KissMeData/012620/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	160316	57	100.00	KOSDAQ	금속	N	N	N	N	N	7160	100	2	1.42	130365820	18230	519.97	7080	7280	7080	9170	4950	7060	7151.17	1.98	276	7286	7172	7116	7002	6946	7145	6975	22	2110	500	5080	10	1	4400000	315	3.94	0.20	12	0.41	1818.00	35162.00	9260	20231122	-22.68	6980	20240805	2.58	9030	-20.71	20240105	6980	2.58	20240805	9260	-22.68	20231122	6980	2.58	20240805	0.32	N	012620	500	22 억	87127	N	N	N	N
3	20241031	150320	57	100.00	KOSDAQ	금속	N	N	N	N	N	7170	110	2	1.56	127226050	17793	507.50	7080	7280	7080	9170	4950	7060	7150.34	1.98	285	7286	7172	7116	7002	6946	7145	6975	22	2110	500	5080	10	1	4400000	315	3.94	0.20	12	0.40	1818.00	35162.00	9260	20231122	-22.57	6980	20240805	2.72	9030	-20.60	20240105	6980	2.72	20240805	9260	-22.57	20231122	6980	2.72	20240805	0.32	N	012620	500	22 억	87127	N	N	N	N
4	20241031	140319	57	100.00	KOSDAQ	금속	N	N	N	N	N	7200	140	2	1.98	117760400	16478	469.99	7080	7280	7080	9170	4950	7060	7146.52	1.98	279	7286	7172	7116	7002	6946	7145	6975	22	2110	500	5080	10	1	4400000	317	3.96	0.20	12	0.37	1818.00	35162.00	9260	20231122	-22.25	6980	20240805	3.15	9030	-20.27	20240105	6980	3.15	20240805	9260	-22.25	20231122	6980	3.15	20240805	0.32	N	012620	500	22 억	87127	N	N	N	N
5	20241031	130319	57	100.00	KOSDAQ	금속	N	N	N	N	N	7190	130	2	1.84	116644750	16323	465.57	7080	7280	7080	9170	4950	7060	7146.04	1.98	279	7286	7172	7116	7002	6946	7145	6975	22	2110	500	5080	10	1	4400000	316	3.95	0.20	12	0.37	1818.00	35162.00	9260	20231122	-22.35	6980	20240805	3.01	9030	-20.38	20240105	6980	3.01	20240805	9260	-22.35	20231122	6980	3.01	20240805	0.32	N	012620	500	22 억	87127	N	N	N	N
6	20241031	120319	57	100.00	KOSDAQ	금속	N	N	N	N	N	7150	90	2	1.27	92699240	13005	370.94	7080	7240	7080	9170	4950	7060	7127.97	1.98	397	7286	7172	7116	7002	6946	7145	6975	22	2110	500	5080	10	1	4400000	315	3.93	0.20	12	0.30	1818.00	35162.00	9260	20231122	-22.79	6980	20240805	2.44	9030	-20.82	20240105	6980	2.44	20240805	9260	-22.79	20231122	6980	2.44	20240805	0.32	N	012620	500	22 억	87127	N	N	N	N
7	20241031	110320	57	100.00	KOSDAQ	금속	N	N	N	N	N	7090	30	2	0.42	27401760	3859	110.07	7080	7130	7080	9170	4950	7060	7100.74	1.98	2	7286	7172	7116	7002	6946	7145	6975	22	2110	500	5080	10	1	4400000	312	3.90	0.20	12	0.09	1818.00	35162.00	9260	20231122	-23.43	6980	20240805	1.58	9030	-21.48	20240105	6980	1.58	20240805	9260	-23.43	20231122	6980	1.58	20240805	0.32	N	012620	500	22 억	87127	N	N	N	N
8	20241031	100319	57	100.00	KOSDAQ	금속	N	N	N	N	N	7110	50	2	0.71	9060430	1275	36.37	7080	7130	7080	9170	4950	7060	7106.22	1.98	0	7286	7172	7116	7002	6946	7145	6975	22	2110	500	5080	10	1	4400000	313	3.91	0.20	12	0.03	1818.00	35162.00	9260	20231122	-23.22	6980	20240805	1.86	9030	-21.26	20240105	6980	1.86	20240805	9260	-23.22	20231122	6980	1.86	20240805	0.32	N	012620	500	22 억	87127	N	N	N	N
9	20241031	090318	57	100.00	KOSDAQ	금속	N	N	N	N	N	7080	20	2	0.28	28320	4	0.11	7080	7080	7080	9170	4950	7060	7080.00	1.98	1	7286	7172	7116	7002	6946	7145	6975	22	2110	500	5080	10	1	4400000	312	3.89	0.20	12	0.00	1818.00	35162.00	9260	20231122	-23.54	6980	20240805	1.43	9030	-21.59	20240105	6980	1.43	20240805	9260	-23.54	20231122	6980	1.43	20240805	0.32	N	012620	500	22 억	87127	N	N	N	N
10	20241030	160317	57	100.00	KOSDAQ	금속	N	N	N	N	N	7060	-80	5	-1.12	25051430	3506	18.82	7220	7230	7060	9280	5000	7140	7145.30	1.98	-60	7366	7252	7146	7032	6926	7310	7090	22	2140	500	5140	10	1	4400000	311	3.88	0.20	12	0.08	1818.00	35162.00	9260	20231122	-23.76	6980	20240805	1.15	9030	-21.82	20240105	6980	1.15	20240805	9260	-23.76	20231122	6980	1.15	20240805	0.32	N	012620	500	22 억	87187	N	N	N	N
11	20241030	150323	57	100.00	KOSDAQ	금속	N	N	N	N	N	7160	20	2	0.28	23999370	3357	18.02	7220	7230	7100	9280	5000	7140	7149.05	1.98	89	7366	7252	7146	7032	6926	7310	7090	22	2140	500	5140	10	1	4400000	315	3.94	0.20	12	0.08	1818.00	35162.00	9260	20231122	-22.68	6980	20240805	2.58	9030	-20.71	20240105	6980	2.58	20240805	9260	-22.68	20231122	6980	2.58	20240805	0.32	N	012620	500	22 억	87187	N	N	N	N
12	20241030	140321	57	100.00	KOSDAQ	금속	N	N	N	N	N	7210	70	2	0.98	21211120	2966	15.92	7220	7230	7100	9280	5000	7140	7151.42	1.98	-53	7366	7252	7146	7032	6926	7310	7090	22	2140	500	5140	10	1	4400000	317	3.97	0.21	12	0.07	1818.00	35162.00	9260	20231122	-22.14	6980	20240805	3.30	9030	-20.16	20240105	6980	3.30	20240805	9260	-22.14	20231122	6980	3.30	20240805	0.32	N	012620	500	22 억	87187	N	N	N	N
13	20241030	130320	57	100.00	KOSDAQ	금속	N	N	N	N	N	7200	60	2	0.84	16177310	2259	12.12	7220	7230	7130	9280	5000	7140	7161.27	1.98	-50	7366	7252	7146	7032	6926	7310	7090	22	2140	500	5140	10	1	4400000	317	3.96	0.20	12	0.05	1818.00	35162.00	9260	20231122	-22.25	6980	20240805	3.15	9030	-20.27	20240105	6980	3.15	20240805	9260	-22.25	20231122	6980	3.15	20240805	0.32	N	012620	500	22 억	87187	N	N	N	N
14	20241030	120321	57	100.00	KOSDAQ	금속	N	N	N	N	N	7200	60	2	0.84	15243940	2129	11.43	7220	7230	7130	9280	5000	7140	7160.14	1.98	-40	7366	7252	7146	7032	6926	7310	7090	22	2140	500	5140	10	1	4400000	317	3.96	0.20	12	0.05	1818.00	35162.00	9260	20231122	-22.25	6980	20240805	3.15	9030	-20.27	20240105	6980	3.15	20240805	9260	-22.25	20231122	6980	3.15	20240805	0.32	N	012620	500	22 억	87187	N	N	N	N
15	20241030	110319	57	100.00	KOSDAQ	금속	N	N	N	N	N	7180	40	2	0.56	12187560	1703	9.14	7220	7230	7130	9280	5000	7140	7156.52	1.98	-19	7366	7252	7146	7032	6926	7310	7090	22	2140	500	5140	10	1	4400000	316	3.95	0.20	12	0.04	1818.00	35162.00	9260	20231122	-22.46	6980	20240805	2.87	9030	-20.49	20240105	6980	2.87	20240805	9260	-22.46	20231122	6980	2.87	20240805	0.32	N	012620	500	22 억	87187	N	N	N	N
16	20241030	100318	57	100.00	KOSDAQ	금속	N	N	N	N	N	7190	50	2	0.70	10742130	1501	8.06	7220	7230	7130	9280	5000	7140	7156.65	1.98	13	7366	7252	7146	7032	6926	7310	7090	22	2140	500	5140	10	1	4400000	316	3.95	0.20	12	0.03	1818.00	35162.00	9260	20231122	-22.35	6980	20240805	3.01	9030	-20.38	20240105	6980	3.01	20240805	9260	-22.35	20231122	6980	3.01	20240805	0.32	N	012620	500	22 억	87187	N	N	N	N
17	20241030	090319	57	100.00	KOSDAQ	금속	N	N	N	N	N	7230	90	2	1.26	57760	8	0.04	7220	7230	7210	9280	5000	7140	7220.00	1.98	-2	7366	7252	7146	7032	6926	7310	7090	22	2140	500	5140	10	1	4400000	318	3.98	0.21	12	0.00	1818.00	35162.00	9260	20231122	-21.92	6980	20240805	3.58	9030	-19.93	20240105	6980	3.58	20240805	9260	-21.92	20231122	6980	3.58	20240805	0.32	N	012620	500	22 억	87187	N	N	N	N
18	20241029	160309	57	100.00	KOSDAQ	금속	N	N	N	N	N	7140	30	2	0.42	132646050	18632	380.24	7110	7260	7040	9240	4980	7110	7119.26	1.99	-473	7350	7230	7140	7020	6930	7290	7080	22	2130	500	5110	10	1	4400000	314	3.93	0.20	12	0.42	1818.00	35162.00	9260	20231122	-22.89	6980	20240805	2.29	9030	-20.93	20240105	6980	2.29	20240805	9260	-22.89	20231122	6980	2.29	20240805	0.33	N	012620	500	22 억	87660	N	N	N	N
19	20241029	150315	57	100.00	KOSDAQ	금속	N	N	N	N	N	7170	60	2	0.84	131272840	18440	376.33	7110	7260	7040	9240	4980	7110	7118.92	1.99	-437	7350	7230	7140	7020	6930	7290	7080	22	2130	500	5110	10	1	4400000	315	3.94	0.20	12	0.42	1818.00	35162.00	9260	20231122	-22.57	6980	20240805	2.72	9030	-20.60	20240105	6980	2.72	20240805	9260	-22.57	20231122	6980	2.72	20240805	0.33	N	012620	500	22 억	87660	N	N	N	N
20	20241029	140311	57	100.00	KOSDAQ	금속	N	N	N	N	N	7170	60	2	0.84	109556160	15422	314.73	7110	7260	7040	9240	4980	7110	7103.89	1.99	-396	7350	7230	7140	7020	6930	7290	7080	22	2130	500	5110	10	1	4400000	315	3.94	0.20	12	0.35	1818.00	35162.00	9260	20231122	-22.57	6980	20240805	2.72	9030	-20.60	20240105	6980	2.72	20240805	9260	-22.57	20231122	6980	2.72	20240805	0.33	N	012620	500	22 억	87660	N	N	N	N
21	20241029	130311	57	100.00	KOSDAQ	금속	N	N	N	N	N	7110	0	3	0.00	87393130	12320	251.43	7110	7190	7040	9240	4980	7110	7093.60	1.99	-381	7350	7230	7140	7020	6930	7290	7080	22	2130	500	5110	10	1	4400000	313	3.91	0.20	12	0.28	1818.00	35162.00	9260	20231122	-23.22	6980	20240805	1.86	9030	-21.26	20240105	6980	1.86	20240805	9260	-23.22	20231122	6980	1.86	20240805	0.33	N	012620	500	22 억	87660	N	N	N	N
22	20241029	120313	57	100.00	KOSDAQ	금속	N	N	N	N	N	7110	0	3	0.00	83959000	11837	241.57	7110	7190	7040	9240	4980	7110	7092.93	1.99	-381	7350	7230	7140	7020	6930	7290	7080	22	2130	500	5110	10	1	4400000	313	3.91	0.20	12	0.27	1818.00	35162.00	9260	20231122	-23.22	6980	20240805	1.86	9030	-21.26	20240105	6980	1.86	20240805	9260	-23.22	20231122	6980	1.86	20240805	0.33	N	012620	500	22 억	87660	N	N	N	N
23	20241029	110315	57	100.00	KOSDAQ	금속	N	N	N	N	N	7140	30	2	0.42	72383680	10209	208.35	7110	7190	7040	9240	4980	7110	7090.18	1.99	-358	7350	7230	7140	7020	6930	7290	7080	22	2130	500	5110	10	1	4400000	314	3.93	0.20	12	0.23	1818.00	35162.00	9260	20231122	-22.89	6980	20240805	2.29	9030	-20.93	20240105	6980	2.29	20240805	9260	-22.89	20231122	6980	2.29	20240805	0.33	N	012620	500	22 억	87660	N	N	N	N
24	20241029	100313	57	100.00	KOSDAQ	금속	N	N	N	N	N	7080	-30	5	-0.42	12710470	1795	36.63	7110	7130	7050	9240	4980	7110	7081.04	1.99	77	7350	7230	7140	7020	6930	7290	7080	22	2130	500	5110	10	1	4400000	312	3.89	0.20	12	0.04	1818.00	35162.00	9260	20231122	-23.54	6980	20240805	1.43	9030	-21.59	20240105	6980	1.43	20240805	9260	-23.54	20231122	6980	1.43	20240805	0.33	N	012620	500	22 억	87660	N	N	N	N
25	20241028	160309	57	100.00	KOSDAQ	금속	N	N	N	N	N	7110	100	2	1.43	34900150	4900	49.99	7050	7260	7050	9110	4910	7010	7122.55	1.99	-44	7556	7282	7146	6872	6736	7215	6805	22	2100	500	5040	10	1	4400000	313	3.91	0.20	12	0.11	1818.00	35162.00	9260	20231122	-23.22	6980	20240805	1.86	9030	-21.26	20240105	6980	1.86	20240805	9260	-23.22	20231122	6980	1.86	20240805	0.33	N	012620	500	22 억	87704	N	N	N	N
26	20241028	150310	57	100.00	KOSDAQ	금속	N	N	N	N	N	7090	80	2	1.14	32454190	4556	46.49	7050	7260	7050	9110	4910	7010	7123.47	1.99	-37	7556	7282	7146	6872	6736	7215	6805	22	2100	500	5040	10	1	4400000	312	3.90	0.20	12	0.10	1818.00	35162.00	9260	20231122	-23.43	6980	20240805	1.58	9030	-21.48	20240105	6980	1.58	20240805	9260	-23.43	20231122	6980	1.58	20240805	0.33	N	012620	500	22 억	87704	N	N	N	N
27	20241028	140312	57	100.00	KOSDAQ	금속	N	N	N	N	N	7140	130	2	1.85	28888140	4054	41.36	7050	7260	7050	9110	4910	7010	7125.92	1.99	-41	7556	7282	7146	6872	6736	7215	6805	22	2100	500	5040	10	1	4400000	314	3.93	0.20	12	0.09	1818.00	35162.00	9260	20231122	-22.89	6980	20240805	2.29	9030	-20.93	20240105	6980	2.29	20240805	9260	-22.89	20231122	6980	2.29	20240805	0.33	N	012620	500	22 억	87704	N	N	N	N
28	20241028	130310	57	100.00	KOSDAQ	금속	N	N	N	N	N	7160	150	2	2.14	28473200	3996	40.77	7050	7260	7050	9110	4910	7010	7125.51	1.99	-41	7556	7282	7146	6872	6736	7215	6805	22	2100	500	5040	10	1	4400000	315	3.94	0.20	12	0.09	1818.00	35162.00	9260	20231122	-22.68	6980	20240805	2.58	9030	-20.71	20240105	6980	2.58	20240805	9260	-22.68	20231122	6980	2.58	20240805	0.33	N	012620	500	22 억	87704	N	N	N	N
29	20241028	120311	57	100.00	KOSDAQ	금속	N	N	N	N	N	7160	150	2	2.14	28387240	3984	40.65	7050	7260	7050	9110	4910	7010	7125.40	1.99	-41	7556	7282	7146	6872	6736	7215	6805	22	2100	500	5040	10	1	4400000	315	3.94	0.20	12	0.09	1818.00	35162.00	9260	20231122	-22.68	6980	20240805	2.58	9030	-20.71	20240105	6980	2.58	20240805	9260	-22.68	20231122	6980	2.58	20240805	0.33	N	012620	500	22 억	87704	N	N	N	N
30	20241028	110252	57	100.00	KOSDAQ	금속	N	N	N	N	N	7160	150	2	2.14	22501830	3164	32.28	7050	7260	7050	9110	4910	7010	7111.93	1.99	14	7556	7282	7146	6872	6736	7215	6805	22	2100	500	5040	10	1	4400000	315	3.94	0.20	12	0.07	1818.00	35162.00	9260	20231122	-22.68	6980	20240805	2.58	9030	-20.71	20240105	6980	2.58	20240805	9260	-22.68	20231122	6980	2.58	20240805	0.33	N	012620	500	22 억	87704	N	N	N	N
31	20241028	100308	57	100.00	KOSDAQ	금속	N	N	N	N	N	7130	120	2	1.71	12244780	1727	17.62	7050	7140	7050	9110	4910	7010	7090.34	1.99	40	7556	7282	7146	6872	6736	7215	6805	22	2100	500	5040	10	1	4400000	314	3.92	0.20	12	0.04	1818.00	35162.00	9260	20231122	-23.00	6980	20240805	2.15	9030	-21.04	20240105	6980	2.15	20240805	9260	-23.00	20231122	6980	2.15	20240805	0.33	N	012620	500	22 억	87704	N	N	N	N
32	20241028	090309	57	100.00	KOSDAQ	금속	N	N	N	N	N	7120	110	2	1.57	106400	15	0.15	7050	7120	7050	9110	4910	7010	7114.17	1.99	0	7556	7282	7146	6872	6736	7215	6805	22	2100	500	5040	10	1	4400000	313	3.92	0.20	12	0.00	1818.00	35162.00	9260	20231122	-23.11	6980	20240805	2.01	9030	-21.15	20240105	6980	2.01	20240805	9260	-23.11	20231122	6980	2.01	20240805	0.33	N	012620	500	22 억	87704	N	N	N	N
33	20241025	160307	57	100.00	KOSDAQ	금속	N	N	N	N	N	7010	-240	5	-3.31	70278190	9801	664.93	7260	7420	7010	9420	5080	7250	7170.51	1.98	479	7450	7350	7300	7200	7150	7325	7175	22	2170	500	5220	10	1	4400000	308	3.86	0.20	12	0.22	1818.00	35162.00	9260	20231122	-24.30	6980	20240805	0.43	9030	-22.37	20240105	6980	0.43	20240805	9260	-24.30	20231122	6980	0.43	20240805	0.32	N	012620	500	22 억	87226	N	N	N	N
34	20241025	150311	57	100.00	KOSDAQ	금속	N	N	N	N	N	7070	-180	5	-2.48	68002700	9477	642.94	7260	7420	7040	9420	5080	7250	7175.55	1.98	617	7450	7350	7300	7200	7150	7325	7175	22	2170	500	5220	10	1	4400000	311	3.89	0.20	12	0.22	1818.00	35162.00	9260	20231122	-23.65	6980	20240805	1.29	9030	-21.71	20240105	6980	1.29	20240805	9260	-23.65	20231122	6980	1.29	20240805	0.32	N	012620	500	22 억	87226	N	N	N	N
35	20241025	140310	57	100.00	KOSDAQ	금속	N	N	N	N	N	7080	-170	5	-2.34	65677480	9149	620.69	7260	7420	7040	9420	5080	7250	7178.65	1.98	637	7450	7350	7300	7200	7150	7325	7175	22	2170	500	5220	10	1	4400000	312	3.89	0.20	12	0.21	1818.00	35162.00	9260	20231122	-23.54	6980	20240805	1.43	9030	-21.59	20240105	6980	1.43	20240805	9260	-23.54	20231122	6980	1.43	20240805	0.32	N	012620	500	22 억	87226	N	N	N	N
36	20241025	130312	57	100.00	KOSDAQ	금속	N	N	N	N	N	7200	-50	5	-0.69	20125240	2756	186.97	7260	7420	7190	9420	5080	7250	7302.34	1.98	-55	7450	7350	7300	7200	7150	7325	7175	22	2170	500	5220	10	1	4400000	317	3.96	0.20	12	0.06	1818.00	35162.00	9260	20231122	-22.25	6980	20240805	3.15	9030	-20.27	20240105	6980	3.15	20240805	9260	-22.25	20231122	6980	3.15	20240805	0.32	N	012620	500	22 억	87226	N	N	N	N
37	20241025	120311	57	100.00	KOSDAQ	금속	N	N	N	N	N	7210	-40	5	-0.55	18159640	2483	168.45	7260	7420	7200	9420	5080	7250	7313.59	1.98	-55	7450	7350	7300	7200	7150	7325	7175	22	2170	500	5220	10	1	4400000	317	3.97	0.21	12	0.06	1818.00	35162.00	9260	20231122	-22.14	6980	20240805	3.30	9030	-20.16	20240105	6980	3.30	20240805	9260	-22.14	20231122	6980	3.30	20240805	0.32	N	012620	500	22 억	87226	N	N	N	N
38	20241025	110309	57	100.00	KOSDAQ	금속	N	N	N	N	N	7290	40	2	0.55	9306150	1262	85.62	7260	7420	7260	9420	5080	7250	7374.13	1.98	-21	7450	7350	7300	7200	7150	7325	7175	22	2170	500	5220	10	1	4400000	321	4.01	0.21	12	0.03	1818.00	35162.00	9260	20231122	-21.27	6980	20240805	4.44	9030	-19.27	20240105	6980	4.44	20240805	9260	-21.27	20231122	6980	4.44	20240805	0.32	N	012620	500	22 억	87226	N	N	N	N
39	20241025	100310	57	100.00	KOSDAQ	금속	N	N	N	N	N	7340	90	2	1.24	8507900	1153	78.22	7260	7420	7260	9420	5080	7250	7378.92	1.98	-16	7450	7350	7300	7200	7150	7325	7175	22	2170	500	5220	10	1	4400000	323	4.04	0.21	12	0.03	1818.00	35162.00	9260	20231122	-20.73	6980	20240805	5.16	9030	-18.72	20240105	6980	5.16	20240805	9260	-20.73	20231122	6980	5.16	20240805	0.32	N	012620	500	22 억	87226	N	N	N	N
40	20241025	090309	57	100.00	KOSDAQ	금속	N	N	N	N	N	7330	80	2	1.10	21880	3	0.20	7260	7330	7260	9420	5080	7250	7293.33	1.98	1	7450	7350	7300	7200	7150	7325	7175	22	2170	500	5220	10	1	4400000	323	4.03	0.21	12	0.00	1818.00	35162.00	9260	20231122	-20.84	6980	20240805	5.01	9030	-18.83	20240105	6980	5.01	20240805	9260	-20.84	20231122	6980	5.01	20240805	0.32	N	012620	500	22 억	87226	N	N	N	N
41	20241024	160306	57	100.00	KOSDAQ	금속	N	N	N	N	N	7250	-150	5	-2.03	10854610	1474	57.44	7390	7400	7250	9620	5180	7400	7364.05	1.98	15	7680	7540	7460	7320	7240	7610	7390	22	2220	500	5320	10	1	4400000	319	3.99	0.21	12	0.03	1818.00	35162.00	9260	20231122	-21.71	6980	20240805	3.87	9030	-19.71	20240105	6980	3.87	20240805	9260	-21.71	20231122	6980	3.87	20240805	0.33	N	012620	500	22 억	87211	N	N	N	N
42	20241024	150307	57	100.00	KOSDAQ	금속	N	N	N	N	N	7380	-20	5	-0.27	7780740	1054	41.08	7390	7400	7340	9620	5180	7400	7382.11	1.98	16	7680	7540	7460	7320	7240	7610	7390	22	2220	500	5320	10	1	4400000	325	4.06	0.21	12	0.02	1818.00	35162.00	9260	20231122	-20.30	6980	20240805	5.73	9030	-18.27	20240105	6980	5.73	20240805	9260	-20.30	20231122	6980	5.73	20240805	0.33	N	012620	500	22 억	87211	N	N	N	N
43	20241024	140307	57	100.00	KOSDAQ	금속	N	N	N	N	N	7400	0	3	0.00	7037240	953	37.14	7390	7400	7340	9620	5180	7400	7384.30	1.98	16	7680	7540	7460	7320	7240	7610	7390	22	2220	500	5320	10	1	4400000	326	4.07	0.21	12	0.02	1818.00	35162.00	9260	20231122	-20.09	6980	20240805	6.02	9030	-18.05	20240105	6980	6.02	20240805	9260	-20.09	20231122	6980	6.02	20240805	0.33	N	012620	500	22 억	87211	N	N	N	N
44	20241024	130308	57	100.00	KOSDAQ	금속	N	N	N	N	N	7390	-10	5	-0.14	6541930	886	34.53	7390	7400	7340	9620	5180	7400	7383.67	1.98	16	7680	7540	7460	7320	7240	7610	7390	22	2220	500	5320	10	1	4400000	325	4.06	0.21	12	0.02	1818.00	35162.00	9260	20231122	-20.19	6980	20240805	5.87	9030	-18.16	20240105	6980	5.87	20240805	9260	-20.19	20231122	6980	5.87	20240805	0.33	N	012620	500	22 억	87211	N	N	N	N
45	20241024	120307	57	100.00	KOSDAQ	금속	N	N	N	N	N	7400	0	3	0.00	6453250	874	34.06	7390	7400	7340	9620	5180	7400	7383.58	1.98	16	7680	7540	7460	7320	7240	7610	7390	22	2220	500	5320	10	1	4400000	326	4.07	0.21	12	0.02	1818.00	35162.00	9260	20231122	-20.09	6980	20240805	6.02	9030	-18.05	20240105	6980	6.02	20240805	9260	-20.09	20231122	6980	6.02	20240805	0.33	N	012620	500	22 억	87211	N	N	N	N
46	20241024	110309	57	100.00	KOSDAQ	금속	N	N	N	N	N	7400	0	3	0.00	3101100	421	16.41	7390	7400	7340	9620	5180	7400	7366.03	1.98	-10	7680	7540	7460	7320	7240	7610	7390	22	2220	500	5320	10	1	4400000	326	4.07	0.21	12	0.01	1818.00	35162.00	9260	20231122	-20.09	6980	20240805	6.02	9030	-18.05	20240105	6980	6.02	20240805	9260	-20.09	20231122	6980	6.02	20240805	0.33	N	012620	500	22 억	87211	N	N	N	N
47	20241024	100308	57	100.00	KOSDAQ	금속	N	N	N	N	N	7390	-10	5	-0.14	413160	56	2.18	7390	7400	7340	9620	5180	7400	7377.86	1.98	6	7680	7540	7460	7320	7240	7610	7390	22	2220	500	5320	10	1	4400000	325	4.06	0.21	12	0.00	1818.00	35162.00	9260	20231122	-20.19	6980	20240805	5.87	9030	-18.16	20240105	6980	5.87	20240805	9260	-20.19	20231122	6980	5.87	20240805	0.33	N	012620	500	22 억	87211	N	N	N	N
48	20241024	090300	57	100.00	KOSDAQ	금속	N	N	N	N	N	7390	-10	5	-0.14	96070	13	0.51	7390	7390	7390	9620	5180	7400	7390.00	1.98	-1	7680	7540	7460	7320	7240	7610	7390	22	2220	500	5320	10	1	4400000	325	4.06	0.21	12	0.00	1818.00	35162.00	9260	20231122	-20.19	6980	20240805	5.87	9030	-18.16	20240105	6980	5.87	20240805	9260	-20.19	20231122	6980	5.87	20240805	0.33	N	012620	500	22 억	87211	N	N	N	N
49	20241023	160309	57	100.00	KOSDAQ	금속	N	N	N	N	N	7400	-40	5	-0.54	19072240	2566	320.35	7380	7600	7380	9670	5210	7440	7432.67	1.98	2	7513	7476	7433	7396	7353	7455	7375	22	2230	500	5350	10	1	4400000	326	4.07	0.21	12	0.06	1818.00	35162.00	9260	20231122	-20.09	6980	20240805	6.02	9030	-18.05	20240105	6980	6.02	20240805	9260	-20.09	20231122	6980	6.02	20240805	0.32	N	012620	500	22 억	87209	N	N	N	N
50	20241023	150312	57	100.00	KOSDAQ	금속	N	N	N	N	N	7450	10	2	0.13	16027220	2156	269.16	7380	7600	7380	9670	5210	7440	7433.78	1.98	14	7513	7476	7433	7396	7353	7455	7375	22	2230	500	5350	10	1	4400000	328	4.10	0.21	12	0.05	1818.00	35162.00	9260	20231122	-19.55	6980	20240805	6.73	9030	-17.50	20240105	6980	6.73	20240805	9260	-19.55	20231122	6980	6.73	20240805	0.32	N	012620	500	22 억	87209	N	N	N	N
51	20241023	140313	57	100.00	KOSDAQ	금속	N	N	N	N	N	7440	0	3	0.00	15268890	2054	256.43	7380	7600	7380	9670	5210	7440	7433.73	1.98	14	7513	7476	7433	7396	7353	7455	7375	22	2230	500	5350	10	1	4400000	327	4.09	0.21	12	0.05	1818.00	35162.00	9260	20231122	-19.65	6980	20240805	6.59	9030	-17.61	20240105	6980	6.59	20240805	9260	-19.65	20231122	6980	6.59	20240805	0.32	N	012620	500	22 억	87209	N	N	N	N
52	20241023	130310	57	100.00	KOSDAQ	금속	N	N	N	N	N	7500	60	2	0.81	14620700	1967	245.57	7380	7600	7380	9670	5210	7440	7432.99	1.98	14	7513	7476	7433	7396	7353	7455	7375	22	2230	500	5350	10	1	4400000	330	4.13	0.21	12	0.04	1818.00	35162.00	9260	20231122	-19.01	6980	20240805	7.45	9030	-16.94	20240105	6980	7.45	20240805	9260	-19.01	20231122	6980	7.45	20240805	0.32	N	012620	500	22 억	87209	N	N	N	N
53	20241023	120307	57	100.00	KOSDAQ	금속	N	N	N	N	N	7420	-20	5	-0.27	3830840	518	64.67	7380	7440	7380	9670	5210	7440	7395.44	1.98	14	7513	7476	7433	7396	7353	7455	7375	22	2230	500	5350	10	1	4400000	326	4.08	0.21	12	0.01	1818.00	35162.00	9260	20231122	-19.87	6980	20240805	6.30	9030	-17.83	20240105	6980	6.30	20240805	9260	-19.87	20231122	6980	6.30	20240805	0.32	N	012620	500	22 억	87209	N	N	N	N
54	20241023	110308	57	100.00	KOSDAQ	금속	N	N	N	N	N	7400	-40	5	-0.54	2335380	316	39.45	7380	7440	7380	9670	5210	7440	7390.44	1.98	14	7513	7476	7433	7396	7353	7455	7375	22	2230	500	5350	10	1	4400000	326	4.07	0.21	12	0.01	1818.00	35162.00	9260	20231122	-20.09	6980	20240805	6.02	9030	-18.05	20240105	6980	6.02	20240805	9260	-20.09	20231122	6980	6.02	20240805	0.32	N	012620	500	22 억	87209	N	N	N	N
55	20241023	100308	57	100.00	KOSDAQ	금속	N	N	N	N	N	7410	-30	5	-0.40	2061570	279	34.83	7380	7440	7380	9670	5210	7440	7389.14	1.98	14	7513	7476	7433	7396	7353	7455	7375	22	2230	500	5350	10	1	4400000	326	4.08	0.21	12	0.01	1818.00	35162.00	9260	20231122	-19.98	6980	20240805	6.16	9030	-17.94	20240105	6980	6.16	20240805	9260	-19.98	20231122	6980	6.16	20240805	0.32	N	012620	500	22 억	87209	N	N	N	N
56	20241023	090307	57	100.00	KOSDAQ	금속	N	N	N	N	N	7440	0	3	0.00	0	0	0.00	0	0	0	9670	5210	7440	0.00	1.98	0	7513	7476	7433	7396	7353	7455	7375	22	2230	500	5350	10	1	4400000	327	4.09	0.21	12	0.00	1818.00	35162.00	9260	20231122	-19.65	6980	20240805	6.59	9030	-17.61	20240105	6980	6.59	20240805	9260	-19.65	20231122	6980	6.59	20240805	0.32	N	012620	500	22 억	87209	N	N	N	N
57	20241022	160304	57	100.00	KOSDAQ	금속	N	N	N	N	N	7440	-30	5	-0.40	5950240	801	27.68	7470	7470	7390	9710	5230	7470	7428.51	1.98	-31	7743	7606	7453	7316	7163	7530	7240	22	2240	500	5370	10	1	4400000	327	4.09	0.21	12	0.02	1818.00	35162.00	9260	20231122	-19.65	6980	20240805	6.59	9030	-17.61	20240105	6980	6.59	20240805	9260	-19.65	20231122	6980	6.59	20240805	0.32	N	012620	500	22 억	87225	N	N	N	N
58	20241022	150308	57	100.00	KOSDAQ	금속	N	N	N	N	N	7440	-30	5	-0.40	5007520	674	23.29	7470	7470	7390	9710	5230	7470	7429.55	1.98	-23	7743	7606	7453	7316	7163	7530	7240	22	2240	500	5370	10	1	4400000	327	4.09	0.21	12	0.02	1818.00	35162.00	9260	20231122	-19.65	6980	20240805	6.59	9030	-17.61	20240105	6980	6.59	20240805	9260	-19.65	20231122	6980	6.59	20240805	0.32	N	012620	500	22 억	87225	N	N	N	N
59	20241022	140309	57	100.00	KOSDAQ	금속	N	N	N	N	N	7450	-20	5	-0.27	3634500	489	16.90	7470	7470	7390	9710	5230	7470	7432.52	1.98	-16	7743	7606	7453	7316	7163	7530	7240	22	2240	500	5370	10	1	4400000	328	4.10	0.21	12	0.01	1818.00	35162.00	9260	20231122	-19.55	6980	20240805	6.73	9030	-17.50	20240105	6980	6.73	20240805	9260	-19.55	20231122	6980	6.73	20240805	0.32	N	012620	500	22 억	87225	N	N	N	N
60	20241022	130307	57	100.00	KOSDAQ	금속	N	N	N	N	N	7440	-30	5	-0.40	3232310	435	15.03	7470	7470	7390	9710	5230	7470	7430.60	1.98	-16	7743	7606	7453	7316	7163	7530	7240	22	2240	500	5370	10	1	4400000	327	4.09	0.21	12	0.01	1818.00	35162.00	9260	20231122	-19.65	6980	20240805	6.59	9030	-17.61	20240105	6980	6.59	20240805	9260	-19.65	20231122	6980	6.59	20240805	0.32	N	012620	500	22 억	87225	N	N	N	N
61	20241022	120307	57	100.00	KOSDAQ	금속	N	N	N	N	N	7440	-30	5	-0.40	2837990	382	13.20	7470	7470	7390	9710	5230	7470	7429.29	1.98	-16	7743	7606	7453	7316	7163	7530	7240	22	2240	500	5370	10	1	4400000	327	4.09	0.21	12	0.01	1818.00	35162.00	9260	20231122	-19.65	6980	20240805	6.59	9030	-17.61	20240105	6980	6.59	20240805	9260	-19.65	20231122	6980	6.59	20240805	0.32	N	012620	500	22 억	87225	N	N	N	N
62	20241022	110306	57	100.00	KOSDAQ	금속	N	N	N	N	N	7430	-40	5	-0.54	2325160	313	10.82	7470	7470	7390	9710	5230	7470	7428.63	1.98	-16	7743	7606	7453	7316	7163	7530	7240	22	2240	500	5370	10	1	4400000	327	4.09	0.21	12	0.01	1818.00	35162.00	9260	20231122	-19.76	6980	20240805	6.45	9030	-17.72	20240105	6980	6.45	20240805	9260	-19.76	20231122	6980	6.45	20240805	0.32	N	012620	500	22 억	87225	N	N	N	N
63	20241022	100306	57	100.00	KOSDAQ	금속	N	N	N	N	N	7430	-40	5	-0.54	1872000	252	8.71	7470	7470	7390	9710	5230	7470	7428.57	1.98	-16	7743	7606	7453	7316	7163	7530	7240	22	2240	500	5370	10	1	4400000	327	4.09	0.21	12	0.01	1818.00	35162.00	9260	20231122	-19.76	6980	20240805	6.45	9030	-17.72	20240105	6980	6.45	20240805	9260	-19.76	20231122	6980	6.45	20240805	0.32	N	012620	500	22 억	87225	N	N	N	N
64	20241022	090307	57	100.00	KOSDAQ	금속	N	N	N	N	N	7470	0	3	0.00	216630	29	1.00	7470	7470	7470	9710	5230	7470	7470.00	1.98	-4	7743	7606	7453	7316	7163	7530	7240	22	2240	500	5370	10	1	4400000	329	4.11	0.21	12	0.00	1818.00	35162.00	9260	20231122	-19.33	6980	20240805	7.02	9030	-17.28	20240105	6980	7.02	20240805	9260	-19.33	20231122	6980	7.02	20240805	0.32	N	012620	500	22 억	87225	N	N	N	N
65	20241021	160305	57	100.00	KOSDAQ	금속	N	N	N	N	N	7470	10	2	0.13	21429040	2894	188.90	7480	7590	7300	9690	5230	7460	7404.64	1.98	-96	7573	7516	7473	7416	7373	7495	7395	22	2230	500	5370	10	1	4400000	329	4.11	0.21	12	0.07	1818.00	35162.00	9260	20231122	-19.33	6980	20240805	7.02	9030	-17.28	20240105	6980	7.02	20240805	9260	-19.33	20231122	6980	7.02	20240805	0.32	N	012620	500	22 억	87243	N	N	N	N
66	20241021	150307	57	100.00	KOSDAQ	금속	N	N	N	N	N	7450	-10	5	-0.13	20406100	2757	179.96	7480	7590	7300	9690	5230	7460	7401.56	1.98	-47	7573	7516	7473	7416	7373	7495	7395	22	2230	500	5370	10	1	4400000	328	4.10	0.21	12	0.06	1818.00	35162.00	9260	20231122	-19.55	6980	20240805	6.73	9030	-17.50	20240105	6980	6.73	20240805	9260	-19.55	20231122	6980	6.73	20240805	0.32	N	012620	500	22 억	87243	N	N	N	N
67	20241021	140307	57	100.00	KOSDAQ	금속	N	N	N	N	N	7460	0	3	0.00	20219800	2732	178.33	7480	7590	7300	9690	5230	7460	7401.10	1.98	-39	7573	7516	7473	7416	7373	7495	7395	22	2230	500	5370	10	1	4400000	328	4.10	0.21	12	0.06	1818.00	35162.00	9260	20231122	-19.44	6980	20240805	6.88	9030	-17.39	20240105	6980	6.88	20240805	9260	-19.44	20231122	6980	6.88	20240805	0.32	N	012620	500	22 억	87243	N	N	N	N
68	20241021	130305	57	100.00	KOSDAQ	금속	N	N	N	N	N	7460	0	3	0.00	19876750	2686	175.33	7480	7590	7300	9690	5230	7460	7400.13	1.98	-39	7573	7516	7473	7416	7373	7495	7395	22	2230	500	5370	10	1	4400000	328	4.10	0.21	12	0.06	1818.00	35162.00	9260	20231122	-19.44	6980	20240805	6.88	9030	-17.39	20240105	6980	6.88	20240805	9260	-19.44	20231122	6980	6.88	20240805	0.32	N	012620	500	22 억	87243	N	N	N	N
69	20241021	120306	57	100.00	KOSDAQ	금속	N	N	N	N	N	7430	-30	5	-0.40	10675080	1442	94.13	7480	7590	7300	9690	5230	7460	7402.97	1.98	-48	7573	7516	7473	7416	7373	7495	7395	22	2230	500	5370	10	1	4400000	327	4.09	0.21	12	0.03	1818.00	35162.00	9260	20231122	-19.76	6980	20240805	6.45	9030	-17.72	20240105	6980	6.45	20240805	9260	-19.76	20231122	6980	6.45	20240805	0.32	N	012620	500	22 억	87243	N	N	N	N
70	20241021	110304	57	100.00	KOSDAQ	금속	N	N	N	N	N	7450	-10	5	-0.13	9515980	1286	83.94	7480	7590	7300	9690	5230	7460	7399.67	1.98	-48	7573	7516	7473	7416	7373	7495	7395	22	2230	500	5370	10	1	4400000	328	4.10	0.21	12	0.03	1818.00	35162.00	9260	20231122	-19.55	6980	20240805	6.73	9030	-17.50	20240105	6980	6.73	20240805	9260	-19.55	20231122	6980	6.73	20240805	0.32	N	012620	500	22 억	87243	N	N	N	N
71	20241021	100307	57	100.00	KOSDAQ	금속	N	N	N	N	N	7360	-100	5	-1.34	3590520	485	31.66	7480	7590	7300	9690	5230	7460	7403.13	1.98	-79	7573	7516	7473	7416	7373	7495	7395	22	2230	500	5370	10	1	4400000	324	4.05	0.21	12	0.01	1818.00	35162.00	9260	20231122	-20.52	6980	20240805	5.44	9030	-18.49	20240105	6980	5.44	20240805	9260	-20.52	20231122	6980	5.44	20240805	0.32	N	012620	500	22 억	87243	N	N	N	N
72	20241021	090305	57	100.00	KOSDAQ	금속	N	N	N	N	N	7400	-60	5	-0.80	1026000	138	9.01	7480	7480	7400	9690	5230	7460	7434.78	1.98	-9	7573	7516	7473	7416	7373	7495	7395	22	2230	500	5370	10	1	4400000	326	4.07	0.21	12	0.00	1818.00	35162.00	9260	20231122	-20.09	6980	20240805	6.02	9030	-18.05	20240105	6980	6.02	20240805	9260	-20.09	20231122	6980	6.02	20240805	0.32	N	012620	500	22 억	87243	N	N	N	N
73	20241018	160304	57	100.00	KOSDAQ	금속	N	N	N	N	N	7460	-10	5	-0.13	11413420	1527	147.25	7480	7530	7430	9710	5230	7470	7474.41	1.98	-4	7776	7622	7546	7392	7316	7585	7355	22	2240	500	5370	10	1	4400000	328	4.10	0.21	12	0.03	1818.00	35162.00	9260	20231122	-19.44	6980	20240805	6.88	9030	-17.39	20240105	6980	6.88	20240805	9260	-19.44	20231122	6980	6.88	20240805	0.32	N	012620	500	22 억	87246	N	N	N	N
74	20241018	150309	57	100.00	KOSDAQ	금속	N	N	N	N	N	7460	-10	5	-0.13	11405960	1526	147.16	7480	7530	7430	9710	5230	7470	7474.42	1.98	-4	7776	7622	7546	7392	7316	7585	7355	22	2240	500	5370	10	1	4400000	328	4.10	0.21	12	0.03	1818.00	35162.00	9260	20231122	-19.44	6980	20240805	6.88	9030	-17.39	20240105	6980	6.88	20240805	9260	-19.44	20231122	6980	6.88	20240805	0.32	N	012620	500	22 억	87246	N	N	N	N
75	20241018	140315	57	100.00	KOSDAQ	금속	N	N	N	N	N	7460	-10	5	-0.13	11405960	1526	147.16	7480	7530	7430	9710	5230	7470	7474.42	1.98	-4	7776	7622	7546	7392	7316	7585	7355	22	2240	500	5370	10	1	4400000	328	4.10	0.21	12	0.03	1818.00	35162.00	9260	20231122	-19.44	6980	20240805	6.88	9030	-17.39	20240105	6980	6.88	20240805	9260	-19.44	20231122	6980	6.88	20240805	0.32	N	012620	500	22 억	87246	N	N	N	N
76	20241018	130306	57	100.00	KOSDAQ	금속	N	N	N	N	N	7470	0	3	0.00	6892560	920	88.72	7480	7530	7460	9710	5230	7470	7491.91	1.98	-2	7776	7622	7546	7392	7316	7585	7355	22	2240	500	5370	10	1	4400000	329	4.11	0.21	12	0.02	1818.00	35162.00	9260	20231122	-19.33	6980	20240805	7.02	9030	-17.28	20240105	6980	7.02	20240805	9260	-19.33	20231122	6980	7.02	20240805	0.32	N	012620	500	22 억	87246	N	N	N	N
77	20241018	120312	57	100.00	KOSDAQ	금속	N	N	N	N	N	7490	20	2	0.27	6885090	919	88.62	7480	7530	7460	9710	5230	7470	7491.94	1.98	-2	7776	7622	7546	7392	7316	7585	7355	22	2240	500	5370	10	1	4400000	330	4.12	0.21	12	0.02	1818.00	35162.00	9260	20231122	-19.11	6980	20240805	7.31	9030	-17.05	20240105	6980	7.31	20240805	9260	-19.11	20231122	6980	7.31	20240805	0.32	N	012620	500	22 억	87246	N	N	N	N
78	20241018	110309	57	100.00	KOSDAQ	금속	N	N	N	N	N	7490	20	2	0.27	5941720	793	76.47	7480	7530	7460	9710	5230	7470	7492.71	1.98	-2	7776	7622	7546	7392	7316	7585	7355	22	2240	500	5370	10	1	4400000	330	4.12	0.21	12	0.02	1818.00	35162.00	9260	20231122	-19.11	6980	20240805	7.31	9030	-17.05	20240105	6980	7.31	20240805	9260	-19.11	20231122	6980	7.31	20240805	0.32	N	012620	500	22 억	87246	N	N	N	N
79	20241018	100306	57	100.00	KOSDAQ	금속	N	N	N	N	N	7470	0	3	0.00	3325070	445	42.91	7480	7510	7460	9710	5230	7470	7472.07	1.98	-1	7776	7622	7546	7392	7316	7585	7355	22	2240	500	5370	10	1	4400000	329	4.11	0.21	12	0.01	1818.00	35162.00	9260	20231122	-19.33	6980	20240805	7.02	9030	-17.28	20240105	6980	7.02	20240805	9260	-19.33	20231122	6980	7.02	20240805	0.32	N	012620	500	22 억	87246	N	N	N	N
80	20241018	090306	57	100.00	KOSDAQ	금속	N	N	N	N	N	7480	10	2	0.13	22440	3	0.29	7480	7480	7480	9710	5230	7470	7480.00	1.98	0	7776	7622	7546	7392	7316	7585	7355	22	2240	500	5370	10	1	4400000	329	4.11	0.21	12	0.00	1818.00	35162.00	9260	20231122	-19.22	6980	20240805	7.16	9030	-17.17	20240105	6980	7.16	20240805	9260	-19.22	20231122	6980	7.16	20240805	0.32	N	012620	500	22 억	87246	N	N	N	N
81	20241017	160304	57	100.00	KOSDAQ	금속	N	N	N	N	N	7470	-230	5	-2.99	7907150	1037	79.04	7700	7700	7470	10010	5390	7700	7620.74	1.98	-56	7846	7772	7716	7642	7586	7765	7635	22	2310	500	5540	10	1	4400000	329	4.11	0.21	12	0.02	1818.00	35162.00	9260	20231122	-19.33	6980	20240805	7.02	9030	-17.28	20240105	6980	7.02	20240805	9260	-19.33	20231122	6980	7.02	20240805	0.32	N	012620	500	22 억	87262	N	N	N	N
82	20241017	150305	57	100.00	KOSDAQ	금속	N	N	N	N	N	7700	0	3	0.00	5839480	761	58.00	7700	7700	7620	10010	5390	7700	7671.32	1.98	-7	7846	7772	7716	7642	7586	7765	7635	22	2310	500	5540	10	1	4400000	339	4.24	0.22	12	0.02	1818.00	35162.00	9260	20231122	-16.85	6980	20240805	10.32	9030	-14.73	20240105	6980	10.32	20240805	9260	-16.85	20231122	6980	10.32	20240805	0.32	N	012620	500	22 억	87262	N	N	N	N
83	20241017	140305	57	100.00	KOSDAQ	금속	N	N	N	N	N	7690	-10	5	-0.13	5086520	663	50.53	7700	7700	7620	10010	5390	7700	7669.39	1.98	-1	7846	7772	7716	7642	7586	7765	7635	22	2310	500	5540	10	1	4400000	338	4.23	0.22	12	0.02	1818.00	35162.00	9260	20231122	-16.95	6980	20240805	10.17	9030	-14.84	20240105	6980	10.17	20240805	9260	-16.95	20231122	6980	10.17	20240805	0.32	N	012620	500	22 억	87262	N	N	N	N
84	20241017	130305	57	100.00	KOSDAQ	금속	N	N	N	N	N	7700	0	3	0.00	4494390	586	44.66	7700	7700	7620	10010	5390	7700	7666.40	1.98	11	7846	7772	7716	7642	7586	7765	7635	22	2310	500	5540	10	1	4400000	339	4.24	0.22	12	0.01	1818.00	35162.00	9260	20231122	-16.85	6980	20240805	10.32	9030	-14.73	20240105	6980	10.32	20240805	9260	-16.85	20231122	6980	10.32	20240805	0.32	N	012620	500	22 억	87262	N	N	N	N
85	20241017	120306	57	100.00	KOSDAQ	금속	N	N	N	N	N	7690	-10	5	-0.13	3702310	483	36.81	7700	7700	7620	10010	5390	7700	7660.68	1.98	11	7846	7772	7716	7642	7586	7765	7635	22	2310	500	5540	10	1	4400000	338	4.23	0.22	12	0.01	1818.00	35162.00	9260	20231122	-16.95	6980	20240805	10.17	9030	-14.84	20240105	6980	10.17	20240805	9260	-16.95	20231122	6980	10.17	20240805	0.32	N	012620	500	22 억	87262	N	N	N	N
86	20241017	110306	57	100.00	KOSDAQ	금속	N	N	N	N	N	7680	-20	5	-0.26	3694620	482	36.74	7700	7700	7620	10010	5390	7700	7660.61	1.98	11	7846	7772	7716	7642	7586	7765	7635	22	2310	500	5540	10	1	4400000	338	4.22	0.22	12	0.01	1818.00	35162.00	9260	20231122	-17.06	6980	20240805	10.03	9030	-14.95	20240105	6980	10.03	20240805	9260	-17.06	20231122	6980	10.03	20240805	0.32	N	012620	500	22 억	87262	N	N	N	N
87	20241017	100306	57	100.00	KOSDAQ	금속	N	N	N	N	N	7690	-10	5	-0.13	3602440	470	35.82	7700	7700	7620	10010	5390	7700	7660.00	1.98	11	7846	7772	7716	7642	7586	7765	7635	22	2310	500	5540	10	1	4400000	338	4.23	0.22	12	0.01	1818.00	35162.00	9260	20231122	-16.95	6980	20240805	10.17	9030	-14.84	20240105	6980	10.17	20240805	9260	-16.95	20231122	6980	10.17	20240805	0.32	N	012620	500	22 억	87262	N	N	N	N
88	20241017	090304	57	100.00	KOSDAQ	금속	N	N	N	N	N	7630	-70	5	-0.91	1059630	138	10.52	7700	7700	7630	10010	5390	7700	7663.78	1.98	-4	7846	7772	7716	7642	7586	7765	7635	22	2310	500	5540	10	1	4400000	336	4.20	0.22	12	0.00	1818.00	35162.00	9260	20231122	-17.60	6980	20240805	9.31	9030	-15.50	20240105	6980	9.31	20240805	9260	-17.60	20231122	6980	9.31	20240805	0.32	N	012620	500	22 억	87262	N	N	N	N
89	20241016	160303	57	100.00	KOSDAQ	금속	N	N	N	N	N	7700	0	3	0.00	10119560	1311	53.55	7700	7790	7660	10010	5390	7700	7718.96	1.98	-76	7800	7750	7690	7640	7580	7775	7665	22	2310	500	5540	10	1	4400000	339	4.24	0.22	12	0.03	1818.00	35162.00	9260	20231122	-16.85	6980	20240805	10.32	9030	-14.73	20240105	6980	10.32	20240805	9260	-16.85	20231122	6980	10.32	20240805	0.33	N	012620	500	22 억	87306	N	N	N	N
90	20241016	150305	57	100.00	KOSDAQ	금속	N	N	N	N	N	7700	0	3	0.00	8838250	1144	46.73	7700	7790	7670	10010	5390	7700	7725.74	1.98	-64	7800	7750	7690	7640	7580	7775	7665	22	2310	500	5540	10	1	4400000	339	4.24	0.22	12	0.03	1818.00	35162.00	9260	20231122	-16.85	6980	20240805	10.32	9030	-14.73	20240105	6980	10.32	20240805	9260	-16.85	20231122	6980	10.32	20240805	0.33	N	012620	500	22 억	87306	N	N	N	N
91	20241016	140305	57	100.00	KOSDAQ	금속	N	N	N	N	N	7700	0	3	0.00	8307740	1075	43.91	7700	7790	7690	10010	5390	7700	7728.13	1.98	-56	7800	7750	7690	7640	7580	7775	7665	22	2310	500	5540	10	1	4400000	339	4.24	0.22	12	0.02	1818.00	35162.00	9260	20231122	-16.85	6980	20240805	10.32	9030	-14.73	20240105	6980	10.32	20240805	9260	-16.85	20231122	6980	10.32	20240805	0.33	N	012620	500	22 억	87306	N	N	N	N
92	20241016	130304	57	100.00	KOSDAQ	금속	N	N	N	N	N	7700	0	3	0.00	8269280	1070	43.71	7700	7790	7700	10010	5390	7700	7728.30	1.98	-56	7800	7750	7690	7640	7580	7775	7665	22	2310	500	5540	10	1	4400000	339	4.24	0.22	12	0.02	1818.00	35162.00	9260	20231122	-16.85	6980	20240805	10.32	9030	-14.73	20240105	6980	10.32	20240805	9260	-16.85	20231122	6980	10.32	20240805	0.33	N	012620	500	22 억	87306	N	N	N	N
93	20241016	120304	57	100.00	KOSDAQ	금속	N	N	N	N	N	7730	30	2	0.39	7529940	974	39.79	7700	7790	7700	10010	5390	7700	7730.94	1.98	-56	7800	7750	7690	7640	7580	7775	7665	22	2310	500	5540	10	1	4400000	340	4.25	0.22	12	0.02	1818.00	35162.00	9260	20231122	-16.52	6980	20240805	10.74	9030	-14.40	20240105	6980	10.74	20240805	9260	-16.52	20231122	6980	10.74	20240805	0.33	N	012620	500	22 억	87306	N	N	N	N
94	20241016	110305	57	100.00	KOSDAQ	금속	N	N	N	N	N	7750	50	2	0.65	4974750	643	26.27	7700	7790	7700	10010	5390	7700	7736.78	1.98	-56	7800	7750	7690	7640	7580	7775	7665	22	2310	500	5540	10	1	4400000	341	4.26	0.22	12	0.01	1818.00	35162.00	9260	20231122	-16.31	6980	20240805	11.03	9030	-14.17	20240105	6980	11.03	20240805	9260	-16.31	20231122	6980	11.03	20240805	0.33	N	012620	500	22 억	87306	N	N	N	N
95	20241016	100303	57	100.00	KOSDAQ	금속	N	N	N	N	N	7760	60	2	0.78	4866320	629	25.69	7700	7790	7700	10010	5390	7700	7736.60	1.98	-53	7800	7750	7690	7640	7580	7775	7665	22	2310	500	5540	10	1	4400000	341	4.27	0.22	12	0.01	1818.00	35162.00	9260	20231122	-16.20	6980	20240805	11.17	9030	-14.06	20240105	6980	11.17	20240805	9260	-16.20	20231122	6980	11.17	20240805	0.33	N	012620	500	22 억	87306	N	N	N	N
96	20241016	090304	57	100.00	KOSDAQ	금속	N	N	N	N	N	7780	80	2	1.04	1420250	183	7.48	7700	7790	7700	10010	5390	7700	7760.93	1.98	-24	7800	7750	7690	7640	7580	7775	7665	22	2310	500	5540	10	1	4400000	342	4.28	0.22	12	0.00	1818.00	35162.00	9260	20231122	-15.98	6980	20240805	11.46	9030	-13.84	20240105	6980	11.46	20240805	9260	-15.98	20231122	6980	11.46	20240805	0.33	N	012620	500	22 억	87306	N	N	N	N
97	20241015	160302	57	100.00	KOSDAQ	금속	N	N	N	N	N	7700	-10	5	-0.13	18789950	2448	176.24	7690	7740	7630	10020	5400	7710	7675.63	1.98	-29	7756	7732	7686	7662	7616	7745	7675	22	2310	500	5550	10	1	4400000	339	4.24	0.22	12	0.06	1818.00	35162.00	9260	20231122	-16.85	6980	20240805	10.32	9030	-14.73	20240105	6980	10.32	20240805	9260	-16.85	20231122	6980	10.32	20240805	0.33	N	012620	500	22 억	87335	N	N	N	N
98	20241015	150304	57	100.00	KOSDAQ	금속	N	N	N	N	N	7690	-20	5	-0.26	18212500	2373	170.84	7690	7740	7630	10020	5400	7710	7674.88	1.98	-29	7756	7732	7686	7662	7616	7745	7675	22	2310	500	5550	10	1	4400000	338	4.23	0.22	12	0.05	1818.00	35162.00	9260	20231122	-16.95	6980	20240805	10.17	9030	-14.84	20240105	6980	10.17	20240805	9260	-16.95	20231122	6980	10.17	20240805	0.33	N	012620	500	22 억	87335	N	N	N	N
99	20241015	140304	57	100.00	KOSDAQ	금속	N	N	N	N	N	7700	-10	5	-0.13	15034060	1959	141.04	7690	7740	7630	10020	5400	7710	7674.35	1.98	-28	7756	7732	7686	7662	7616	7745	7675	22	2310	500	5550	10	1	4400000	339	4.24	0.22	12	0.04	1818.00	35162.00	9260	20231122	-16.85	6980	20240805	10.32	9030	-14.73	20240105	6980	10.32	20240805	9260	-16.85	20231122	6980	10.32	20240805	0.33	N	012620	500	22 억	87335	N	N	N	N
100	20241015	130304	57	100.00	KOSDAQ	금속	N	N	N	N	N	7700	-10	5	-0.13	15010960	1956	140.82	7690	7740	7630	10020	5400	7710	7674.31	1.98	-28	7756	7732	7686	7662	7616	7745	7675	22	2310	500	5550	10	1	4400000	339	4.24	0.22	12	0.04	1818.00	35162.00	9260	20231122	-16.85	6980	20240805	10.32	9030	-14.73	20240105	6980	10.32	20240805	9260	-16.85	20231122	6980	10.32	20240805	0.33	N	012620	500	22 억	87335	N	N	N	N
101	20241015	120303	57	100.00	KOSDAQ	금속	N	N	N	N	N	7700	-10	5	-0.13	13113700	1710	123.11	7690	7740	7630	10020	5400	7710	7668.83	1.98	-23	7756	7732	7686	7662	7616	7745	7675	22	2310	500	5550	10	1	4400000	339	4.24	0.22	12	0.04	1818.00	35162.00	9260	20231122	-16.85	6980	20240805	10.32	9030	-14.73	20240105	6980	10.32	20240805	9260	-16.85	20231122	6980	10.32	20240805	0.33	N	012620	500	22 억	87335	N	N	N	N
102	20241015	110305	57	100.00	KOSDAQ	금속	N	N	N	N	N	7640	-70	5	-0.91	9526610	1242	89.42	7690	7740	7640	10020	5400	7710	7670.38	1.98	-23	7756	7732	7686	7662	7616	7745	7675	22	2310	500	5550	10	1	4400000	336	4.20	0.22	12	0.03	1818.00	35162.00	9260	20231122	-17.49	6980	20240805	9.46	9030	-15.39	20240105	6980	9.46	20240805	9260	-17.49	20231122	6980	9.46	20240805	0.33	N	012620	500	22 억	87335	N	N	N	N
103	20241015	100305	57	100.00	KOSDAQ	금속	N	N	N	N	N	7660	-50	5	-0.65	6969270	908	65.37	7690	7740	7640	10020	5400	7710	7675.41	1.98	-23	7756	7732	7686	7662	7616	7745	7675	22	2310	500	5550	10	1	4400000	337	4.21	0.22	12	0.02	1818.00	35162.00	9260	20231122	-17.28	6980	20240805	9.74	9030	-15.17	20240105	6980	9.74	20240805	9260	-17.28	20231122	6980	9.74	20240805	0.33	N	012620	500	22 억	87335	N	N	N	N
104	20241015	090303	57	100.00	KOSDAQ	금속	N	N	N	N	N	7680	-30	5	-0.39	399650	52	3.74	7690	7710	7670	10020	5400	7710	7685.58	1.98	7	7756	7732	7686	7662	7616	7745	7675	22	2310	500	5550	10	1	4400000	338	4.22	0.22	12	0.00	1818.00	35162.00	9260	20231122	-17.06	6980	20240805	10.03	9030	-14.95	20240105	6980	10.03	20240805	9260	-17.06	20231122	6980	10.03	20240805	0.33	N	012620	500	22 억	87335	N	N	N	N
105	20241014	160258	57	100.00	KOSDAQ	금속	N	N	N	N	N	7710	0	3	0.00	10662660	1389	93.91	7670	7710	7640	10020	5400	7710	7676.50	1.99	-10	7836	7772	7666	7602	7496	7805	7635	22	2310	500	5550	10	1	4400000	339	4.24	0.22	12	0.03	1818.00	35162.00	9260	20231122	-16.74	6980	20240805	10.46	9030	-14.62	20240105	6980	10.46	20240805	9260	-16.74	20231122	6980	10.46	20240805	0.33	N	012620	500	22 억	87345	N	N	N	N
106	20241014	150259	57	100.00	KOSDAQ	금속	N	N	N	N	N	7710	0	3	0.00	10030450	1307	88.37	7670	7710	7640	10020	5400	7710	7674.41	1.99	-9	7836	7772	7666	7602	7496	7805	7635	22	2310	500	5550	10	1	4400000	339	4.24	0.22	12	0.03	1818.00	35162.00	9260	20231122	-16.74	6980	20240805	10.46	9030	-14.62	20240105	6980	10.46	20240805	9260	-16.74	20231122	6980	10.46	20240805	0.33	N	012620	500	22 억	87345	N	N	N	N
107	20241014	140301	57	100.00	KOSDAQ	금속	N	N	N	N	N	7680	-30	5	-0.39	9298860	1212	81.95	7670	7710	7640	10020	5400	7710	7672.33	1.99	-9	7836	7772	7666	7602	7496	7805	7635	22	2310	500	5550	10	1	4400000	338	4.22	0.22	12	0.03	1818.00	35162.00	9260	20231122	-17.06	6980	20240805	10.03	9030	-14.95	20240105	6980	10.03	20240805	9260	-17.06	20231122	6980	10.03	20240805	0.33	N	012620	500	22 억	87345	N	N	N	N
108	20241014	130300	57	100.00	KOSDAQ	금속	N	N	N	N	N	7700	-10	5	-0.13	9052660	1180	79.78	7670	7710	7640	10020	5400	7710	7671.75	1.99	-9	7836	7772	7666	7602	7496	7805	7635	22	2310	500	5550	10	1	4400000	339	4.24	0.22	12	0.03	1818.00	35162.00	9260	20231122	-16.85	6980	20240805	10.32	9030	-14.73	20240105	6980	10.32	20240805	9260	-16.85	20231122	6980	10.32	20240805	0.33	N	012620	500	22 억	87345	N	N	N	N
109	20241014	120255	57	100.00	KOSDAQ	금속	N	N	N	N	N	7710	0	3	0.00	7099490	926	62.61	7670	7710	7640	10020	5400	7710	7666.84	1.99	-9	7836	7772	7666	7602	7496	7805	7635	22	2310	500	5550	10	1	4400000	339	4.24	0.22	12	0.02	1818.00	35162.00	9260	20231122	-16.74	6980	20240805	10.46	9030	-14.62	20240105	6980	10.46	20240805	9260	-16.74	20231122	6980	10.46	20240805	0.33	N	012620	500	22 억	87345	N	N	N	N
110	20241014	110258	57	100.00	KOSDAQ	금속	N	N	N	N	N	7710	0	3	0.00	5029100	657	44.42	7670	7710	7640	10020	5400	7710	7654.64	1.99	-9	7836	7772	7666	7602	7496	7805	7635	22	2310	500	5550	10	1	4400000	339	4.24	0.22	12	0.01	1818.00	35162.00	9260	20231122	-16.74	6980	20240805	10.46	9030	-14.62	20240105	6980	10.46	20240805	9260	-16.74	20231122	6980	10.46	20240805	0.33	N	012620	500	22 억	87345	N	N	N	N
111	20241014	100259	57	100.00	KOSDAQ	금속	N	N	N	N	N	7670	-40	5	-0.52	4190030	548	37.05	7670	7670	7640	10020	5400	7710	7646.04	1.99	-9	7836	7772	7666	7602	7496	7805	7635	22	2310	500	5550	10	1	4400000	337	4.22	0.22	12	0.01	1818.00	35162.00	9260	20231122	-17.17	6980	20240805	9.89	9030	-15.06	20240105	6980	9.89	20240805	9260	-17.17	20231122	6980	9.89	20240805	0.33	N	012620	500	22 억	87345	N	N	N	N
112	20241014	090300	57	100.00	KOSDAQ	금속	N	N	N	N	N	7670	-40	5	-0.52	260760	34	2.30	7670	7670	7660	10020	5400	7710	7669.41	1.99	-6	7836	7772	7666	7602	7496	7805	7635	22	2310	500	5550	10	1	4400000	337	4.22	0.22	12	0.00	1818.00	35162.00	9260	20231122	-17.17	6980	20240805	9.89	9030	-15.06	20240105	6980	9.89	20240805	9260	-17.17	20231122	6980	9.89	20240805	0.33	N	012620	500	22 억	87345	N	N	N	N
113	20241011	160254	57	100.00	KOSDAQ	금속	N	N	N	N	N	7710	120	2	1.58	11355510	1479	138.61	7560	7730	7560	9860	5320	7590	7677.83	1.99	-20	7676	7632	7556	7512	7436	7655	7535	22	2270	500	5460	10	1	4400000	339	4.24	0.22	12	0.03	1818.00	35162.00	9260	20231122	-16.74	6980	20240805	10.46	9030	-14.62	20240105	6980	10.46	20240805	9260	-16.74	20231122	6980	10.46	20240805	0.33	N	012620	500	22 억	87365	N	N	N	N
114	20241011	150257	57	100.00	KOSDAQ	금속	N	N	N	N	N	7720	130	2	1.71	11201240	1459	136.74	7560	7730	7560	9860	5320	7590	7677.34	1.99	-9	7676	7632	7556	7512	7436	7655	7535	22	2270	500	5460	10	1	4400000	340	4.25	0.22	12	0.03	1818.00	35162.00	9260	20231122	-16.63	6980	20240805	10.60	9030	-14.51	20240105	6980	10.60	20240805	9260	-16.63	20231122	6980	10.60	20240805	0.33	N	012620	500	22 억	87365	N	N	N	N
115	20241011	140259	57	100.00	KOSDAQ	금속	N	N	N	N	N	7700	110	2	1.45	10098060	1316	123.34	7560	7730	7560	9860	5320	7590	7673.30	1.99	-9	7676	7632	7556	7512	7436	7655	7535	22	2270	500	5460	10	1	4400000	339	4.24	0.22	12	0.03	1818.00	35162.00	9260	20231122	-16.85	6980	20240805	10.32	9030	-14.73	20240105	6980	10.32	20240805	9260	-16.85	20231122	6980	10.32	20240805	0.33	N	012620	500	22 억	87365	N	N	N	N
116	20241011	130259	57	100.00	KOSDAQ	금속	N	N	N	N	N	7690	100	2	1.32	8985410	1171	109.75	7560	7730	7560	9860	5320	7590	7673.28	1.99	-9	7676	7632	7556	7512	7436	7655	7535	22	2270	500	5460	10	1	4400000	338	4.23	0.22	12	0.03	1818.00	35162.00	9260	20231122	-16.95	6980	20240805	10.17	9030	-14.84	20240105	6980	10.17	20240805	9260	-16.95	20231122	6980	10.17	20240805	0.33	N	012620	500	22 억	87365	N	N	N	N
117	20241011	120258	57	100.00	KOSDAQ	금속	N	N	N	N	N	7690	100	2	1.32	8962350	1168	109.47	7560	7730	7560	9860	5320	7590	7673.24	1.99	-9	7676	7632	7556	7512	7436	7655	7535	22	2270	500	5460	10	1	4400000	338	4.23	0.22	12	0.03	1818.00	35162.00	9260	20231122	-16.95	6980	20240805	10.17	9030	-14.84	20240105	6980	10.17	20240805	9260	-16.95	20231122	6980	10.17	20240805	0.33	N	012620	500	22 억	87365	N	N	N	N
118	20241011	110258	57	100.00	KOSDAQ	금속	N	N	N	N	N	7690	100	2	1.32	8601460	1121	105.06	7560	7730	7560	9860	5320	7590	7673.02	1.99	-7	7676	7632	7556	7512	7436	7655	7535	22	2270	500	5460	10	1	4400000	338	4.23	0.22	12	0.03	1818.00	35162.00	9260	20231122	-16.95	6980	20240805	10.17	9030	-14.84	20240105	6980	10.17	20240805	9260	-16.95	20231122	6980	10.17	20240805	0.33	N	012620	500	22 억	87365	N	N	N	N
119	20241011	100303	57	100.00	KOSDAQ	금속	N	N	N	N	N	7710	120	2	1.58	4621010	604	56.61	7560	7710	7560	9860	5320	7590	7650.68	1.99	-2	7676	7632	7556	7512	7436	7655	7535	22	2270	500	5460	10	1	4400000	339	4.24	0.22	12	0.01	1818.00	35162.00	9260	20231122	-16.74	6980	20240805	10.46	9030	-14.62	20240105	6980	10.46	20240805	9260	-16.74	20231122	6980	10.46	20240805	0.33	N	012620	500	22 억	87365	N	N	N	N
120	20241011	090259	57	100.00	KOSDAQ	금속	N	N	N	N	N	7560	-30	5	-0.40	113400	15	1.41	7560	7560	7560	9860	5320	7590	7560.00	1.99	-2	7676	7632	7556	7512	7436	7655	7535	22	2270	500	5460	10	1	4400000	333	4.16	0.22	12	0.00	1818.00	35162.00	9260	20231122	-18.36	6980	20240805	8.31	9030	-16.28	20240105	6980	8.31	20240805	9260	-18.36	20231122	6980	8.31	20240805	0.33	N	012620	500	22 억	87365	N	N	N	N
121	20241010	160303	57	100.00	KOSDAQ	금속	N	N	N	N	N	7590	70	2	0.93	8037380	1067	146.36	7480	7600	7480	9770	5270	7520	7532.69	1.99	-19	7560	7540	7500	7480	7440	7550	7490	22	2250	500	5410	10	1	4400000	334	4.17	0.22	12	0.02	1818.00	35162.00	9260	20231122	-18.03	6980	20240805	8.74	9030	-15.95	20240105	6980	8.74	20240805	9260	-18.03	20231122	6980	8.74	20240805	0.33	N	012620	500	22 억	87384	N	N	N	N
122	20241010	150308	57	100.00	KOSDAQ	금속	N	N	N	N	N	7590	70	2	0.93	7946640	1055	144.72	7480	7600	7480	9770	5270	7520	7532.36	1.99	-19	7560	7540	7500	7480	7440	7550	7490	22	2250	500	5410	10	1	4400000	334	4.17	0.22	12	0.02	1818.00	35162.00	9260	20231122	-18.03	6980	20240805	8.74	9030	-15.95	20240105	6980	8.74	20240805	9260	-18.03	20231122	6980	8.74	20240805	0.33	N	012620	500	22 억	87384	N	N	N	N
123	20241010	140305	57	100.00	KOSDAQ	금속	N	N	N	N	N	7590	70	2	0.93	7349220	976	133.88	7480	7600	7480	9770	5270	7520	7529.94	1.99	-19	7560	7540	7500	7480	7440	7550	7490	22	2250	500	5410	10	1	4400000	334	4.17	0.22	12	0.02	1818.00	35162.00	9260	20231122	-18.03	6980	20240805	8.74	9030	-15.95	20240105	6980	8.74	20240805	9260	-18.03	20231122	6980	8.74	20240805	0.33	N	012620	500	22 억	87384	N	N	N	N
124	20241010	130304	57	100.00	KOSDAQ	금속	N	N	N	N	N	7590	70	2	0.93	7334040	974	133.61	7480	7600	7480	9770	5270	7520	7529.82	1.99	-19	7560	7540	7500	7480	7440	7550	7490	22	2250	500	5410	10	1	4400000	334	4.17	0.22	12	0.02	1818.00	35162.00	9260	20231122	-18.03	6980	20240805	8.74	9030	-15.95	20240105	6980	8.74	20240805	9260	-18.03	20231122	6980	8.74	20240805	0.33	N	012620	500	22 억	87384	N	N	N	N
125	20241010	120304	57	100.00	KOSDAQ	금속	N	N	N	N	N	7600	80	2	1.06	6431810	855	117.28	7480	7600	7480	9770	5270	7520	7522.58	1.99	-19	7560	7540	7500	7480	7440	7550	7490	22	2250	500	5410	10	1	4400000	334	4.18	0.22	12	0.02	1818.00	35162.00	9260	20231122	-17.93	6980	20240805	8.88	9030	-15.84	20240105	6980	8.88	20240805	9260	-17.93	20231122	6980	8.88	20240805	0.33	N	012620	500	22 억	87384	N	N	N	N
126	20241010	110303	57	100.00	KOSDAQ	금속	N	N	N	N	N	7530	10	2	0.13	4680120	623	85.46	7480	7530	7480	9770	5270	7520	7512.23	1.99	-19	7560	7540	7500	7480	7440	7550	7490	22	2250	500	5410	10	1	4400000	331	4.14	0.21	12	0.01	1818.00	35162.00	9260	20231122	-18.68	6980	20240805	7.88	9030	-16.61	20240105	6980	7.88	20240805	9260	-18.68	20231122	6980	7.88	20240805	0.33	N	012620	500	22 억	87384	N	N	N	N
127	20241010	100304	57	100.00	KOSDAQ	금속	N	N	N	N	N	7530	10	2	0.13	4491880	598	82.03	7480	7530	7480	9770	5270	7520	7511.51	1.99	-19	7560	7540	7500	7480	7440	7550	7490	22	2250	500	5410	10	1	4400000	331	4.14	0.21	12	0.01	1818.00	35162.00	9260	20231122	-18.68	6980	20240805	7.88	9030	-16.61	20240105	6980	7.88	20240805	9260	-18.68	20231122	6980	7.88	20240805	0.33	N	012620	500	22 억	87384	N	N	N	N
128	20241010	090304	57	100.00	KOSDAQ	금속	N	N	N	N	N	7530	10	2	0.13	1032450	138	18.93	7480	7530	7480	9770	5270	7520	7481.52	1.99	-19	7560	7540	7500	7480	7440	7550	7490	22	2250	500	5410	10	1	4400000	331	4.14	0.21	12	0.00	1818.00	35162.00	9260	20231122	-18.68	6980	20240805	7.88	9030	-16.61	20240105	6980	7.88	20240805	9260	-18.68	20231122	6980	7.88	20240805	0.33	N	012620	500	22 억	87384	N	N	N	N
129	20241008	160303	57	100.00	KOSDAQ	금속	N	N	N	N	N	7520	0	3	0.00	5471460	729	29.84	7510	7520	7460	9770	5270	7520	7505.43	1.99	7	7766	7642	7546	7422	7326	7705	7485	22	2250	500	5410	10	1	4400000	331	4.14	0.21	12	0.02	1818.00	35162.00	9260	20231122	-18.79	6980	20240805	7.74	9030	-16.72	20240105	6980	7.74	20240805	9260	-18.79	20231122	6980	7.74	20240805	0.35	N	012620	500	22 억	87376	N	N	N	N
130	20241008	150305	57	100.00	KOSDAQ	금속	N	N	N	N	N	7520	0	3	0.00	5343620	712	29.14	7510	7520	7460	9770	5270	7520	7505.08	1.99	7	7766	7642	7546	7422	7326	7705	7485	22	2250	500	5410	10	1	4400000	331	4.14	0.21	12	0.02	1818.00	35162.00	9260	20231122	-18.79	6980	20240805	7.74	9030	-16.72	20240105	6980	7.74	20240805	9260	-18.79	20231122	6980	7.74	20240805	0.35	N	012620	500	22 억	87376	N	N	N	N
131	20241008	140305	57	100.00	KOSDAQ	금속	N	N	N	N	N	7520	0	3	0.00	5200740	693	28.37	7510	7520	7460	9770	5270	7520	7504.68	1.99	7	7766	7642	7546	7422	7326	7705	7485	22	2250	500	5410	10	1	4400000	331	4.14	0.21	12	0.02	1818.00	35162.00	9260	20231122	-18.79	6980	20240805	7.74	9030	-16.72	20240105	6980	7.74	20240805	9260	-18.79	20231122	6980	7.74	20240805	0.35	N	012620	500	22 억	87376	N	N	N	N
132	20241008	130304	57	100.00	KOSDAQ	금속	N	N	N	N	N	7500	-20	5	-0.27	3578470	477	19.53	7510	7510	7460	9770	5270	7520	7502.03	1.99	7	7766	7642	7546	7422	7326	7705	7485	22	2250	500	5410	10	1	4400000	330	4.13	0.21	12	0.01	1818.00	35162.00	9260	20231122	-19.01	6980	20240805	7.45	9030	-16.94	20240105	6980	7.45	20240805	9260	-19.01	20231122	6980	7.45	20240805	0.35	N	012620	500	22 억	87376	N	N	N	N
133	20241008	120303	57	100.00	KOSDAQ	금속	N	N	N	N	N	7510	-10	5	-0.13	3360730	448	18.34	7510	7510	7460	9770	5270	7520	7501.63	1.99	7	7766	7642	7546	7422	7326	7705	7485	22	2250	500	5410	10	1	4400000	330	4.13	0.21	12	0.01	1818.00	35162.00	9260	20231122	-18.90	6980	20240805	7.59	9030	-16.83	20240105	6980	7.59	20240805	9260	-18.90	20231122	6980	7.59	20240805	0.35	N	012620	500	22 억	87376	N	N	N	N
134	20241008	110303	57	100.00	KOSDAQ	금속	N	N	N	N	N	7500	-20	5	-0.27	2887740	385	15.76	7510	7510	7460	9770	5270	7520	7500.62	1.99	7	7766	7642	7546	7422	7326	7705	7485	22	2250	500	5410	10	1	4400000	330	4.13	0.21	12	0.01	1818.00	35162.00	9260	20231122	-19.01	6980	20240805	7.45	9030	-16.94	20240105	6980	7.45	20240805	9260	-19.01	20231122	6980	7.45	20240805	0.35	N	012620	500	22 억	87376	N	N	N	N
135	20241008	100304	57	100.00	KOSDAQ	금속	N	N	N	N	N	7510	-10	5	-0.13	2279980	304	12.44	7510	7510	7460	9770	5270	7520	7499.93	1.99	7	7766	7642	7546	7422	7326	7705	7485	22	2250	500	5410	10	1	4400000	330	4.13	0.21	12	0.01	1818.00	35162.00	9260	20231122	-18.90	6980	20240805	7.59	9030	-16.83	20240105	6980	7.59	20240805	9260	-18.90	20231122	6980	7.59	20240805	0.35	N	012620	500	22 억	87376	N	N	N	N
136	20241008	090303	57	100.00	KOSDAQ	금속	N	N	N	N	N	7490	-30	5	-0.40	741820	99	4.05	7510	7510	7460	9770	5270	7520	7493.13	1.99	-6	7766	7642	7546	7422	7326	7705	7485	22	2250	500	5410	10	1	4400000	330	4.12	0.21	12	0.00	1818.00	35162.00	9260	20231122	-19.11	6980	20240805	7.31	9030	-17.05	20240105	6980	7.31	20240805	9260	-19.11	20231122	6980	7.31	20240805	0.35	N	012620	500	22 억	87376	N	N	N	N
137	20241007	160302	57	100.00	KOSDAQ	금속	N	N	N	N	N	7520	30	2	0.40	18362520	2443	77.85	7490	7670	7450	9730	5250	7490	7516.38	1.99	-34	7876	7682	7586	7392	7296	7635	7345	22	2240	500	5390	10	1	4400000	331	4.14	0.21	12	0.06	1818.00	35162.00	9260	20231122	-18.79	6980	20240805	7.74	9030	-16.72	20240105	6980	7.74	20240805	9260	-18.79	20231122	6980	7.74	20240805	0.36	N	012620	500	22 억	87396	N	N	N	N
138	20241007	150300	57	100.00	KOSDAQ	금속	N	N	N	N	N	7530	40	2	0.53	15211620	2024	64.50	7490	7670	7450	9730	5250	7490	7515.62	1.99	-20	7876	7682	7586	7392	7296	7635	7345	22	2240	500	5390	10	1	4400000	331	4.14	0.21	12	0.05	1818.00	35162.00	9260	20231122	-18.68	6980	20240805	7.88	9030	-16.61	20240105	6980	7.88	20240805	9260	-18.68	20231122	6980	7.88	20240805	0.36	N	012620	500	22 억	87396	N	N	N	N
139	20241007	140317	57	100.00	KOSDAQ	금속	N	N	N	N	N	7530	40	2	0.53	15204090	2023	64.47	7490	7670	7450	9730	5250	7490	7515.62	1.99	-20	7876	7682	7586	7392	7296	7635	7345	22	2240	500	5390	10	1	4400000	331	4.14	0.21	12	0.05	1818.00	35162.00	9260	20231122	-18.68	6980	20240805	7.88	9030	-16.61	20240105	6980	7.88	20240805	9260	-18.68	20231122	6980	7.88	20240805	0.36	N	012620	500	22 억	87396	N	N	N	N
140	20241007	130259	57	100.00	KOSDAQ	금속	N	N	N	N	N	7530	40	2	0.53	12985640	1728	55.07	7490	7670	7450	9730	5250	7490	7514.84	1.99	-20	7876	7682	7586	7392	7296	7635	7345	22	2240	500	5390	10	1	4400000	331	4.14	0.21	12	0.04	1818.00	35162.00	9260	20231122	-18.68	6980	20240805	7.88	9030	-16.61	20240105	6980	7.88	20240805	9260	-18.68	20231122	6980	7.88	20240805	0.36	N	012620	500	22 억	87396	N	N	N	N
141	20241007	120325	57	100.00	KOSDAQ	금속	N	N	N	N	N	7520	30	2	0.40	6877920	916	29.19	7490	7670	7450	9730	5250	7490	7508.65	1.99	-20	7876	7682	7586	7392	7296	7635	7345	22	2240	500	5390	10	1	4400000	331	4.14	0.21	12	0.02	1818.00	35162.00	9260	20231122	-18.79	6980	20240805	7.74	9030	-16.72	20240105	6980	7.74	20240805	9260	-18.79	20231122	6980	7.74	20240805	0.36	N	012620	500	22 억	87396	N	N	N	N
142	20241007	110257	57	100.00	KOSDAQ	금속	N	N	N	N	N	7520	30	2	0.40	6877920	916	29.19	7490	7670	7450	9730	5250	7490	7508.65	1.99	-20	7876	7682	7586	7392	7296	7635	7345	22	2240	500	5390	10	1	4400000	331	4.14	0.21	12	0.02	1818.00	35162.00	9260	20231122	-18.79	6980	20240805	7.74	9030	-16.72	20240105	6980	7.74	20240805	9260	-18.79	20231122	6980	7.74	20240805	0.36	N	012620	500	22 억	87396	N	N	N	N
143	20241007	100255	57	100.00	KOSDAQ	금속	N	N	N	N	N	7520	30	2	0.40	3749620	497	15.84	7490	7670	7490	9730	5250	7490	7544.51	1.99	-20	7876	7682	7586	7392	7296	7635	7345	22	2240	500	5390	10	1	4400000	331	4.14	0.21	12	0.01	1818.00	35162.00	9260	20231122	-18.79	6980	20240805	7.74	9030	-16.72	20240105	6980	7.74	20240805	9260	-18.79	20231122	6980	7.74	20240805	0.36	N	012620	500	22 억	87396	N	N	N	N
144	20241007	090242	57	100.00	KOSDAQ	금속	N	N	N	N	N	7670	180	2	2.40	277410	37	1.18	7490	7670	7490	9730	5250	7490	7497.57	1.99	-3	7876	7682	7586	7392	7296	7635	7345	22	2240	500	5390	10	1	4400000	337	4.22	0.22	12	0.00	1818.00	35162.00	9260	20231122	-17.17	6980	20240805	9.89	9030	-15.06	20240105	6980	9.89	20240805	9260	-17.17	20231122	6980	9.89	20240805	0.36	N	012620	500	22 억	87396	N	N	N	N
145	20241004	160248	57	100.00	KOSDAQ	금속	N	N	N	N	N	7490	-100	5	-1.32	23906490	3138	81.61	7580	7780	7490	9860	5320	7590	7618.40	1.99	-6	7810	7700	7580	7470	7350	7755	7525	22	2270	500	5460	10	1	4400000	330	4.12	0.21	12	0.07	1818.00	35162.00	9260	20231122	-19.11	6980	20240805	7.31	9030	-17.05	20240105	6980	7.31	20240805	9260	-19.11	20231122	6980	7.31	20240805	0.38	N	012620	500	22 억	87402	N	N	N	N
146	20241004	150249	57	100.00	KOSDAQ	금속	N	N	N	N	N	7560	-30	5	-0.40	22139980	2903	75.50	7580	7780	7550	9860	5320	7590	7626.61	1.99	-6	7810	7700	7580	7470	7350	7755	7525	22	2270	500	5460	10	1	4400000	333	4.16	0.22	12	0.07	1818.00	35162.00	9260	20231122	-18.36	6980	20240805	8.31	9030	-16.28	20240105	6980	8.31	20240805	9260	-18.36	20231122	6980	8.31	20240805	0.38	N	012620	500	22 억	87402	N	N	N	N
147	20241004	140250	57	100.00	KOSDAQ	금속	N	N	N	N	N	7580	-10	5	-0.13	19534550	2558	66.53	7580	7780	7560	9860	5320	7590	7636.69	1.99	-6	7810	7700	7580	7470	7350	7755	7525	22	2270	500	5460	10	1	4400000	334	4.17	0.22	12	0.06	1818.00	35162.00	9260	20231122	-18.14	6980	20240805	8.60	9030	-16.06	20240105	6980	8.60	20240805	9260	-18.14	20231122	6980	8.60	20240805	0.38	N	012620	500	22 억	87402	N	N	N	N
148	20241004	130249	57	100.00	KOSDAQ	금속	N	N	N	N	N	7620	30	2	0.40	16436740	2150	55.92	7580	7780	7570	9860	5320	7590	7645.05	1.99	-12	7810	7700	7580	7470	7350	7755	7525	22	2270	500	5460	10	1	4400000	335	4.19	0.22	12	0.05	1818.00	35162.00	9260	20231122	-17.71	6980	20240805	9.17	9030	-15.61	20240105	6980	9.17	20240805	9260	-17.71	20231122	6980	9.17	20240805	0.38	N	012620	500	22 억	87402	N	N	N	N
149	20241004	120249	57	100.00	KOSDAQ	금속	N	N	N	N	N	7640	50	2	0.66	13522720	1767	45.96	7580	7780	7570	9860	5320	7590	7653.00	1.99	-10	7810	7700	7580	7470	7350	7755	7525	22	2270	500	5460	10	1	4400000	336	4.20	0.22	12	0.04	1818.00	35162.00	9260	20231122	-17.49	6980	20240805	9.46	9030	-15.39	20240105	6980	9.46	20240805	9260	-17.49	20231122	6980	9.46	20240805	0.38	N	012620	500	22 억	87402	N	N	N	N
150	20241004	110249	57	100.00	KOSDAQ	금속	N	N	N	N	N	7690	100	2	1.32	7426880	970	25.23	7580	7780	7570	9860	5320	7590	7656.71	1.99	43	7810	7700	7580	7470	7350	7755	7525	22	2270	500	5460	10	1	4400000	338	4.23	0.22	12	0.02	1818.00	35162.00	9260	20231122	-16.95	6980	20240805	10.17	9030	-14.84	20240105	6980	10.17	20240805	9260	-16.95	20231122	6980	10.17	20240805	0.38	N	012620	500	22 억	87402	N	N	N	N
151	20241004	100249	57	100.00	KOSDAQ	금속	N	N	N	N	N	7680	90	2	1.19	6008360	785	20.42	7580	7780	7570	9860	5320	7590	7654.13	1.99	43	7810	7700	7580	7470	7350	7755	7525	22	2270	500	5460	10	1	4400000	338	4.22	0.22	12	0.02	1818.00	35162.00	9260	20231122	-17.06	6980	20240805	10.03	9030	-14.95	20240105	6980	10.03	20240805	9260	-17.06	20231122	6980	10.03	20240805	0.38	N	012620	500	22 억	87402	N	N	N	N
152	20241004	090247	57	100.00	KOSDAQ	금속	N	N	N	N	N	7580	-10	5	-0.13	151620	20	0.52	7580	7580	7580	9860	5320	7590	7580.00	1.99	-2	7810	7700	7580	7470	7350	7755	7525	22	2270	500	5460	10	1	4400000	334	4.17	0.22	12	0.00	1818.00	35162.00	9260	20231122	-18.14	6980	20240805	8.60	9030	-16.06	20240105	6980	8.60	20240805	9260	-18.14	20231122	6980	8.60	20240805	0.38	N	012620	500	22 억	87402	N	N	N	N
153	20241002	160246	57	100.00	KOSDAQ	금속	N	N	N	N	N	7590	10	2	0.13	29085660	3844	45.47	7540	7690	7460	9850	5310	7580	7566.49	1.99	-222	7840	7710	7530	7400	7220	7775	7465	22	2270	500	5450	10	1	4400000	334	4.17	0.22	12	0.09	1818.00	35162.00	9260	20231122	-18.03	6980	20240805	8.74	9030	-15.95	20240105	6980	8.74	20240805	9260	-18.03	20231122	6980	8.74	20240805	0.39	N	012620	500	22 억	87512	N	N	N	N
154	20241002	150250	57	100.00	KOSDAQ	금속	N	N	N	N	N	7590	10	2	0.13	26998640	3569	42.22	7540	7690	7460	9850	5310	7580	7564.75	1.99	-134	7840	7710	7530	7400	7220	7775	7465	22	2270	500	5450	10	1	4400000	334	4.17	0.22	12	0.08	1818.00	35162.00	9260	20231122	-18.03	6980	20240805	8.74	9030	-15.95	20240105	6980	8.74	20240805	9260	-18.03	20231122	6980	8.74	20240805	0.39	N	012620	500	22 억	87512	N	N	N	N
155	20241002	140249	57	100.00	KOSDAQ	금속	N	N	N	N	N	7580	0	3	0.00	24019020	3176	37.57	7540	7690	7460	9850	5310	7580	7562.64	1.99	-124	7840	7710	7530	7400	7220	7775	7465	22	2270	500	5450	10	1	4400000	334	4.17	0.22	12	0.07	1818.00	35162.00	9260	20231122	-18.14	6980	20240805	8.60	9030	-16.06	20240105	6980	8.60	20240805	9260	-18.14	20231122	6980	8.60	20240805	0.39	N	012620	500	22 억	87512	N	N	N	N
156	20241002	130249	57	100.00	KOSDAQ	금속	N	N	N	N	N	7620	40	2	0.53	23715370	3136	37.10	7540	7690	7460	9850	5310	7580	7562.28	1.99	-124	7840	7710	7530	7400	7220	7775	7465	22	2270	500	5450	10	1	4400000	335	4.19	0.22	12	0.07	1818.00	35162.00	9260	20231122	-17.71	6980	20240805	9.17	9030	-15.61	20240105	6980	9.17	20240805	9260	-17.71	20231122	6980	9.17	20240805	0.39	N	012620	500	22 억	87512	N	N	N	N
157	20241002	120246	57	100.00	KOSDAQ	금속	N	N	N	N	N	7640	60	2	0.79	19763300	2616	30.95	7540	7690	7460	9850	5310	7580	7554.74	1.99	-124	7840	7710	7530	7400	7220	7775	7465	22	2270	500	5450	10	1	4400000	336	4.20	0.22	12	0.06	1818.00	35162.00	9260	20231122	-17.49	6980	20240805	9.46	9030	-15.39	20240105	6980	9.46	20240805	9260	-17.49	20231122	6980	9.46	20240805	0.39	N	012620	500	22 억	87512	N	N	N	N
158	20241002	110244	57	100.00	KOSDAQ	금속	N	N	N	N	N	7660	80	2	1.06	19167710	2538	30.02	7540	7690	7460	9850	5310	7580	7552.25	1.99	-124	7840	7710	7530	7400	7220	7775	7465	22	2270	500	5450	10	1	4400000	337	4.21	0.22	12	0.06	1818.00	35162.00	9260	20231122	-17.28	6980	20240805	9.74	9030	-15.17	20240105	6980	9.74	20240805	9260	-17.28	20231122	6980	9.74	20240805	0.39	N	012620	500	22 억	87512	N	N	N	N
159	20241002	100245	57	100.00	KOSDAQ	금속	N	N	N	N	N	7570	-10	5	-0.13	13738200	1830	21.65	7540	7570	7460	9850	5310	7580	7507.05	1.99	-67	7840	7710	7530	7400	7220	7775	7465	22	2270	500	5450	10	1	4400000	333	4.16	0.22	12	0.04	1818.00	35162.00	9260	20231122	-18.25	6980	20240805	8.45	9030	-16.17	20240105	6980	8.45	20240805	9260	-18.25	20231122	6980	8.45	20240805	0.39	N	012620	500	22 억	87512	N	N	N	N
160	20241002	090242	57	100.00	KOSDAQ	금속	N	N	N	N	N	7570	-10	5	-0.13	316890	42	0.50	7540	7570	7540	9850	5310	7580	7541.32	1.99	-7	7840	7710	7530	7400	7220	7775	7465	22	2270	500	5450	10	1	4400000	333	4.16	0.22	12	0.00	1818.00	35162.00	9260	20231122	-18.25	6980	20240805	8.45	9030	-16.17	20240105	6980	8.45	20240805	9260	-18.25	20231122	6980	8.45	20240805	0.39	N	012620	500	22 억	87512	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History