KissMeData/009620/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160253	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.14	0.22	12	0.00	-1650.00	1093.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.00	N	009620	100	73 억	1549588	N	N	N	N
3	20241129	150255	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.14	0.22	12	0.00	-1650.00	1093.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.00	N	009620	100	73 억	1549588	N	N	N	N
4	20241129	140254	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.14	0.22	12	0.00	-1650.00	1093.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.00	N	009620	100	73 억	1549588	N	N	N	N
5	20241129	130254	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.14	0.22	12	0.00	-1650.00	1093.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.00	N	009620	100	73 억	1549588	N	N	N	N
6	20241129	120257	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.14	0.22	12	0.00	-1650.00	1093.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.00	N	009620	100	73 억	1549588	N	N	N	N
7	20241129	110255	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.14	0.22	12	0.00	-1650.00	1093.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.00	N	009620	100	73 억	1549588	N	N	N	N
8	20241129	100256	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.14	0.22	12	0.00	-1650.00	1093.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.00	N	009620	100	73 억	1549588	N	N	N	N
9	20241129	090256	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.14	0.22	12	0.00	-1650.00	1093.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.00	N	009620	100	73 억	1549588	N	N	N	N
10	20241128	160253	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.14	0.22	12	0.00	-1650.00	1093.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.00	N	009620	100	73 억	1549588	N	N	N	N
11	20241128	150259	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.14	0.22	12	0.00	-1650.00	1093.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.00	N	009620	100	73 억	1549588	N	N	N	N
12	20241128	140259	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.14	0.22	12	0.00	-1650.00	1093.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.00	N	009620	100	73 억	1549588	N	N	N	N
13	20241128	130255	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.14	0.22	12	0.00	-1650.00	1093.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.00	N	009620	100	73 억	1549588	N	N	N	N
14	20241128	120257	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.14	0.22	12	0.00	-1650.00	1093.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.00	N	009620	100	73 억	1549588	N	N	N	N
15	20241128	110300	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.14	0.22	12	0.00	-1650.00	1093.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.00	N	009620	100	73 억	1549588	N	N	N	N
16	20241128	100257	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.14	0.22	12	0.00	-1650.00	1093.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.00	N	009620	100	73 억	1549588	N	N	N	N
17	20241128	090256	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.14	0.22	12	0.00	-1650.00	1093.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.00	N	009620	100	73 억	1549588	N	N	N	N
18	20241127	160251	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.14	0.22	12	0.00	-1650.00	1093.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.00	N	009620	100	73 억	1549588	N	N	N	N
19	20241127	150254	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.14	0.22	12	0.00	-1650.00	1093.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.00	N	009620	100	73 억	1549588	N	N	N	N
20	20241127	140255	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.14	0.22	12	0.00	-1650.00	1093.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.00	N	009620	100	73 억	1549588	N	N	N	N
21	20241127	130251	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.14	0.22	12	0.00	-1650.00	1093.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.00	N	009620	100	73 억	1549588	N	N	N	N
22	20241127	120255	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.14	0.22	12	0.00	-1650.00	1093.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.00	N	009620	100	73 억	1549588	N	N	N	N
23	20241127	110254	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.14	0.22	12	0.00	-1650.00	1093.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.00	N	009620	100	73 억	1549588	N	N	N	N
24	20241127	100253	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.14	0.22	12	0.00	-1650.00	1093.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.00	N	009620	100	73 억	1549588	N	N	N	N
25	20241127	090254	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.14	0.22	12	0.00	-1650.00	1093.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.00	N	009620	100	73 억	1549588	N	N	N	N
26	20241126	160254	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.14	0.22	12	0.00	-1650.00	1093.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.00	N	009620	100	73 억	1549588	N	N	N	N
27	20241126	150252	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.14	0.22	12	0.00	-1650.00	1093.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.00	N	009620	100	73 억	1549588	N	N	N	N
28	20241126	140252	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.14	0.22	12	0.00	-1650.00	1093.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.00	N	009620	100	73 억	1549588	N	N	N	N
29	20241126	130252	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.14	0.22	12	0.00	-1650.00	1093.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.00	N	009620	100	73 억	1549588	N	N	N	N
30	20241126	120254	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.14	0.22	12	0.00	-1650.00	1093.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.00	N	009620	100	73 억	1549588	N	N	N	N
31	20241126	110256	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.14	0.22	12	0.00	-1650.00	1093.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.00	N	009620	100	73 억	1549588	N	N	N	N
32	20241126	100255	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.14	0.22	12	0.00	-1650.00	1093.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.00	N	009620	100	73 억	1549588	N	N	N	N
33	20241126	090253	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.14	0.22	12	0.00	-1650.00	1093.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.00	N	009620	100	73 억	1549588	N	N	N	N
34	20241125	160249	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.72	1.09	12	0.00	-330.00	219.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.00	N	009620	100	73 억	1549588	N	N	N	N
35	20241125	150252	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.72	1.09	12	0.00	-330.00	219.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.00	N	009620	100	73 억	1549588	N	N	N	N
36	20241125	140252	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.72	1.09	12	0.00	-330.00	219.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.00	N	009620	100	73 억	1549588	N	N	N	N
37	20241125	130251	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.72	1.09	12	0.00	-330.00	219.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.00	N	009620	100	73 억	1549588	N	N	N	N
38	20241125	120251	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.72	1.09	12	0.00	-330.00	219.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.00	N	009620	100	73 억	1549588	N	N	N	N
39	20241125	110251	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.72	1.09	12	0.00	-330.00	219.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.00	N	009620	100	73 억	1549588	N	N	N	N
40	20241125	100248	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.72	1.09	12	0.00	-330.00	219.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.00	N	009620	100	73 억	1549588	N	N	N	N
41	20241125	090248	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.72	1.09	12	0.00	-330.00	219.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.00	N	009620	100	73 억	1549588	N	N	N	N
42	20241122	160241	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.72	1.09	12	0.00	-330.00	219.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.00	N	009620	100	73 억	1549588	N	N	N	N
43	20241122	150238	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.72	1.09	12	0.00	-330.00	219.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.00	N	009620	100	73 억	1549588	N	N	N	N
44	20241122	140242	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.72	1.09	12	0.00	-330.00	219.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.00	N	009620	100	73 억	1549588	N	N	N	N
45	20241122	130241	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.72	1.09	12	0.00	-330.00	219.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.00	N	009620	100	73 억	1549588	N	N	N	N
46	20241122	120241	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.72	1.09	12	0.00	-330.00	219.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.00	N	009620	100	73 억	1549588	N	N	N	N
47	20241122	110240	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.72	1.09	12	0.00	-330.00	219.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.00	N	009620	100	73 억	1549588	N	N	N	N
48	20241122	100244	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.72	1.09	12	0.00	-330.00	219.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.00	N	009620	100	73 억	1549588	N	N	N	N
49	20241122	090241	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.72	1.09	12	0.00	-330.00	219.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.00	N	009620	100	73 억	1549588	N	N	N	N
50	20241121	160240	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.72	1.09	12	0.00	-330.00	219.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.09	N	009620	100	73 억	1549588	N	N	N	N
51	20241121	150244	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.72	1.09	12	0.00	-330.00	219.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.09	N	009620	100	73 억	1549588	N	N	N	N
52	20241121	140243	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.72	1.09	12	0.00	-330.00	219.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.09	N	009620	100	73 억	1549588	N	N	N	N
53	20241121	130243	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.72	1.09	12	0.00	-330.00	219.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.09	N	009620	100	73 억	1549588	N	N	N	N
54	20241121	120242	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.72	1.09	12	0.00	-330.00	219.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.09	N	009620	100	73 억	1549588	N	N	N	N
55	20241121	110241	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.72	1.09	12	0.00	-330.00	219.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.09	N	009620	100	73 억	1549588	N	N	N	N
56	20241121	100243	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.72	1.09	12	0.00	-330.00	219.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.09	N	009620	100	73 억	1549588	N	N	N	N
57	20241121	090242	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	238	238	238	238	238	238	238	74	71	100	0	1	1	73785902	176	-0.72	1.09	12	0.00	-330.00	219.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.09	N	009620	100	73 억	1549588	N	N	N	N
58	20241120	160240	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	270	253	242	225	214	248	220	74	71	100	0	1	1	73785902	176	-0.72	1.09	12	0.00	-330.00	219.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.09	N	009620	100	73 억	1549588	N	N	N	N
59	20241120	150245	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	270	253	242	225	214	248	220	74	71	100	0	1	1	73785902	176	-0.72	1.09	12	0.00	-330.00	219.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.09	N	009620	100	73 억	1549588	N	N	N	N
60	20241120	140246	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	270	253	242	225	214	248	220	74	71	100	0	1	1	73785902	176	-0.72	1.09	12	0.00	-330.00	219.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.09	N	009620	100	73 억	1549588	N	N	N	N
61	20241120	130246	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	270	253	242	225	214	248	220	74	71	100	0	1	1	73785902	176	-0.72	1.09	12	0.00	-330.00	219.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.09	N	009620	100	73 억	1549588	N	N	N	N
62	20241120	120246	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	270	253	242	225	214	248	220	74	71	100	0	1	1	73785902	176	-0.72	1.09	12	0.00	-330.00	219.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.09	N	009620	100	73 억	1549588	N	N	N	N
63	20241120	110245	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	270	253	242	225	214	248	220	74	71	100	0	1	1	73785902	176	-0.72	1.09	12	0.00	-330.00	219.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.09	N	009620	100	73 억	1549588	N	N	N	N
64	20241120	100244	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	270	253	242	225	214	248	220	74	71	100	0	1	1	73785902	176	-0.72	1.09	12	0.00	-330.00	219.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.09	N	009620	100	73 억	1549588	N	N	N	N
65	20241120	090244	58	100.00	KOSDAQ		금속	N	N	N	N	N	238	0	3	0.00	0	0	0.00	0	0	0	309	167	238	0.00	2.10	0	270	253	242	225	214	248	220	74	71	100	0	1	1	73785902	176	-0.72	1.09	12	0.00	-330.00	219.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.09	N	009620	100	73 억	1549588	N	N	N	N
66	20241119	160234	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	238	-14	5	-5.56	322064019	1330897	249.15	252	259	231	327	177	252	242.00	2.31	-154037	273	262	256	245	239	260	243	74	75	100	150	1	1	73785902	176	-0.72	1.09	12	1.80	-330.00	219.00	1465	20240105	-83.75	231	20241119	3.03	1465	-83.75	20240105	231	3.03	20241119	1668	-85.73	20240105	231	3.03	20241119	0.09	N	009620	100	73 억	1703625	N	N	N	N
67	20241119	150237	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	236	-16	5	-6.35	283352496	1166433	218.36	252	259	233	327	177	252	242.92	2.31	-143070	273	262	256	245	239	260	243	74	75	100	150	1	1	73785902	174	-0.72	1.08	12	1.58	-330.00	219.00	1465	20240105	-83.89	233	20241119	1.29	1465	-83.89	20240105	233	1.29	20241119	1668	-85.85	20240105	233	1.29	20241119	0.09	N	009620	100	73 억	1703625	N	N	N	N
68	20241119	140236	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	242	-10	5	-3.97	201036406	819536	153.42	252	259	239	327	177	252	245.31	2.31	-91763	273	262	256	245	239	260	243	74	75	100	150	1	1	73785902	179	-0.73	1.11	12	1.11	-330.00	219.00	1465	20240105	-83.48	239	20241119	1.26	1465	-83.48	20240105	239	1.26	20241119	1668	-85.49	20240105	239	1.26	20241119	0.09	N	009620	100	73 억	1703625	N	N	N	N
69	20241119	130236	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	241	-11	5	-4.37	171394942	696577	130.40	252	259	239	327	177	252	246.05	2.31	-61546	273	262	256	245	239	260	243	74	75	100	150	1	1	73785902	178	-0.73	1.10	12	0.94	-330.00	219.00	1465	20240105	-83.55	239	20241119	0.84	1465	-83.55	20240105	239	0.84	20241119	1668	-85.55	20240105	239	0.84	20241119	0.09	N	009620	100	73 억	1703625	N	N	N	N
70	20241119	120234	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	243	-9	5	-3.57	145693921	589694	110.39	252	259	241	327	177	252	247.07	2.31	-53123	273	262	256	245	239	260	243	74	75	100	150	1	1	73785902	179	-0.74	1.11	12	0.80	-330.00	219.00	1465	20240105	-83.41	241	20241119	0.83	1465	-83.41	20240105	241	0.83	20241119	1668	-85.43	20240105	241	0.83	20241119	0.09	N	009620	100	73 억	1703625	N	N	N	N
71	20241119	110236	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	247	-5	5	-1.98	97702104	393288	73.63	252	259	245	327	177	252	248.42	2.31	-53640	273	262	256	245	239	260	243	74	75	100	150	1	1	73785902	182	-0.75	1.13	12	0.53	-330.00	219.00	1465	20240105	-83.14	245	20241119	0.82	1465	-83.14	20240105	245	0.82	20241119	1668	-85.19	20240105	245	0.82	20241119	0.09	N	009620	100	73 억	1703625	N	N	N	N
72	20241119	100241	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	248	-4	5	-1.59	44616524	178822	33.48	252	259	246	327	177	252	249.50	2.31	-39105	273	262	256	245	239	260	243	74	75	100	150	1	1	73785902	183	-0.75	1.13	12	0.24	-330.00	219.00	1465	20240105	-83.07	246	20241119	0.81	1465	-83.07	20240105	246	0.81	20241119	1668	-85.13	20240105	246	0.81	20241119	0.09	N	009620	100	73 억	1703625	N	N	N	N
73	20241119	090240	57	100.00	KOSDAQ		금속	N	N	N	N	N	259	7	2	2.78	3115385	12344	2.31	252	259	252	327	177	252	252.38	2.31	-945	273	262	256	245	239	260	243	74	75	100	150	1	1	73785902	191	-0.78	1.18	12	0.02	-330.00	219.00	1465	20240105	-82.32	247	20241114	4.86	1465	-82.32	20240105	247	4.86	20241114	1668	-84.47	20240105	247	4.86	20241114	0.09	N	009620	100	73 억	1703625	N	N	N	N
74	20241118	160235	57	100.00	KOSDAQ		금속	N	N	N	N	N	252	-6	5	-2.33	135223928	530237	128.89	252	267	250	335	181	258	255.04	2.28	19893	276	266	260	250	244	264	248	74	77	100	150	1	1	73785902	186	-0.76	1.15	12	0.72	-330.00	219.00	1465	20240105	-82.80	247	20241114	2.02	1465	-82.80	20240105	247	2.02	20241114	1668	-84.89	20240105	247	2.02	20241114	0.09	N	009620	100	73 억	1683730	N	N	N	N
75	20241118	150235	57	100.00	KOSDAQ		금속	N	N	N	N	N	256	-2	5	-0.78	115962719	454082	110.38	252	267	250	335	181	258	255.38	2.28	26551	276	266	260	250	244	264	248	74	77	100	150	1	1	73785902	189	-0.78	1.17	12	0.62	-330.00	219.00	1465	20240105	-82.53	247	20241114	3.64	1465	-82.53	20240105	247	3.64	20241114	1668	-84.65	20240105	247	3.64	20241114	0.09	N	009620	100	73 억	1683730	N	N	N	N
76	20241118	140236	57	100.00	KOSDAQ		금속	N	N	N	N	N	257	-1	5	-0.39	105821590	414347	100.72	252	267	250	335	181	258	255.39	2.28	31712	276	266	260	250	244	264	248	74	77	100	150	1	1	73785902	190	-0.78	1.17	12	0.56	-330.00	219.00	1465	20240105	-82.46	247	20241114	4.05	1465	-82.46	20240105	247	4.05	20241114	1668	-84.59	20240105	247	4.05	20241114	0.09	N	009620	100	73 억	1683730	N	N	N	N
77	20241118	130236	57	100.00	KOSDAQ		금속	N	N	N	N	N	255	-3	5	-1.16	76491069	299645	72.84	252	267	250	335	181	258	255.27	2.28	44034	276	266	260	250	244	264	248	74	77	100	150	1	1	73785902	188	-0.77	1.16	12	0.41	-330.00	219.00	1465	20240105	-82.59	247	20241114	3.24	1465	-82.59	20240105	247	3.24	20241114	1668	-84.71	20240105	247	3.24	20241114	0.09	N	009620	100	73 억	1683730	N	N	N	N
78	20241118	120237	57	100.00	KOSDAQ		금속	N	N	N	N	N	254	-4	5	-1.55	71710985	280932	68.29	252	267	250	335	181	258	255.26	2.28	48483	276	266	260	250	244	264	248	74	77	100	150	1	1	73785902	187	-0.77	1.16	12	0.38	-330.00	219.00	1465	20240105	-82.66	247	20241114	2.83	1465	-82.66	20240105	247	2.83	20241114	1668	-84.77	20240105	247	2.83	20241114	0.09	N	009620	100	73 억	1683730	N	N	N	N
79	20241118	110236	57	100.00	KOSDAQ		금속	N	N	N	N	N	260	2	2	0.78	51851909	202533	49.23	252	267	250	335	181	258	256.02	2.28	55783	276	266	260	250	244	264	248	74	77	100	150	1	1	73785902	192	-0.79	1.19	12	0.27	-330.00	219.00	1465	20240105	-82.25	247	20241114	5.26	1465	-82.25	20240105	247	5.26	20241114	1668	-84.41	20240105	247	5.26	20241114	0.09	N	009620	100	73 억	1683730	N	N	N	N
80	20241118	100237	57	100.00	KOSDAQ		금속	N	N	N	N	N	262	4	2	1.55	40701512	159537	38.78	252	267	250	335	181	258	255.12	2.28	71996	276	266	260	250	244	264	248	74	77	100	150	1	1	73785902	193	-0.79	1.20	12	0.22	-330.00	219.00	1465	20240105	-82.12	247	20241114	6.07	1465	-82.12	20240105	247	6.07	20241114	1668	-84.29	20240105	247	6.07	20241114	0.09	N	009620	100	73 억	1683730	N	N	N	N
81	20241118	090233	57	100.00	KOSDAQ		금속	N	N	N	N	N	255	-3	5	-1.16	3812852	15026	3.65	252	258	252	335	181	258	253.75	2.28	13	276	266	260	250	244	264	248	74	77	100	150	1	1	73785902	188	-0.77	1.16	12	0.02	-330.00	219.00	1465	20240105	-82.59	247	20241114	3.24	1465	-82.59	20240105	247	3.24	20241114	1668	-84.71	20240105	247	3.24	20241114	0.09	N	009620	100	73 억	1683730	N	N	N	N
82	20241115	160240	57	100.00	KOSDAQ		금속	N	N	N	N	N	258	-7	5	-2.64	103891609	398322	33.32	267	270	254	344	186	265	260.83	2.35	-51589	307	285	266	244	225	297	256	74	79	100	150	1	1	73785902	190	-0.78	1.18	12	0.54	-330.00	219.00	1488	20231108	-82.66	247	20241114	4.45	1465	-82.39	20240105	247	4.45	20241114	1668	-84.53	20240105	247	4.45	20241114	0.09	N	009620	100	73 억	1734912	N	N	N	N
83	20241115	150246	57	100.00	KOSDAQ		금속	N	N	N	N	N	263	-2	5	-0.75	63018346	241850	20.23	267	267	255	344	186	265	260.57	2.35	-35364	307	285	266	244	225	297	256	74	79	100	150	1	1	73785902	194	-0.80	1.20	12	0.33	-330.00	219.00	1488	20231108	-82.33	247	20241114	6.48	1465	-82.05	20240105	247	6.48	20241114	1668	-84.23	20240105	247	6.48	20241114	0.09	N	009620	100	73 억	1734912	N	N	N	N
84	20241115	140244	57	100.00	KOSDAQ		금속	N	N	N	N	N	264	-1	5	-0.38	59258931	227597	19.04	267	267	255	344	186	265	260.37	2.35	-34569	307	285	266	244	225	297	256	74	79	100	150	1	1	73785902	195	-0.80	1.21	12	0.31	-330.00	219.00	1488	20231108	-82.26	247	20241114	6.88	1465	-81.98	20240105	247	6.88	20241114	1668	-84.17	20240105	247	6.88	20241114	0.09	N	009620	100	73 억	1734912	N	N	N	N
85	20241115	130243	57	100.00	KOSDAQ		금속	N	N	N	N	N	259	-6	5	-2.26	56856231	218425	18.27	267	267	255	344	186	265	260.30	2.35	-30787	307	285	266	244	225	297	256	74	79	100	150	1	1	73785902	191	-0.78	1.18	12	0.30	-330.00	219.00	1488	20231108	-82.59	247	20241114	4.86	1465	-82.32	20240105	247	4.86	20241114	1668	-84.47	20240105	247	4.86	20241114	0.09	N	009620	100	73 억	1734912	N	N	N	N
86	20241115	120243	57	100.00	KOSDAQ		금속	N	N	N	N	N	257	-8	5	-3.02	40897143	156424	13.09	267	267	256	344	186	265	261.45	2.35	-41730	307	285	266	244	225	297	256	74	79	100	150	1	1	73785902	190	-0.78	1.17	12	0.21	-330.00	219.00	1488	20231108	-82.73	247	20241114	4.05	1465	-82.46	20240105	247	4.05	20241114	1668	-84.59	20240105	247	4.05	20241114	0.09	N	009620	100	73 억	1734912	N	N	N	N
87	20241115	110240	57	100.00	KOSDAQ		금속	N	N	N	N	N	258	-7	5	-2.64	36182386	138065	11.55	267	267	257	344	186	265	262.07	2.35	-39126	307	285	266	244	225	297	256	74	79	100	150	1	1	73785902	190	-0.78	1.18	12	0.19	-330.00	219.00	1488	20231108	-82.66	247	20241114	4.45	1465	-82.39	20240105	247	4.45	20241114	1668	-84.53	20240105	247	4.45	20241114	0.09	N	009620	100	73 억	1734912	N	N	N	N
88	20241115	100241	57	100.00	KOSDAQ		금속	N	N	N	N	N	259	-6	5	-2.26	26895057	102191	8.55	267	267	259	344	186	265	263.18	2.35	-37752	307	285	266	244	225	297	256	74	79	100	150	1	1	73785902	191	-0.78	1.18	12	0.14	-330.00	219.00	1488	20231108	-82.59	247	20241114	4.86	1465	-82.32	20240105	247	4.86	20241114	1668	-84.47	20240105	247	4.86	20241114	0.09	N	009620	100	73 억	1734912	N	N	N	N
89	20241115	090309	57	100.00	KOSDAQ		금속	N	N	N	N	N	265	0	3	0.00	6719427	25355	2.12	267	267	260	344	186	265	265.01	2.35	-4514	307	285	266	244	225	297	256	74	79	100	150	1	1	73785902	196	-0.80	1.21	12	0.03	-330.00	219.00	1488	20231108	-82.19	247	20241114	7.29	1465	-81.91	20240105	247	7.29	20241114	1668	-84.11	20240105	247	7.29	20241114	0.09	N	009620	100	73 억	1734912	N	N	N	N
90	20241114	160237	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	257	6	2	2.39	308507736	1162731	245.28	251	288	247	326	176	251	265.33	2.25	75327	261	256	252	247	243	255	246	74	75	100	150	1	1	73785902	190	-0.78	1.17	12	1.58	-330.00	219.00	1532	20231107	-83.22	247	20241114	4.05	1465	-82.46	20240105	247	4.05	20241114	1668	-84.59	20240105	247	4.05	20241114	0.09	N	009620	100	73 억	1658687	N	N	N	N
91	20241114	150239	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	264	13	2	5.18	295251502	1111939	234.57	251	288	247	326	176	251	265.53	2.25	76436	261	256	252	247	243	255	246	74	75	100	150	1	1	73785902	195	-0.80	1.21	12	1.51	-330.00	219.00	1532	20231107	-82.77	247	20241114	6.88	1465	-81.98	20240105	247	6.88	20241114	1668	-84.17	20240105	247	6.88	20241114	0.09	N	009620	100	73 억	1658687	N	N	N	N
92	20241114	140237	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	255	4	2	1.59	285716080	1075085	226.79	251	288	247	326	176	251	265.76	2.25	66731	261	256	252	247	243	255	246	74	75	100	150	1	1	73785902	188	-0.77	1.16	12	1.46	-330.00	219.00	1532	20231107	-83.36	247	20241114	3.24	1465	-82.59	20240105	247	3.24	20241114	1668	-84.71	20240105	247	3.24	20241114	0.09	N	009620	100	73 억	1658687	N	N	N	N
93	20241114	130237	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	260	9	2	3.59	279046228	1049317	221.36	251	288	247	326	176	251	265.93	2.25	65973	261	256	252	247	243	255	246	74	75	100	150	1	1	73785902	192	-0.79	1.19	12	1.42	-330.00	219.00	1532	20231107	-83.03	247	20241114	5.26	1465	-82.25	20240105	247	5.26	20241114	1668	-84.41	20240105	247	5.26	20241114	0.09	N	009620	100	73 억	1658687	N	N	N	N
94	20241114	120236	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	263	12	2	4.78	220613476	820536	173.09	251	288	247	326	176	251	268.87	2.25	-32053	261	256	252	247	243	255	246	74	75	100	150	1	1	73785902	194	-0.80	1.20	12	1.11	-330.00	219.00	1532	20231107	-82.83	247	20241114	6.48	1465	-82.05	20240105	247	6.48	20241114	1668	-84.23	20240105	247	6.48	20241114	0.09	N	009620	100	73 억	1658687	N	N	N	N
95	20241114	110239	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	257	6	2	2.39	26304455	102407	21.60	251	260	247	326	176	251	256.86	2.25	1166	261	256	252	247	243	255	246	74	75	100	150	1	1	73785902	190	-0.78	1.17	12	0.14	-330.00	219.00	1532	20231107	-83.22	247	20241114	4.05	1465	-82.46	20240105	247	4.05	20241114	1668	-84.59	20240105	247	4.05	20241114	0.09	N	009620	100	73 억	1658687	N	N	N	N
96	20241114	100246	57	100.00	KOSDAQ		금속	N	N	N	N	N	253	2	2	0.80	1345962	5330	1.12	251	257	251	326	176	251	252.53	2.25	318	261	256	252	247	243	255	246	74	75	100	150	1	1	73785902	187	-0.77	1.16	12	0.01	-330.00	219.00	1532	20231107	-83.49	248	20241113	2.02	1465	-82.73	20240105	248	2.02	20241113	1668	-84.83	20240105	248	2.02	20241113	0.09	N	009620	100	73 억	1658687	N	N	N	N
97	20241114	090235	57	100.00	KOSDAQ		금속	N	N	N	N	N	251	0	3	0.00	0	0	0.00	0	0	0	326	176	251	0.00	2.25	0	261	256	252	247	243	255	246	74	75	100	150	1	1	73785902	185	-0.76	1.15	12	0.00	-330.00	219.00	1532	20231107	-83.62	248	20241113	1.21	1465	-82.87	20240105	248	1.21	20241113	1668	-84.95	20240105	248	1.21	20241113	0.09	N	009620	100	73 억	1658687	N	N	N	N
98	20241113	150129	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	251	0	3	0.00	117904259	469052	97.59	251	257	248	326	176	251	251.37	2.33	-59118	273	261	256	244	239	259	242	74	75	100	150	1	1	73785902	185	-0.76	1.15	12	0.64	-330.00	219.00	1532	20231107	-83.62	248	20241113	1.21	1465	-82.87	20240105	248	1.21	20241113	1668	-84.95	20240105	248	1.21	20241113	0.09	N	009620	100	73 억	1717807	N	N	N	N
99	20241113	140125	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	251	0	3	0.00	109213388	434374	90.37	251	257	250	326	176	251	251.43	2.33	-58761	273	261	256	244	239	259	242	74	75	100	150	1	1	73785902	185	-0.76	1.15	12	0.59	-330.00	219.00	1532	20231107	-83.62	250	20241113	0.40	1465	-82.87	20240105	250	0.40	20241113	1668	-84.95	20240105	250	0.40	20241113	0.09	N	009620	100	73 억	1717807	N	N	N	N
100	20241113	130123	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	252	1	2	0.40	57499138	228315	47.50	251	257	250	326	176	251	251.84	2.33	-23207	273	261	256	244	239	259	242	74	75	100	150	1	1	73785902	186	-0.76	1.15	12	0.31	-330.00	219.00	1532	20231107	-83.55	250	20241113	0.80	1465	-82.80	20240105	250	0.80	20241113	1668	-84.89	20240105	250	0.80	20241113	0.09	N	009620	100	73 억	1717807	N	N	N	N
101	20241113	120123	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	252	1	2	0.40	51099584	202937	42.22	251	257	250	326	176	251	251.80	2.33	-22798	273	261	256	244	239	259	242	74	75	100	150	1	1	73785902	186	-0.76	1.15	12	0.28	-330.00	219.00	1532	20231107	-83.55	250	20241113	0.80	1465	-82.80	20240105	250	0.80	20241113	1668	-84.89	20240105	250	0.80	20241113	0.09	N	009620	100	73 억	1717807	N	N	N	N
102	20241113	110121	57	100.00	KOSDAQ		금속	N	N	N	N	N	251	0	3	0.00	37494274	148713	30.94	251	257	251	326	176	251	252.13	2.33	-289	273	261	256	244	239	259	242	74	75	100	150	1	1	73785902	185	-0.76	1.15	12	0.20	-330.00	219.00	1532	20231107	-83.62	250	20241025	0.40	1465	-82.87	20240105	250	0.40	20241025	1668	-84.95	20240105	250	0.40	20241025	0.09	N	009620	100	73 억	1717807	N	N	N	N
103	20241113	100122	57	100.00	KOSDAQ		금속	N	N	N	N	N	254	3	2	1.20	18637903	73754	15.34	251	257	251	326	176	251	252.70	2.33	3291	273	261	256	244	239	259	242	74	75	100	150	1	1	73785902	187	-0.77	1.16	12	0.10	-330.00	219.00	1532	20231107	-83.42	250	20241025	1.60	1465	-82.66	20240105	250	1.60	20241025	1668	-84.77	20240105	250	1.60	20241025	0.09	N	009620	100	73 억	1717807	N	N	N	N
104	20241113	090118	57	100.00	KOSDAQ		금속	N	N	N	N	N	256	5	2	1.99	8463157	33583	6.99	251	256	251	326	176	251	252.01	2.33	-1	273	261	256	244	239	259	242	74	75	100	150	1	1	73785902	189	-0.78	1.17	12	0.05	-330.00	219.00	1532	20231107	-83.29	250	20241025	2.40	1465	-82.53	20240105	250	2.40	20241025	1668	-84.65	20240105	250	2.40	20241025	0.09	N	009620	100	73 억	1717807	N	N	N	N
105	20241112	160232	57	100.00	KOSDAQ		금속	N	N	N	N	N	251	-15	5	-5.64	120586057	468742	309.97	266	268	251	345	187	266	257.27	2.37	-29228	270	267	265	262	260	267	262	74	79	100	150	1	1	73785902	185	-0.76	1.15	12	0.64	-330.00	219.00	1532	20231107	-83.62	250	20241025	0.40	1465	-82.87	20240105	250	0.40	20241025	1668	-84.95	20240105	250	0.40	20241025	0.07	N	009620	100	73 억	1746870	N	N	N	N
106	20241112	150234	57	100.00	KOSDAQ		금속	N	N	N	N	N	255	-11	5	-4.14	101860065	394757	261.04	266	268	253	345	187	266	258.03	2.37	-29100	270	267	265	262	260	267	262	74	79	100	150	1	1	73785902	188	-0.77	1.16	12	0.54	-330.00	219.00	1532	20231107	-83.36	250	20241025	2.00	1465	-82.59	20240105	250	2.00	20241025	1668	-84.71	20240105	250	2.00	20241025	0.07	N	009620	100	73 억	1746870	N	N	N	N
107	20241112	140236	57	100.00	KOSDAQ		금속	N	N	N	N	N	256	-10	5	-3.76	91259724	353136	233.52	266	268	253	345	187	266	258.43	2.37	-28010	270	267	265	262	260	267	262	74	79	100	150	1	1	73785902	189	-0.78	1.17	12	0.48	-330.00	219.00	1532	20231107	-83.29	250	20241025	2.40	1465	-82.53	20240105	250	2.40	20241025	1668	-84.65	20240105	250	2.40	20241025	0.07	N	009620	100	73 억	1746870	N	N	N	N
108	20241112	130233	57	100.00	KOSDAQ		금속	N	N	N	N	N	256	-10	5	-3.76	86031234	332800	220.07	266	268	253	345	187	266	258.51	2.37	-21125	270	267	265	262	260	267	262	74	79	100	150	1	1	73785902	189	-0.78	1.17	12	0.45	-330.00	219.00	1532	20231107	-83.29	250	20241025	2.40	1465	-82.53	20240105	250	2.40	20241025	1668	-84.65	20240105	250	2.40	20241025	0.07	N	009620	100	73 억	1746870	N	N	N	N
109	20241112	120234	57	100.00	KOSDAQ		금속	N	N	N	N	N	259	-7	5	-2.63	82037286	317318	209.84	266	268	253	345	187	266	258.53	2.37	-16112	270	267	265	262	260	267	262	74	79	100	150	1	1	73785902	191	-0.78	1.18	12	0.43	-330.00	219.00	1532	20231107	-83.09	250	20241025	3.60	1465	-82.32	20240105	250	3.60	20241025	1668	-84.47	20240105	250	3.60	20241025	0.07	N	009620	100	73 억	1746870	N	N	N	N
110	20241112	110233	57	100.00	KOSDAQ		금속	N	N	N	N	N	257	-9	5	-3.38	66400631	256294	169.48	266	268	253	345	187	266	259.08	2.37	-11794	270	267	265	262	260	267	262	74	79	100	150	1	1	73785902	190	-0.78	1.17	12	0.35	-330.00	219.00	1532	20231107	-83.22	250	20241025	2.80	1465	-82.46	20240105	250	2.80	20241025	1668	-84.59	20240105	250	2.80	20241025	0.07	N	009620	100	73 억	1746870	N	N	N	N
111	20241112	100234	57	100.00	KOSDAQ		금속	N	N	N	N	N	258	-8	5	-3.01	34816021	132674	87.73	266	268	257	345	187	266	262.42	2.37	-35521	270	267	265	262	260	267	262	74	79	100	150	1	1	73785902	190	-0.78	1.18	12	0.18	-330.00	219.00	1532	20231107	-83.16	250	20241025	3.20	1465	-82.39	20240105	250	3.20	20241025	1668	-84.53	20240105	250	3.20	20241025	0.07	N	009620	100	73 억	1746870	N	N	N	N
112	20241112	090233	57	100.00	KOSDAQ		금속	N	N	N	N	N	266	0	3	0.00	1639064	6157	4.07	266	267	266	345	187	266	266.21	2.37	1284	270	267	265	262	260	267	262	74	79	100	150	1	1	73785902	196	-0.81	1.21	12	0.01	-330.00	219.00	1532	20231107	-82.64	250	20241025	6.40	1465	-81.84	20240105	250	6.40	20241025	1668	-84.05	20240105	250	6.40	20241025	0.07	N	009620	100	73 억	1746870	N	N	N	N
113	20241111	160231	57	100.00	KOSDAQ		금속	N	N	N	N	N	266	-1	5	-0.37	39609048	149162	88.62	267	268	263	347	187	267	265.54	2.41	-30621	272	269	267	264	262	271	266	74	80	100	160	1	1	73785902	196	-0.81	1.21	12	0.20	-330.00	219.00	1532	20231107	-82.64	250	20241025	6.40	1465	-81.84	20240105	250	6.40	20241025	1668	-84.05	20240105	250	6.40	20241025	0.06	N	009620	100	73 억	1777491	N	N	N	N
114	20241111	150238	57	100.00	KOSDAQ		금속	N	N	N	N	N	266	-1	5	-0.37	37546218	141407	84.01	267	268	263	347	187	267	265.52	2.41	-30619	272	269	267	264	262	271	266	74	80	100	160	1	1	73785902	196	-0.81	1.21	12	0.19	-330.00	219.00	1532	20231107	-82.64	250	20241025	6.40	1465	-81.84	20240105	250	6.40	20241025	1668	-84.05	20240105	250	6.40	20241025	0.06	N	009620	100	73 억	1777491	N	N	N	N
115	20241111	140234	57	100.00	KOSDAQ		금속	N	N	N	N	N	267	0	3	0.00	34805698	131130	77.91	267	268	263	347	187	267	265.43	2.41	-30619	272	269	267	264	262	271	266	74	80	100	160	1	1	73785902	197	-0.81	1.22	12	0.18	-330.00	219.00	1532	20231107	-82.57	250	20241025	6.80	1465	-81.77	20240105	250	6.80	20241025	1668	-83.99	20240105	250	6.80	20241025	0.06	N	009620	100	73 억	1777491	N	N	N	N
116	20241111	130233	57	100.00	KOSDAQ		금속	N	N	N	N	N	266	-1	5	-0.37	34238977	129005	76.65	267	268	263	347	187	267	265.41	2.41	-30521	272	269	267	264	262	271	266	74	80	100	160	1	1	73785902	196	-0.81	1.21	12	0.17	-330.00	219.00	1532	20231107	-82.64	250	20241025	6.40	1465	-81.84	20240105	250	6.40	20241025	1668	-84.05	20240105	250	6.40	20241025	0.06	N	009620	100	73 억	1777491	N	N	N	N
117	20241111	120233	57	100.00	KOSDAQ		금속	N	N	N	N	N	265	-2	5	-0.75	32436896	122179	72.59	267	268	263	347	187	267	265.49	2.41	-30637	272	269	267	264	262	271	266	74	80	100	160	1	1	73785902	196	-0.80	1.21	12	0.17	-330.00	219.00	1532	20231107	-82.70	250	20241025	6.00	1465	-81.91	20240105	250	6.00	20241025	1668	-84.11	20240105	250	6.00	20241025	0.06	N	009620	100	73 억	1777491	N	N	N	N
118	20241111	110232	57	100.00	KOSDAQ		금속	N	N	N	N	N	266	-1	5	-0.37	26966034	101574	60.35	267	267	263	347	187	267	265.48	2.41	-28679	272	269	267	264	262	271	266	74	80	100	160	1	1	73785902	196	-0.81	1.21	12	0.14	-330.00	219.00	1532	20231107	-82.64	250	20241025	6.40	1465	-81.84	20240105	250	6.40	20241025	1668	-84.05	20240105	250	6.40	20241025	0.06	N	009620	100	73 억	1777491	N	N	N	N
119	20241111	100230	57	100.00	KOSDAQ		금속	N	N	N	N	N	265	-2	5	-0.75	15605911	58814	34.94	267	267	263	347	187	267	265.34	2.41	-31832	272	269	267	264	262	271	266	74	80	100	160	1	1	73785902	196	-0.80	1.21	12	0.08	-330.00	219.00	1532	20231107	-82.70	250	20241025	6.00	1465	-81.91	20240105	250	6.00	20241025	1668	-84.11	20240105	250	6.00	20241025	0.06	N	009620	100	73 억	1777491	N	N	N	N
120	20241111	090231	57	100.00	KOSDAQ		금속	N	N	N	N	N	267	0	3	0.00	386616	1448	0.86	267	267	267	347	187	267	267.00	2.41	0	272	269	267	264	262	271	266	74	80	100	160	1	1	73785902	197	-0.81	1.22	12	0.00	-330.00	219.00	1532	20231107	-82.57	250	20241025	6.80	1465	-81.77	20240105	250	6.80	20241025	1668	-83.99	20240105	250	6.80	20241025	0.06	N	009620	100	73 억	1777491	N	N	N	N
121	20241108	160228	57	100.00	KOSDAQ		금속	N	N	N	N	N	267	2	2	0.75	44922372	167813	77.89	265	270	265	344	186	265	267.69	2.46	-39473	277	271	267	261	257	269	259	74	79	100	150	1	1	73785902	197	-0.81	1.22	12	0.23	-330.00	219.00	1532	20231107	-82.57	250	20241025	6.80	1465	-81.77	20240105	250	6.80	20241025	1695	-84.25	20231108	250	6.80	20241025	0.04	N	009620	100	73 억	1816953	N	N	N	N
122	20241108	150233	57	100.00	KOSDAQ		금속	N	N	N	N	N	269	4	2	1.51	43751708	163444	75.86	265	270	265	344	186	265	267.69	2.46	-36005	277	271	267	261	257	269	259	74	79	100	150	1	1	73785902	198	-0.82	1.23	12	0.22	-330.00	219.00	1532	20231107	-82.44	250	20241025	7.60	1465	-81.64	20240105	250	7.60	20241025	1695	-84.13	20231108	250	7.60	20241025	0.04	N	009620	100	73 억	1816953	N	N	N	N
123	20241108	140231	57	100.00	KOSDAQ		금속	N	N	N	N	N	267	2	2	0.75	31040767	116049	53.86	265	270	265	344	186	265	267.48	2.46	-29170	277	271	267	261	257	269	259	74	79	100	150	1	1	73785902	197	-0.81	1.22	12	0.16	-330.00	219.00	1532	20231107	-82.57	250	20241025	6.80	1465	-81.77	20240105	250	6.80	20241025	1695	-84.25	20231108	250	6.80	20241025	0.04	N	009620	100	73 억	1816953	N	N	N	N
124	20241108	130232	57	100.00	KOSDAQ		금속	N	N	N	N	N	266	1	2	0.38	26310166	98300	45.63	265	270	265	344	186	265	267.65	2.46	-29051	277	271	267	261	257	269	259	74	79	100	150	1	1	73785902	196	-0.81	1.21	12	0.13	-330.00	219.00	1532	20231107	-82.64	250	20241025	6.40	1465	-81.84	20240105	250	6.40	20241025	1695	-84.31	20231108	250	6.40	20241025	0.04	N	009620	100	73 억	1816953	N	N	N	N
125	20241108	120233	57	100.00	KOSDAQ		금속	N	N	N	N	N	268	3	2	1.13	17376732	64920	30.13	265	270	265	344	186	265	267.66	2.46	609	277	271	267	261	257	269	259	74	79	100	150	1	1	73785902	198	-0.81	1.22	12	0.09	-330.00	219.00	1532	20231107	-82.51	250	20241025	7.20	1465	-81.71	20240105	250	7.20	20241025	1695	-84.19	20231108	250	7.20	20241025	0.04	N	009620	100	73 억	1816953	N	N	N	N
126	20241108	110233	57	100.00	KOSDAQ		금속	N	N	N	N	N	268	3	2	1.13	14010527	52339	24.29	265	270	265	344	186	265	267.69	2.46	678	277	271	267	261	257	269	259	74	79	100	150	1	1	73785902	198	-0.81	1.22	12	0.07	-330.00	219.00	1532	20231107	-82.51	250	20241025	7.20	1465	-81.71	20240105	250	7.20	20241025	1695	-84.19	20231108	250	7.20	20241025	0.04	N	009620	100	73 억	1816953	N	N	N	N
127	20241108	100233	57	100.00	KOSDAQ		금속	N	N	N	N	N	268	3	2	1.13	6339439	23670	10.99	265	270	265	344	186	265	267.83	2.46	-396	277	271	267	261	257	269	259	74	79	100	150	1	1	73785902	198	-0.81	1.22	12	0.03	-330.00	219.00	1532	20231107	-82.51	250	20241025	7.20	1465	-81.71	20240105	250	7.20	20241025	1695	-84.19	20231108	250	7.20	20241025	0.04	N	009620	100	73 억	1816953	N	N	N	N
128	20241108	090230	57	100.00	KOSDAQ		금속	N	N	N	N	N	265	0	3	0.00	341850	1290	0.60	265	265	265	344	186	265	265.00	2.46	-189	277	271	267	261	257	269	259	74	79	100	150	1	1	73785902	196	-0.80	1.21	12	0.00	-330.00	219.00	1532	20231107	-82.70	250	20241025	6.00	1465	-81.91	20240105	250	6.00	20241025	1695	-84.37	20231108	250	6.00	20241025	0.04	N	009620	100	73 억	1816953	N	N	N	N
129	20241107	160231	57	100.00	KOSDAQ		금속	N	N	N	N	N	265	-5	5	-1.85	57639414	215436	59.16	271	273	263	351	189	270	267.55	2.51	-42330	278	274	271	267	264	276	269	74	81	100	160	1	1	73785902	196	-0.80	1.21	12	0.29	-330.00	219.00	1532	20231107	-82.70	250	20241025	6.00	1465	-81.91	20240105	250	6.00	20241025	1745	-84.81	20231107	250	6.00	20241025	0.02	N	009620	100	73 억	1855689	N	N	N	N
130	20241107	150231	57	100.00	KOSDAQ		금속	N	N	N	N	N	267	-3	5	-1.11	55338443	206776	56.78	271	273	263	351	189	270	267.63	2.51	-42049	278	274	271	267	264	276	269	74	81	100	160	1	1	73785902	197	-0.81	1.22	12	0.28	-330.00	219.00	1532	20231107	-82.57	250	20241025	6.80	1465	-81.77	20240105	250	6.80	20241025	1745	-84.70	20231107	250	6.80	20241025	0.02	N	009620	100	73 억	1855689	N	N	N	N
131	20241107	140233	57	100.00	KOSDAQ		금속	N	N	N	N	N	268	-2	5	-0.74	50594554	189028	51.91	271	273	263	351	189	270	267.66	2.51	-42049	278	274	271	267	264	276	269	74	81	100	160	1	1	73785902	198	-0.81	1.22	12	0.26	-330.00	219.00	1532	20231107	-82.51	250	20241025	7.20	1465	-81.71	20240105	250	7.20	20241025	1745	-84.64	20231107	250	7.20	20241025	0.02	N	009620	100	73 억	1855689	N	N	N	N
132	20241107	130233	57	100.00	KOSDAQ		금속	N	N	N	N	N	268	-2	5	-0.74	50190759	187514	51.49	271	273	263	351	189	270	267.66	2.51	-42049	278	274	271	267	264	276	269	74	81	100	160	1	1	73785902	198	-0.81	1.22	12	0.25	-330.00	219.00	1532	20231107	-82.51	250	20241025	7.20	1465	-81.71	20240105	250	7.20	20241025	1745	-84.64	20231107	250	7.20	20241025	0.02	N	009620	100	73 억	1855689	N	N	N	N
133	20241107	120232	57	100.00	KOSDAQ		금속	N	N	N	N	N	265	-5	5	-1.85	36116094	134588	36.96	271	273	263	351	189	270	268.35	2.51	-62940	278	274	271	267	264	276	269	74	81	100	160	1	1	73785902	196	-0.80	1.21	12	0.18	-330.00	219.00	1532	20231107	-82.70	250	20241025	6.00	1465	-81.91	20240105	250	6.00	20241025	1745	-84.81	20231107	250	6.00	20241025	0.02	N	009620	100	73 억	1855689	N	N	N	N
134	20241107	110232	57	100.00	KOSDAQ		금속	N	N	N	N	N	267	-3	5	-1.11	26473032	98386	27.02	271	273	264	351	189	270	269.07	2.51	-56366	278	274	271	267	264	276	269	74	81	100	160	1	1	73785902	197	-0.81	1.22	12	0.13	-330.00	219.00	1532	20231107	-82.57	250	20241025	6.80	1465	-81.77	20240105	250	6.80	20241025	1745	-84.70	20231107	250	6.80	20241025	0.02	N	009620	100	73 억	1855689	N	N	N	N
135	20241107	100231	57	100.00	KOSDAQ		금속	N	N	N	N	N	268	-2	5	-0.74	22865033	84804	23.29	271	273	267	351	189	270	269.62	2.51	-53439	278	274	271	267	264	276	269	74	81	100	160	1	1	73785902	198	-0.81	1.22	12	0.11	-330.00	219.00	1532	20231107	-82.51	250	20241025	7.20	1465	-81.71	20240105	250	7.20	20241025	1745	-84.64	20231107	250	7.20	20241025	0.02	N	009620	100	73 억	1855689	N	N	N	N
136	20241107	090231	57	100.00	KOSDAQ		금속	N	N	N	N	N	271	1	2	0.37	1084000	4000	1.10	271	271	271	351	189	270	271.00	2.51	0	278	274	271	267	264	276	269	74	81	100	160	1	1	73785902	200	-0.82	1.24	12	0.01	-330.00	219.00	1532	20231107	-82.31	250	20241025	8.40	1465	-81.50	20240105	250	8.40	20241025	1745	-84.47	20231107	250	8.40	20241025	0.02	N	009620	100	73 억	1855689	N	N	N	N
137	20241106	160232	57	100.00	KOSDAQ		금속	N	N	N	N	N	270	2	2	0.75	98642391	363941	163.36	268	275	268	348	188	268	271.04	2.36	117245	273	270	269	266	265	270	266	74	80	100	160	1	1	73785902	199	-0.82	1.23	12	0.49	-330.00	219.00	1532	20231107	-82.38	250	20241025	8.00	1465	-81.57	20240105	250	8.00	20241025	1745	-84.53	20231107	250	8.00	20241025	0.00	N	009620	100	73 억	1742038	N	N	N	N
138	20241106	150239	57	100.00	KOSDAQ		금속	N	N	N	N	N	271	3	2	1.12	87015751	320834	144.01	268	275	268	348	188	268	271.22	2.36	117115	273	270	269	266	265	270	266	74	80	100	160	1	1	73785902	200	-0.82	1.24	12	0.43	-330.00	219.00	1532	20231107	-82.31	250	20241025	8.40	1465	-81.50	20240105	250	8.40	20241025	1745	-84.47	20231107	250	8.40	20241025	0.00	N	009620	100	73 억	1742038	N	N	N	N
139	20241106	140238	57	100.00	KOSDAQ		금속	N	N	N	N	N	271	3	2	1.12	82645712	304689	136.77	268	275	268	348	188	268	271.25	2.36	117115	273	270	269	266	265	270	266	74	80	100	160	1	1	73785902	200	-0.82	1.24	12	0.41	-330.00	219.00	1532	20231107	-82.31	250	20241025	8.40	1465	-81.50	20240105	250	8.40	20241025	1745	-84.47	20231107	250	8.40	20241025	0.00	N	009620	100	73 억	1742038	N	N	N	N
140	20241106	130237	57	100.00	KOSDAQ		금속	N	N	N	N	N	270	2	2	0.75	72213854	265982	119.39	268	275	268	348	188	268	271.50	2.36	116693	273	270	269	266	265	270	266	74	80	100	160	1	1	73785902	199	-0.82	1.23	12	0.36	-330.00	219.00	1532	20231107	-82.38	250	20241025	8.00	1465	-81.57	20240105	250	8.00	20241025	1745	-84.53	20231107	250	8.00	20241025	0.00	N	009620	100	73 억	1742038	N	N	N	N
141	20241106	120230	57	100.00	KOSDAQ		금속	N	N	N	N	N	272	4	2	1.49	65908743	242693	108.94	268	275	268	348	188	268	271.57	2.36	116630	273	270	269	266	265	270	266	74	80	100	160	1	1	73785902	201	-0.82	1.24	12	0.33	-330.00	219.00	1532	20231107	-82.25	250	20241025	8.80	1465	-81.43	20240105	250	8.80	20241025	1745	-84.41	20231107	250	8.80	20241025	0.00	N	009620	100	73 억	1742038	N	N	N	N
142	20241106	110235	57	100.00	KOSDAQ		금속	N	N	N	N	N	275	7	2	2.61	58390082	214968	96.49	268	275	268	348	188	268	271.62	2.36	113865	273	270	269	266	265	270	266	74	80	100	160	1	1	73785902	203	-0.83	1.26	12	0.29	-330.00	219.00	1532	20231107	-82.05	250	20241025	10.00	1465	-81.23	20240105	250	10.00	20241025	1745	-84.24	20231107	250	10.00	20241025	0.00	N	009620	100	73 억	1742038	N	N	N	N
143	20241106	100234	57	100.00	KOSDAQ		금속	N	N	N	N	N	273	5	2	1.87	50923206	187608	84.21	268	275	268	348	188	268	271.43	2.36	111758	273	270	269	266	265	270	266	74	80	100	160	1	1	73785902	201	-0.83	1.25	12	0.25	-330.00	219.00	1532	20231107	-82.18	250	20241025	9.20	1465	-81.37	20240105	250	9.20	20241025	1745	-84.36	20231107	250	9.20	20241025	0.00	N	009620	100	73 억	1742038	N	N	N	N
144	20241106	090233	57	100.00	KOSDAQ		금속	N	N	N	N	N	268	0	3	0.00	7577736	28265	12.69	268	270	268	348	188	268	268.10	2.36	1863	273	270	269	266	265	270	266	74	80	100	160	1	1	73785902	198	-0.81	1.22	12	0.04	-330.00	219.00	1532	20231107	-82.51	250	20241025	7.20	1465	-81.71	20240105	250	7.20	20241025	1745	-84.64	20231107	250	7.20	20241025	0.00	N	009620	100	73 억	1742038	N	N	N	N
145	20241105	160229	57	100.00	KOSDAQ		금속	N	N	N	N	N	268	2	2	0.75	60056550	222779	75.26	270	272	268	345	187	266	269.58	2.36	230	280	272	267	259	254	270	257	74	79	100	150	1	1	73785902	198	-0.81	1.22	12	0.30	-330.00	219.00	1532	20231107	-82.51	250	20241025	7.20	1465	-81.71	20240105	250	7.20	20241025	1745	-84.64	20231107	250	7.20	20241025	0.00	N	009620	100	73 억	1741156	N	N	N	N
146	20241105	150233	57	100.00	KOSDAQ		금속	N	N	N	N	N	269	3	2	1.13	56314118	208869	70.56	270	272	268	345	187	266	269.61	2.36	-19	280	272	267	259	254	270	257	74	79	100	150	1	1	73785902	198	-0.82	1.23	12	0.28	-330.00	219.00	1532	20231107	-82.44	250	20241025	7.60	1465	-81.64	20240105	250	7.60	20241025	1745	-84.58	20231107	250	7.60	20241025	0.00	N	009620	100	73 억	1741156	N	N	N	N
147	20241105	140230	57	100.00	KOSDAQ		금속	N	N	N	N	N	269	3	2	1.13	47255404	175254	59.21	270	272	268	345	187	266	269.64	2.36	-1797	280	272	267	259	254	270	257	74	79	100	150	1	1	73785902	198	-0.82	1.23	12	0.24	-330.00	219.00	1532	20231107	-82.44	250	20241025	7.60	1465	-81.64	20240105	250	7.60	20241025	1745	-84.58	20231107	250	7.60	20241025	0.00	N	009620	100	73 억	1741156	N	N	N	N
148	20241105	130230	57	100.00	KOSDAQ		금속	N	N	N	N	N	270	4	2	1.50	45688295	169434	57.24	270	272	268	345	187	266	269.65	2.36	-1145	280	272	267	259	254	270	257	74	79	100	150	1	1	73785902	199	-0.82	1.23	12	0.23	-330.00	219.00	1532	20231107	-82.38	250	20241025	8.00	1465	-81.57	20240105	250	8.00	20241025	1745	-84.53	20231107	250	8.00	20241025	0.00	N	009620	100	73 억	1741156	N	N	N	N
149	20241105	120230	57	100.00	KOSDAQ		금속	N	N	N	N	N	270	4	2	1.50	43328347	160663	54.28	270	272	268	345	187	266	269.68	2.36	-1798	280	272	267	259	254	270	257	74	79	100	150	1	1	73785902	199	-0.82	1.23	12	0.22	-330.00	219.00	1532	20231107	-82.38	250	20241025	8.00	1465	-81.57	20240105	250	8.00	20241025	1745	-84.53	20231107	250	8.00	20241025	0.00	N	009620	100	73 억	1741156	N	N	N	N
150	20241105	110226	57	100.00	KOSDAQ		금속	N	N	N	N	N	268	2	2	0.75	40772938	151196	51.08	270	272	268	345	187	266	269.67	2.36	-1798	280	272	267	259	254	270	257	74	79	100	150	1	1	73785902	198	-0.81	1.22	12	0.20	-330.00	219.00	1532	20231107	-82.51	250	20241025	7.20	1465	-81.71	20240105	250	7.20	20241025	1745	-84.64	20231107	250	7.20	20241025	0.00	N	009620	100	73 억	1741156	N	N	N	N
151	20241105	100228	57	100.00	KOSDAQ		금속	N	N	N	N	N	271	5	2	1.88	21960121	81358	27.48	270	272	268	345	187	266	269.92	2.36	-1616	280	272	267	259	254	270	257	74	79	100	150	1	1	73785902	200	-0.82	1.24	12	0.11	-330.00	219.00	1532	20231107	-82.31	250	20241025	8.40	1465	-81.50	20240105	250	8.40	20241025	1745	-84.47	20231107	250	8.40	20241025	0.00	N	009620	100	73 억	1741156	N	N	N	N
152	20241105	090228	57	100.00	KOSDAQ		금속	N	N	N	N	N	268	2	2	0.75	442951	1643	0.56	270	270	268	345	187	266	269.60	2.36	-331	280	272	267	259	254	270	257	74	79	100	150	1	1	73785902	198	-0.81	1.22	12	0.00	-330.00	219.00	1532	20231107	-82.51	250	20241025	7.20	1465	-81.71	20240105	250	7.20	20241025	1745	-84.64	20231107	250	7.20	20241025	0.00	N	009620	100	73 억	1741156	N	N	N	N
153	20241104	160228	57	100.00	KOSDAQ		금속	N	N	N	N	N	266	-3	5	-1.12	78936121	295551	128.58	269	275	262	349	189	269	267.08	2.35	3886	276	272	266	262	256	274	264	74	80	100	160	1	1	73785902	196	-0.81	1.21	12	0.40	-330.00	219.00	1532	20231107	-82.64	250	20241025	6.40	1465	-81.84	20240105	250	6.40	20241025	1745	-84.76	20231107	250	6.40	20241025	0.00	N	009620	100	73 억	1737528	N	N	N	N
154	20241104	150231	57	100.00	KOSDAQ		금속	N	N	N	N	N	268	-1	5	-0.37	77647614	290717	126.48	269	275	262	349	189	269	267.09	2.35	4240	276	272	266	262	256	274	264	74	80	100	160	1	1	73785902	198	-0.81	1.22	12	0.39	-330.00	219.00	1532	20231107	-82.51	250	20241025	7.20	1465	-81.71	20240105	250	7.20	20241025	1745	-84.64	20231107	250	7.20	20241025	0.00	N	009620	100	73 억	1737528	N	N	N	N
155	20241104	140228	57	100.00	KOSDAQ		금속	N	N	N	N	N	268	-1	5	-0.37	69362424	259712	112.99	269	275	262	349	189	269	267.07	2.35	16483	276	272	266	262	256	274	264	74	80	100	160	1	1	73785902	198	-0.81	1.22	12	0.35	-330.00	219.00	1532	20231107	-82.51	250	20241025	7.20	1465	-81.71	20240105	250	7.20	20241025	1745	-84.64	20231107	250	7.20	20241025	0.00	N	009620	100	73 억	1737528	N	N	N	N
156	20241104	130206	57	100.00	KOSDAQ		금속	N	N	N	N	N	267	-2	5	-0.74	67041850	251008	109.20	269	275	262	349	189	269	267.09	2.35	14183	276	272	266	262	256	274	264	74	80	100	160	1	1	73785902	197	-0.81	1.22	12	0.34	-330.00	219.00	1532	20231107	-82.57	250	20241025	6.80	1465	-81.77	20240105	250	6.80	20241025	1745	-84.70	20231107	250	6.80	20241025	0.00	N	009620	100	73 억	1737528	N	N	N	N
157	20241104	120226	57	100.00	KOSDAQ		금속	N	N	N	N	N	267	-2	5	-0.74	60603843	226880	98.70	269	275	262	349	189	269	267.12	2.35	20439	276	272	266	262	256	274	264	74	80	100	160	1	1	73785902	197	-0.81	1.22	12	0.31	-330.00	219.00	1532	20231107	-82.57	250	20241025	6.80	1465	-81.77	20240105	250	6.80	20241025	1745	-84.70	20231107	250	6.80	20241025	0.00	N	009620	100	73 억	1737528	N	N	N	N
158	20241104	110225	57	100.00	KOSDAQ		금속	N	N	N	N	N	270	1	2	0.37	57414604	214921	93.50	269	275	262	349	189	269	267.14	2.35	19861	276	272	266	262	256	274	264	74	80	100	160	1	1	73785902	199	-0.82	1.23	12	0.29	-330.00	219.00	1532	20231107	-82.38	250	20241025	8.00	1465	-81.57	20240105	250	8.00	20241025	1745	-84.53	20231107	250	8.00	20241025	0.00	N	009620	100	73 억	1737528	N	N	N	N
159	20241104	100224	57	100.00	KOSDAQ		금속	N	N	N	N	N	270	1	2	0.37	45341802	170029	73.97	269	275	262	349	189	269	266.67	2.35	54145	276	272	266	262	256	274	264	74	80	100	160	1	1	73785902	199	-0.82	1.23	12	0.23	-330.00	219.00	1532	20231107	-82.38	250	20241025	8.00	1465	-81.57	20240105	250	8.00	20241025	1745	-84.53	20231107	250	8.00	20241025	0.00	N	009620	100	73 억	1737528	N	N	N	N
160	20241104	090223	57	100.00	KOSDAQ		금속	N	N	N	N	N	266	-3	5	-1.12	15505103	58014	25.24	269	269	266	349	189	269	267.26	2.35	42858	276	272	266	262	256	274	264	74	80	100	160	1	1	73785902	196	-0.81	1.21	12	0.08	-330.00	219.00	1532	20231107	-82.64	250	20241025	6.40	1465	-81.84	20240105	250	6.40	20241025	1745	-84.76	20231107	250	6.40	20241025	0.00	N	009620	100	73 억	1737528	N	N	N	N
161	20241101	160219	57	100.00	KOSDAQ		금속	N	N	N	N	N	269	-1	5	-0.37	60681885	229539	60.09	260	270	260	351	189	270	264.36	2.36	-4796	278	274	269	265	260	276	267	74	81	100	160	1	1	73785902	198	-0.82	1.23	12	0.31	-330.00	219.00	1532	20231107	-82.44	250	20241025	7.60	1465	-81.64	20240105	250	7.60	20241025	1745	-84.58	20231107	250	7.60	20241025	0.00	N	009620	100	73 억	1743302	N	N	N	N
162	20241101	150225	57	100.00	KOSDAQ		금속	N	N	N	N	N	266	-4	5	-1.48	58053046	219663	57.51	260	270	260	351	189	270	264.28	2.36	-4397	278	274	269	265	260	276	267	74	81	100	160	1	1	73785902	196	-0.81	1.21	12	0.30	-330.00	219.00	1532	20231107	-82.64	250	20241025	6.40	1465	-81.84	20240105	250	6.40	20241025	1745	-84.76	20231107	250	6.40	20241025	0.00	N	009620	100	73 억	1743302	N	N	N	N
163	20241101	140220	57	100.00	KOSDAQ		금속	N	N	N	N	N	263	-7	5	-2.59	56101523	212291	55.58	260	270	260	351	189	270	264.27	2.36	-3184	278	274	269	265	260	276	267	74	81	100	160	1	1	73785902	194	-0.80	1.20	12	0.29	-330.00	219.00	1532	20231107	-82.83	250	20241025	5.20	1465	-82.05	20240105	250	5.20	20241025	1745	-84.93	20231107	250	5.20	20241025	0.00	N	009620	100	73 억	1743302	N	N	N	N
164	20241101	130237	57	100.00	KOSDAQ		금속	N	N	N	N	N	265	-5	5	-1.85	46901680	177437	46.45	260	270	260	351	189	270	264.33	2.36	-6024	278	274	269	265	260	276	267	74	81	100	160	1	1	73785902	196	-0.80	1.21	12	0.24	-330.00	219.00	1532	20231107	-82.70	250	20241025	6.00	1465	-81.91	20240105	250	6.00	20241025	1745	-84.81	20231107	250	6.00	20241025	0.00	N	009620	100	73 억	1743302	N	N	N	N
165	20241101	120238	57	100.00	KOSDAQ		금속	N	N	N	N	N	265	-5	5	-1.85	42493143	160784	42.09	260	270	260	351	189	270	264.29	2.36	-6970	278	274	269	265	260	276	267	74	81	100	160	1	1	73785902	196	-0.80	1.21	12	0.22	-330.00	219.00	1532	20231107	-82.70	250	20241025	6.00	1465	-81.91	20240105	250	6.00	20241025	1745	-84.81	20231107	250	6.00	20241025	0.00	N	009620	100	73 억	1743302	N	N	N	N
166	20241101	110236	57	100.00	KOSDAQ		금속	N	N	N	N	N	264	-6	5	-2.22	40001127	151338	39.62	260	270	260	351	189	270	264.32	2.36	-6799	278	274	269	265	260	276	267	74	81	100	160	1	1	73785902	195	-0.80	1.21	12	0.21	-330.00	219.00	1532	20231107	-82.77	250	20241025	5.60	1465	-81.98	20240105	250	5.60	20241025	1745	-84.87	20231107	250	5.60	20241025	0.00	N	009620	100	73 억	1743302	N	N	N	N
167	20241101	100237	57	100.00	KOSDAQ		금속	N	N	N	N	N	266	-4	5	-1.48	30077360	114059	29.86	260	270	260	351	189	270	263.70	2.36	15517	278	274	269	265	260	276	267	74	81	100	160	1	1	73785902	196	-0.81	1.21	12	0.15	-330.00	219.00	1532	20231107	-82.64	250	20241025	6.40	1465	-81.84	20240105	250	6.40	20241025	1745	-84.76	20231107	250	6.40	20241025	0.00	N	009620	100	73 억	1743302	N	N	N	N
168	20241101	090236	57	100.00	KOSDAQ		금속	N	N	N	N	N	263	-7	5	-2.59	4856533	18669	4.89	260	269	260	351	189	270	260.14	2.36	208	278	274	269	265	260	276	267	74	81	100	160	1	1	73785902	194	-0.80	1.20	12	0.03	-330.00	219.00	1532	20231107	-82.83	250	20241025	5.20	1465	-82.05	20240105	250	5.20	20241025	1745	-84.93	20231107	250	5.20	20241025	0.00	N	009620	100	73 억	1743302	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History