	141	100	310	1	1	163761009	757	-10.74	2.58	12	0.15	-43.00	179.00	806	20230621	-42.68	230	20221108	100.87	806	-42.68	20230621	261	77.01	20230314	806	-42.68	20230621	240	92.50	20221110	0.01	N	096350	100	163 억	2887654	N	N	N	N
120	20231110	100714	57	100.00	KOSDAQ	금속	N	N	N	N	N	458	-12	5	-2.55	88338840	192583	44.57	470	470	454	611	329	470	458.71	1.76	-54901	500	485	475	460	450	480	455	164	141	100	310	1	1	163761009	750	-10.65	2.56	12	0.12	-43.00	179.00	806	20230621	-43.18	230	20221108	99.13	806	-43.18	20230621	261	75.48	20230314	806	-43.18	20230621	240	90.83	20221110	0.01	N	096350	100	163 억	2887654	N	N	N	N
121	20231110	090701	57	100.00	KOSDAQ	금속	N	N	N	N	N	464	-6	5	-1.28	6099325	13122	3.04	470	470	460	611	329	470	464.82	1.76	-5397	500	485	475	460	450	480	455	164	141	100	310	1	1	163761009	760	-10.79	2.59	12	0.01	-43.00	179.00	806	20230621	-42.43	230	20221108	101.74	806	-42.43	20230621	261	77.78	20230314	806	-42.43	20230621	240	93.33	20221110	0.01	N	096350	100	163 억	2887654	N	N	N	N
122	20231109	160655	57	100.00	KOSDAQ	금속	N	N	N	N	N	470	-15	5	-3.09	202611309	428903	123.84	485	490	465	630	340	485	472.39	1.82	-98637	495	490	485	480	475	492	482	164	145	100	320	1	1	163761009	770	-10.93	2.63	12	0.26	-43.00	179.00	806	20230621	-41.69	226	20221107	107.96	806	-41.69	20230621	261	80.08	20230314	806	-41.69	20230621	237	98.31	20221109	0.01	N	096350	100	163 억	2986291	N	N	N	N
123	20231109	150655	57	100.00	KOSDAQ	금속	N	N	N	N	N	468	-17	5	-3.51	194986799	412671	119.16	485	490	465	630	340	485	472.50	1.82	-90981	495	490	485	480	475	492	482	164	145	100	320	1	1	163761009	766	-10.88	2.61	12	0.25	-43.00	179.00	806	20230621	-41.94	226	20221107	107.08	806	-41.94	20230621	261	79.31	20230314	806	-41.94	20230621	237	97.47	20221109	0.01	N	096350	100	163 억	2986291	N	N	N	N
124	20231109	140653	57	100.00	KOSDAQ	금속	N	N	N	N	N	472	-13	5	-2.68	136825519	288303	83.25	485	490	469	630	340	485	474.59	1.82	-64838	495	490	485	480	475	492	482	164	145	100	320	1	1	163761009	773	-10.98	2.64	12	0.18	-43.00	179.00	806	20230621	-41.44	226	20221107	108.85	806	-41.44	20230621	261	80.84	20230314	806	-41.44	20230621	237	99.16	20221109	0.01	N	096350	100	163 억	2986291	N	N	N	N
125	20231109	130656	57	100.00	KOSDAQ	금속	N	N	N	N	N	473	-12	5	-2.47	114550813	240951	69.57	485	490	469	630	340	485	475.41	1.82	-44723	495	490	485	480	475	492	482	164	145	100	320	1	1	163761009	775	-11.00	2.64	12	0.15	-43.00	179.00	806	20230621	-41.32	226	20221107	109.29	806	-41.32	20230621	261	81.23	20230314	806	-41.32	20230621	237	99.58	20221109	0.01	N	096350	100	163 억	2986291	N	N	N	N
126	20231109	120700	57	100.00	KOSDAQ	금속	N	N	N	N	N	471	-14	5	-2.89	106069769	222998	64.39	485	490	469	630	340	485	475.65	1.82	-33933	495	490	485	480	475	492	482	164	145	100	320	1	1	163761009	771	-10.95	2.63	12	0.14	-43.00	179.00	806	20230621	-41.56	226	20221107	108.41	806	-41.56	20230621	261	80.46	20230314	806	-41.56	20230621	237	98.73	20221109	0.01	N	096350	100	163 억	2986291	N	N	N	N
127	20231109	110658	57	100.00	KOSDAQ	금속	N	N	N	N	N	472	-13	5	-2.68	94428736	198289	57.25	485	490	469	630	340	485	476.22	1.82	-32038	495	490	485	480	475	492	482	164	145	100	320	1	1	163761009	773	-10.98	2.64	12	0.12	-43.00	179.00	806	20230621	-41.44	226	20221107	108.85	806	-41.44	20230621	261	80.84	20230314	806	-41.44	20230621	237	99.16	20221109	0.01	N	096350	100	163 억	2986291	N	N	N	N
128	20231109	100653	57	100.00	KOSDAQ	금속	N	N	N	N	N	473	-12	5	-2.47	73237738	153296	44.26	485	490	469	630	340	485	477.75	1.82	-39213	495	490	485	480	475	492	482	164	145	100	320	1	1	163761009	775	-11.00	2.64	12	0.09	-43.00	179.00	806	20230621	-41.32	226	20221107	109.29	806	-41.32	20230621	261	81.23	20230314	806	-41.32	20230621	237	99.58	20221109	0.01	N	096350	100	163 억	2986291	N	N	N	N
129	20231109	090655	57	100.00	KOSDAQ	금속	N	N	N	N	N	485	0	3	0.00	18280619	37692	10.88	485	485	484	630	340	485	485.00	1.82	4645	495	490	485	480	475	492	482	164	145	100	320	1	1	163761009	794	-11.28	2.71	12	0.02	-43.00	179.00	806	20230621	-39.83	226	20221107	114.60	806	-39.83	20230621	261	85.82	20230314	806	-39.83	20230621	237	104.64	20221109	0.01	N	096350	100	163 억	2986291	N	N	N	N
130	20231108	160649	57	100.00	KOSDAQ	금속	N	N	N	N	N	485	1	2	0.21	165497636	341197	43.21	481	490	480	629	339	484	485.05	1.88	-91034	504	493	481	470	458	488	465	164	145	100	320	1	1	163761009	794	-11.28	2.71	12	0.21	-43.00	179.00	806	20230621	-39.83	226	20221107	114.60	806	-39.83	20230621	261	85.82	20230314	806	-39.83	20230621	230	110.87	20221108	0.01	N	096350	100	163 억	3077325	N	N	N	N
131	20231108	150652	57	100.00	KOSDAQ	금속	N	N	N	N	N	483	-1	5	-0.21	152838537	314937	39.89	481	490	480	629	339	484	485.30	1.88	-81966	504	493	481	470	458	488	465	164	145	100	320	1	1	163761009	791	-11.23	2.70	12	0.19	-43.00	179.00	806	20230621	-40.07	226	20221107	113.72	806	-40.07	20230621	261	85.06	20230314	806	-40.07	20230621	230	110.00	20221108	0.01	N	096350	100	163 억	3077325	N	N	N	N
132	20231108	140649	57	100.00	KOSDAQ	금속	N	N	N	N	N	484	0	3	0.00	119315935	245341	31.07	481	490	480	629	339	484	486.33	1.88	-25448	504	493	481	470	458	488	465	164	145	100	320	1	1	163761009	793	-11.26	2.70	12	0.15	-43.00	179.00	806	20230621	-39.95	226	20221107	114.16	806	-39.95	20230621	261	85.44	20230314	806	-39.95	20230621	230	110.43	20221108	0.01	N	096350	100	163 억	3077325	N	N	N	N
133	20231108	130648	57	100.00	KOSDAQ	금속	N	N	N	N	N	485	1	2	0.21	100410806	206266	26.12	481	490	480	629	339	484	486.80	1.88	-10308	504	493	481	470	458	488	465	164	145	100	320	1	1	163761009	794	-11.28	2.71	12	0.13	-43.00	179.00	806	20230621	-39.83	226	20221107	114.60	806	-39.83	20230621	261	85.82	20230314	806	-39.83	20230621	230	110.87	20221108	0.01	N	096350	100	163 억	3077325	N	N	N	N
134	20231108	120644	57	100.00	KOSDAQ	금속	N	N	N	N	N	487	3	2	0.62	89961190	184692	23.39	481	490	480	629	339	484	487.09	1.88	2023	504	493	481	470	458	488	465	164	145	100	320	1	1	163761009	798	-11.33	2.72	12	0.11	-43.00	179.00	806	20230621	-39.58	226	20221107	115.49	806	-39.58	20230621	261	86.59	20230314	806	-39.58	20230621	230	111.74	20221108	0.01	N	096350	100	163 억	3077325	N	N	N	N
135	20231108	110651	57	100.00	KOSDAQ	금속	N	N	N	N	N	486	2	2	0.41	56128618	115298	14.60	481	490	480	629	339	484	486.81	1.88	2612	504	493	481	470	458	488	465	164	145	100	320	1	1	163761009	796	-11.30	2.72	12	0.07	-43.00	179.00	806	20230621	-39.70	226	20221107	115.04	806	-39.70	20230621	261	86.21	20230314	806	-39.70	20230621	230	111.30	20221108	0.01	N	096350	100	163 억	3077325	N	N	N	N
136	20231108	100651	57	100.00	KOSDAQ	금속	N	N	N	N	N	487	3	2	0.62	42129995	86545	10.96	481	490	480	629	339	484	486.80	1.88	9369	504	493	481	470	458	488	465	164	145	100	320	1	1	163761009	798	-11.33	2.72	12	0.05	-43.00	179.00	806	20230621	-39.58	226	20221107	115.49	806	-39.58	20230621	261	86.59	20230314	806	-39.58	20230621	230	111.74	20221108	0.01	N	096350	100	163 억	3077325	N	N	N	N
137	20231108	090648	57	100.00	KOSDAQ	금속	N	N	N	N	N	489	5	2	1.03	11537195	23812	3.02	481	489	480	629	339	484	484.51	1.88	10787	504	493	481	470	458	488	465	164	145	100	320	1	1	163761009	801	-11.37	2.73	12	0.01	-43.00	179.00	806	20230621	-39.33	226	20221107	116.37	806	-39.33	20230621	261	87.36	20230314	806	-39.33	20230621	230	112.61	20221108	0.01	N	096350	100	163 억	3077325	N	N	N	N
138	20231107	160650	57	100.00	KOSDAQ	금속	N	N	N	N	N	484	-3	5	-0.62	375940996	788080	68.19	487	492	469	633	341	487	477.03	1.89	-25135	515	500	493	478	471	508	486	164	146	100	330	1	1	163761009	793	-11.26	2.70	12	0.48	-43.00	179.00	806	20230621	-39.95	226	20221107	114.16	806	-39.95	20230621	261	85.44	20230314	806	-39.95	20230621	226	114.16	20221107	0.01	N	096350	100	163 억	3102460	N	N	N	N
139	20231107	150650	57	100.00	KOSDAQ	금속	N	N	N	N	N	480	-7	5	-1.44	361892992	759003	65.68	487	492	469	633	341	487	476.80	1.89	-5278	515	500	493	478	471	508	486	164	146	100	330	1	1	163761009	786	-11.16	2.68	12	0.46	-43.00	179.00	806	20230621	-40.45	226	20221107	112.39	806	-40.45	20230621	261	83.91	20230314	806	-40.45	20230621	226	112.39	20221107	0.01	N	096350	100	163 억	3102460	N	N	N	N
140	20231107	140654	57	100.00	KOSDAQ	금속	N	N	N	N	N	476	-11	5	-2.26	347148265	727986	62.99	487	492	469	633	341	487	476.86	1.89	-20365	515	500	493	478	471	508	486	164	146	100	330	1	1	163761009	780	-11.07	2.66	12	0.44	-43.00	179.00	806	20230621	-40.94	226	20221107	110.62	806	-40.94	20230621	261	82.38	20230314	806	-40.94	20230621	226	110.62	20221107	0.01	N	096350	100	163 억	3102460	N	N	N	N
141	20231107	130652	57	100.00	KOSDAQ	금속	N	N	N	N	N	472	-15	5	-3.08	264277715	552680	47.82	487	492	469	633	341	487	478.17	1.89	-147412	515	500	493	478	471	508	486	164	146	100	330	1	1	163761009	773	-10.98	2.64	12	0.34	-43.00	179.00	806	20230621	-41.44	226	20221107	108.85	806	-41.44	20230621	261	80.84	20230314	806	-41.44	20230621	226	108.85	20221107	0.01	N	096350	100	163 억	3102460	N	N	N	N
142	20231107	120647	57	100.00	KOSDAQ	금속	N	N	N	N	N	473	-14	5	-2.87	231888759	483953	41.88	487	492	472	633	341	487	479.16	1.89	-153873	515	500	493	478	471	508	486	164	146	100	330	1	1	163761009	775	-11.00	2.64	12	0.30	-43.00	179.00	806	20230621	-41.32	226	20221107	109.29	806	-41.32	20230621	261	81.23	20230314	806	-41.32	20230621	226	109.29	20221107	0.01	N	096350	100	163 억	3102460	N	N	N	N
143	20231107	110648	57	100.00	KOSDAQ	금속	N	N	N	N	N	479	-8	5	-1.64	160338092	333153	28.83	487	492	474	633	341	487	481.27	1.89	-52527	515	500	493	478	471	508	486	164	146	100	330	1	1	163761009	784	-11.14	2.68	12	0.20	-43.00	179.00	806	20230621	-40.57	226	20221107	111.95	806	-40.57	20230621	261	83.52	20230314	806	-40.57	20230621	226	111.95	20221107	0.01	N	096350	100	163 억	3102460	N	N	N	N
144	20231107	100656	57	100.00	KOSDAQ	금속	N	N	N	N	N	483	-4	5	-0.82	119740286	248170	21.47	487	492	476	633	341	487	482.49	1.89	-43849	515	500	493	478	471	508	486	164	146	100	330	1	1	163761009	791	-11.23	2.70	12	0.15	-43.00	179.00	806	20230621	-40.07	226	20221107	113.72	806	-40.07	20230621	261	85.06	20230314	806	-40.07	20230621	226	113.72	20221107	0.01	N	096350	100	163 억	3102460	N	N	N	N
145	20231107	090640	57	100.00	KOSDAQ	금속	N	N	N	N	N	481	-6	5	-1.23	42689913	88671	7.67	487	492	476	633	341	487	481.44	1.89	-39930	515	500	493	478	471	508	486	164	146	100	330	1	1	163761009	788	-11.19	2.69	12	0.05	-43.00	179.00	806	20230621	-40.32	226	20221107	112.83	806	-40.32	20230621	261	84.29	20230314	806	-40.32	20230621	226	112.83	20221107	0.01	N	096350	100	163 억	3102460	N	N	N	N
146	20231106	160634	57	100.00	KOSDAQ	금속	N	N	N	N	N	487	2	2	0.41	549332573	1111316	108.48	486	508	486	630	340	485	494.32	1.83	102920	517	501	478	462	439	509	470	164	145	100	320	1	1	163761009	798	-11.33	2.72	12	0.68	-43.00	179.00	806	20230621	-39.58	226	20221107	115.49	806	-39.58	20230621	261	86.59	20230314	806	-39.58	20230621	226	115.49	20221107	0.01	N	096350	100	163 억	2999135	N	N	N	N
147	20231106	150637	57	100.00	KOSDAQ	금속	N	N	N	N	N	492	7	2	1.44	464024593	936637	91.43	486	508	486	630	340	485	495.42	1.83	88832	517	501	478	462	439	509	470	164	145	100	320	1	1	163761009	806	-11.44	2.75	12	0.57	-43.00	179.00	806	20230621	-38.96	226	20221107	117.70	806	-38.96	20230621	261	88.51	20230314	806	-38.96	20230621	226	117.70	20221107	0.01	N	096350	100	163 억	2999135	N	N	N	N
148	20231106	140635	57	100.00	KOSDAQ	금속	N	N	N	N	N	491	6	2	1.24	384992860	775170	75.67	486	508	486	630	340	485	496.66	1.83	79753	517	501	478	462	439	509	470	164	145	100	320	1	1	163761009	804	-11.42	2.74	12	0.47	-43.00	179.00	806	20230621	-39.08	226	20221107	117.26	806	-39.08	20230621	261	88.12	20230314	806	-39.08	20230621	226	117.26	20221107	0.01	N	096350	100	163 억	2999135	N	N	N	N
149	20231106	130641	57	100.00	KOSDAQ	금속	N	N	N	N	N	491	6	2	1.24	336027276	675507	65.94	486	508	486	630	340	485	497.44	1.83	64191	517	501	478	462	439	509	470	164	145	100	320	1	1	163761009	804	-11.42	2.74	12	0.41	-43.00	179.00	806	20230621	-39.08	226	20221107	117.26	806	-39.08	20230621	261	88.12	20230314	806	-39.08	20230621	226	117.26	20221107	0.01	N	096350	100	163 억	2999135	N	N	N	N
150	20231106	120638	57	100.00	KOSDAQ	금속	N	N	N	N	N	496	11	2	2.27	298753897	599785	58.55	486	508	486	630	340	485	498.10	1.83	63512	517	501	478	462	439	509	470	164	145	100	320	1	1	163761009	812	-11.53	2.77	12	0.37	-43.00	179.00	806	20230621	-38.46	226	20221107	119.47	806	-38.46	20230621	261	90.04	20230314	806	-38.46	20230621	226	119.47	20221107	0.01	N	096350	100	163 억	2999135	N	N	N	N
151	20231106	110638	57	100.00	KOSDAQ	금속	N	N	N	N	N	497	12	2	2.47	255751251	512803	50.06	486	508	486	630	340	485	498.73	1.83	20229	517	501	478	462	439	509	470	164	145	100	320	1	1	163761009	814	-11.56	2.78	12	0.31	-43.00	179.00	806	20230621	-38.34	226	20221107	119.91	806	-38.34	20230621	261	90.42	20230314	806	-38.34	20230621	226	119.91	20221107	0.01	N	096350	100	163 억	2999135	N	N	N	N
152	20231106	100615	57	100.00	KOSDAQ	금속	N	N	N	N	N	500	15	2	3.09	194070673	389507	38.02	486	508	486	630	340	485	498.25	1.83	33809	517	501	478	462	439	509	470	164	145	100	320	1	1	163761009	819	-11.63	2.79	12	0.24	-43.00	179.00	806	20230621	-37.97	226	20221107	121.24	806	-37.97	20230621	261	91.57	20230314	806	-37.97	20230621	226	121.24	20221107	0.01	N	096350	100	163 억	2999135	N	N	N	N
153	20231106	090638	57	100.00	KOSDAQ	금속	N	N	N	N	N	490	5	2	1.03	6999526	14306	1.40	486	492	486	630	340	485	489.27	1.83	-6948	517	501	478	462	439	509	470	164	145	100	320	1	1	163761009	802	-11.40	2.74	12	0.01	-43.00	179.00	806	20230621	-39.21	226	20221107	116.81	806	-39.21	20230621	261	87.74	20230314	806	-39.21	20230621	226	116.81	20221107	0.01	N	096350	100	163 억	2999135	N	N	N	N
154	20231103	160630	57	100.00	KOSDAQ	금속	N	N	N	N	N	485	19	2	4.08	488124440	1019037	172.43	472	494	455	605	327	466	479.00	1.83	3706	483	474	465	456	447	479	461	164	139	100	310	1	1	163761009	794	-11.28	2.71	12	0.62	-43.00	179.00	806	20230621	-39.83	226	20221107	114.60	806	-39.83	20230621	261	85.82	20230314	806	-39.83	20230621	226	114.60	20221107	0.01	N	096350	100	163 억	2989126	N	N	N	N
155	20231103	150627	57	100.00	KOSDAQ	금속	N	N	N	N	N	485	19	2	4.08	471298379	984257	166.54	472	494	455	605	327	466	478.84	1.83	13644	483	474	465	456	447	479	461	164	139	100	310	1	1	163761009	794	-11.28	2.71	12	0.60	-43.00	179.00	806	20230621	-39.83	226	20221107	114.60	806	-39.83	20230621	261	85.82	20230314	806	-39.83	20230621	226	114.60	20221107	0.01	N	096350	100	163 억	2989126	N	N	N	N
156	20231103	140629	57	100.00	KOSDAQ	금속	N	N	N	N	N	488	22	2	4.72	446560144	933218	157.91	472	494	455	605	327	466	478.52	1.83	14490	483	474	465	456	447	479	461	164	139	100	310	1	1	163761009	799	-11.35	2.73	12	0.57	-43.00	179.00	806	20230621	-39.45	226	20221107	115.93	806	-39.45	20230621	261	86.97	20230314	806	-39.45	20230621	226	115.93	20221107	0.01	N	096350	100	163 억	2989126	N	N	N	N
157	20231103	130628	57	100.00	KOSDAQ	금속	N	N	N	N	N	486	20	2	4.29	405711716	849800	143.79	472	493	455	605	327	466	477.42	1.83	23668	483	474	465	456	447	479	461	164	139	100	310	1	1	163761009	796	-11.30	2.72	12	0.52	-43.00	179.00	806	20230621	-39.70	226	20221107	115.04	806	-39.70	20230621	261	86.21	20230314	806	-39.70	20230621	226	115.04	20221107	0.01	N	096350	100	163 억	2989126	N	N	N	N
158	20231103	120628	57	100.00	KOSDAQ	금속	N	N	N	N	N	474	8	2	1.72	163484930	350767	59.35	472	474	455	605	327	466	466.08	1.83	52924	483	474	465	456	447	479	461	164	139	100	310	1	1	163761009	776	-11.02	2.65	12	0.21	-43.00	179.00	806	20230621	-41.19	226	20221107	109.73	806	-41.19	20230621	261	81.61	20230314	806	-41.19	20230621	226	109.73	20221107	0.01	N	096350	100	163 억	2989126	N	N	N	N
159	20231103	110633	57	100.00	KOSDAQ	금속	N	N	N	N	N	470	4	2	0.86	128022856	275380	46.60	472	472	455	605	327	466	464.90	1.83	22200	483	474	465	456	447	479	461	164	139	100	310	1	1	163761009	770	-10.93	2.63	12	0.17	-43.00	179.00	806	20230621	-41.69	226	20221107	107.96	806	-41.69	20230621	261	80.08	20230314	806	-41.69	20230621	226	107.96	20221107	0.01	N	096350	100	163 억	2989126	N	N	N	N
160	20231103	100620	57	100.00	KOSDAQ	금속	N	N	N	N	N	465	-1	5	-0.21	103354811	222588	37.66	472	472	455	605	327	466	464.33	1.83	-12756	483	474	465	456	447	479	461	164	139	100	310	1	1	163761009	761	-10.81	2.60	12	0.14	-43.00	179.00	806	20230621	-42.31	226	20221107	105.75	806	-42.31	20230621	261	78.16	20230314	806	-42.31	20230621	226	105.75	20221107	0.01	N	096350	100	163 억	2989126	N	N	N	N
161	20231103	090623	57	100.00	KOSDAQ	금속	N	N	N	N	N	465	-1	5	-0.21	16589374	35500	6.01	472	472	465	605	327	466	467.31	1.83	-23009	483	474	465	456	447	479	461	164	139	100	310	1	1	163761009	761	-10.81	2.60	12	0.02	-43.00	179.00	806	20230621	-42.31	226	20221107	105.75	806	-42.31	20230621	261	78.16	20230314	806	-42.31	20230621	226	105.75	20221107	0.01	N	096350	100	163 억	2989126	N	N	N	N
162	20231102	160623	57	100.00	KOSDAQ	금속	N	N	N	N	N	466	8	2	1.75	276403882	590134	121.15	463	474	456	595	321	458	468.37	1.68	223639	480	469	462	451	444	465	447	164	137	100	310	1	1	163761009	763	-10.84	2.60	12	0.36	-43.00	179.00	806	20230621	-42.18	226	20221107	106.19	806	-42.18	20230621	261	78.54	20230314	806	-42.18	20230621	226	106.19	20221107	0.01	N	096350	100	163 억	2752354	N	N	N	N
163	20231102	150629	57	100.00	KOSDAQ	금속	N	N	N	N	N	466	8	2	1.75	258275655	551276	113.17	463	474	456	595	321	458	468.51	1.68	207291	480	469	462	451	444	465	447	164	137	100	310	1	1	163761009	763	-10.84	2.60	12	0.34	-43.00	179.00	806	20230621	-42.18	226	20221107	106.19	806	-42.18	20230621	261	78.54	20230314	806	-42.18	20230621	226	106.19	20221107	0.01	N	096350	100	163 억	2752354	N	N	N	N
164	20231102	140618	57	100.00	KOSDAQ	금속	N	N	N	N	N	467	9	2	1.97	235325798	502047	103.07	463	474	456	595	321	458	468.73	1.68	203545	480	469	462	451	444	465	447	164	137	100	310	1	1	163761009	765	-10.86	2.61	12	0.31	-43.00	179.00	806	20230621	-42.06	226	20221107	106.64	806	-42.06	20230621	261	78.93	20230314	806	-42.06	20230621	226	106.64	20221107	0.01	N	096350	100	163 억	2752354	N	N	N	N
165	20231102	130624	57	100.00	KOSDAQ	금속	N	N	N	N	N	472	14	2	3.06	182123955	388083	79.67	463	474	456	595	321	458	469.29	1.68	165480	480	469	462	451	444	465	447	164	137	100	310	1	1	163761009	773	-10.98	2.64	12	0.24	-43.00	179.00	806	20230621	-41.44	226	20221107	108.85	806	-41.44	20230621	261	80.84	20230314	806	-41.44	20230621	226	108.85	20221107	0.01	N	096350	100	163 억	2752354	N	N	N	N
166	20231102	120620	57	100.00	KOSDAQ	금속	N	N	N	N	N	471	13	2	2.84	176177580	375456	77.08	463	474	456	595	321	458	469.24	1.68	160604	480	469	462	451	444	465	447	164	137	100	310	1	1	163761009	771	-10.95	2.63	12	0.23	-43.00	179.00	806	20230621	-41.56	226	20221107	108.41	806	-41.56	20230621	261	80.46	20230314	806	-41.56	20230621	226	108.41	20221107	0.01	N	096350	100	163 억	2752354	N	N	N	N
167	20231102	110621	57	100.00	KOSDAQ	금속	N	N	N	N	N	471	13	2	2.84	163602398	348776	71.60	463	474	456	595	321	458	469.08	1.68	158995	480	469	462	451	444	465	447	164	137	100	310	1	1	163761009	771	-10.95	2.63	12	0.21	-43.00	179.00	806	20230621	-41.56	226	20221107	108.41	806	-41.56	20230621	261	80.46	20230314	806	-41.56	20230621	226	108.41	20221107	0.01	N	096350	100	163 억	2752354	N	N	N	N
168	20231102	100622	57	100.00	KOSDAQ	금속	N	N	N	N	N	470	12	2	2.62	141666475	302284	62.06	463	474	456	595	321	458	468.65	1.68	138207	480	469	462	451	444	465	447	164	137	100	310	1	1	163761009	770	-10.93	2.63	12	0.18	-43.00	179.00	806	20230621	-41.69	226	20221107	107.96	806	-41.69	20230621	261	80.08	20230314	806	-41.69	20230621	226	107.96	20221107	0.01	N	096350	100	163 억	2752354	N	N	N	N
169	20231102	090625	57	100.00	KOSDAQ	금속	N	N	N	N	N	462	4	2	0.87	20523690	44425	9.12	463	467	456	595	321	458	461.99	1.68	13095	480	469	462	451	444	465	447	164	137	100	310	1	1	163761009	757	-10.74	2.58	12	0.03	-43.00	179.00	806	20230621	-42.68	226	20221107	104.42	806	-42.68	20230621	261	77.01	20230314	806	-42.68	20230621	226	104.42	20221107	0.01	N	096350	100	163 억	2752354	N	N	N	N
170	20231101	160619	57	100.00	KOSDAQ	금속	N	N	N	N	N	458	-2	5	-0.43	225786137	486329	57.79	460	473	455	598	322	460	464.27	1.64	57241	496	478	464	446	432	471	439	164	138	100	310	1	1	163761009	750	-10.65	2.56	12	0.30	-43.00	179.00	806	20230621	-43.18	226	20221107	102.65	806	-43.18	20230621	261	75.48	20230314	806	-43.18	20230621	226	102.65	20221107	0.01	N	096350	100	163 억	2692958	N	N	N	N
171	20231101	150620	57	100.00	KOSDAQ	금속	N	N	N	N	N	457	-3	5	-0.65	216335904	465675	55.33	460	473	455	598	322	460	464.56	1.64	62323	496	478	464	446	432	471	439	164	138	100	310	1	1	163761009	748	-10.63	2.55	12	0.28	-43.00	179.00	806	20230621	-43.30	226	20221107	102.21	806	-43.30	20230621	261	75.10	20230314	806	-43.30	20230621	226	102.21	20221107	0.01	N	096350	100	163 억	2692958	N	N	N	N
172	20231101	140614	57	100.00	KOSDAQ	금속	N	N	N	N	N	463	3	2	0.65	156060062	334293	39.72	460	473	460	598	322	460	466.84	1.64	51158	496	478	464	446	432	471	439	164	138	100	310	1	1	163761009	758	-10.77	2.59	12	0.20	-43.00	179.00	806	20230621	-42.56	226	20221107	104.87	806	-42.56	20230621	261	77.39	20230314	806	-42.56	20230621	226	104.87	20221107	0.01	N	096350	100	163 억	2692958	N	N	N	N
173	20231101	130619	57	100.00	KOSDAQ	금속	N	N	N	N	N	465	5	2	1.09	134266332	287202	34.13	460	473	460	598	322	460	467.50	1.64	49874	496	478	464	446	432	471	439	164	138	100	310	1	1	163761009	761	-10.81	2.60	12	0.18	-43.00	179.00	806	20230621	-42.31	226	20221107	105.75	806	-42.31	20230621	261	78.16	20230314	806	-42.31	20230621	226	105.75	20221107	0.01	N	096350	100	163 억	2692958	N	N	N	N
174	20231101	120633	57	100.00	KOSDAQ	금속	N	N	N	N	N	465	5	2	1.09	124052574	265230	31.52	460	473	460	598	322	460	467.72	1.64	49383	496	478	464	446	432	471	439	164	138	100	310	1	1	163761009	761	-10.81	2.60	12	0.16	-43.00	179.00	806	20230621	-42.31	226	20221107	105.75	806	-42.31	20230621	261	78.16	20230314	806	-42.31	20230621	226	105.75	20221107	0.01	N	096350	100	163 억	2692958	N	N	N	N
175	20231101	110636	57	100.00	KOSDAQ	금속	N	N	N	N	N	467	7	2	1.52	107814400	230436	27.38	460	473	460	598	322	460	467.87	1.64	48520	496	478	464	446	432	471	439	164	138	100	310	1	1	163761009	765	-10.86	2.61	12	0.14	-43.00	179.00	806	20230621	-42.06	226	20221107	106.64	806	-42.06	20230621	261	78.93	20230314	806	-42.06	20230621	226	106.64	20221107	0.01	N	096350	100	163 억	2692958	N	N	N	N
176	20231101	100628	57	100.00	KOSDAQ	금속	N	N	N	N	N	471	11	2	2.39	66710319	142931	16.98	460	472	460	598	322	460	466.73	1.64	37408	496	478	464	446	432	471	439	164	138	100	310	1	1	163761009	771	-10.95	2.63	12	0.09	-43.00	179.00	806	20230621	-41.56	226	20221107	108.41	806	-41.56	20230621	261	80.46	20230314	806	-41.56	20230621	226	108.41	20221107	0.01	N	096350	100	163 억	2692958	N	N	N	N
177	20231101	090629	57	100.00	KOSDAQ	금속	N	N	N	N	N	467	7	2	1.52	14189993	30464	3.62	460	472	460	598	322	460	465.80	1.64	1156	496	478	464	446	432	471	439	164	138	100	310	1	1	163761009	765	-10.86	2.61	12	0.02	-43.00	179.00	806	20230621	-42.06	226	20221107	106.64	806	-42.06	20230621	261	78.93	20230314	806	-42.06	20230621	226	106.64	20221107	0.01	N	096350	100	163 억	2692958	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History