KissMeData/093380/price/prices-20241001.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

65 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	20241031	160809	57	100.00	KOSDAQ		금속	N	N	N	N	N	2680	20	2	0.75	17279845	6466	29.16	2660	2700	2655	3455	1865	2660	2672.42	0.38	-181	2786	2722	2686	2622	2586	2705	2605	49	795	500	1910	5	1	9879313	265	4.74	0.36	08	0.07	565.00	7513.00	4175	20240202	-35.81	2650	20241030	1.13	4175	-35.81	20240202	2650	1.13	20241030	4175	-35.81	20240202	2650	1.13	20241030	0.15	N	093380	500	49 억	37704	N	N	N	N
3	20241031	150820	57	100.00	KOSDAQ		금속	N	N	N	N	N	2680	20	2	0.75	16615425	6218	28.05	2660	2700	2655	3455	1865	2660	2672.15	0.38	-181	2786	2722	2686	2622	2586	2705	2605	49	795	500	1910	5	1	9879313	265	4.74	0.36	08	0.06	565.00	7513.00	4175	20240202	-35.81	2650	20241030	1.13	4175	-35.81	20240202	2650	1.13	20241030	4175	-35.81	20240202	2650	1.13	20241030	0.15	N	093380	500	49 억	37704	N	N	N	N
4	20241031	140819	57	100.00	KOSDAQ		금속	N	N	N	N	N	2680	20	2	0.75	15688045	5872	26.49	2660	2700	2655	3455	1865	2660	2671.67	0.38	-159	2786	2722	2686	2622	2586	2705	2605	49	795	500	1910	5	1	9879313	265	4.74	0.36	08	0.06	565.00	7513.00	4175	20240202	-35.81	2650	20241030	1.13	4175	-35.81	20240202	2650	1.13	20241030	4175	-35.81	20240202	2650	1.13	20241030	0.15	N	093380	500	49 억	37704	N	N	N	N
5	20241031	130818	57	100.00	KOSDAQ		금속	N	N	N	N	N	2670	10	2	0.38	13598680	5090	22.96	2660	2700	2655	3455	1865	2660	2671.65	0.38	-175	2786	2722	2686	2622	2586	2705	2605	49	795	500	1910	5	1	9879313	264	4.73	0.36	08	0.05	565.00	7513.00	4175	20240202	-36.05	2650	20241030	0.75	4175	-36.05	20240202	2650	0.75	20241030	4175	-36.05	20240202	2650	0.75	20241030	0.15	N	093380	500	49 억	37704	N	N	N	N
6	20241031	120819	57	100.00	KOSDAQ		금속	N	N	N	N	N	2670	10	2	0.38	12788025	4787	21.59	2660	2700	2655	3455	1865	2660	2671.41	0.38	-157	2786	2722	2686	2622	2586	2705	2605	49	795	500	1910	5	1	9879313	264	4.73	0.36	08	0.05	565.00	7513.00	4175	20240202	-36.05	2650	20241030	0.75	4175	-36.05	20240202	2650	0.75	20241030	4175	-36.05	20240202	2650	0.75	20241030	0.15	N	093380	500	49 억	37704	N	N	N	N
7	20241031	110818	57	100.00	KOSDAQ		금속	N	N	N	N	N	2660	0	3	0.00	9255200	3457	15.59	2660	2700	2660	3455	1865	2660	2677.23	0.38	-179	2786	2722	2686	2622	2586	2705	2605	49	795	500	1910	5	1	9879313	263	4.71	0.35	08	0.03	565.00	7513.00	4175	20240202	-36.29	2650	20241030	0.38	4175	-36.29	20240202	2650	0.38	20241030	4175	-36.29	20240202	2650	0.38	20241030	0.15	N	093380	500	49 억	37704	N	N	N	N
8	20241031	100818	57	100.00	KOSDAQ		금속	N	N	N	N	N	2685	25	2	0.94	3613670	1350	6.09	2660	2700	2660	3455	1865	2660	2676.79	0.38	-122	2786	2722	2686	2622	2586	2705	2605	49	795	500	1910	5	1	9879313	265	4.75	0.36	08	0.01	565.00	7513.00	4175	20240202	-35.69	2650	20241030	1.32	4175	-35.69	20240202	2650	1.32	20241030	4175	-35.69	20240202	2650	1.32	20241030	0.15	N	093380	500	49 억	37704	N	N	N	N
9	20241031	090815	57	100.00	KOSDAQ		금속	N	N	N	N	N	2700	40	2	1.50	872640	328	1.48	2660	2700	2660	3455	1865	2660	2660.49	0.38	-56	2786	2722	2686	2622	2586	2705	2605	49	795	500	1910	5	1	9879313	267	4.78	0.36	08	0.00	565.00	7513.00	4175	20240202	-35.33	2650	20241030	1.89	4175	-35.33	20240202	2650	1.89	20241030	4175	-35.33	20240202	2650	1.89	20241030	0.15	N	093380	500	49 억	37704	N	N	N	N
10	20241030	160813	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2660	-65	5	-2.39	60105890	22136	201.38	2740	2750	2650	3540	1910	2725	2715.30	0.38	31	2775	2750	2715	2690	2655	2762	2702	49	815	500	1960	5	1	9879313	263	4.71	0.35	08	0.22	565.00	7513.00	4175	20240202	-36.29	2650	20241030	0.38	4175	-36.29	20240202	2650	0.38	20241030	4175	-36.29	20240202	2650	0.38	20241030	0.15	N	093380	500	49 억	37673	N	N	N	N
11	20241030	150833	57	100.00	KOSDAQ		금속	N	N	N	N	N	2730	5	2	0.18	33909545	12390	112.72	2740	2750	2710	3540	1910	2725	2736.85	0.38	387	2775	2750	2715	2690	2655	2762	2702	49	815	500	1960	5	1	9879313	270	4.83	0.36	08	0.13	565.00	7513.00	4175	20240202	-34.61	2680	20241029	1.87	4175	-34.61	20240202	2680	1.87	20241029	4175	-34.61	20240202	2680	1.87	20241029	0.15	N	093380	500	49 억	37673	N	N	N	N
12	20241030	140816	57	100.00	KOSDAQ		금속	N	N	N	N	N	2725	0	3	0.00	33698885	12313	112.02	2740	2750	2710	3540	1910	2725	2736.85	0.38	387	2775	2750	2715	2690	2655	2762	2702	49	815	500	1960	5	1	9879313	269	4.82	0.36	08	0.12	565.00	7513.00	4175	20240202	-34.73	2680	20241029	1.68	4175	-34.73	20240202	2680	1.68	20241029	4175	-34.73	20240202	2680	1.68	20241029	0.15	N	093380	500	49 억	37673	N	N	N	N
13	20241030	130821	57	100.00	KOSDAQ		금속	N	N	N	N	N	2745	20	2	0.73	33040955	12073	109.83	2740	2750	2710	3540	1910	2725	2736.76	0.38	388	2775	2750	2715	2690	2655	2762	2702	49	815	500	1960	5	1	9879313	271	4.86	0.37	08	0.12	565.00	7513.00	4175	20240202	-34.25	2680	20241029	2.43	4175	-34.25	20240202	2680	2.43	20241029	4175	-34.25	20240202	2680	2.43	20241029	0.15	N	093380	500	49 억	37673	N	N	N	N
14	20241030	120832	57	100.00	KOSDAQ		금속	N	N	N	N	N	2720	-5	5	-0.18	27016640	9870	89.79	2740	2750	2710	3540	1910	2725	2737.25	0.38	413	2775	2750	2715	2690	2655	2762	2702	49	815	500	1960	5	1	9879313	269	4.81	0.36	08	0.10	565.00	7513.00	4175	20240202	-34.85	2680	20241029	1.49	4175	-34.85	20240202	2680	1.49	20241029	4175	-34.85	20240202	2680	1.49	20241029	0.15	N	093380	500	49 억	37673	N	N	N	N
15	20241030	110818	57	100.00	KOSDAQ		금속	N	N	N	N	N	2710	-15	5	-0.55	26973120	9854	89.65	2740	2750	2710	3540	1910	2725	2737.28	0.38	427	2775	2750	2715	2690	2655	2762	2702	49	815	500	1960	5	1	9879313	268	4.80	0.36	08	0.10	565.00	7513.00	4175	20240202	-35.09	2680	20241029	1.12	4175	-35.09	20240202	2680	1.12	20241029	4175	-35.09	20240202	2680	1.12	20241029	0.15	N	093380	500	49 억	37673	N	N	N	N
16	20241030	100816	57	100.00	KOSDAQ		금속	N	N	N	N	N	2730	5	2	0.18	24276705	8863	80.63	2740	2750	2725	3540	1910	2725	2739.11	0.38	340	2775	2750	2715	2690	2655	2762	2702	49	815	500	1960	5	1	9879313	270	4.83	0.36	08	0.09	565.00	7513.00	4175	20240202	-34.61	2680	20241029	1.87	4175	-34.61	20240202	2680	1.87	20241029	4175	-34.61	20240202	2680	1.87	20241029	0.15	N	093380	500	49 억	37673	N	N	N	N
17	20241030	090820	57	100.00	KOSDAQ		금속	N	N	N	N	N	2745	20	2	0.73	783165	286	2.60	2740	2745	2735	3540	1910	2725	2738.34	0.38	-26	2775	2750	2715	2690	2655	2762	2702	49	815	500	1960	5	1	9879313	271	4.86	0.37	08	0.00	565.00	7513.00	4175	20240202	-34.25	2680	20241029	2.43	4175	-34.25	20240202	2680	2.43	20241029	4175	-34.25	20240202	2680	2.43	20241029	0.15	N	093380	500	49 억	37673	N	N	N	N
18	20241029	160749	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2725	20	2	0.74	29834320	10992	111.35	2715	2740	2680	3515	1895	2705	2714.18	0.38	-70	2771	2737	2721	2687	2671	2730	2680	49	810	500	1940	5	1	9879313	269	4.82	0.36	08	0.11	565.00	7513.00	4175	20240202	-34.73	2680	20241029	1.68	4175	-34.73	20240202	2680	1.68	20241029	4175	-34.73	20240202	2680	1.68	20241029	0.14	N	093380	500	49 억	37743	N	N	N	N
19	20241029	150802	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2730	25	2	0.92	29323990	10805	109.45	2715	2740	2680	3515	1895	2705	2713.93	0.38	7	2771	2737	2721	2687	2671	2730	2680	49	810	500	1940	5	1	9879313	270	4.83	0.36	08	0.11	565.00	7513.00	4175	20240202	-34.61	2680	20241029	1.87	4175	-34.61	20240202	2680	1.87	20241029	4175	-34.61	20240202	2680	1.87	20241029	0.14	N	093380	500	49 억	37743	N	N	N	N
20	20241029	140713	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2710	5	2	0.18	23447305	8645	87.57	2715	2740	2680	3515	1895	2705	2712.24	0.38	-46	2771	2737	2721	2687	2671	2730	2680	49	810	500	1940	5	1	9879313	268	4.80	0.36	08	0.09	565.00	7513.00	4175	20240202	-35.09	2680	20241029	1.12	4175	-35.09	20240202	2680	1.12	20241029	4175	-35.09	20240202	2680	1.12	20241029	0.14	N	093380	500	49 억	37743	N	N	N	N
21	20241029	130756	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2710	5	2	0.18	23219665	8561	86.72	2715	2740	2680	3515	1895	2705	2712.26	0.38	-46	2771	2737	2721	2687	2671	2730	2680	49	810	500	1940	5	1	9879313	268	4.80	0.36	08	0.09	565.00	7513.00	4175	20240202	-35.09	2680	20241029	1.12	4175	-35.09	20240202	2680	1.12	20241029	4175	-35.09	20240202	2680	1.12	20241029	0.14	N	093380	500	49 억	37743	N	N	N	N
22	20241029	120758	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2705	0	3	0.00	18026520	6641	67.27	2715	2740	2680	3515	1895	2705	2714.43	0.38	-46	2771	2737	2721	2687	2671	2730	2680	49	810	500	1940	5	1	9879313	267	4.79	0.36	08	0.07	565.00	7513.00	4175	20240202	-35.21	2680	20241029	0.93	4175	-35.21	20240202	2680	0.93	20241029	4175	-35.21	20240202	2680	0.93	20241029	0.14	N	093380	500	49 억	37743	N	N	N	N
23	20241029	110813	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2680	-25	5	-0.92	17282650	6366	64.49	2715	2740	2680	3515	1895	2705	2714.84	0.38	-46	2771	2737	2721	2687	2671	2730	2680	49	810	500	1940	5	1	9879313	265	4.74	0.36	08	0.06	565.00	7513.00	4175	20240202	-35.81	2680	20241029	0.00	4175	-35.81	20240202	2680	0.00	20241029	4175	-35.81	20240202	2680	0.00	20241029	0.14	N	093380	500	49 억	37743	N	N	N	N
24	20241029	100755	57	100.00	KOSDAQ		금속	N	N	N	N	N	2730	25	2	0.92	5664815	2072	20.99	2715	2740	2715	3515	1895	2705	2733.98	0.38	-36	2771	2737	2721	2687	2671	2730	2680	49	810	500	1940	5	1	9879313	270	4.83	0.36	08	0.02	565.00	7513.00	4175	20240202	-34.61	2685	20241025	1.68	4175	-34.61	20240202	2685	1.68	20241025	4175	-34.61	20240202	2685	1.68	20241025	0.14	N	093380	500	49 억	37743	N	N	N	N
25	20241028	160747	57	100.00	KOSDAQ		금속	N	N	N	N	N	2705	0	3	0.00	26813565	9872	67.05	2755	2755	2705	3515	1895	2705	2716.12	0.38	-247	2811	2757	2721	2667	2631	2740	2650	49	810	500	1940	5	1	9879313	267	4.79	0.36	08	0.10	565.00	7513.00	4175	20240202	-35.21	2685	20241025	0.74	4175	-35.21	20240202	2685	0.74	20241025	4175	-35.21	20240202	2685	0.74	20241025	0.14	N	093380	500	49 억	37965	N	N	N	N
26	20241028	150753	57	100.00	KOSDAQ		금속	N	N	N	N	N	2710	5	2	0.18	24878185	9157	62.20	2755	2755	2705	3515	1895	2705	2716.85	0.38	-219	2811	2757	2721	2667	2631	2740	2650	49	810	500	1940	5	1	9879313	268	4.80	0.36	08	0.09	565.00	7513.00	4175	20240202	-35.09	2685	20241025	0.93	4175	-35.09	20240202	2685	0.93	20241025	4175	-35.09	20240202	2685	0.93	20241025	0.14	N	093380	500	49 억	37965	N	N	N	N
27	20241028	140755	57	100.00	KOSDAQ		금속	N	N	N	N	N	2705	0	3	0.00	23660635	8707	59.14	2755	2755	2705	3515	1895	2705	2717.43	0.38	-217	2811	2757	2721	2667	2631	2740	2650	49	810	500	1940	5	1	9879313	267	4.79	0.36	08	0.09	565.00	7513.00	4175	20240202	-35.21	2685	20241025	0.74	4175	-35.21	20240202	2685	0.74	20241025	4175	-35.21	20240202	2685	0.74	20241025	0.14	N	093380	500	49 억	37965	N	N	N	N
28	20241028	130751	57	100.00	KOSDAQ		금속	N	N	N	N	N	2715	10	2	0.37	15934830	5860	39.80	2755	2755	2705	3515	1895	2705	2719.25	0.38	-244	2811	2757	2721	2667	2631	2740	2650	49	810	500	1940	5	1	9879313	268	4.81	0.36	08	0.06	565.00	7513.00	4175	20240202	-34.97	2685	20241025	1.12	4175	-34.97	20240202	2685	1.12	20241025	4175	-34.97	20240202	2685	1.12	20241025	0.14	N	093380	500	49 억	37965	N	N	N	N
29	20241028	120752	57	100.00	KOSDAQ		금속	N	N	N	N	N	2725	20	2	0.74	13745140	5056	34.34	2755	2755	2705	3515	1895	2705	2718.58	0.38	-252	2811	2757	2721	2667	2631	2740	2650	49	810	500	1940	5	1	9879313	269	4.82	0.36	08	0.05	565.00	7513.00	4175	20240202	-34.73	2685	20241025	1.49	4175	-34.73	20240202	2685	1.49	20241025	4175	-34.73	20240202	2685	1.49	20241025	0.14	N	093380	500	49 억	37965	N	N	N	N
30	20241028	110647	57	100.00	KOSDAQ		금속	N	N	N	N	N	2720	15	2	0.55	11797440	4340	29.48	2755	2755	2705	3515	1895	2705	2718.30	0.38	-203	2811	2757	2721	2667	2631	2740	2650	49	810	500	1940	5	1	9879313	269	4.81	0.36	08	0.04	565.00	7513.00	4175	20240202	-34.85	2685	20241025	1.30	4175	-34.85	20240202	2685	1.30	20241025	4175	-34.85	20240202	2685	1.30	20241025	0.14	N	093380	500	49 억	37965	N	N	N	N
31	20241028	100748	57	100.00	KOSDAQ		금속	N	N	N	N	N	2725	20	2	0.74	9762495	3594	24.41	2755	2755	2705	3515	1895	2705	2716.33	0.38	-282	2811	2757	2721	2667	2631	2740	2650	49	810	500	1940	5	1	9879313	269	4.82	0.36	08	0.04	565.00	7513.00	4175	20240202	-34.73	2685	20241025	1.49	4175	-34.73	20240202	2685	1.49	20241025	4175	-34.73	20240202	2685	1.49	20241025	0.14	N	093380	500	49 억	37965	N	N	N	N
32	20241028	090747	57	100.00	KOSDAQ		금속	N	N	N	N	N	2715	10	2	0.37	1712690	623	4.23	2755	2755	2715	3515	1895	2705	2749.10	0.38	-89	2811	2757	2721	2667	2631	2740	2650	49	810	500	1940	5	1	9879313	268	4.81	0.36	08	0.01	565.00	7513.00	4175	20240202	-34.97	2685	20241025	1.12	4175	-34.97	20240202	2685	1.12	20241025	4175	-34.97	20240202	2685	1.12	20241025	0.14	N	093380	500	49 억	37965	N	N	N	N
33	20241025	160746	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2705	-70	5	-2.52	39835375	14687	93.07	2775	2775	2685	3605	1945	2775	2712.29	0.39	-549	2898	2836	2803	2741	2708	2820	2725	49	830	500	1990	5	1	9879313	267	4.79	0.36	08	0.15	565.00	7513.00	4175	20240202	-35.21	2685	20241025	0.74	4175	-35.21	20240202	2685	0.74	20241025	4175	-35.21	20240202	2685	0.74	20241025	0.14	N	093380	500	49 억	38386	N	N	N	N
34	20241025	150751	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2695	-80	5	-2.88	37231060	13720	86.95	2775	2775	2685	3605	1945	2775	2713.63	0.39	-390	2898	2836	2803	2741	2708	2820	2725	49	830	500	1990	5	1	9879313	266	4.77	0.36	08	0.14	565.00	7513.00	4175	20240202	-35.45	2685	20241025	0.37	4175	-35.45	20240202	2685	0.37	20241025	4175	-35.45	20240202	2685	0.37	20241025	0.14	N	093380	500	49 억	38386	N	N	N	N
35	20241025	140749	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2695	-80	5	-2.88	34711310	12785	81.02	2775	2775	2685	3605	1945	2775	2715.00	0.39	-380	2898	2836	2803	2741	2708	2820	2725	49	830	500	1990	5	1	9879313	266	4.77	0.36	08	0.13	565.00	7513.00	4175	20240202	-35.45	2685	20241025	0.37	4175	-35.45	20240202	2685	0.37	20241025	4175	-35.45	20240202	2685	0.37	20241025	0.14	N	093380	500	49 억	38386	N	N	N	N
36	20241025	130751	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2700	-75	5	-2.70	32959055	12136	76.91	2775	2775	2685	3605	1945	2775	2715.81	0.39	-360	2898	2836	2803	2741	2708	2820	2725	49	830	500	1990	5	1	9879313	267	4.78	0.36	08	0.12	565.00	7513.00	4175	20240202	-35.33	2685	20241025	0.56	4175	-35.33	20240202	2685	0.56	20241025	4175	-35.33	20240202	2685	0.56	20241025	0.14	N	093380	500	49 억	38386	N	N	N	N
37	20241025	120754	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2705	-70	5	-2.52	31948790	11762	74.54	2775	2775	2685	3605	1945	2775	2716.27	0.39	-360	2898	2836	2803	2741	2708	2820	2725	49	830	500	1990	5	1	9879313	267	4.79	0.36	08	0.12	565.00	7513.00	4175	20240202	-35.21	2685	20241025	0.74	4175	-35.21	20240202	2685	0.74	20241025	4175	-35.21	20240202	2685	0.74	20241025	0.14	N	093380	500	49 억	38386	N	N	N	N
38	20241025	110747	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2715	-60	5	-2.16	28506510	10491	66.48	2775	2775	2685	3605	1945	2775	2717.23	0.39	-232	2898	2836	2803	2741	2708	2820	2725	49	830	500	1990	5	1	9879313	268	4.81	0.36	08	0.11	565.00	7513.00	4175	20240202	-34.97	2685	20241025	1.12	4175	-34.97	20240202	2685	1.12	20241025	4175	-34.97	20240202	2685	1.12	20241025	0.14	N	093380	500	49 억	38386	N	N	N	N
39	20241025	100750	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2715	-60	5	-2.16	15312085	5610	35.55	2775	2775	2705	3605	1945	2775	2729.43	0.39	3	2898	2836	2803	2741	2708	2820	2725	49	830	500	1990	5	1	9879313	268	4.81	0.36	08	0.06	565.00	7513.00	4175	20240202	-34.97	2705	20241025	0.37	4175	-34.97	20240202	2705	0.37	20241025	4175	-34.97	20240202	2705	0.37	20241025	0.14	N	093380	500	49 억	38386	N	N	N	N
40	20241025	090751	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2775	0	3	0.00	1212655	437	2.77	2775	2775	2770	3605	1945	2775	2774.95	0.39	238	2898	2836	2803	2741	2708	2820	2725	49	830	500	1990	5	1	9879313	274	4.91	0.37	08	0.00	565.00	7513.00	4175	20240202	-33.53	2770	20241025	0.18	4175	-33.53	20240202	2770	0.18	20241025	4175	-33.53	20240202	2770	0.18	20241025	0.14	N	093380	500	49 억	38386	N	N	N	N
41	20241024	160736	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2775	-80	5	-2.80	44371130	15780	268.82	2855	2865	2770	3710	2000	2855	2811.87	0.37	1368	2895	2875	2865	2845	2835	2870	2840	49	855	500	2050	5	1	9879313	274	4.91	0.37	08	0.16	565.00	7513.00	4175	20240202	-33.53	2770	20241024	0.18	4175	-33.53	20240202	2770	0.18	20241024	4175	-33.53	20240202	2770	0.18	20241024	0.14	N	093380	500	49 억	37018	N	N	N	N
42	20241024	150742	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2790	-65	5	-2.28	42240305	15013	255.76	2855	2865	2770	3710	2000	2855	2813.58	0.37	2051	2895	2875	2865	2845	2835	2870	2840	49	855	500	2050	5	1	9879313	276	4.94	0.37	08	0.15	565.00	7513.00	4175	20240202	-33.17	2770	20241024	0.72	4175	-33.17	20240202	2770	0.72	20241024	4175	-33.17	20240202	2770	0.72	20241024	0.14	N	093380	500	49 억	37018	N	N	N	N
43	20241024	140730	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2785	-70	5	-2.45	39973480	14198	241.87	2855	2865	2770	3710	2000	2855	2815.43	0.37	2073	2895	2875	2865	2845	2835	2870	2840	49	855	500	2050	5	1	9879313	275	4.93	0.37	08	0.14	565.00	7513.00	4175	20240202	-33.29	2770	20241024	0.54	4175	-33.29	20240202	2770	0.54	20241024	4175	-33.29	20240202	2770	0.54	20241024	0.14	N	093380	500	49 억	37018	N	N	N	N
44	20241024	130741	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2800	-55	5	-1.93	23445755	8276	140.99	2855	2865	2800	3710	2000	2855	2832.98	0.37	-14	2895	2875	2865	2845	2835	2870	2840	49	855	500	2050	5	1	9879313	277	4.96	0.37	08	0.08	565.00	7513.00	4175	20240202	-32.93	2800	20241024	0.00	4175	-32.93	20240202	2800	0.00	20241024	4175	-32.93	20240202	2800	0.00	20241024	0.14	N	093380	500	49 억	37018	N	N	N	N
45	20241024	120740	57	100.00	KOSDAQ		금속	N	N	N	N	N	2865	10	2	0.35	3162690	1106	18.84	2855	2865	2840	3710	2000	2855	2859.58	0.37	-14	2895	2875	2865	2845	2835	2870	2840	49	855	500	2050	5	1	9879313	283	5.07	0.38	08	0.01	565.00	7513.00	4175	20240202	-31.38	2810	20241022	1.96	4175	-31.38	20240202	2810	1.96	20241022	4175	-31.38	20240202	2810	1.96	20241022	0.14	N	093380	500	49 억	37018	N	N	N	N
46	20241024	110742	57	100.00	KOSDAQ		금속	N	N	N	N	N	2860	5	2	0.18	3028250	1059	18.04	2855	2865	2840	3710	2000	2855	2859.54	0.37	-12	2895	2875	2865	2845	2835	2870	2840	49	855	500	2050	5	1	9879313	283	5.06	0.38	08	0.01	565.00	7513.00	4175	20240202	-31.50	2810	20241022	1.78	4175	-31.50	20240202	2810	1.78	20241022	4175	-31.50	20240202	2810	1.78	20241022	0.14	N	093380	500	49 억	37018	N	N	N	N
47	20241024	100739	57	100.00	KOSDAQ		금속	N	N	N	N	N	2865	10	2	0.35	2243110	784	13.36	2855	2865	2840	3710	2000	2855	2861.11	0.37	-12	2895	2875	2865	2845	2835	2870	2840	49	855	500	2050	5	1	9879313	283	5.07	0.38	08	0.01	565.00	7513.00	4175	20240202	-31.38	2810	20241022	1.96	4175	-31.38	20240202	2810	1.96	20241022	4175	-31.38	20240202	2810	1.96	20241022	0.14	N	093380	500	49 억	37018	N	N	N	N
48	20241024	090807	57	100.00	KOSDAQ		금속	N	N	N	N	N	2865	10	2	0.35	796470	279	4.75	2855	2865	2840	3710	2000	2855	2854.73	0.37	-12	2895	2875	2865	2845	2835	2870	2840	49	855	500	2050	5	1	9879313	283	5.07	0.38	08	0.00	565.00	7513.00	4175	20240202	-31.38	2810	20241022	1.96	4175	-31.38	20240202	2810	1.96	20241022	4175	-31.38	20240202	2810	1.96	20241022	0.14	N	093380	500	49 억	37018	N	N	N	N
49	20241023	160741	57	100.00	KOSDAQ		금속	N	N	N	N	N	2855	-35	5	-1.21	16820955	5860	57.47	2885	2885	2855	3755	2025	2890	2870.82	0.37	-8	3030	2960	2885	2815	2740	2922	2777	49	865	500	2080	5	1	9879313	282	5.05	0.38	08	0.06	565.00	7513.00	4295	20231016	-33.53	2810	20241022	1.60	4175	-31.62	20240202	2810	1.60	20241022	4175	-31.62	20240202	2810	1.60	20241022	0.14	N	093380	500	49 억	37026	N	N	N	N
50	20241023	150755	57	100.00	KOSDAQ		금속	N	N	N	N	N	2880	-10	5	-0.35	15669140	5457	53.52	2885	2885	2855	3755	2025	2890	2871.38	0.37	8	3030	2960	2885	2815	2740	2922	2777	49	865	500	2080	5	1	9879313	285	5.10	0.38	08	0.06	565.00	7513.00	4295	20231016	-32.95	2810	20241022	2.49	4175	-31.02	20240202	2810	2.49	20241022	4175	-31.02	20240202	2810	2.49	20241022	0.14	N	093380	500	49 억	37026	N	N	N	N
51	20241023	140801	57	100.00	KOSDAQ		금속	N	N	N	N	N	2865	-25	5	-0.87	13766255	4793	47.01	2885	2885	2860	3755	2025	2890	2872.16	0.37	-6	3030	2960	2885	2815	2740	2922	2777	49	865	500	2080	5	1	9879313	283	5.07	0.38	08	0.05	565.00	7513.00	4295	20231016	-33.29	2810	20241022	1.96	4175	-31.38	20240202	2810	1.96	20241022	4175	-31.38	20240202	2810	1.96	20241022	0.14	N	093380	500	49 억	37026	N	N	N	N
52	20241023	130746	57	100.00	KOSDAQ		금속	N	N	N	N	N	2875	-15	5	-0.52	13329525	4641	45.52	2885	2885	2860	3755	2025	2890	2872.12	0.37	-6	3030	2960	2885	2815	2740	2922	2777	49	865	500	2080	5	1	9879313	284	5.09	0.38	08	0.05	565.00	7513.00	4295	20231016	-33.06	2810	20241022	2.31	4175	-31.14	20240202	2810	2.31	20241022	4175	-31.14	20240202	2810	2.31	20241022	0.14	N	093380	500	49 억	37026	N	N	N	N
53	20241023	120743	57	100.00	KOSDAQ		금속	N	N	N	N	N	2860	-30	5	-1.04	12260950	4269	41.87	2885	2885	2860	3755	2025	2890	2872.09	0.37	-6	3030	2960	2885	2815	2740	2922	2777	49	865	500	2080	5	1	9879313	283	5.06	0.38	08	0.04	565.00	7513.00	4295	20231016	-33.41	2810	20241022	1.78	4175	-31.50	20240202	2810	1.78	20241022	4175	-31.50	20240202	2810	1.78	20241022	0.14	N	093380	500	49 억	37026	N	N	N	N
54	20241023	110739	57	100.00	KOSDAQ		금속	N	N	N	N	N	2880	-10	5	-0.35	6904930	2401	23.55	2885	2885	2860	3755	2025	2890	2875.86	0.37	-5	3030	2960	2885	2815	2740	2922	2777	49	865	500	2080	5	1	9879313	285	5.10	0.38	08	0.02	565.00	7513.00	4295	20231016	-32.95	2810	20241022	2.49	4175	-31.02	20240202	2810	2.49	20241022	4175	-31.02	20240202	2810	2.49	20241022	0.14	N	093380	500	49 억	37026	N	N	N	N
55	20241023	100742	57	100.00	KOSDAQ		금속	N	N	N	N	N	2880	-10	5	-0.35	4209240	1465	14.37	2885	2885	2860	3755	2025	2890	2873.20	0.37	-5	3030	2960	2885	2815	2740	2922	2777	49	865	500	2080	5	1	9879313	285	5.10	0.38	08	0.01	565.00	7513.00	4295	20231016	-32.95	2810	20241022	2.49	4175	-31.02	20240202	2810	2.49	20241022	4175	-31.02	20240202	2810	2.49	20241022	0.14	N	093380	500	49 억	37026	N	N	N	N
56	20241023	090743	57	100.00	KOSDAQ		금속	N	N	N	N	N	2860	-30	5	-1.04	806245	281	2.76	2885	2885	2860	3755	2025	2890	2869.20	0.37	-5	3030	2960	2885	2815	2740	2922	2777	49	865	500	2080	5	1	9879313	283	5.06	0.38	08	0.00	565.00	7513.00	4295	20231016	-33.41	2810	20241022	1.78	4175	-31.50	20240202	2810	1.78	20241022	4175	-31.50	20240202	2810	1.78	20241022	0.14	N	093380	500	49 억	37026	N	N	N	N
57	20241022	160733	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2890	-45	5	-1.53	29267485	10196	140.04	2950	2955	2810	3815	2055	2935	2870.49	0.37	465	3025	2980	2955	2910	2885	2967	2897	49	880	500	2110	5	1	9879313	286	5.12	0.38	08	0.10	565.00	7513.00	4295	20231016	-32.71	2810	20241022	2.85	4175	-30.78	20240202	2810	2.85	20241022	4175	-30.78	20240202	2810	2.85	20241022	0.14	N	093380	500	49 억	36551	N	N	N	N
58	20241022	150743	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2875	-60	5	-2.04	28854230	10053	138.07	2950	2955	2810	3815	2055	2935	2870.21	0.37	493	3025	2980	2955	2910	2885	2967	2897	49	880	500	2110	5	1	9879313	284	5.09	0.38	08	0.10	565.00	7513.00	4295	20231016	-33.06	2810	20241022	2.31	4175	-31.14	20240202	2810	2.31	20241022	4175	-31.14	20240202	2810	2.31	20241022	0.14	N	093380	500	49 억	36551	N	N	N	N
59	20241022	140743	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2875	-60	5	-2.04	28060230	9777	134.28	2950	2955	2810	3815	2055	2935	2870.02	0.37	493	3025	2980	2955	2910	2885	2967	2897	49	880	500	2110	5	1	9879313	284	5.09	0.38	08	0.10	565.00	7513.00	4295	20231016	-33.06	2810	20241022	2.31	4175	-31.14	20240202	2810	2.31	20241022	4175	-31.14	20240202	2810	2.31	20241022	0.14	N	093380	500	49 억	36551	N	N	N	N
60	20241022	130743	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2855	-80	5	-2.73	26262975	9151	125.68	2950	2955	2810	3815	2055	2935	2869.96	0.37	651	3025	2980	2955	2910	2885	2967	2897	49	880	500	2110	5	1	9879313	282	5.05	0.38	08	0.09	565.00	7513.00	4295	20231016	-33.53	2810	20241022	1.60	4175	-31.62	20240202	2810	1.60	20241022	4175	-31.62	20240202	2810	1.60	20241022	0.14	N	093380	500	49 억	36551	N	N	N	N
61	20241022	120741	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2885	-50	5	-1.70	23174555	8073	110.88	2950	2955	2810	3815	2055	2935	2870.62	0.37	679	3025	2980	2955	2910	2885	2967	2897	49	880	500	2110	5	1	9879313	285	5.11	0.38	08	0.08	565.00	7513.00	4295	20231016	-32.83	2810	20241022	2.67	4175	-30.90	20240202	2810	2.67	20241022	4175	-30.90	20240202	2810	2.67	20241022	0.14	N	093380	500	49 억	36551	N	N	N	N
62	20241022	110738	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2870	-65	5	-2.21	20723975	7221	99.18	2950	2955	2810	3815	2055	2935	2869.96	0.37	679	3025	2980	2955	2910	2885	2967	2897	49	880	500	2110	5	1	9879313	284	5.08	0.38	08	0.07	565.00	7513.00	4295	20231016	-33.18	2810	20241022	2.14	4175	-31.26	20240202	2810	2.14	20241022	4175	-31.26	20240202	2810	2.14	20241022	0.14	N	093380	500	49 억	36551	N	N	N	N
63	20241022	100740	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2915	-20	5	-0.68	4249515	1454	19.97	2950	2955	2910	3815	2055	2935	2922.64	0.37	57	3025	2980	2955	2910	2885	2967	2897	49	880	500	2110	5	1	9879313	288	5.16	0.39	08	0.01	565.00	7513.00	4295	20231016	-32.13	2910	20241022	0.17	4175	-30.18	20240202	2910	0.17	20241022	4175	-30.18	20240202	2910	0.17	20241022	0.14	N	093380	500	49 억	36551	N	N	N	N
64	20241022	090739	57	100.00	KOSDAQ		금속	N	N	N	N	N	2935	0	3	0.00	1040700	354	4.86	2950	2955	2935	3815	2055	2935	2939.83	0.37	57	3025	2980	2955	2910	2885	2967	2897	49	880	500	2110	5	1	9879313	290	5.19	0.39	08	0.00	565.00	7513.00	4295	20231016	-31.66	2930	20241021	0.17	4175	-29.70	20240202	2930	0.17	20241021	4175	-29.70	20240202	2930	0.17	20241021	0.14	N	093380	500	49 억	36551	N	N	N	N
65	20241021	160732	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2935	-65	5	-2.17	21648830	7281	209.16	3000	3000	2930	3900	2100	3000	2973.33	0.37	0	3023	3011	2998	2986	2973	3005	2980	49	900	500	2160	5	1	9879313	290	5.19	0.39	08	0.07	565.00	7513.00	4295	20231016	-31.66	2930	20241021	0.17	4175	-29.70	20240202	2930	0.17	20241021	4175	-29.70	20240202	2930	0.17	20241021	0.14	N	093380	500	49 억	36551	N	N	N	N
66	20241021	150737	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2970	-30	5	-1.00	14195700	4755	136.60	3000	3000	2970	3900	2100	3000	2985.43	0.37	1	3023	3011	2998	2986	2973	3005	2980	49	900	500	2160	5	1	9879313	293	5.26	0.40	08	0.05	565.00	7513.00	4295	20231016	-30.85	2970	20241021	0.00	4175	-28.86	20240202	2970	0.00	20241021	4175	-28.86	20240202	2970	0.00	20241021	0.14	N	093380	500	49 억	36551	N	N	N	N
67	20241021	140739	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2990	-10	5	-0.33	11679935	3910	112.32	3000	3000	2970	3900	2100	3000	2987.20	0.37	1	3023	3011	2998	2986	2973	3005	2980	49	900	500	2160	5	1	9879313	295	5.29	0.40	08	0.04	565.00	7513.00	4295	20231016	-30.38	2970	20241021	0.67	4175	-28.38	20240202	2970	0.67	20241021	4175	-28.38	20240202	2970	0.67	20241021	0.14	N	093380	500	49 억	36551	N	N	N	N
68	20241021	130736	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2995	-5	5	-0.17	6736295	2257	64.84	3000	3000	2970	3900	2100	3000	2984.62	0.37	1	3023	3011	2998	2986	2973	3005	2980	49	900	500	2160	5	1	9879313	296	5.30	0.40	08	0.02	565.00	7513.00	4295	20231016	-30.27	2970	20241021	0.84	4175	-28.26	20240202	2970	0.84	20241021	4175	-28.26	20240202	2970	0.84	20241021	0.14	N	093380	500	49 억	36551	N	N	N	N
69	20241021	120737	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2975	-25	5	-0.83	4428705	1486	42.69	3000	3000	2970	3900	2100	3000	2980.29	0.37	1	3023	3011	2998	2986	2973	3005	2980	49	900	500	2160	5	1	9879313	294	5.27	0.40	08	0.02	565.00	7513.00	4295	20231016	-30.73	2970	20241021	0.17	4175	-28.74	20240202	2970	0.17	20241021	4175	-28.74	20240202	2970	0.17	20241021	0.14	N	093380	500	49 억	36551	N	N	N	N
70	20241021	110733	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2990	-10	5	-0.33	1062425	355	10.20	3000	3000	2985	3900	2100	3000	2992.75	0.37	0	3023	3011	2998	2986	2973	3005	2980	49	900	500	2160	5	1	9879313	295	5.29	0.40	08	0.00	565.00	7513.00	4295	20231016	-30.38	2985	20241021	0.17	4175	-28.38	20240202	2985	0.17	20241021	4175	-28.38	20240202	2985	0.17	20241021	0.14	N	093380	500	49 억	36551	N	N	N	N
71	20241021	100735	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2995	-5	5	-0.17	667585	223	6.41	3000	3000	2985	3900	2100	3000	2993.65	0.37	0	3023	3011	2998	2986	2973	3005	2980	49	900	500	2160	5	1	9879313	296	5.30	0.40	08	0.00	565.00	7513.00	4295	20231016	-30.27	2985	20241021	0.34	4175	-28.26	20240202	2985	0.34	20241021	4175	-28.26	20240202	2985	0.34	20241021	0.14	N	093380	500	49 억	36551	N	N	N	N
72	20241021	090734	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2995	-5	5	-0.17	137470	46	1.32	3000	3000	2985	3900	2100	3000	2988.48	0.37	0	3023	3011	2998	2986	2973	3005	2980	49	900	500	2160	5	1	9879313	296	5.30	0.40	08	0.00	565.00	7513.00	4295	20231016	-30.27	2985	20241021	0.34	4175	-28.26	20240202	2985	0.34	20241021	4175	-28.26	20240202	2985	0.34	20241021	0.14	N	093380	500	49 억	36551	N	N	N	N
73	20241018	160733	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3000	-25	5	-0.83	10417520	3481	63.86	3010	3010	2985	3930	2120	3025	2992.68	0.37	-2	3078	3051	3023	2996	2968	3037	2982	49	905	500	2170	5	1	9879313	296	5.31	0.40	08	0.04	565.00	7513.00	4295	20231016	-30.15	2985	20241018	0.50	4175	-28.14	20240202	2985	0.50	20241018	4175	-28.14	20240202	2985	0.50	20241018	0.14	N	093380	500	49 억	36553	N	N	N	N
74	20241018	150753	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2990	-35	5	-1.16	10228530	3418	62.70	3010	3010	2985	3930	2120	3025	2992.55	0.37	0	3078	3051	3023	2996	2968	3037	2982	49	905	500	2170	5	1	9879313	295	5.29	0.40	08	0.03	565.00	7513.00	4295	20231016	-30.38	2985	20241018	0.17	4175	-28.38	20240202	2985	0.17	20241018	4175	-28.38	20240202	2985	0.17	20241018	0.14	N	093380	500	49 억	36553	N	N	N	N
75	20241018	140753	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3000	-25	5	-0.83	9785080	3270	59.99	3010	3010	2985	3930	2120	3025	2992.38	0.37	0	3078	3051	3023	2996	2968	3037	2982	49	905	500	2170	5	1	9879313	296	5.31	0.40	08	0.03	565.00	7513.00	4295	20231016	-30.15	2985	20241018	0.50	4175	-28.14	20240202	2985	0.50	20241018	4175	-28.14	20240202	2985	0.50	20241018	0.14	N	093380	500	49 억	36553	N	N	N	N
76	20241018	130740	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3000	-25	5	-0.83	9782080	3269	59.97	3010	3010	2985	3930	2120	3025	2992.38	0.37	0	3078	3051	3023	2996	2968	3037	2982	49	905	500	2170	5	1	9879313	296	5.31	0.40	08	0.03	565.00	7513.00	4295	20231016	-30.15	2985	20241018	0.50	4175	-28.14	20240202	2985	0.50	20241018	4175	-28.14	20240202	2985	0.50	20241018	0.14	N	093380	500	49 억	36553	N	N	N	N
77	20241018	120750	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2995	-30	5	-0.99	7690710	2569	47.13	3010	3010	2985	3930	2120	3025	2993.66	0.37	0	3078	3051	3023	2996	2968	3037	2982	49	905	500	2170	5	1	9879313	296	5.30	0.40	08	0.03	565.00	7513.00	4295	20231016	-30.27	2985	20241018	0.34	4175	-28.26	20240202	2985	0.34	20241018	4175	-28.26	20240202	2985	0.34	20241018	0.14	N	093380	500	49 억	36553	N	N	N	N
78	20241018	110743	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2985	-40	5	-1.32	7424455	2480	45.50	3010	3010	2985	3930	2120	3025	2993.73	0.37	0	3078	3051	3023	2996	2968	3037	2982	49	905	500	2170	5	1	9879313	295	5.28	0.40	08	0.03	565.00	7513.00	4295	20231016	-30.50	2985	20241018	0.00	4175	-28.50	20240202	2985	0.00	20241018	4175	-28.50	20240202	2985	0.00	20241018	0.14	N	093380	500	49 억	36553	N	N	N	N
79	20241018	100734	57	100.00	KOSDAQ		금속	N	N	N	N	N	3000	-25	5	-0.83	2377075	792	14.53	3010	3010	3000	3930	2120	3025	3001.36	0.37	0	3078	3051	3023	2996	2968	3037	2982	49	905	500	2170	5	1	9879313	296	5.31	0.40	08	0.01	565.00	7513.00	4295	20231016	-30.15	2995	20241017	0.17	4175	-28.14	20240202	2995	0.17	20241017	4175	-28.14	20240202	2995	0.17	20241017	0.14	N	093380	500	49 억	36553	N	N	N	N
80	20241018	090737	57	100.00	KOSDAQ		금속	N	N	N	N	N	3025	0	3	0.00	0	0	0.00	0	0	0	3930	2120	3025	0.00	0.37	0	3078	3051	3023	2996	2968	3037	2982	49	905	500	2170	5	1	9879313	299	5.35	0.40	08	0.00	565.00	7513.00	4295	20231016	-29.57	2995	20241017	1.00	4175	-27.54	20240202	2995	1.00	20241017	4175	-27.54	20240202	2995	1.00	20241017	0.14	N	093380	500	49 억	36553	N	N	N	N
81	20241017	160736	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3025	-25	5	-0.82	16434000	5451	64.64	3050	3050	2995	3965	2135	3050	3014.86	0.37	-32	3090	3070	3045	3025	3000	3057	3012	49	915	500	2190	5	1	9879313	299	5.35	0.40	08	0.06	565.00	7513.00	4295	20231016	-29.57	2995	20241017	1.00	4175	-27.54	20240202	2995	1.00	20241017	4175	-27.54	20240202	2995	1.00	20241017	0.14	N	093380	500	49 억	36586	N	N	N	N
82	20241017	150738	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3020	-30	5	-0.98	15798870	5241	62.15	3050	3050	2995	3965	2135	3050	3014.48	0.37	-18	3090	3070	3045	3025	3000	3057	3012	49	915	500	2190	5	1	9879313	298	5.35	0.40	08	0.05	565.00	7513.00	4295	20231016	-29.69	2995	20241017	0.83	4175	-27.66	20240202	2995	0.83	20241017	4175	-27.66	20240202	2995	0.83	20241017	0.14	N	093380	500	49 억	36586	N	N	N	N
83	20241017	140739	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3005	-45	5	-1.48	15548575	5158	61.16	3050	3050	2995	3965	2135	3050	3014.46	0.37	-18	3090	3070	3045	3025	3000	3057	3012	49	915	500	2190	5	1	9879313	297	5.32	0.40	08	0.05	565.00	7513.00	4295	20231016	-30.03	2995	20241017	0.33	4175	-28.02	20240202	2995	0.33	20241017	4175	-28.02	20240202	2995	0.33	20241017	0.14	N	093380	500	49 억	36586	N	N	N	N
84	20241017	130736	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3000	-50	5	-1.64	11502585	3809	45.17	3050	3050	3000	3965	2135	3050	3019.84	0.37	-18	3090	3070	3045	3025	3000	3057	3012	49	915	500	2190	5	1	9879313	296	5.31	0.40	08	0.04	565.00	7513.00	4295	20231016	-30.15	3000	20241017	0.00	4175	-28.14	20240202	3000	0.00	20241017	4175	-28.14	20240202	3000	0.00	20241017	0.14	N	093380	500	49 억	36586	N	N	N	N
85	20241017	120740	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3025	-25	5	-0.82	5258615	1736	20.59	3050	3050	3020	3965	2135	3050	3029.16	0.37	-19	3090	3070	3045	3025	3000	3057	3012	49	915	500	2190	5	1	9879313	299	5.35	0.40	08	0.02	565.00	7513.00	4295	20231016	-29.57	3020	20241017	0.17	4175	-27.54	20240202	3020	0.17	20241017	4175	-27.54	20240202	3020	0.17	20241017	0.14	N	093380	500	49 억	36586	N	N	N	N
86	20241017	110739	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3025	-25	5	-0.82	4796400	1583	18.77	3050	3050	3020	3965	2135	3050	3029.94	0.37	-19	3090	3070	3045	3025	3000	3057	3012	49	915	500	2190	5	1	9879313	299	5.35	0.40	08	0.02	565.00	7513.00	4295	20231016	-29.57	3020	20241017	0.17	4175	-27.54	20240202	3020	0.17	20241017	4175	-27.54	20240202	3020	0.17	20241017	0.14	N	093380	500	49 억	36586	N	N	N	N
87	20241017	100738	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3030	-20	5	-0.66	2225205	734	8.70	3050	3050	3020	3965	2135	3050	3031.61	0.37	-19	3090	3070	3045	3025	3000	3057	3012	49	915	500	2190	5	1	9879313	299	5.36	0.40	08	0.01	565.00	7513.00	4295	20231016	-29.45	3020	20241017	0.33	4175	-27.43	20240202	3020	0.33	20241017	4175	-27.43	20240202	3020	0.33	20241017	0.14	N	093380	500	49 억	36586	N	N	N	N
88	20241017	090732	57	100.00	KOSDAQ		금속	N	N	N	N	N	3050	0	3	0.00	240950	79	0.94	3050	3050	3050	3965	2135	3050	3050.00	0.37	0	3090	3070	3045	3025	3000	3057	3012	49	915	500	2190	5	1	9879313	301	5.40	0.41	08	0.00	565.00	7513.00	4295	20231016	-28.99	3020	20241016	0.99	4175	-26.95	20240202	3020	0.99	20241016	4175	-26.95	20240202	3020	0.99	20241016	0.14	N	093380	500	49 억	36586	N	N	N	N
89	20241016	160729	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3050	-25	5	-0.81	25682260	8426	126.65	3060	3065	3020	3995	2155	3075	3047.98	0.37	-175	3091	3082	3071	3062	3051	3077	3057	49	920	500	2210	5	1	9879313	301	5.40	0.41	08	0.09	565.00	7513.00	4295	20231016	-28.99	3020	20241016	0.99	4175	-26.95	20240202	3020	0.99	20241016	4295	-28.99	20231016	3020	0.99	20241016	0.14	N	093380	500	49 억	36771	N	N	N	N
90	20241016	150733	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3045	-30	5	-0.98	24996650	8201	123.27	3060	3065	3020	3995	2155	3075	3048.00	0.37	-162	3091	3082	3071	3062	3051	3077	3057	49	920	500	2210	5	1	9879313	301	5.39	0.41	08	0.08	565.00	7513.00	4295	20231016	-29.10	3020	20241016	0.83	4175	-27.07	20240202	3020	0.83	20241016	4295	-29.10	20231016	3020	0.83	20241016	0.14	N	093380	500	49 억	36771	N	N	N	N
91	20241016	140734	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3045	-30	5	-0.98	24740890	8117	122.01	3060	3065	3020	3995	2155	3075	3048.03	0.37	-162	3091	3082	3071	3062	3051	3077	3057	49	920	500	2210	5	1	9879313	301	5.39	0.41	08	0.08	565.00	7513.00	4295	20231016	-29.10	3020	20241016	0.83	4175	-27.07	20240202	3020	0.83	20241016	4295	-29.10	20231016	3020	0.83	20241016	0.14	N	093380	500	49 억	36771	N	N	N	N
92	20241016	130731	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3050	-25	5	-0.81	23042930	7558	113.60	3060	3065	3020	3995	2155	3075	3048.81	0.37	-162	3091	3082	3071	3062	3051	3077	3057	49	920	500	2210	5	1	9879313	301	5.40	0.41	08	0.08	565.00	7513.00	4295	20231016	-28.99	3020	20241016	0.99	4175	-26.95	20240202	3020	0.99	20241016	4295	-28.99	20231016	3020	0.99	20241016	0.14	N	093380	500	49 억	36771	N	N	N	N
93	20241016	120731	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3045	-30	5	-0.98	21623190	7091	106.58	3060	3065	3020	3995	2155	3075	3049.39	0.37	-162	3091	3082	3071	3062	3051	3077	3057	49	920	500	2210	5	1	9879313	301	5.39	0.41	08	0.07	565.00	7513.00	4295	20231016	-29.10	3020	20241016	0.83	4175	-27.07	20240202	3020	0.83	20241016	4295	-29.10	20231016	3020	0.83	20241016	0.14	N	093380	500	49 억	36771	N	N	N	N
94	20241016	110729	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3060	-15	5	-0.49	15066275	4932	74.13	3060	3065	3040	3995	2155	3075	3054.80	0.37	-172	3091	3082	3071	3062	3051	3077	3057	49	920	500	2210	5	1	9879313	302	5.42	0.41	08	0.05	565.00	7513.00	4295	20231016	-28.75	3040	20241016	0.66	4175	-26.71	20240202	3040	0.66	20241016	4295	-28.75	20231016	3040	0.66	20241016	0.14	N	093380	500	49 억	36771	N	N	N	N
95	20241016	100730	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3060	-15	5	-0.49	12975740	4248	63.85	3060	3065	3040	3995	2155	3075	3054.55	0.37	-172	3091	3082	3071	3062	3051	3077	3057	49	920	500	2210	5	1	9879313	302	5.42	0.41	08	0.04	565.00	7513.00	4295	20231016	-28.75	3040	20241016	0.66	4175	-26.71	20240202	3040	0.66	20241016	4295	-28.75	20231016	3040	0.66	20241016	0.14	N	093380	500	49 억	36771	N	N	N	N
96	20241016	090731	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3060	-15	5	-0.49	3519000	1150	17.29	3060	3060	3060	3995	2155	3075	3060.00	0.37	-172	3091	3082	3071	3062	3051	3077	3057	49	920	500	2210	5	1	9879313	302	5.42	0.41	08	0.01	565.00	7513.00	4295	20231016	-28.75	3060	20241016	0.00	4175	-26.71	20240202	3060	0.00	20241016	4295	-28.75	20231016	3060	0.00	20241016	0.14	N	093380	500	49 억	36771	N	N	N	N
97	20241015	160726	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3075	-5	5	-0.16	20415370	6653	97.39	3080	3080	3060	4000	2160	3080	3068.60	0.37	-6	3113	3096	3083	3066	3053	3090	3060	49	920	500	2210	5	1	9879313	304	5.44	0.41	08	0.07	565.00	7513.00	4295	20231016	-28.41	3060	20241015	0.49	4175	-26.35	20240202	3060	0.49	20241015	4295	-28.41	20231016	3060	0.49	20241015	0.14	N	093380	500	49 억	36777	N	N	N	N
98	20241015	150734	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3075	-5	5	-0.16	20123245	6558	96.00	3080	3080	3060	4000	2160	3080	3068.50	0.37	-3	3113	3096	3083	3066	3053	3090	3060	49	920	500	2210	5	1	9879313	304	5.44	0.41	08	0.07	565.00	7513.00	4295	20231016	-28.41	3060	20241015	0.49	4175	-26.35	20240202	3060	0.49	20241015	4295	-28.41	20231016	3060	0.49	20241015	0.14	N	093380	500	49 억	36777	N	N	N	N
99	20241015	140732	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3075	-5	5	-0.16	12550300	4086	59.82	3080	3080	3065	4000	2160	3080	3071.54	0.37	-3	3113	3096	3083	3066	3053	3090	3060	49	920	500	2210	5	1	9879313	304	5.44	0.41	08	0.04	565.00	7513.00	4295	20231016	-28.41	3065	20241015	0.33	4175	-26.35	20240202	3065	0.33	20241015	4295	-28.41	20231016	3065	0.33	20241015	0.14	N	093380	500	49 억	36777	N	N	N	N
100	20241015	130729	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3070	-10	5	-0.32	11213560	3650	53.43	3080	3080	3065	4000	2160	3080	3072.21	0.37	-6	3113	3096	3083	3066	3053	3090	3060	49	920	500	2210	5	1	9879313	303	5.43	0.41	08	0.04	565.00	7513.00	4295	20231016	-28.52	3065	20241015	0.16	4175	-26.47	20240202	3065	0.16	20241015	4295	-28.52	20231016	3065	0.16	20241015	0.14	N	093380	500	49 억	36777	N	N	N	N
101	20241015	120730	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3075	-5	5	-0.16	8145185	2651	38.81	3080	3080	3065	4000	2160	3080	3072.50	0.37	-6	3113	3096	3083	3066	3053	3090	3060	49	920	500	2210	5	1	9879313	304	5.44	0.41	08	0.03	565.00	7513.00	4295	20231016	-28.41	3065	20241015	0.33	4175	-26.35	20240202	3065	0.33	20241015	4295	-28.41	20231016	3065	0.33	20241015	0.14	N	093380	500	49 억	36777	N	N	N	N
102	20241015	110738	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3075	-5	5	-0.16	7791560	2536	37.12	3080	3080	3065	4000	2160	3080	3072.38	0.37	-6	3113	3096	3083	3066	3053	3090	3060	49	920	500	2210	5	1	9879313	304	5.44	0.41	08	0.03	565.00	7513.00	4295	20231016	-28.41	3065	20241015	0.33	4175	-26.35	20240202	3065	0.33	20241015	4295	-28.41	20231016	3065	0.33	20241015	0.14	N	093380	500	49 억	36777	N	N	N	N
103	20241015	100731	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3075	-5	5	-0.16	2564685	835	12.22	3080	3080	3070	4000	2160	3080	3071.48	0.37	-6	3113	3096	3083	3066	3053	3090	3060	49	920	500	2210	5	1	9879313	304	5.44	0.41	08	0.01	565.00	7513.00	4295	20231016	-28.41	3070	20241015	0.16	4175	-26.35	20240202	3070	0.16	20241015	4295	-28.41	20231016	3070	0.16	20241015	0.14	N	093380	500	49 억	36777	N	N	N	N
104	20241015	090729	57	100.00	KOSDAQ		금속	N	N	N	N	N	3080	0	3	0.00	298760	97	1.42	3080	3080	3080	4000	2160	3080	3080.00	0.37	-6	3113	3096	3083	3066	3053	3090	3060	49	920	500	2210	5	1	9879313	304	5.45	0.41	08	0.00	565.00	7513.00	4295	20231016	-28.29	3070	20241014	0.33	4175	-26.23	20240202	3070	0.33	20241014	4295	-28.29	20231016	3070	0.33	20241014	0.14	N	093380	500	49 억	36777	N	N	N	N
105	20241014	160712	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3080	-20	5	-0.65	21051080	6831	185.52	3100	3100	3070	4030	2170	3100	3081.70	0.37	-33	3126	3112	3096	3082	3066	3105	3075	49	930	500	2230	5	1	9879313	304	5.45	0.41	08	0.07	565.00	7513.00	4295	20231016	-28.29	3070	20241014	0.33	4175	-26.23	20240202	3070	0.33	20241014	4295	-28.29	20231016	3070	0.33	20241014	0.16	N	093380	500	49 억	36810	N	N	N	N
106	20241014	150722	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3100	0	3	0.00	20690705	6714	182.35	3100	3100	3070	4030	2170	3100	3081.73	0.37	83	3126	3112	3096	3082	3066	3105	3075	49	930	500	2230	5	1	9879313	306	5.49	0.41	08	0.07	565.00	7513.00	4295	20231016	-27.82	3070	20241014	0.98	4175	-25.75	20240202	3070	0.98	20241014	4295	-27.82	20231016	3070	0.98	20241014	0.16	N	093380	500	49 억	36810	N	N	N	N
107	20241014	140721	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3075	-25	5	-0.81	19085015	6194	168.22	3100	3100	3070	4030	2170	3100	3081.21	0.37	83	3126	3112	3096	3082	3066	3105	3075	49	930	500	2230	5	1	9879313	304	5.44	0.41	08	0.06	565.00	7513.00	4295	20231016	-28.41	3070	20241014	0.16	4175	-26.35	20240202	3070	0.16	20241014	4295	-28.41	20231016	3070	0.16	20241014	0.16	N	093380	500	49 억	36810	N	N	N	N
108	20241014	130720	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3075	-25	5	-0.81	12298360	3987	108.28	3100	3100	3075	4030	2170	3100	3084.61	0.37	-27	3126	3112	3096	3082	3066	3105	3075	49	930	500	2230	5	1	9879313	304	5.44	0.41	08	0.04	565.00	7513.00	4295	20231016	-28.41	3075	20241014	0.00	4175	-26.35	20240202	3075	0.00	20241014	4295	-28.41	20231016	3075	0.00	20241014	0.16	N	093380	500	49 억	36810	N	N	N	N
109	20241014	120713	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3090	-10	5	-0.32	6862235	2222	60.35	3100	3100	3080	4030	2170	3100	3088.31	0.37	-27	3126	3112	3096	3082	3066	3105	3075	49	930	500	2230	5	1	9879313	305	5.47	0.41	08	0.02	565.00	7513.00	4295	20231016	-28.06	3080	20241014	0.32	4175	-25.99	20240202	3080	0.32	20241014	4295	-28.06	20231016	3080	0.32	20241014	0.16	N	093380	500	49 억	36810	N	N	N	N
110	20241014	110714	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3085	-15	5	-0.48	3755620	1215	33.00	3100	3100	3080	4030	2170	3100	3091.05	0.37	-27	3126	3112	3096	3082	3066	3105	3075	49	930	500	2230	5	1	9879313	305	5.46	0.41	08	0.01	565.00	7513.00	4295	20231016	-28.17	3080	20241014	0.16	4175	-26.11	20240202	3080	0.16	20241014	4295	-28.17	20231016	3080	0.16	20241014	0.16	N	093380	500	49 억	36810	N	N	N	N
111	20241014	100713	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3095	-5	5	-0.16	2714415	878	23.85	3100	3100	3080	4030	2170	3100	3091.59	0.37	-27	3126	3112	3096	3082	3066	3105	3075	49	930	500	2230	5	1	9879313	306	5.48	0.41	08	0.01	565.00	7513.00	4295	20231016	-27.94	3080	20241014	0.49	4175	-25.87	20240202	3080	0.49	20241014	4295	-27.94	20231016	3080	0.49	20241014	0.16	N	093380	500	49 억	36810	N	N	N	N
112	20241014	090717	57	100.00	KOSDAQ		금속	N	N	N	N	N	3100	0	3	0.00	858700	277	7.52	3100	3100	3100	4030	2170	3100	3100.00	0.37	-33	3126	3112	3096	3082	3066	3105	3075	49	930	500	2230	5	1	9879313	306	5.49	0.41	08	0.00	565.00	7513.00	4295	20231016	-27.82	3080	20241011	0.65	4175	-25.75	20240202	3080	0.65	20241011	4295	-27.82	20231016	3080	0.65	20241011	0.16	N	093380	500	49 억	36810	N	N	N	N
113	20241011	160702	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3100	-5	5	-0.16	11385155	3682	40.18	3105	3110	3080	4035	2175	3105	3092.11	0.37	-7	3185	3145	3115	3075	3045	3130	3060	49	930	500	2230	5	1	9879313	306	5.49	0.41	08	0.04	565.00	7513.00	4295	20231016	-27.82	3080	20241011	0.65	4175	-25.75	20240202	3080	0.65	20241011	4295	-27.82	20231016	3080	0.65	20241011	0.18	N	093380	500	49 억	36817	N	N	N	N
114	20241011	150713	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3095	-10	5	-0.32	10598055	3428	37.41	3105	3110	3080	4035	2175	3105	3091.61	0.37	-7	3185	3145	3115	3075	3045	3130	3060	49	930	500	2230	5	1	9879313	306	5.48	0.41	08	0.03	565.00	7513.00	4295	20231016	-27.94	3080	20241011	0.49	4175	-25.87	20240202	3080	0.49	20241011	4295	-27.94	20231016	3080	0.49	20241011	0.18	N	093380	500	49 억	36817	N	N	N	N
115	20241011	140715	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3095	-10	5	-0.32	10100265	3267	35.65	3105	3110	3080	4035	2175	3105	3091.60	0.37	-7	3185	3145	3115	3075	3045	3130	3060	49	930	500	2230	5	1	9879313	306	5.48	0.41	08	0.03	565.00	7513.00	4295	20231016	-27.94	3080	20241011	0.49	4175	-25.87	20240202	3080	0.49	20241011	4295	-27.94	20231016	3080	0.49	20241011	0.18	N	093380	500	49 억	36817	N	N	N	N
116	20241011	130716	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3095	-10	5	-0.32	9778385	3163	34.52	3105	3110	3080	4035	2175	3105	3091.49	0.37	-7	3185	3145	3115	3075	3045	3130	3060	49	930	500	2230	5	1	9879313	306	5.48	0.41	08	0.03	565.00	7513.00	4295	20231016	-27.94	3080	20241011	0.49	4175	-25.87	20240202	3080	0.49	20241011	4295	-27.94	20231016	3080	0.49	20241011	0.18	N	093380	500	49 억	36817	N	N	N	N
117	20241011	120711	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3090	-15	5	-0.48	9701020	3138	34.25	3105	3110	3080	4035	2175	3105	3091.47	0.37	-7	3185	3145	3115	3075	3045	3130	3060	49	930	500	2230	5	1	9879313	305	5.47	0.41	08	0.03	565.00	7513.00	4295	20231016	-28.06	3080	20241011	0.32	4175	-25.99	20240202	3080	0.32	20241011	4295	-28.06	20231016	3080	0.32	20241011	0.18	N	093380	500	49 억	36817	N	N	N	N
118	20241011	110710	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3095	-10	5	-0.32	7741960	2504	27.33	3105	3110	3080	4035	2175	3105	3091.84	0.37	-7	3185	3145	3115	3075	3045	3130	3060	49	930	500	2230	5	1	9879313	306	5.48	0.41	08	0.03	565.00	7513.00	4295	20231016	-27.94	3080	20241011	0.49	4175	-25.87	20240202	3080	0.49	20241011	4295	-27.94	20231016	3080	0.49	20241011	0.18	N	093380	500	49 억	36817	N	N	N	N
119	20241011	100718	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3100	-5	5	-0.16	7655240	2476	27.02	3105	3110	3080	4035	2175	3105	3091.78	0.37	-7	3185	3145	3115	3075	3045	3130	3060	49	930	500	2230	5	1	9879313	306	5.49	0.41	08	0.03	565.00	7513.00	4295	20231016	-27.82	3080	20241011	0.65	4175	-25.75	20240202	3080	0.65	20241011	4295	-27.82	20231016	3080	0.65	20241011	0.18	N	093380	500	49 억	36817	N	N	N	N
120	20241011	090715	57	100.00	KOSDAQ		금속	N	N	N	N	N	3105	0	3	0.00	1127215	363	3.96	3105	3110	3105	4035	2175	3105	3105.28	0.37	-7	3185	3145	3115	3075	3045	3130	3060	49	930	500	2230	5	1	9879313	307	5.50	0.41	08	0.00	565.00	7513.00	4295	20231016	-27.71	3085	20241010	0.65	4175	-25.63	20240202	3085	0.65	20241010	4295	-27.71	20231016	3085	0.65	20241010	0.18	N	093380	500	49 억	36817	N	N	N	N
121	20241010	160728	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3105	-10	5	-0.32	28475060	9163	220.00	3130	3155	3085	4045	2185	3115	3107.61	0.37	-72	3145	3130	3120	3105	3095	3125	3100	49	930	500	2240	5	1	9879313	307	5.50	0.41	08	0.09	565.00	7513.00	4295	20231016	-27.71	3085	20241010	0.65	4175	-25.63	20240202	3085	0.65	20241010	4295	-27.71	20231016	3085	0.65	20241010	0.18	N	093380	500	49 억	36889	N	N	N	N
122	20241010	150741	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3100	-15	5	-0.48	26618295	8565	205.64	3130	3155	3085	4045	2185	3115	3107.80	0.37	40	3145	3130	3120	3105	3095	3125	3100	49	930	500	2240	5	1	9879313	306	5.49	0.41	08	0.09	565.00	7513.00	4295	20231016	-27.82	3085	20241010	0.49	4175	-25.75	20240202	3085	0.49	20241010	4295	-27.82	20231016	3085	0.49	20241010	0.18	N	093380	500	49 억	36889	N	N	N	N
123	20241010	140735	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3090	-25	5	-0.80	20064885	6444	154.72	3130	3155	3090	4045	2185	3115	3113.73	0.37	0	3145	3130	3120	3105	3095	3125	3100	49	930	500	2240	5	1	9879313	305	5.47	0.41	08	0.07	565.00	7513.00	4295	20231016	-28.06	3090	20241010	0.00	4175	-25.99	20240202	3090	0.00	20241010	4295	-28.06	20231016	3090	0.00	20241010	0.18	N	093380	500	49 억	36889	N	N	N	N
124	20241010	130733	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3115	0	3	0.00	13614770	4364	104.78	3130	3155	3095	4045	2185	3115	3119.79	0.37	0	3145	3130	3120	3105	3095	3125	3100	49	930	500	2240	5	1	9879313	308	5.51	0.41	08	0.04	565.00	7513.00	4295	20231016	-27.47	3095	20241010	0.65	4175	-25.39	20240202	3095	0.65	20241010	4295	-27.47	20231016	3095	0.65	20241010	0.18	N	093380	500	49 억	36889	N	N	N	N
125	20241010	120734	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3115	0	3	0.00	13244085	4245	101.92	3130	3155	3095	4045	2185	3115	3119.93	0.37	0	3145	3130	3120	3105	3095	3125	3100	49	930	500	2240	5	1	9879313	308	5.51	0.41	08	0.04	565.00	7513.00	4295	20231016	-27.47	3095	20241010	0.65	4175	-25.39	20240202	3095	0.65	20241010	4295	-27.47	20231016	3095	0.65	20241010	0.18	N	093380	500	49 억	36889	N	N	N	N
126	20241010	110733	57	100.00	KOSDAQ		금속	N	N	N	N	N	3130	15	2	0.48	11005230	3524	84.61	3130	3155	3105	4045	2185	3115	3122.94	0.37	0	3145	3130	3120	3105	3095	3125	3100	49	930	500	2240	5	1	9879313	309	5.54	0.42	08	0.04	565.00	7513.00	4295	20231016	-27.12	3100	20241007	0.97	4175	-25.03	20240202	3100	0.97	20241007	4295	-27.12	20231016	3100	0.97	20241007	0.18	N	093380	500	49 억	36889	N	N	N	N
127	20241010	100732	57	100.00	KOSDAQ		금속	N	N	N	N	N	3130	15	2	0.48	10745440	3441	82.62	3130	3155	3105	4045	2185	3115	3122.77	0.37	0	3145	3130	3120	3105	3095	3125	3100	49	930	500	2240	5	1	9879313	309	5.54	0.42	08	0.03	565.00	7513.00	4295	20231016	-27.12	3100	20241007	0.97	4175	-25.03	20240202	3100	0.97	20241007	4295	-27.12	20231016	3100	0.97	20241007	0.18	N	093380	500	49 억	36889	N	N	N	N
128	20241010	090735	57	100.00	KOSDAQ		금속	N	N	N	N	N	3150	35	2	1.12	434470	138	3.31	3130	3155	3130	4045	2185	3115	3148.33	0.37	-40	3145	3130	3120	3105	3095	3125	3100	49	930	500	2240	5	1	9879313	311	5.58	0.42	08	0.00	565.00	7513.00	4295	20231016	-26.66	3100	20241007	1.61	4175	-24.55	20240202	3100	1.61	20241007	4295	-26.66	20231016	3100	1.61	20241007	0.18	N	093380	500	49 억	36889	N	N	N	N
129	20241008	160728	57	100.00	KOSDAQ		금속	N	N	N	N	N	3115	-20	5	-0.64	12978765	4165	50.17	3120	3135	3110	4075	2195	3135	3116.15	0.37	-41	3158	3146	3123	3111	3088	3152	3117	49	940	500	2250	5	1	9879313	308	5.51	0.41	08	0.04	565.00	7513.00	4295	20231016	-27.47	3100	20241007	0.48	4175	-25.39	20240202	3100	0.48	20241007	4295	-27.47	20231016	3100	0.48	20241007	0.18	N	093380	500	49 억	36929	N	N	N	N
130	20241008	150733	57	100.00	KOSDAQ		금속	N	N	N	N	N	3115	-20	5	-0.64	12673495	4067	48.99	3120	3135	3110	4075	2195	3135	3116.18	0.37	-41	3158	3146	3123	3111	3088	3152	3117	49	940	500	2250	5	1	9879313	308	5.51	0.41	08	0.04	565.00	7513.00	4295	20231016	-27.47	3100	20241007	0.48	4175	-25.39	20240202	3100	0.48	20241007	4295	-27.47	20231016	3100	0.48	20241007	0.18	N	093380	500	49 억	36929	N	N	N	N
131	20241008	140730	57	100.00	KOSDAQ		금속	N	N	N	N	N	3120	-15	5	-0.48	11108555	3565	42.95	3120	3135	3110	4075	2195	3135	3116.00	0.37	-41	3158	3146	3123	3111	3088	3152	3117	49	940	500	2250	5	1	9879313	308	5.52	0.42	08	0.04	565.00	7513.00	4295	20231016	-27.36	3100	20241007	0.65	4175	-25.27	20240202	3100	0.65	20241007	4295	-27.36	20231016	3100	0.65	20241007	0.18	N	093380	500	49 억	36929	N	N	N	N
132	20241008	130729	57	100.00	KOSDAQ		금속	N	N	N	N	N	3130	-5	5	-0.16	10930715	3508	42.26	3120	3135	3110	4075	2195	3135	3115.94	0.37	-41	3158	3146	3123	3111	3088	3152	3117	49	940	500	2250	5	1	9879313	309	5.54	0.42	08	0.04	565.00	7513.00	4295	20231016	-27.12	3100	20241007	0.97	4175	-25.03	20240202	3100	0.97	20241007	4295	-27.12	20231016	3100	0.97	20241007	0.18	N	093380	500	49 억	36929	N	N	N	N
133	20241008	120730	57	100.00	KOSDAQ		금속	N	N	N	N	N	3135	0	3	0.00	10927585	3507	42.25	3120	3135	3110	4075	2195	3135	3115.94	0.37	-41	3158	3146	3123	3111	3088	3152	3117	49	940	500	2250	5	1	9879313	310	5.55	0.42	08	0.04	565.00	7513.00	4295	20231016	-27.01	3100	20241007	1.13	4175	-24.91	20240202	3100	1.13	20241007	4295	-27.01	20231016	3100	1.13	20241007	0.18	N	093380	500	49 억	36929	N	N	N	N
134	20241008	110729	57	100.00	KOSDAQ		금속	N	N	N	N	N	3115	-20	5	-0.64	8476565	2722	32.79	3120	3125	3110	4075	2195	3135	3114.09	0.37	-35	3158	3146	3123	3111	3088	3152	3117	49	940	500	2250	5	1	9879313	308	5.51	0.41	08	0.03	565.00	7513.00	4295	20231016	-27.47	3100	20241007	0.48	4175	-25.39	20240202	3100	0.48	20241007	4295	-27.47	20231016	3100	0.48	20241007	0.18	N	093380	500	49 억	36929	N	N	N	N
135	20241008	100731	57	100.00	KOSDAQ		금속	N	N	N	N	N	3115	-20	5	-0.64	6457430	2073	24.97	3120	3125	3110	4075	2195	3135	3115.02	0.37	-35	3158	3146	3123	3111	3088	3152	3117	49	940	500	2250	5	1	9879313	308	5.51	0.41	08	0.02	565.00	7513.00	4295	20231016	-27.47	3100	20241007	0.48	4175	-25.39	20240202	3100	0.48	20241007	4295	-27.47	20231016	3100	0.48	20241007	0.18	N	093380	500	49 억	36929	N	N	N	N
136	20241008	090730	57	100.00	KOSDAQ		금속	N	N	N	N	N	3115	-20	5	-0.64	1569345	503	6.06	3120	3120	3115	4075	2195	3135	3119.97	0.37	-34	3158	3146	3123	3111	3088	3152	3117	49	940	500	2250	5	1	9879313	308	5.51	0.41	08	0.01	565.00	7513.00	4295	20231016	-27.47	3100	20241007	0.48	4175	-25.39	20240202	3100	0.48	20241007	4295	-27.47	20231016	3100	0.48	20241007	0.18	N	093380	500	49 억	36929	N	N	N	N
137	20241007	160733	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3135	0	3	0.00	25912645	8301	158.11	3135	3135	3100	4075	2195	3135	3121.63	0.37	-15	3168	3151	3133	3116	3098	3142	3107	49	940	500	2250	5	1	9879313	310	5.55	0.42	08	0.08	565.00	7513.00	4295	20231016	-27.01	3100	20241007	1.13	4175	-24.91	20240202	3100	1.13	20241007	4295	-27.01	20231016	3100	1.13	20241007	0.18	N	093380	500	49 억	36941	N	N	N	N
138	20241007	150707	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3125	-10	5	-0.32	25837505	8277	157.66	3135	3135	3100	4075	2195	3135	3121.60	0.37	-15	3168	3151	3133	3116	3098	3142	3107	49	940	500	2250	5	1	9879313	309	5.53	0.42	08	0.08	565.00	7513.00	4295	20231016	-27.24	3100	20241007	0.81	4175	-25.15	20240202	3100	0.81	20241007	4295	-27.24	20231016	3100	0.81	20241007	0.18	N	093380	500	49 억	36941	N	N	N	N
139	20241007	140737	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3125	-10	5	-0.32	25506245	8171	155.64	3135	3135	3100	4075	2195	3135	3121.56	0.37	-12	3168	3151	3133	3116	3098	3142	3107	49	940	500	2250	5	1	9879313	309	5.53	0.42	08	0.08	565.00	7513.00	4295	20231016	-27.24	3100	20241007	0.81	4175	-25.15	20240202	3100	0.81	20241007	4295	-27.24	20231016	3100	0.81	20241007	0.18	N	093380	500	49 억	36941	N	N	N	N
140	20241007	130706	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3115	-20	5	-0.64	25044020	8023	152.82	3135	3135	3100	4075	2195	3135	3121.53	0.37	-12	3168	3151	3133	3116	3098	3142	3107	49	940	500	2250	5	1	9879313	308	5.51	0.41	08	0.08	565.00	7513.00	4295	20231016	-27.47	3100	20241007	0.48	4175	-25.39	20240202	3100	0.48	20241007	4295	-27.47	20231016	3100	0.48	20241007	0.18	N	093380	500	49 억	36941	N	N	N	N
141	20241007	120741	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3110	-25	5	-0.80	23066450	7388	140.72	3135	3135	3100	4075	2195	3135	3122.15	0.37	-12	3168	3151	3133	3116	3098	3142	3107	49	940	500	2250	5	1	9879313	307	5.50	0.41	08	0.07	565.00	7513.00	4295	20231016	-27.59	3100	20241007	0.32	4175	-25.51	20240202	3100	0.32	20241007	4295	-27.59	20231016	3100	0.32	20241007	0.18	N	093380	500	49 억	36941	N	N	N	N
142	20241007	110656	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3110	-25	5	-0.80	18528855	5938	113.10	3135	3135	3100	4075	2195	3135	3120.39	0.37	-12	3168	3151	3133	3116	3098	3142	3107	49	940	500	2250	5	1	9879313	307	5.50	0.41	08	0.06	565.00	7513.00	4295	20231016	-27.59	3100	20241007	0.32	4175	-25.51	20240202	3100	0.32	20241007	4295	-27.59	20231016	3100	0.32	20241007	0.18	N	093380	500	49 억	36941	N	N	N	N
143	20241007	100657	57	100.00	KOSDAQ		금속	N	N	N	N	N	3130	-5	5	-0.16	7664835	2445	46.57	3135	3135	3130	4075	2195	3135	3134.90	0.37	-12	3168	3151	3133	3116	3098	3142	3107	49	940	500	2250	5	1	9879313	309	5.54	0.42	08	0.02	565.00	7513.00	4295	20231016	-27.12	3115	20241004	0.48	4175	-25.03	20240202	3115	0.48	20241004	4295	-27.12	20231016	3115	0.48	20241004	0.18	N	093380	500	49 억	36941	N	N	N	N
144	20241007	090730	57	100.00	KOSDAQ		금속	N	N	N	N	N	3130	-5	5	-0.16	438875	140	2.67	3135	3135	3130	4075	2195	3135	3134.82	0.37	-12	3168	3151	3133	3116	3098	3142	3107	49	940	500	2250	5	1	9879313	309	5.54	0.42	08	0.00	565.00	7513.00	4295	20231016	-27.12	3115	20241004	0.48	4175	-25.03	20240202	3115	0.48	20241004	4295	-27.12	20231016	3115	0.48	20241004	0.18	N	093380	500	49 억	36941	N	N	N	N
145	20241004	160636	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3135	-15	5	-0.48	16451140	5249	119.11	3140	3150	3115	4095	2205	3150	3134.12	0.37	-34	3180	3165	3145	3130	3110	3155	3120	49	945	500	2260	5	1	9879313	310	5.55	0.42	08	0.05	565.00	7513.00	4295	20231016	-27.01	3115	20241004	0.64	4175	-24.91	20240202	3115	0.64	20241004	4295	-27.01	20231016	3115	0.64	20241004	0.18	N	093380	500	49 억	36975	N	N	N	N
146	20241004	150645	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3150	0	3	0.00	15632905	4988	113.18	3140	3150	3115	4095	2205	3150	3134.10	0.37	-21	3180	3165	3145	3130	3110	3155	3120	49	945	500	2260	5	1	9879313	311	5.58	0.42	08	0.05	565.00	7513.00	4295	20231016	-26.66	3115	20241004	1.12	4175	-24.55	20240202	3115	1.12	20241004	4295	-26.66	20231016	3115	1.12	20241004	0.18	N	093380	500	49 억	36975	N	N	N	N
147	20241004	140645	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3145	-5	5	-0.16	10667820	3408	77.33	3140	3145	3115	4095	2205	3150	3130.23	0.37	-21	3180	3165	3145	3130	3110	3155	3120	49	945	500	2260	5	1	9879313	311	5.57	0.42	08	0.03	565.00	7513.00	4295	20231016	-26.78	3115	20241004	0.96	4175	-24.67	20240202	3115	0.96	20241004	4295	-26.78	20231016	3115	0.96	20241004	0.18	N	093380	500	49 억	36975	N	N	N	N
148	20241004	130644	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3130	-20	5	-0.63	9580195	3061	69.46	3140	3140	3115	4095	2205	3150	3129.76	0.37	-8	3180	3165	3145	3130	3110	3155	3120	49	945	500	2260	5	1	9879313	309	5.54	0.42	08	0.03	565.00	7513.00	4295	20231016	-27.12	3115	20241004	0.48	4175	-25.03	20240202	3115	0.48	20241004	4295	-27.12	20231016	3115	0.48	20241004	0.18	N	093380	500	49 억	36975	N	N	N	N
149	20241004	120642	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3140	-10	5	-0.32	4488505	1435	32.56	3140	3140	3115	4095	2205	3150	3127.88	0.37	-8	3180	3165	3145	3130	3110	3155	3120	49	945	500	2260	5	1	9879313	310	5.56	0.42	08	0.01	565.00	7513.00	4295	20231016	-26.89	3115	20241004	0.80	4175	-24.79	20240202	3115	0.80	20241004	4295	-26.89	20231016	3115	0.80	20241004	0.18	N	093380	500	49 억	36975	N	N	N	N
150	20241004	110638	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3140	-10	5	-0.32	4134165	1322	30.00	3140	3140	3115	4095	2205	3150	3127.20	0.37	-8	3180	3165	3145	3130	3110	3155	3120	49	945	500	2260	5	1	9879313	310	5.56	0.42	08	0.01	565.00	7513.00	4295	20231016	-26.89	3115	20241004	0.80	4175	-24.79	20240202	3115	0.80	20241004	4295	-26.89	20231016	3115	0.80	20241004	0.18	N	093380	500	49 억	36975	N	N	N	N
151	20241004	100639	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3130	-20	5	-0.63	2124590	680	15.43	3140	3140	3115	4095	2205	3150	3124.40	0.37	-21	3180	3165	3145	3130	3110	3155	3120	49	945	500	2260	5	1	9879313	309	5.54	0.42	08	0.01	565.00	7513.00	4295	20231016	-27.12	3115	20241004	0.48	4175	-25.03	20240202	3115	0.48	20241004	4295	-27.12	20231016	3115	0.48	20241004	0.18	N	093380	500	49 억	36975	N	N	N	N
152	20241004	090638	57	100.00	KOSDAQ		금속	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.37	0	3180	3165	3145	3130	3110	3155	3120	49	945	500	2260	5	1	9879313	311	5.58	0.42	08	0.00	565.00	7513.00	4295	20231016	-26.66	3125	20240930	0.80	4175	-24.55	20240202	3125	0.80	20240930	4295	-26.66	20231016	3125	0.80	20240930	0.18	N	093380	500	49 억	36975	N	N	N	N
153	20241002	160635	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3150	10	2	0.32	13859300	4407	52.45	3160	3160	3125	4080	2200	3140	3144.85	0.38	-146	3176	3157	3141	3122	3106	3167	3132	49	940	500	2260	5	1	9879313	311	5.58	0.42	08	0.04	565.00	7513.00	4295	20231016	-26.66	3125	20241002	0.80	4175	-24.55	20240202	3125	0.80	20241002	4295	-26.66	20231016	3125	0.80	20241002	0.17	N	093380	500	49 억	37097	N	N	N	N
154	20241002	150646	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3140	0	3	0.00	13805750	4390	52.24	3160	3160	3125	4080	2200	3140	3144.83	0.38	-135	3176	3157	3141	3122	3106	3167	3132	49	940	500	2260	5	1	9879313	310	5.56	0.42	08	0.04	565.00	7513.00	4295	20231016	-26.89	3125	20241002	0.48	4175	-24.79	20240202	3125	0.48	20241002	4295	-26.89	20231016	3125	0.48	20241002	0.17	N	093380	500	49 억	37097	N	N	N	N
155	20241002	140644	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3155	15	2	0.48	13216780	4203	50.02	3160	3160	3125	4080	2200	3140	3144.61	0.38	-147	3176	3157	3141	3122	3106	3167	3132	49	940	500	2260	5	1	9879313	312	5.58	0.42	08	0.04	565.00	7513.00	4295	20231016	-26.54	3125	20241002	0.96	4175	-24.43	20240202	3125	0.96	20241002	4295	-26.54	20231016	3125	0.96	20241002	0.17	N	093380	500	49 억	37097	N	N	N	N
156	20241002	130636	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3155	15	2	0.48	13175765	4190	49.86	3160	3160	3125	4080	2200	3140	3144.58	0.38	-147	3176	3157	3141	3122	3106	3167	3132	49	940	500	2260	5	1	9879313	312	5.58	0.42	08	0.04	565.00	7513.00	4295	20231016	-26.54	3125	20241002	0.96	4175	-24.43	20240202	3125	0.96	20241002	4295	-26.54	20231016	3125	0.96	20241002	0.17	N	093380	500	49 억	37097	N	N	N	N
157	20241002	120634	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3155	15	2	0.48	12768770	4061	48.33	3160	3160	3125	4080	2200	3140	3144.25	0.38	-147	3176	3157	3141	3122	3106	3167	3132	49	940	500	2260	5	1	9879313	312	5.58	0.42	08	0.04	565.00	7513.00	4295	20231016	-26.54	3125	20241002	0.96	4175	-24.43	20240202	3125	0.96	20241002	4295	-26.54	20231016	3125	0.96	20241002	0.17	N	093380	500	49 억	37097	N	N	N	N
158	20241002	110628	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3155	15	2	0.48	8789625	2797	33.29	3160	3160	3125	4080	2200	3140	3142.53	0.38	-147	3176	3157	3141	3122	3106	3167	3132	49	940	500	2260	5	1	9879313	312	5.58	0.42	08	0.03	565.00	7513.00	4295	20231016	-26.54	3125	20241002	0.96	4175	-24.43	20240202	3125	0.96	20241002	4295	-26.54	20231016	3125	0.96	20241002	0.17	N	093380	500	49 억	37097	N	N	N	N
159	20241002	100626	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3125	-15	5	-0.48	4859060	1547	18.41	3160	3160	3125	4080	2200	3140	3140.96	0.38	-28	3176	3157	3141	3122	3106	3167	3132	49	940	500	2260	5	1	9879313	309	5.53	0.42	08	0.02	565.00	7513.00	4295	20231016	-27.24	3125	20241002	0.00	4175	-25.15	20240202	3125	0.00	20241002	4295	-27.24	20231016	3125	0.00	20241002	0.17	N	093380	500	49 억	37097	N	N	N	N
160	20241002	090625	57	100.00	KOSDAQ		금속	N	N	N	N	N	3140	0	3	0.00	1558780	496	5.90	3160	3160	3140	4080	2200	3140	3142.74	0.38	-72	3176	3157	3141	3122	3106	3167	3132	49	940	500	2260	5	1	9879313	310	5.56	0.42	08	0.01	565.00	7513.00	4295	20231016	-26.89	3125	20240930	0.48	4175	-24.79	20240202	3125	0.48	20240930	4295	-26.89	20231016	3125	0.48	20240930	0.17	N	093380	500	49 억	37097	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History