KissMeData/240600/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

66 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	161118	57	100.00	KOSDAQ		금속	N	N	N	N	N	6360	60	2	0.95	178525570	28427	95.51	6180	6470	6160	8190	4410	6300	6280.20	0.68	10289	6580	6440	6350	6210	6120	6395	6165	35	1890	500	4410	10	1	6928151	441	-21.41	0.92	12	0.41	-297.00	6906.00	25450	20231102	-75.01	6110	20241025	4.09	19580	-67.52	20240220	6110	4.09	20241025	25450	-75.01	20231102	6110	4.09	20241025	2.28	N	240600	500	34 억	47047	N	N	N	N
3	20241031	151138	57	100.00	KOSDAQ		금속	N	N	N	N	N	6360	60	2	0.95	176129570	28049	94.24	6180	6470	6160	8190	4410	6300	6279.35	0.68	10393	6580	6440	6350	6210	6120	6395	6165	35	1890	500	4410	10	1	6928151	441	-21.41	0.92	12	0.40	-297.00	6906.00	25450	20231102	-75.01	6110	20241025	4.09	19580	-67.52	20240220	6110	4.09	20241025	25450	-75.01	20231102	6110	4.09	20241025	2.28	N	240600	500	34 억	47047	N	N	N	N
4	20241031	141135	57	100.00	KOSDAQ		금속	N	N	N	N	N	6400	100	2	1.59	171254160	27284	91.67	6180	6470	6160	8190	4410	6300	6276.72	0.68	10823	6580	6440	6350	6210	6120	6395	6165	35	1890	500	4410	10	1	6928151	443	-21.55	0.93	12	0.39	-297.00	6906.00	25450	20231102	-74.85	6110	20241025	4.75	19580	-67.31	20240220	6110	4.75	20241025	25450	-74.85	20231102	6110	4.75	20241025	2.28	N	240600	500	34 억	47047	N	N	N	N
5	20241031	131134	57	100.00	KOSDAQ		금속	N	N	N	N	N	6460	160	2	2.54	163692140	26100	87.69	6180	6470	6160	8190	4410	6300	6271.73	0.68	10331	6580	6440	6350	6210	6120	6395	6165	35	1890	500	4410	10	1	6928151	448	-21.75	0.94	12	0.38	-297.00	6906.00	25450	20231102	-74.62	6110	20241025	5.73	19580	-67.01	20240220	6110	5.73	20241025	25450	-74.62	20231102	6110	5.73	20241025	2.28	N	240600	500	34 억	47047	N	N	N	N
6	20241031	121133	57	100.00	KOSDAQ		금속	N	N	N	N	N	6360	60	2	0.95	143955310	23005	77.29	6180	6400	6160	8190	4410	6300	6257.57	0.68	10048	6580	6440	6350	6210	6120	6395	6165	35	1890	500	4410	10	1	6928151	441	-21.41	0.92	12	0.33	-297.00	6906.00	25450	20231102	-75.01	6110	20241025	4.09	19580	-67.52	20240220	6110	4.09	20241025	25450	-75.01	20231102	6110	4.09	20241025	2.28	N	240600	500	34 억	47047	N	N	N	N
7	20241031	111132	57	100.00	KOSDAQ		금속	N	N	N	N	N	6330	30	2	0.48	133841430	21407	71.92	6180	6370	6160	8190	4410	6300	6252.23	0.68	9686	6580	6440	6350	6210	6120	6395	6165	35	1890	500	4410	10	1	6928151	439	-21.31	0.92	12	0.31	-297.00	6906.00	25450	20231102	-75.13	6110	20241025	3.60	19580	-67.67	20240220	6110	3.60	20241025	25450	-75.13	20231102	6110	3.60	20241025	2.28	N	240600	500	34 억	47047	N	N	N	N
8	20241031	101133	57	100.00	KOSDAQ		금속	N	N	N	N	N	6280	-20	5	-0.32	61286530	9884	33.21	6180	6370	6160	8190	4410	6300	6200.58	0.68	-634	6580	6440	6350	6210	6120	6395	6165	35	1890	500	4410	10	1	6928151	435	-21.14	0.91	12	0.14	-297.00	6906.00	25450	20231102	-75.32	6110	20241025	2.78	19580	-67.93	20240220	6110	2.78	20241025	25450	-75.32	20231102	6110	2.78	20241025	2.28	N	240600	500	34 억	47047	N	N	N	N
9	20241031	091131	57	100.00	KOSDAQ		금속	N	N	N	N	N	6240	-60	5	-0.95	36046720	5825	19.57	6180	6370	6160	8190	4410	6300	6188.28	0.68	-235	6580	6440	6350	6210	6120	6395	6165	35	1890	500	4410	10	1	6928151	432	-21.01	0.90	12	0.08	-297.00	6906.00	25450	20231102	-75.48	6110	20241025	2.13	19580	-68.13	20240220	6110	2.13	20241025	25450	-75.48	20231102	6110	2.13	20241025	2.28	N	240600	500	34 억	47047	N	N	N	N
10	20241030	161128	57	100.00	KOSDAQ		금속	N	N	N	N	N	6300	-160	5	-2.48	187247040	29433	114.45	6470	6490	6260	8390	4530	6460	6362.12	0.75	-4708	6660	6560	6390	6290	6120	6475	6205	35	1930	500	4520	10	1	6928151	436	-21.21	0.91	12	0.42	-297.00	6906.00	25450	20231102	-75.25	6110	20241025	3.11	19580	-67.82	20240220	6110	3.11	20241025	25450	-75.25	20231102	6110	3.11	20241025	2.37	N	240600	500	34 억	51647	N	N	N	N
11	20241030	151155	57	100.00	KOSDAQ		금속	N	N	N	N	N	6310	-150	5	-2.32	180924190	28427	110.54	6470	6490	6270	8390	4530	6460	6364.52	0.75	-4546	6660	6560	6390	6290	6120	6475	6205	35	1930	500	4520	10	1	6928151	437	-21.25	0.91	12	0.41	-297.00	6906.00	25450	20231102	-75.21	6110	20241025	3.27	19580	-67.77	20240220	6110	3.27	20241025	25450	-75.21	20231102	6110	3.27	20241025	2.37	N	240600	500	34 억	51647	N	N	N	N
12	20241030	141131	57	100.00	KOSDAQ		금속	N	N	N	N	N	6370	-90	5	-1.39	111575470	17456	67.88	6470	6490	6340	8390	4530	6460	6391.81	0.75	2770	6660	6560	6390	6290	6120	6475	6205	35	1930	500	4520	10	1	6928151	441	-21.45	0.92	12	0.25	-297.00	6906.00	25450	20231102	-74.97	6110	20241025	4.26	19580	-67.47	20240220	6110	4.26	20241025	25450	-74.97	20231102	6110	4.26	20241025	2.37	N	240600	500	34 억	51647	N	N	N	N
13	20241030	131138	57	100.00	KOSDAQ		금속	N	N	N	N	N	6410	-50	5	-0.77	95373240	14914	58.00	6470	6490	6340	8390	4530	6460	6394.88	0.75	2920	6660	6560	6390	6290	6120	6475	6205	35	1930	500	4520	10	1	6928151	444	-21.58	0.93	12	0.22	-297.00	6906.00	25450	20231102	-74.81	6110	20241025	4.91	19580	-67.26	20240220	6110	4.91	20241025	25450	-74.81	20231102	6110	4.91	20241025	2.37	N	240600	500	34 억	51647	N	N	N	N
14	20241030	121155	57	100.00	KOSDAQ		금속	N	N	N	N	N	6350	-110	5	-1.70	68790890	10738	41.76	6470	6490	6350	8390	4530	6460	6406.30	0.75	329	6660	6560	6390	6290	6120	6475	6205	35	1930	500	4520	10	1	6928151	440	-21.38	0.92	12	0.15	-297.00	6906.00	25450	20231102	-75.05	6110	20241025	3.93	19580	-67.57	20240220	6110	3.93	20241025	25450	-75.05	20231102	6110	3.93	20241025	2.37	N	240600	500	34 억	51647	N	N	N	N
15	20241030	111134	57	100.00	KOSDAQ		금속	N	N	N	N	N	6420	-40	5	-0.62	45046530	7016	27.28	6470	6490	6360	8390	4530	6460	6420.54	0.75	664	6660	6560	6390	6290	6120	6475	6205	35	1930	500	4520	10	1	6928151	445	-21.62	0.93	12	0.10	-297.00	6906.00	25450	20231102	-74.77	6110	20241025	5.07	19580	-67.21	20240220	6110	5.07	20241025	25450	-74.77	20231102	6110	5.07	20241025	2.37	N	240600	500	34 억	51647	N	N	N	N
16	20241030	101128	57	100.00	KOSDAQ		금속	N	N	N	N	N	6450	-10	5	-0.15	36745730	5723	22.25	6470	6490	6360	8390	4530	6460	6420.71	0.75	629	6660	6560	6390	6290	6120	6475	6205	35	1930	500	4520	10	1	6928151	447	-21.72	0.93	12	0.08	-297.00	6906.00	25450	20231102	-74.66	6110	20241025	5.56	19580	-67.06	20240220	6110	5.56	20241025	25450	-74.66	20231102	6110	5.56	20241025	2.37	N	240600	500	34 억	51647	N	N	N	N
17	20241030	091135	57	100.00	KOSDAQ		금속	N	N	N	N	N	6410	-50	5	-0.77	5398200	841	3.27	6470	6480	6360	8390	4530	6460	6418.79	0.75	-479	6660	6560	6390	6290	6120	6475	6205	35	1930	500	4520	10	1	6928151	444	-21.58	0.93	12	0.01	-297.00	6906.00	25450	20231102	-74.81	6110	20241025	4.91	19580	-67.26	20240220	6110	4.91	20241025	25450	-74.81	20231102	6110	4.91	20241025	2.37	N	240600	500	34 억	51647	N	N	N	N
18	20241029	161052	57	100.00	KOSDAQ		금속	N	N	N	N	N	6460	50	2	0.78	162649640	25683	14.76	6490	6490	6220	8330	4490	6410	6332.97	0.67	5315	7236	6822	6486	6072	5736	7030	6280	35	1920	500	4480	10	1	6928151	448	-21.75	0.94	12	0.37	-297.00	6906.00	25450	20231102	-74.62	6110	20241025	5.73	19580	-67.01	20240220	6110	5.73	20241025	25450	-74.62	20231102	6110	5.73	20241025	2.42	N	240600	500	34 억	46332	N	N	N	N
19	20241029	151109	57	100.00	KOSDAQ		금속	N	N	N	N	N	6440	30	2	0.47	153776380	24309	13.97	6490	6490	6220	8330	4490	6410	6325.90	0.67	4965	7236	6822	6486	6072	5736	7030	6280	35	1920	500	4480	10	1	6928151	446	-21.68	0.93	12	0.35	-297.00	6906.00	25450	20231102	-74.70	6110	20241025	5.40	19580	-67.11	20240220	6110	5.40	20241025	25450	-74.70	20231102	6110	5.40	20241025	2.42	N	240600	500	34 억	46332	N	N	N	N
20	20241029	140941	57	100.00	KOSDAQ		금속	N	N	N	N	N	6330	-80	5	-1.25	118522720	18757	10.78	6490	6490	6220	8330	4490	6410	6318.85	0.67	1819	7236	6822	6486	6072	5736	7030	6280	35	1920	500	4480	10	1	6928151	439	-21.31	0.92	12	0.27	-297.00	6906.00	25450	20231102	-75.13	6110	20241025	3.60	19580	-67.67	20240220	6110	3.60	20241025	25450	-75.13	20231102	6110	3.60	20241025	2.42	N	240600	500	34 억	46332	N	N	N	N
21	20241029	131101	57	100.00	KOSDAQ		금속	N	N	N	N	N	6330	-80	5	-1.25	112549450	17811	10.24	6490	6490	6220	8330	4490	6410	6319.10	0.67	1102	7236	6822	6486	6072	5736	7030	6280	35	1920	500	4480	10	1	6928151	439	-21.31	0.92	12	0.26	-297.00	6906.00	25450	20231102	-75.13	6110	20241025	3.60	19580	-67.67	20240220	6110	3.60	20241025	25450	-75.13	20231102	6110	3.60	20241025	2.42	N	240600	500	34 억	46332	N	N	N	N
22	20241029	121101	57	100.00	KOSDAQ		금속	N	N	N	N	N	6280	-130	5	-2.03	78049680	12346	7.10	6490	6490	6220	8330	4490	6410	6321.86	0.67	-1809	7236	6822	6486	6072	5736	7030	6280	35	1920	500	4480	10	1	6928151	435	-21.14	0.91	12	0.18	-297.00	6906.00	25450	20231102	-75.32	6110	20241025	2.78	19580	-67.93	20240220	6110	2.78	20241025	25450	-75.32	20231102	6110	2.78	20241025	2.42	N	240600	500	34 억	46332	N	N	N	N
23	20241029	111119	57	100.00	KOSDAQ		금속	N	N	N	N	N	6320	-90	5	-1.40	67382640	10650	6.12	6490	6490	6220	8330	4490	6410	6327.01	0.67	-856	7236	6822	6486	6072	5736	7030	6280	35	1920	500	4480	10	1	6928151	438	-21.28	0.92	12	0.15	-297.00	6906.00	25450	20231102	-75.17	6110	20241025	3.44	19580	-67.72	20240220	6110	3.44	20241025	25450	-75.17	20231102	6110	3.44	20241025	2.42	N	240600	500	34 억	46332	N	N	N	N
24	20241029	101057	57	100.00	KOSDAQ		금속	N	N	N	N	N	6340	-70	5	-1.09	56124160	8866	5.10	6490	6490	6220	8330	4490	6410	6330.27	0.67	-817	7236	6822	6486	6072	5736	7030	6280	35	1920	500	4480	10	1	6928151	439	-21.35	0.92	12	0.13	-297.00	6906.00	25450	20231102	-75.09	6110	20241025	3.76	19580	-67.62	20240220	6110	3.76	20241025	25450	-75.09	20231102	6110	3.76	20241025	2.42	N	240600	500	34 억	46332	N	N	N	N
25	20241028	161048	57	100.00	KOSDAQ		금속	N	N	N	N	N	6410	210	2	3.39	1143294410	173782	424.30	6150	6900	6150	8060	4340	6200	6579.01	0.71	-2630	6700	6450	6280	6030	5860	6365	5945	35	1860	500	4340	10	1	6928151	444	-21.58	0.93	12	2.51	-297.00	6906.00	25450	20231102	-74.81	6110	20241025	4.91	19580	-67.26	20240220	6110	4.91	20241025	25450	-74.81	20231102	6110	4.91	20241025	2.41	N	240600	500	34 억	49109	N	N	N	N
26	20241028	151055	57	100.00	KOSDAQ		금속	N	N	N	N	N	6420	220	2	3.55	1131170780	171890	419.68	6150	6900	6150	8060	4340	6200	6580.78	0.71	-2265	6700	6450	6280	6030	5860	6365	5945	35	1860	500	4340	10	1	6928151	445	-21.62	0.93	12	2.48	-297.00	6906.00	25450	20231102	-74.77	6110	20241025	5.07	19580	-67.21	20240220	6110	5.07	20241025	25450	-74.77	20231102	6110	5.07	20241025	2.41	N	240600	500	34 억	49109	N	N	N	N
27	20241028	141058	57	100.00	KOSDAQ		금속	N	N	N	N	N	6390	190	2	3.06	1105813790	167924	410.00	6150	6900	6150	8060	4340	6200	6585.20	0.71	-3967	6700	6450	6280	6030	5860	6365	5945	35	1860	500	4340	10	1	6928151	443	-21.52	0.93	12	2.42	-297.00	6906.00	25450	20231102	-74.89	6110	20241025	4.58	19580	-67.36	20240220	6110	4.58	20241025	25450	-74.89	20231102	6110	4.58	20241025	2.41	N	240600	500	34 억	49109	N	N	N	N
28	20241028	131052	57	100.00	KOSDAQ		금속	N	N	N	N	N	6330	130	2	2.10	1068945870	162126	395.84	6150	6900	6150	8060	4340	6200	6593.30	0.71	-6907	6700	6450	6280	6030	5860	6365	5945	35	1860	500	4340	10	1	6928151	439	-21.31	0.92	12	2.34	-297.00	6906.00	25450	20231102	-75.13	6110	20241025	3.60	19580	-67.67	20240220	6110	3.60	20241025	25450	-75.13	20231102	6110	3.60	20241025	2.41	N	240600	500	34 억	49109	N	N	N	N
29	20241028	121055	57	100.00	KOSDAQ		금속	N	N	N	N	N	6350	150	2	2.42	81133170	12869	31.42	6150	6390	6150	8060	4340	6200	6304.54	0.71	5999	6700	6450	6280	6030	5860	6365	5945	35	1860	500	4340	10	1	6928151	440	-21.38	0.92	12	0.19	-297.00	6906.00	25450	20231102	-75.05	6110	20241025	3.93	19580	-67.57	20240220	6110	3.93	20241025	25450	-75.05	20231102	6110	3.93	20241025	2.41	N	240600	500	34 억	49109	N	N	N	N
30	20241028	110918	57	100.00	KOSDAQ		금속	N	N	N	N	N	6350	150	2	2.42	68059970	10791	26.35	6150	6390	6150	8060	4340	6200	6307.10	0.71	5487	6700	6450	6280	6030	5860	6365	5945	35	1860	500	4340	10	1	6928151	440	-21.38	0.92	12	0.16	-297.00	6906.00	25450	20231102	-75.05	6110	20241025	3.93	19580	-67.57	20240220	6110	3.93	20241025	25450	-75.05	20231102	6110	3.93	20241025	2.41	N	240600	500	34 억	49109	N	N	N	N
31	20241028	101041	57	100.00	KOSDAQ		금속	N	N	N	N	N	6320	120	2	1.94	49030390	7781	19.00	6150	6390	6150	8060	4340	6200	6301.30	0.71	4368	6700	6450	6280	6030	5860	6365	5945	35	1860	500	4340	10	1	6928151	438	-21.28	0.92	12	0.11	-297.00	6906.00	25450	20231102	-75.17	6110	20241025	3.44	19580	-67.72	20240220	6110	3.44	20241025	25450	-75.17	20231102	6110	3.44	20241025	2.41	N	240600	500	34 억	49109	N	N	N	N
32	20241028	091049	57	100.00	KOSDAQ		금속	N	N	N	N	N	6240	40	2	0.65	3792680	613	1.50	6150	6370	6150	8060	4340	6200	6187.08	0.71	76	6700	6450	6280	6030	5860	6365	5945	35	1860	500	4340	10	1	6928151	432	-21.01	0.90	12	0.01	-297.00	6906.00	25450	20231102	-75.48	6110	20241025	2.13	19580	-68.13	20240220	6110	2.13	20241025	25450	-75.48	20231102	6110	2.13	20241025	2.41	N	240600	500	34 억	49109	N	N	N	N
33	20241025	161052	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6200	-220	5	-3.43	255734140	40792	144.96	6440	6530	6110	8340	4500	6420	6269.22	0.74	-2733	6766	6592	6496	6322	6226	6545	6275	35	1920	500	4490	10	1	6928151	430	-20.88	0.90	12	0.59	-297.00	6906.00	25450	20231102	-75.64	6110	20241025	1.47	19580	-68.34	20240220	6110	1.47	20241025	25450	-75.64	20231102	6110	1.47	20241025	2.50	N	240600	500	34 억	51538	N	N	N	N
34	20241025	151055	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6170	-250	5	-3.89	242766570	38683	137.46	6440	6530	6110	8340	4500	6420	6275.79	0.74	-2676	6766	6592	6496	6322	6226	6545	6275	35	1920	500	4490	10	1	6928151	427	-20.77	0.89	12	0.56	-297.00	6906.00	25450	20231102	-75.76	6110	20241025	0.98	19580	-68.49	20240220	6110	0.98	20241025	25450	-75.76	20231102	6110	0.98	20241025	2.50	N	240600	500	34 억	51538	N	N	N	N
35	20241025	141052	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6140	-280	5	-4.36	217271730	34528	122.70	6440	6530	6120	8340	4500	6420	6292.62	0.74	-2761	6766	6592	6496	6322	6226	6545	6275	35	1920	500	4490	10	1	6928151	425	-20.67	0.89	12	0.50	-297.00	6906.00	25450	20231102	-75.87	6120	20241025	0.33	19580	-68.64	20240220	6120	0.33	20241025	25450	-75.87	20231102	6120	0.33	20241025	2.50	N	240600	500	34 억	51538	N	N	N	N
36	20241025	131053	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6300	-120	5	-1.87	152643150	24109	85.67	6440	6530	6250	8340	4500	6420	6331.38	0.74	-1754	6766	6592	6496	6322	6226	6545	6275	35	1920	500	4490	10	1	6928151	436	-21.21	0.91	12	0.35	-297.00	6906.00	25450	20231102	-75.25	6250	20241025	0.80	19580	-67.82	20240220	6250	0.80	20241025	25450	-75.25	20231102	6250	0.80	20241025	2.50	N	240600	500	34 억	51538	N	N	N	N
37	20241025	121056	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6340	-80	5	-1.25	132607810	20930	74.38	6440	6530	6250	8340	4500	6420	6335.78	0.74	-1826	6766	6592	6496	6322	6226	6545	6275	35	1920	500	4490	10	1	6928151	439	-21.35	0.92	12	0.30	-297.00	6906.00	25450	20231102	-75.09	6250	20241025	1.44	19580	-67.62	20240220	6250	1.44	20241025	25450	-75.09	20231102	6250	1.44	20241025	2.50	N	240600	500	34 억	51538	N	N	N	N
38	20241025	111051	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6290	-130	5	-2.02	123501940	19489	69.25	6440	6530	6250	8340	4500	6420	6337.01	0.74	-2364	6766	6592	6496	6322	6226	6545	6275	35	1920	500	4490	10	1	6928151	436	-21.18	0.91	12	0.28	-297.00	6906.00	25450	20231102	-75.28	6250	20241025	0.64	19580	-67.88	20240220	6250	0.64	20241025	25450	-75.28	20231102	6250	0.64	20241025	2.50	N	240600	500	34 억	51538	N	N	N	N
39	20241025	101051	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6370	-50	5	-0.78	53497760	8364	29.72	6440	6530	6330	8340	4500	6420	6396.19	0.74	-3511	6766	6592	6496	6322	6226	6545	6275	35	1920	500	4490	10	1	6928151	441	-21.45	0.92	12	0.12	-297.00	6906.00	25450	20231102	-74.97	6330	20241025	0.63	19580	-67.47	20240220	6330	0.63	20241025	25450	-74.97	20231102	6330	0.63	20241025	2.50	N	240600	500	34 억	51538	N	N	N	N
40	20241025	091056	57	100.00	KOSDAQ		금속	N	N	N	N	N	6440	20	2	0.31	1389460	215	0.76	6440	6530	6440	8340	4500	6420	6462.60	0.74	58	6766	6592	6496	6322	6226	6545	6275	35	1920	500	4490	10	1	6928151	446	-21.68	0.93	12	0.00	-297.00	6906.00	25450	20231102	-74.70	6400	20241023	0.62	19580	-67.11	20240220	6400	0.62	20241023	25450	-74.70	20231102	6400	0.62	20241023	2.50	N	240600	500	34 억	51538	N	N	N	N
41	20241024	161031	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6420	-90	5	-1.38	179319030	27785	47.71	6580	6670	6400	8460	4560	6510	6452.36	0.80	-4063	6810	6660	6530	6380	6250	6735	6455	35	1950	500	4550	10	1	6928151	445	-21.62	0.93	12	0.40	-297.00	6906.00	25450	20231102	-74.77	6400	20241024	0.31	19580	-67.21	20240220	6400	0.31	20241024	25450	-74.77	20231102	6400	0.31	20241024	2.48	N	240600	500	34 억	55557	N	N	N	N
42	20241024	151042	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6440	-70	5	-1.08	176211260	27301	46.88	6580	6670	6400	8460	4560	6510	6452.93	0.80	-3849	6810	6660	6530	6380	6250	6735	6455	35	1950	500	4550	10	1	6928151	446	-21.68	0.93	12	0.39	-297.00	6906.00	25450	20231102	-74.70	6400	20241024	0.62	19580	-67.11	20240220	6400	0.62	20241024	25450	-74.70	20231102	6400	0.62	20241024	2.48	N	240600	500	34 억	55557	N	N	N	N
43	20241024	141028	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6450	-60	5	-0.92	148329980	22957	39.42	6580	6670	6400	8460	4560	6510	6459.67	0.80	-2581	6810	6660	6530	6380	6250	6735	6455	35	1950	500	4550	10	1	6928151	447	-21.72	0.93	12	0.33	-297.00	6906.00	25450	20231102	-74.66	6400	20241024	0.78	19580	-67.06	20240220	6400	0.78	20241024	25450	-74.66	20231102	6400	0.78	20241024	2.48	N	240600	500	34 억	55557	N	N	N	N
44	20241024	131040	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6460	-50	5	-0.77	115387610	17833	30.62	6580	6670	6400	8460	4560	6510	6468.84	0.80	-2387	6810	6660	6530	6380	6250	6735	6455	35	1950	500	4550	10	1	6928151	448	-21.75	0.94	12	0.26	-297.00	6906.00	25450	20231102	-74.62	6400	20241024	0.94	19580	-67.01	20240220	6400	0.94	20241024	25450	-74.62	20231102	6400	0.94	20241024	2.48	N	240600	500	34 억	55557	N	N	N	N
45	20241024	121036	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6510	0	3	0.00	97565880	15074	25.88	6580	6670	6400	8460	4560	6510	6470.63	0.80	-3563	6810	6660	6530	6380	6250	6735	6455	35	1950	500	4550	10	1	6928151	451	-21.92	0.94	12	0.22	-297.00	6906.00	25450	20231102	-74.42	6400	20241024	1.72	19580	-66.75	20240220	6400	1.72	20241024	25450	-74.42	20231102	6400	1.72	20241024	2.48	N	240600	500	34 억	55557	N	N	N	N
46	20241024	111033	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6480	-30	5	-0.46	79149810	12227	20.99	6580	6670	6400	8460	4560	6510	6471.14	0.80	-3715	6810	6660	6530	6380	6250	6735	6455	35	1950	500	4550	10	1	6928151	449	-21.82	0.94	12	0.18	-297.00	6906.00	25450	20231102	-74.54	6400	20241024	1.25	19580	-66.91	20240220	6400	1.25	20241024	25450	-74.54	20231102	6400	1.25	20241024	2.48	N	240600	500	34 억	55557	N	N	N	N
47	20241024	100948	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6530	20	2	0.31	59373260	9184	15.77	6580	6670	6400	8460	4560	6510	6461.13	0.80	-3067	6810	6660	6530	6380	6250	6735	6455	35	1950	500	4550	10	1	6928151	452	-21.99	0.95	12	0.13	-297.00	6906.00	25450	20231102	-74.34	6400	20241024	2.03	19580	-66.65	20240220	6400	2.03	20241024	25450	-74.34	20231102	6400	2.03	20241024	2.48	N	240600	500	34 억	55557	N	N	N	N
48	20241024	091102	57	100.00	KOSDAQ		금속	N	N	N	N	N	6530	20	2	0.31	11494930	1755	3.01	6580	6670	6510	8460	4560	6510	6576.24	0.80	-319	6810	6660	6530	6380	6250	6735	6455	35	1950	500	4550	10	1	6928151	452	-21.99	0.95	12	0.03	-297.00	6906.00	25450	20231102	-74.34	6400	20241023	2.03	19580	-66.65	20240220	6400	2.03	20241023	25450	-74.34	20231102	6400	2.03	20241023	2.48	N	240600	500	34 억	55557	N	N	N	N
49	20241023	161039	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6510	50	2	0.77	375893660	57695	120.54	6440	6680	6400	8390	4530	6460	6515.18	0.70	7160	6893	6676	6563	6346	6233	6620	6290	35	1930	500	4520	10	1	6928151	451	-21.92	0.94	12	0.83	-297.00	6906.00	25450	20231102	-74.42	6400	20241023	1.72	19580	-66.75	20240220	6400	1.72	20241023	25450	-74.42	20231102	6400	1.72	20241023	2.49	N	240600	500	34 억	48684	N	N	N	N
50	20241023	151100	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6600	140	2	2.17	367570290	56425	117.88	6440	6680	6400	8390	4530	6460	6514.32	0.70	7141	6893	6676	6563	6346	6233	6620	6290	35	1930	500	4520	10	1	6928151	457	-22.22	0.96	12	0.81	-297.00	6906.00	25450	20231102	-74.07	6400	20241023	3.12	19580	-66.29	20240220	6400	3.12	20241023	25450	-74.07	20231102	6400	3.12	20241023	2.49	N	240600	500	34 억	48684	N	N	N	N
51	20241023	141107	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6590	130	2	2.01	328236400	50448	105.40	6440	6680	6400	8390	4530	6460	6506.43	0.70	5850	6893	6676	6563	6346	6233	6620	6290	35	1930	500	4520	10	1	6928151	457	-22.19	0.95	12	0.73	-297.00	6906.00	25450	20231102	-74.11	6400	20241023	2.97	19580	-66.34	20240220	6400	2.97	20241023	25450	-74.11	20231102	6400	2.97	20241023	2.49	N	240600	500	34 억	48684	N	N	N	N
52	20241023	131048	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6490	30	2	0.46	210414920	32536	67.97	6440	6590	6400	8390	4530	6460	6467.14	0.70	-1188	6893	6676	6563	6346	6233	6620	6290	35	1930	500	4520	10	1	6928151	450	-21.85	0.94	12	0.47	-297.00	6906.00	25450	20231102	-74.50	6400	20241023	1.41	19580	-66.85	20240220	6400	1.41	20241023	25450	-74.50	20231102	6400	1.41	20241023	2.49	N	240600	500	34 억	48684	N	N	N	N
53	20241023	121043	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6510	50	2	0.77	191513070	29617	61.88	6440	6590	6400	8390	4530	6460	6466.32	0.70	-2937	6893	6676	6563	6346	6233	6620	6290	35	1930	500	4520	10	1	6928151	451	-21.92	0.94	12	0.43	-297.00	6906.00	25450	20231102	-74.42	6400	20241023	1.72	19580	-66.75	20240220	6400	1.72	20241023	25450	-74.42	20231102	6400	1.72	20241023	2.49	N	240600	500	34 억	48684	N	N	N	N
54	20241023	111037	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6440	-20	5	-0.31	169012480	26158	54.65	6440	6590	6400	8390	4530	6460	6461.22	0.70	-2115	6893	6676	6563	6346	6233	6620	6290	35	1930	500	4520	10	1	6928151	446	-21.68	0.93	12	0.38	-297.00	6906.00	25450	20231102	-74.70	6400	20241023	0.62	19580	-67.11	20240220	6400	0.62	20241023	25450	-74.70	20231102	6400	0.62	20241023	2.49	N	240600	500	34 억	48684	N	N	N	N
55	20241023	101042	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6480	20	2	0.31	124652290	19278	40.28	6440	6590	6400	8390	4530	6460	6466.04	0.70	450	6893	6676	6563	6346	6233	6620	6290	35	1930	500	4520	10	1	6928151	449	-21.82	0.94	12	0.28	-297.00	6906.00	25450	20231102	-74.54	6400	20241023	1.25	19580	-66.91	20240220	6400	1.25	20241023	25450	-74.54	20231102	6400	1.25	20241023	2.49	N	240600	500	34 억	48684	N	N	N	N
56	20241023	091043	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6590	130	2	2.01	2844150	440	0.92	6440	6590	6440	8390	4530	6460	6463.98	0.70	197	6893	6676	6563	6346	6233	6620	6290	35	1930	500	4520	10	1	6928151	457	-22.19	0.95	12	0.01	-297.00	6906.00	25450	20231102	-74.11	6440	20241023	2.33	19580	-66.34	20240220	6440	2.33	20241023	25450	-74.11	20231102	6440	2.33	20241023	2.49	N	240600	500	34 억	48684	N	N	N	N
57	20241022	161029	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6460	-340	5	-5.00	310013240	47461	258.33	6750	6780	6450	8840	4760	6800	6532.09	0.79	-7316	6953	6876	6823	6746	6693	6850	6720	35	2040	500	4760	10	1	6928151	448	-21.75	0.94	12	0.69	-297.00	6906.00	25450	20231102	-74.62	6450	20241022	0.16	19580	-67.01	20240220	6450	0.16	20241022	25450	-74.62	20231102	6450	0.16	20241022	2.51	N	240600	500	34 억	54689	N	N	N	N
58	20241022	151042	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6480	-320	5	-4.71	297539500	45532	247.83	6750	6780	6450	8840	4760	6800	6534.73	0.79	-6727	6953	6876	6823	6746	6693	6850	6720	35	2040	500	4760	10	1	6928151	449	-21.82	0.94	12	0.66	-297.00	6906.00	25450	20231102	-74.54	6450	20241022	0.47	19580	-66.91	20240220	6450	0.47	20241022	25450	-74.54	20231102	6450	0.47	20241022	2.51	N	240600	500	34 억	54689	N	N	N	N
59	20241022	141042	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6490	-310	5	-4.56	275498550	42131	229.32	6750	6780	6450	8840	4760	6800	6539.09	0.79	-5102	6953	6876	6823	6746	6693	6850	6720	35	2040	500	4760	10	1	6928151	450	-21.85	0.94	12	0.61	-297.00	6906.00	25450	20231102	-74.50	6450	20241022	0.62	19580	-66.85	20240220	6450	0.62	20241022	25450	-74.50	20231102	6450	0.62	20241022	2.51	N	240600	500	34 억	54689	N	N	N	N
60	20241022	131043	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6510	-290	5	-4.26	222846780	34007	185.10	6750	6780	6480	8840	4760	6800	6552.97	0.79	-4305	6953	6876	6823	6746	6693	6850	6720	35	2040	500	4760	10	1	6928151	451	-21.92	0.94	12	0.49	-297.00	6906.00	25450	20231102	-74.42	6480	20241022	0.46	19580	-66.75	20240220	6480	0.46	20241022	25450	-74.42	20231102	6480	0.46	20241022	2.51	N	240600	500	34 억	54689	N	N	N	N
61	20241022	121039	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6510	-290	5	-4.26	205723730	31375	170.78	6750	6780	6480	8840	4760	6800	6556.93	0.79	-3819	6953	6876	6823	6746	6693	6850	6720	35	2040	500	4760	10	1	6928151	451	-21.92	0.94	12	0.45	-297.00	6906.00	25450	20231102	-74.42	6480	20241022	0.46	19580	-66.75	20240220	6480	0.46	20241022	25450	-74.42	20231102	6480	0.46	20241022	2.51	N	240600	500	34 억	54689	N	N	N	N
62	20241022	111035	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6560	-240	5	-3.53	189295320	28857	157.07	6750	6780	6480	8840	4760	6800	6559.77	0.79	-4228	6953	6876	6823	6746	6693	6850	6720	35	2040	500	4760	10	1	6928151	454	-22.09	0.95	12	0.42	-297.00	6906.00	25450	20231102	-74.22	6480	20241022	1.23	19580	-66.50	20240220	6480	1.23	20241022	25450	-74.22	20231102	6480	1.23	20241022	2.51	N	240600	500	34 억	54689	N	N	N	N
63	20241022	101037	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6550	-250	5	-3.68	138689630	21084	114.76	6750	6780	6480	8840	4760	6800	6577.96	0.79	-4837	6953	6876	6823	6746	6693	6850	6720	35	2040	500	4760	10	1	6928151	454	-22.05	0.95	12	0.30	-297.00	6906.00	25450	20231102	-74.26	6480	20241022	1.08	19580	-66.55	20240220	6480	1.08	20241022	25450	-74.26	20231102	6480	1.08	20241022	2.51	N	240600	500	34 억	54689	N	N	N	N
64	20241022	091036	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6750	-50	5	-0.74	15717320	2337	12.72	6750	6780	6680	8840	4760	6800	6725.43	0.79	-1745	6953	6876	6823	6746	6693	6850	6720	35	2040	500	4760	10	1	6928151	468	-22.73	0.98	12	0.03	-297.00	6906.00	25450	20231102	-73.48	6680	20241022	1.05	19580	-65.53	20240220	6680	1.05	20241022	25450	-73.48	20231102	6680	1.05	20241022	2.51	N	240600	500	34 억	54689	N	N	N	N
65	20241021	161026	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6800	10	2	0.15	125131890	18369	26.80	6850	6900	6770	8820	4760	6790	6812.12	0.78	645	7203	6996	6893	6686	6583	6945	6635	35	2030	500	4750	10	1	6928151	471	-22.90	0.98	12	0.27	-297.00	6906.00	25450	20231102	-73.28	6770	20241021	0.44	19580	-65.27	20240220	6770	0.44	20241021	25450	-73.28	20231102	6770	0.44	20241021	2.54	N	240600	500	34 억	54035	N	N	N	N
66	20241021	151032	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6820	30	2	0.44	116360350	17080	24.92	6850	6900	6770	8820	4760	6790	6812.67	0.78	816	7203	6996	6893	6686	6583	6945	6635	35	2030	500	4750	10	1	6928151	472	-22.96	0.99	12	0.25	-297.00	6906.00	25450	20231102	-73.20	6770	20241021	0.74	19580	-65.17	20240220	6770	0.74	20241021	25450	-73.20	20231102	6770	0.74	20241021	2.54	N	240600	500	34 억	54035	N	N	N	N
67	20241021	141036	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6850	60	2	0.88	80081780	11753	17.15	6850	6900	6770	8820	4760	6790	6813.73	0.78	1017	7203	6996	6893	6686	6583	6945	6635	35	2030	500	4750	10	1	6928151	475	-23.06	0.99	12	0.17	-297.00	6906.00	25450	20231102	-73.08	6770	20241021	1.18	19580	-65.02	20240220	6770	1.18	20241021	25450	-73.08	20231102	6770	1.18	20241021	2.54	N	240600	500	34 억	54035	N	N	N	N
68	20241021	131033	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6850	60	2	0.88	77509940	11376	16.60	6850	6900	6770	8820	4760	6790	6813.46	0.78	1001	7203	6996	6893	6686	6583	6945	6635	35	2030	500	4750	10	1	6928151	475	-23.06	0.99	12	0.16	-297.00	6906.00	25450	20231102	-73.08	6770	20241021	1.18	19580	-65.02	20240220	6770	1.18	20241021	25450	-73.08	20231102	6770	1.18	20241021	2.54	N	240600	500	34 억	54035	N	N	N	N
69	20241021	121032	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6830	40	2	0.59	69354460	10183	14.86	6850	6900	6770	8820	4760	6790	6810.81	0.78	1579	7203	6996	6893	6686	6583	6945	6635	35	2030	500	4750	10	1	6928151	473	-23.00	0.99	12	0.15	-297.00	6906.00	25450	20231102	-73.16	6770	20241021	0.89	19580	-65.12	20240220	6770	0.89	20241021	25450	-73.16	20231102	6770	0.89	20241021	2.54	N	240600	500	34 억	54035	N	N	N	N
70	20241021	111026	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6810	20	2	0.29	45390150	6661	9.72	6850	6900	6770	8820	4760	6790	6814.31	0.78	-162	7203	6996	6893	6686	6583	6945	6635	35	2030	500	4750	10	1	6928151	472	-22.93	0.99	12	0.10	-297.00	6906.00	25450	20231102	-73.24	6770	20241021	0.59	19580	-65.22	20240220	6770	0.59	20241021	25450	-73.24	20231102	6770	0.59	20241021	2.54	N	240600	500	34 억	54035	N	N	N	N
71	20241021	101031	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6840	50	2	0.74	33011350	4847	7.07	6850	6900	6770	8820	4760	6790	6810.68	0.78	-199	7203	6996	6893	6686	6583	6945	6635	35	2030	500	4750	10	1	6928151	474	-23.03	0.99	12	0.07	-297.00	6906.00	25450	20231102	-73.12	6770	20241021	1.03	19580	-65.07	20240220	6770	1.03	20241021	25450	-73.12	20231102	6770	1.03	20241021	2.54	N	240600	500	34 억	54035	N	N	N	N
72	20241021	091028	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6780	-10	5	-0.15	9653610	1415	2.06	6850	6850	6780	8820	4760	6790	6822.34	0.78	-353	7203	6996	6893	6686	6583	6945	6635	35	2030	500	4750	10	1	6928151	470	-22.83	0.98	12	0.02	-297.00	6906.00	25450	20231102	-73.36	6780	20241021	0.00	19580	-65.37	20240220	6780	0.00	20241021	25450	-73.36	20231102	6780	0.00	20241021	2.54	N	240600	500	34 억	54035	N	N	N	N
73	20241018	161027	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6790	-280	5	-3.96	470014430	68185	295.90	7100	7100	6790	9190	4950	7070	6893.38	1.13	-23961	7250	7160	7110	7020	6970	7135	6995	35	2120	500	4940	10	1	6928151	470	-22.86	0.98	12	0.98	-297.00	6906.00	25450	20231102	-73.32	6790	20241018	0.00	19580	-65.32	20240220	6790	0.00	20241018	25450	-73.32	20231102	6790	0.00	20241018	2.56	N	240600	500	34 억	77996	N	N	N	N
74	20241018	151051	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6810	-260	5	-3.68	440956030	63911	277.36	7100	7100	6810	9190	4950	7070	6899.53	1.13	-22558	7250	7160	7110	7020	6970	7135	6995	35	2120	500	4940	10	1	6928151	472	-22.93	0.99	12	0.92	-297.00	6906.00	25450	20231102	-73.24	6810	20241018	0.00	19580	-65.22	20240220	6810	0.00	20241018	25450	-73.24	20231102	6810	0.00	20241018	2.56	N	240600	500	34 억	77996	N	N	N	N
75	20241018	141053	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6840	-230	5	-3.25	413125050	59832	259.65	7100	7100	6810	9190	4950	7070	6904.75	1.13	-22692	7250	7160	7110	7020	6970	7135	6995	35	2120	500	4940	10	1	6928151	474	-23.03	0.99	12	0.86	-297.00	6906.00	25450	20231102	-73.12	6810	20241018	0.44	19580	-65.07	20240220	6810	0.44	20241018	25450	-73.12	20231102	6810	0.44	20241018	2.56	N	240600	500	34 억	77996	N	N	N	N
76	20241018	131039	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6830	-240	5	-3.39	400278340	57950	251.49	7100	7100	6810	9190	4950	7070	6907.31	1.13	-21862	7250	7160	7110	7020	6970	7135	6995	35	2120	500	4940	10	1	6928151	473	-23.00	0.99	12	0.84	-297.00	6906.00	25450	20231102	-73.16	6810	20241018	0.29	19580	-65.12	20240220	6810	0.29	20241018	25450	-73.16	20231102	6810	0.29	20241018	2.56	N	240600	500	34 억	77996	N	N	N	N
77	20241018	121051	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6870	-200	5	-2.83	376961220	54539	236.68	7100	7100	6810	9190	4950	7070	6911.77	1.13	-20827	7250	7160	7110	7020	6970	7135	6995	35	2120	500	4940	10	1	6928151	476	-23.13	0.99	12	0.79	-297.00	6906.00	25450	20231102	-73.01	6810	20241018	0.88	19580	-64.91	20240220	6810	0.88	20241018	25450	-73.01	20231102	6810	0.88	20241018	2.56	N	240600	500	34 억	77996	N	N	N	N
78	20241018	111047	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6810	-260	5	-3.68	340517400	49213	213.57	7100	7100	6810	9190	4950	7070	6919.26	1.13	-18374	7250	7160	7110	7020	6970	7135	6995	35	2120	500	4940	10	1	6928151	472	-22.93	0.99	12	0.71	-297.00	6906.00	25450	20231102	-73.24	6810	20241018	0.00	19580	-65.22	20240220	6810	0.00	20241018	25450	-73.24	20231102	6810	0.00	20241018	2.56	N	240600	500	34 억	77996	N	N	N	N
79	20241018	101033	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	6920	-150	5	-2.12	221931140	31903	138.45	7100	7100	6880	9190	4950	7070	6956.43	1.13	-8567	7250	7160	7110	7020	6970	7135	6995	35	2120	500	4940	10	1	6928151	479	-23.30	1.00	12	0.46	-297.00	6906.00	25450	20231102	-72.81	6880	20241018	0.58	19580	-64.66	20240220	6880	0.58	20241018	25450	-72.81	20231102	6880	0.58	20241018	2.56	N	240600	500	34 억	77996	N	N	N	N
80	20241018	091033	57	100.00	KOSDAQ		금속	N	N	N	N	N	7070	0	3	0.00	28441040	4021	17.45	7100	7100	7050	9190	4950	7070	7073.13	1.13	-1403	7250	7160	7110	7020	6970	7135	6995	35	2120	500	4940	10	1	6928151	490	-23.80	1.02	12	0.06	-297.00	6906.00	25450	20231102	-72.22	6960	20240805	1.58	19580	-63.89	20240220	6960	1.58	20240805	25450	-72.22	20231102	6960	1.58	20240805	2.56	N	240600	500	34 억	77996	N	N	N	N
81	20241017	161031	57	100.00	KOSDAQ		금속	N	N	N	N	N	7070	-50	5	-0.70	161235570	22719	75.85	7180	7200	7060	9250	4990	7120	7096.95	1.20	-4965	7433	7276	7183	7026	6933	7230	6980	35	2130	500	4980	10	1	6928151	490	-23.80	1.02	12	0.33	-297.00	6906.00	25450	20231102	-72.22	6960	20240805	1.58	19580	-63.89	20240220	6960	1.58	20240805	25450	-72.22	20231102	6960	1.58	20240805	2.45	N	240600	500	34 억	82915	N	N	N	N
82	20241017	151034	57	100.00	KOSDAQ		금속	N	N	N	N	N	7100	-20	5	-0.28	151374190	21325	71.19	7180	7200	7060	9250	4990	7120	7098.44	1.20	-4766	7433	7276	7183	7026	6933	7230	6980	35	2130	500	4980	10	1	6928151	492	-23.91	1.03	12	0.31	-297.00	6906.00	25450	20231102	-72.10	6960	20240805	2.01	19580	-63.74	20240220	6960	2.01	20240805	25450	-72.10	20231102	6960	2.01	20240805	2.45	N	240600	500	34 억	82915	N	N	N	N
83	20241017	141037	57	100.00	KOSDAQ		금속	N	N	N	N	N	7070	-50	5	-0.70	132964960	18725	62.51	7180	7200	7060	9250	4990	7120	7100.93	1.20	-3924	7433	7276	7183	7026	6933	7230	6980	35	2130	500	4980	10	1	6928151	490	-23.80	1.02	12	0.27	-297.00	6906.00	25450	20231102	-72.22	6960	20240805	1.58	19580	-63.89	20240220	6960	1.58	20240805	25450	-72.22	20231102	6960	1.58	20240805	2.45	N	240600	500	34 억	82915	N	N	N	N
84	20241017	131032	57	100.00	KOSDAQ		금속	N	N	N	N	N	7100	-20	5	-0.28	115987150	16326	54.51	7180	7200	7060	9250	4990	7120	7104.44	1.20	-3201	7433	7276	7183	7026	6933	7230	6980	35	2130	500	4980	10	1	6928151	492	-23.91	1.03	12	0.24	-297.00	6906.00	25450	20231102	-72.10	6960	20240805	2.01	19580	-63.74	20240220	6960	2.01	20240805	25450	-72.10	20231102	6960	2.01	20240805	2.45	N	240600	500	34 억	82915	N	N	N	N
85	20241017	121037	57	100.00	KOSDAQ		금속	N	N	N	N	N	7100	-20	5	-0.28	110733250	15584	52.03	7180	7200	7060	9250	4990	7120	7105.57	1.20	-3174	7433	7276	7183	7026	6933	7230	6980	35	2130	500	4980	10	1	6928151	492	-23.91	1.03	12	0.22	-297.00	6906.00	25450	20231102	-72.10	6960	20240805	2.01	19580	-63.74	20240220	6960	2.01	20240805	25450	-72.10	20231102	6960	2.01	20240805	2.45	N	240600	500	34 억	82915	N	N	N	N
86	20241017	111035	57	100.00	KOSDAQ		금속	N	N	N	N	N	7060	-60	5	-0.84	98978670	13927	46.50	7180	7200	7060	9250	4990	7120	7106.96	1.20	-2175	7433	7276	7183	7026	6933	7230	6980	35	2130	500	4980	10	1	6928151	489	-23.77	1.02	12	0.20	-297.00	6906.00	25450	20231102	-72.26	6960	20240805	1.44	19580	-63.94	20240220	6960	1.44	20240805	25450	-72.26	20231102	6960	1.44	20240805	2.45	N	240600	500	34 억	82915	N	N	N	N
87	20241017	101033	57	100.00	KOSDAQ		금속	N	N	N	N	N	7110	-10	5	-0.14	75107060	10555	35.24	7180	7200	7080	9250	4990	7120	7115.78	1.20	-1139	7433	7276	7183	7026	6933	7230	6980	35	2130	500	4980	10	1	6928151	493	-23.94	1.03	12	0.15	-297.00	6906.00	25450	20231102	-72.06	6960	20240805	2.16	19580	-63.69	20240220	6960	2.16	20240805	25450	-72.06	20231102	6960	2.16	20240805	2.45	N	240600	500	34 억	82915	N	N	N	N
88	20241017	091026	57	100.00	KOSDAQ		금속	N	N	N	N	N	7180	60	2	0.84	9089190	1267	4.23	7180	7200	7130	9250	4990	7120	7173.79	1.20	158	7433	7276	7183	7026	6933	7230	6980	35	2130	500	4980	10	1	6928151	497	-24.18	1.04	12	0.02	-297.00	6906.00	25450	20231102	-71.79	6960	20240805	3.16	19580	-63.33	20240220	6960	3.16	20240805	25450	-71.79	20231102	6960	3.16	20240805	2.45	N	240600	500	34 억	82915	N	N	N	N
89	20241016	161021	57	100.00	KOSDAQ		금속	N	N	N	N	N	7120	-120	5	-1.66	214633640	29942	116.93	7240	7340	7090	9410	5070	7240	7167.01	1.34	-9597	7566	7402	7316	7152	7066	7360	7110	35	2170	500	5060	10	1	6928151	493	-23.97	1.03	12	0.43	-297.00	6906.00	25450	20231102	-72.02	6960	20240805	2.30	19580	-63.64	20240220	6960	2.30	20240805	25450	-72.02	20231102	6960	2.30	20240805	2.47	N	240600	500	34 억	92562	N	N	N	N
90	20241016	151028	57	100.00	KOSDAQ		금속	N	N	N	N	N	7140	-100	5	-1.38	202551510	28248	110.31	7240	7340	7090	9410	5070	7240	7169.13	1.34	-8845	7566	7402	7316	7152	7066	7360	7110	35	2170	500	5060	10	1	6928151	495	-24.04	1.03	12	0.41	-297.00	6906.00	25450	20231102	-71.94	6960	20240805	2.59	19580	-63.53	20240220	6960	2.59	20240805	25450	-71.94	20231102	6960	2.59	20240805	2.47	N	240600	500	34 억	92562	N	N	N	N
91	20241016	141029	57	100.00	KOSDAQ		금속	N	N	N	N	N	7140	-100	5	-1.38	181152070	25236	98.55	7240	7340	7090	9410	5070	7240	7176.98	1.34	-8271	7566	7402	7316	7152	7066	7360	7110	35	2170	500	5060	10	1	6928151	495	-24.04	1.03	12	0.36	-297.00	6906.00	25450	20231102	-71.94	6960	20240805	2.59	19580	-63.53	20240220	6960	2.59	20240805	25450	-71.94	20231102	6960	2.59	20240805	2.47	N	240600	500	34 억	92562	N	N	N	N
92	20241016	131024	57	100.00	KOSDAQ		금속	N	N	N	N	N	7170	-70	5	-0.97	136296440	18944	73.98	7240	7340	7130	9410	5070	7240	7193.38	1.34	-7979	7566	7402	7316	7152	7066	7360	7110	35	2170	500	5060	10	1	6928151	497	-24.14	1.04	12	0.27	-297.00	6906.00	25450	20231102	-71.83	6960	20240805	3.02	19580	-63.38	20240220	6960	3.02	20240805	25450	-71.83	20231102	6960	3.02	20240805	2.47	N	240600	500	34 억	92562	N	N	N	N
93	20241016	121024	57	100.00	KOSDAQ		금속	N	N	N	N	N	7160	-80	5	-1.10	117034840	16250	63.46	7240	7340	7160	9410	5070	7240	7200.85	1.34	-5744	7566	7402	7316	7152	7066	7360	7110	35	2170	500	5060	10	1	6928151	496	-24.11	1.04	12	0.23	-297.00	6906.00	25450	20231102	-71.87	6960	20240805	2.87	19580	-63.43	20240220	6960	2.87	20240805	25450	-71.87	20231102	6960	2.87	20240805	2.47	N	240600	500	34 억	92562	N	N	N	N
94	20241016	111022	57	100.00	KOSDAQ		금속	N	N	N	N	N	7210	-30	5	-0.41	74665970	10341	40.38	7240	7340	7190	9410	5070	7240	7219.31	1.34	-2438	7566	7402	7316	7152	7066	7360	7110	35	2170	500	5060	10	1	6928151	500	-24.28	1.04	12	0.15	-297.00	6906.00	25450	20231102	-71.67	6960	20240805	3.59	19580	-63.18	20240220	6960	3.59	20240805	25450	-71.67	20231102	6960	3.59	20240805	2.47	N	240600	500	34 억	92562	N	N	N	N
95	20241016	101022	57	100.00	KOSDAQ		금속	N	N	N	N	N	7190	-50	5	-0.69	59088650	8180	31.94	7240	7340	7190	9410	5070	7240	7222.40	1.34	-1625	7566	7402	7316	7152	7066	7360	7110	35	2170	500	5060	10	1	6928151	498	-24.21	1.04	12	0.12	-297.00	6906.00	25450	20231102	-71.75	6960	20240805	3.30	19580	-63.28	20240220	6960	3.30	20240805	25450	-71.75	20231102	6960	3.30	20240805	2.47	N	240600	500	34 억	92562	N	N	N	N
96	20241016	091025	57	100.00	KOSDAQ		금속	N	N	N	N	N	7270	30	2	0.41	25519220	3526	13.77	7240	7340	7210	9410	5070	7240	7236.98	1.34	-1174	7566	7402	7316	7152	7066	7360	7110	35	2170	500	5060	10	1	6928151	504	-24.48	1.05	12	0.05	-297.00	6906.00	25450	20231102	-71.43	6960	20240805	4.45	19580	-62.87	20240220	6960	4.45	20240805	25450	-71.43	20231102	6960	4.45	20240805	2.47	N	240600	500	34 억	92562	N	N	N	N
97	20241015	161018	57	100.00	KOSDAQ		금속	N	N	N	N	N	7240	-100	5	-1.36	186138320	25605	106.68	7370	7480	7230	9540	5140	7340	7270.59	1.39	-3516	7620	7480	7350	7210	7080	7550	7280	35	2200	500	5130	10	1	6928151	502	-24.38	1.05	12	0.37	-297.00	6906.00	25450	20231102	-71.55	6960	20240805	4.02	19580	-63.02	20240220	6960	4.02	20240805	25450	-71.55	20231102	6960	4.02	20240805	2.43	N	240600	500	34 억	96078	N	N	N	N
98	20241015	151026	57	100.00	KOSDAQ		금속	N	N	N	N	N	7270	-70	5	-0.95	150915540	20744	86.43	7370	7480	7230	9540	5140	7340	7275.14	1.39	-4297	7620	7480	7350	7210	7080	7550	7280	35	2200	500	5130	10	1	6928151	504	-24.48	1.05	12	0.30	-297.00	6906.00	25450	20231102	-71.43	6960	20240805	4.45	19580	-62.87	20240220	6960	4.45	20240805	25450	-71.43	20231102	6960	4.45	20240805	2.43	N	240600	500	34 억	96078	N	N	N	N
99	20241015	141026	57	100.00	KOSDAQ		금속	N	N	N	N	N	7320	-20	5	-0.27	125280070	17214	71.72	7370	7480	7230	9540	5140	7340	7277.80	1.39	-4381	7620	7480	7350	7210	7080	7550	7280	35	2200	500	5130	10	1	6928151	507	-24.65	1.06	12	0.25	-297.00	6906.00	25450	20231102	-71.24	6960	20240805	5.17	19580	-62.61	20240220	6960	5.17	20240805	25450	-71.24	20231102	6960	5.17	20240805	2.43	N	240600	500	34 억	96078	N	N	N	N
100	20241015	131023	57	100.00	KOSDAQ		금속	N	N	N	N	N	7320	-20	5	-0.27	115967610	15937	66.40	7370	7480	7230	9540	5140	7340	7276.63	1.39	-3892	7620	7480	7350	7210	7080	7550	7280	35	2200	500	5130	10	1	6928151	507	-24.65	1.06	12	0.23	-297.00	6906.00	25450	20231102	-71.24	6960	20240805	5.17	19580	-62.61	20240220	6960	5.17	20240805	25450	-71.24	20231102	6960	5.17	20240805	2.43	N	240600	500	34 억	96078	N	N	N	N
101	20241015	121024	57	100.00	KOSDAQ		금속	N	N	N	N	N	7280	-60	5	-0.82	82638790	11343	47.26	7370	7480	7230	9540	5140	7340	7285.44	1.39	-3038	7620	7480	7350	7210	7080	7550	7280	35	2200	500	5130	10	1	6928151	504	-24.51	1.05	12	0.16	-297.00	6906.00	25450	20231102	-71.39	6960	20240805	4.60	19580	-62.82	20240220	6960	4.60	20240805	25450	-71.39	20231102	6960	4.60	20240805	2.43	N	240600	500	34 억	96078	N	N	N	N
102	20241015	111030	57	100.00	KOSDAQ		금속	N	N	N	N	N	7260	-80	5	-1.09	81146180	11138	46.40	7370	7480	7230	9540	5140	7340	7285.53	1.39	-3007	7620	7480	7350	7210	7080	7550	7280	35	2200	500	5130	10	1	6928151	503	-24.44	1.05	12	0.16	-297.00	6906.00	25450	20231102	-71.47	6960	20240805	4.31	19580	-62.92	20240220	6960	4.31	20240805	25450	-71.47	20231102	6960	4.31	20240805	2.43	N	240600	500	34 억	96078	N	N	N	N
103	20241015	101027	57	100.00	KOSDAQ		금속	N	N	N	N	N	7270	-70	5	-0.95	53670860	7350	30.62	7370	7480	7250	9540	5140	7340	7302.16	1.39	-2296	7620	7480	7350	7210	7080	7550	7280	35	2200	500	5130	10	1	6928151	504	-24.48	1.05	12	0.11	-297.00	6906.00	25450	20231102	-71.43	6960	20240805	4.45	19580	-62.87	20240220	6960	4.45	20240805	25450	-71.43	20231102	6960	4.45	20240805	2.43	N	240600	500	34 억	96078	N	N	N	N
104	20241015	091022	57	100.00	KOSDAQ		금속	N	N	N	N	N	7430	90	2	1.23	5103000	692	2.88	7370	7480	7370	9540	5140	7340	7374.28	1.39	21	7620	7480	7350	7210	7080	7550	7280	35	2200	500	5130	10	1	6928151	515	-25.02	1.08	12	0.01	-297.00	6906.00	25450	20231102	-70.81	6960	20240805	6.75	19580	-62.05	20240220	6960	6.75	20240805	25450	-70.81	20231102	6960	6.75	20240805	2.43	N	240600	500	34 억	96078	N	N	N	N
105	20241014	160958	57	100.00	KOSDAQ		금속	N	N	N	N	N	7340	0	3	0.00	172564050	23608	68.36	7320	7490	7220	9540	5140	7340	7309.54	1.48	-6450	7706	7522	7426	7242	7146	7475	7195	35	2200	500	5130	10	1	6928151	509	-24.71	1.06	12	0.34	-297.00	6906.00	25450	20231102	-71.16	6960	20240805	5.46	19580	-62.51	20240220	6960	5.46	20240805	25450	-71.16	20231102	6960	5.46	20240805	2.45	N	240600	500	34 억	102518	N	N	N	N
106	20241014	151011	57	100.00	KOSDAQ		금속	N	N	N	N	N	7370	30	2	0.41	166653210	22802	66.03	7320	7490	7220	9540	5140	7340	7308.71	1.48	-6448	7706	7522	7426	7242	7146	7475	7195	35	2200	500	5130	10	1	6928151	511	-24.81	1.07	12	0.33	-297.00	6906.00	25450	20231102	-71.04	6960	20240805	5.89	19580	-62.36	20240220	6960	5.89	20240805	25450	-71.04	20231102	6960	5.89	20240805	2.45	N	240600	500	34 억	102518	N	N	N	N
107	20241014	141010	57	100.00	KOSDAQ		금속	N	N	N	N	N	7410	70	2	0.95	139322270	19092	55.28	7320	7490	7220	9540	5140	7340	7297.42	1.48	-5950	7706	7522	7426	7242	7146	7475	7195	35	2200	500	5130	10	1	6928151	513	-24.95	1.07	12	0.28	-297.00	6906.00	25450	20231102	-70.88	6960	20240805	6.47	19580	-62.16	20240220	6960	6.47	20240805	25450	-70.88	20231102	6960	6.47	20240805	2.45	N	240600	500	34 억	102518	N	N	N	N
108	20241014	131008	57	100.00	KOSDAQ		금속	N	N	N	N	N	7290	-50	5	-0.68	110165930	15145	43.85	7320	7400	7220	9540	5140	7340	7274.08	1.48	-5230	7706	7522	7426	7242	7146	7475	7195	35	2200	500	5130	10	1	6928151	505	-24.55	1.06	12	0.22	-297.00	6906.00	25450	20231102	-71.36	6960	20240805	4.74	19580	-62.77	20240220	6960	4.74	20240805	25450	-71.36	20231102	6960	4.74	20240805	2.45	N	240600	500	34 억	102518	N	N	N	N
109	20241014	121000	57	100.00	KOSDAQ		금속	N	N	N	N	N	7260	-80	5	-1.09	93114860	12808	37.09	7320	7400	7220	9540	5140	7340	7270.05	1.48	-5140	7706	7522	7426	7242	7146	7475	7195	35	2200	500	5130	10	1	6928151	503	-24.44	1.05	12	0.18	-297.00	6906.00	25450	20231102	-71.47	6960	20240805	4.31	19580	-62.92	20240220	6960	4.31	20240805	25450	-71.47	20231102	6960	4.31	20240805	2.45	N	240600	500	34 억	102518	N	N	N	N
110	20241014	110959	57	100.00	KOSDAQ		금속	N	N	N	N	N	7230	-110	5	-1.50	86854060	11944	34.59	7320	7400	7220	9540	5140	7340	7271.77	1.48	-4780	7706	7522	7426	7242	7146	7475	7195	35	2200	500	5130	10	1	6928151	501	-24.34	1.05	12	0.17	-297.00	6906.00	25450	20231102	-71.59	6960	20240805	3.88	19580	-63.07	20240220	6960	3.88	20240805	25450	-71.59	20231102	6960	3.88	20240805	2.45	N	240600	500	34 억	102518	N	N	N	N
111	20241014	101001	57	100.00	KOSDAQ		금속	N	N	N	N	N	7290	-50	5	-0.68	52409420	7191	20.82	7320	7400	7250	9540	5140	7340	7288.20	1.48	-1974	7706	7522	7426	7242	7146	7475	7195	35	2200	500	5130	10	1	6928151	505	-24.55	1.06	12	0.10	-297.00	6906.00	25450	20231102	-71.36	6960	20240805	4.74	19580	-62.77	20240220	6960	4.74	20240805	25450	-71.36	20231102	6960	4.74	20240805	2.45	N	240600	500	34 억	102518	N	N	N	N
112	20241014	091004	57	100.00	KOSDAQ		금속	N	N	N	N	N	7280	-60	5	-0.82	12878660	1761	5.10	7320	7400	7280	9540	5140	7340	7313.27	1.48	-1299	7706	7522	7426	7242	7146	7475	7195	35	2200	500	5130	10	1	6928151	504	-24.51	1.05	12	0.03	-297.00	6906.00	25450	20231102	-71.39	6960	20240805	4.60	19580	-62.82	20240220	6960	4.60	20240805	25450	-71.39	20231102	6960	4.60	20240805	2.45	N	240600	500	34 억	102518	N	N	N	N
113	20241011	160945	57	100.00	KOSDAQ		금속	N	N	N	N	N	7340	-250	5	-3.29	254819810	34248	97.18	7590	7610	7330	9860	5320	7590	7440.43	1.62	-9742	7916	7752	7626	7462	7336	7690	7400	35	2270	500	5310	10	1	6928151	509	-24.71	1.06	12	0.49	-297.00	6906.00	25450	20231102	-71.16	6960	20240805	5.46	19580	-62.51	20240220	6960	5.46	20240805	25450	-71.16	20231102	6960	5.46	20240805	2.44	N	240600	500	34 억	112260	N	N	N	N
114	20241011	150959	57	100.00	KOSDAQ		금속	N	N	N	N	N	7390	-200	5	-2.64	243843400	32755	92.94	7590	7610	7330	9860	5320	7590	7444.46	1.62	-8651	7916	7752	7626	7462	7336	7690	7400	35	2270	500	5310	10	1	6928151	512	-24.88	1.07	12	0.47	-297.00	6906.00	25450	20231102	-70.96	6960	20240805	6.18	19580	-62.26	20240220	6960	6.18	20240805	25450	-70.96	20231102	6960	6.18	20240805	2.44	N	240600	500	34 억	112260	N	N	N	N
115	20241011	141002	57	100.00	KOSDAQ		금속	N	N	N	N	N	7380	-210	5	-2.77	203645890	27292	77.44	7590	7610	7370	9860	5320	7590	7461.74	1.62	-7870	7916	7752	7626	7462	7336	7690	7400	35	2270	500	5310	10	1	6928151	511	-24.85	1.07	12	0.39	-297.00	6906.00	25450	20231102	-71.00	6960	20240805	6.03	19580	-62.31	20240220	6960	6.03	20240805	25450	-71.00	20231102	6960	6.03	20240805	2.44	N	240600	500	34 억	112260	N	N	N	N
116	20241011	131002	57	100.00	KOSDAQ		금속	N	N	N	N	N	7460	-130	5	-1.71	129417060	17260	48.98	7590	7610	7420	9860	5320	7590	7498.09	1.62	-7066	7916	7752	7626	7462	7336	7690	7400	35	2270	500	5310	10	1	6928151	517	-25.12	1.08	12	0.25	-297.00	6906.00	25450	20231102	-70.69	6960	20240805	7.18	19580	-61.90	20240220	6960	7.18	20240805	25450	-70.69	20231102	6960	7.18	20240805	2.44	N	240600	500	34 억	112260	N	N	N	N
117	20241011	120954	57	100.00	KOSDAQ		금속	N	N	N	N	N	7480	-110	5	-1.45	106558410	14199	40.29	7590	7610	7420	9860	5320	7590	7504.64	1.62	-4831	7916	7752	7626	7462	7336	7690	7400	35	2270	500	5310	10	1	6928151	518	-25.19	1.08	12	0.20	-297.00	6906.00	25450	20231102	-70.61	6960	20240805	7.47	19580	-61.80	20240220	6960	7.47	20240805	25450	-70.61	20231102	6960	7.47	20240805	2.44	N	240600	500	34 억	112260	N	N	N	N
118	20241011	110956	57	100.00	KOSDAQ		금속	N	N	N	N	N	7450	-140	5	-1.84	92120730	12264	34.80	7590	7610	7420	9860	5320	7590	7511.48	1.62	-4124	7916	7752	7626	7462	7336	7690	7400	35	2270	500	5310	10	1	6928151	516	-25.08	1.08	12	0.18	-297.00	6906.00	25450	20231102	-70.73	6960	20240805	7.04	19580	-61.95	20240220	6960	7.04	20240805	25450	-70.73	20231102	6960	7.04	20240805	2.44	N	240600	500	34 억	112260	N	N	N	N
119	20241011	101004	57	100.00	KOSDAQ		금속	N	N	N	N	N	7520	-70	5	-0.92	34260070	4540	12.88	7590	7610	7460	9860	5320	7590	7546.27	1.62	-1164	7916	7752	7626	7462	7336	7690	7400	35	2270	500	5310	10	1	6928151	521	-25.32	1.09	12	0.07	-297.00	6906.00	25450	20231102	-70.45	6960	20240805	8.05	19580	-61.59	20240220	6960	8.05	20240805	25450	-70.45	20231102	6960	8.05	20240805	2.44	N	240600	500	34 억	112260	N	N	N	N
120	20241011	091001	57	100.00	KOSDAQ		금속	N	N	N	N	N	7560	-30	5	-0.40	6972530	920	2.61	7590	7610	7460	9860	5320	7590	7578.84	1.62	-1	7916	7752	7626	7462	7336	7690	7400	35	2270	500	5310	10	1	6928151	524	-25.45	1.09	12	0.01	-297.00	6906.00	25450	20231102	-70.29	6960	20240805	8.62	19580	-61.39	20240220	6960	8.62	20240805	25450	-70.29	20231102	6960	8.62	20240805	2.44	N	240600	500	34 억	112260	N	N	N	N
121	20241010	161022	57	100.00	KOSDAQ		금속	N	N	N	N	N	7590	-160	5	-2.06	267691580	35219	144.65	7790	7790	7500	10070	5430	7750	7600.77	1.80	-12103	7970	7860	7780	7670	7590	7820	7630	35	2320	500	5420	10	1	6928151	526	-25.56	1.10	12	0.51	-297.00	6906.00	25450	20231102	-70.18	6960	20240805	9.05	19580	-61.24	20240220	6960	9.05	20240805	25450	-70.18	20231102	6960	9.05	20240805	2.50	N	240600	500	34 억	124363	N	N	N	N
122	20241010	151038	57	100.00	KOSDAQ		금속	N	N	N	N	N	7540	-210	5	-2.71	249529420	32817	134.79	7790	7790	7500	10070	5430	7750	7603.66	1.80	-11324	7970	7860	7780	7670	7590	7820	7630	35	2320	500	5420	10	1	6928151	522	-25.39	1.09	12	0.47	-297.00	6906.00	25450	20231102	-70.37	6960	20240805	8.33	19580	-61.49	20240220	6960	8.33	20240805	25450	-70.37	20231102	6960	8.33	20240805	2.50	N	240600	500	34 억	124363	N	N	N	N
123	20241010	141031	57	100.00	KOSDAQ		금속	N	N	N	N	N	7550	-200	5	-2.58	202580010	26584	109.19	7790	7790	7540	10070	5430	7750	7620.37	1.80	-6097	7970	7860	7780	7670	7590	7820	7630	35	2320	500	5420	10	1	6928151	523	-25.42	1.09	12	0.38	-297.00	6906.00	25450	20231102	-70.33	6960	20240805	8.48	19580	-61.44	20240220	6960	8.48	20240805	25450	-70.33	20231102	6960	8.48	20240805	2.50	N	240600	500	34 억	124363	N	N	N	N
124	20241010	131028	57	100.00	KOSDAQ		금속	N	N	N	N	N	7580	-170	5	-2.19	156222430	20474	84.09	7790	7790	7550	10070	5430	7750	7630.28	1.80	-5929	7970	7860	7780	7670	7590	7820	7630	35	2320	500	5420	10	1	6928151	525	-25.52	1.10	12	0.30	-297.00	6906.00	25450	20231102	-70.22	6960	20240805	8.91	19580	-61.29	20240220	6960	8.91	20240805	25450	-70.22	20231102	6960	8.91	20240805	2.50	N	240600	500	34 억	124363	N	N	N	N
125	20241010	121029	57	100.00	KOSDAQ		금속	N	N	N	N	N	7570	-180	5	-2.32	138145770	18084	74.28	7790	7790	7550	10070	5430	7750	7639.12	1.80	-4511	7970	7860	7780	7670	7590	7820	7630	35	2320	500	5420	10	1	6928151	524	-25.49	1.10	12	0.26	-297.00	6906.00	25450	20231102	-70.26	6960	20240805	8.76	19580	-61.34	20240220	6960	8.76	20240805	25450	-70.26	20231102	6960	8.76	20240805	2.50	N	240600	500	34 억	124363	N	N	N	N
126	20241010	111027	57	100.00	KOSDAQ		금속	N	N	N	N	N	7650	-100	5	-1.29	68637060	8926	36.66	7790	7790	7630	10070	5430	7750	7689.57	1.80	-4117	7970	7860	7780	7670	7590	7820	7630	35	2320	500	5420	10	1	6928151	530	-25.76	1.11	12	0.13	-297.00	6906.00	25450	20231102	-69.94	6960	20240805	9.91	19580	-60.93	20240220	6960	9.91	20240805	25450	-69.94	20231102	6960	9.91	20240805	2.50	N	240600	500	34 억	124363	N	N	N	N
127	20241010	101026	57	100.00	KOSDAQ		금속	N	N	N	N	N	7670	-80	5	-1.03	41258460	5349	21.97	7790	7790	7670	10070	5430	7750	7713.30	1.80	-2714	7970	7860	7780	7670	7590	7820	7630	35	2320	500	5420	10	1	6928151	531	-25.82	1.11	12	0.08	-297.00	6906.00	25450	20231102	-69.86	6960	20240805	10.20	19580	-60.83	20240220	6960	10.20	20240805	25450	-69.86	20231102	6960	10.20	20240805	2.50	N	240600	500	34 억	124363	N	N	N	N
128	20241010	091030	57	100.00	KOSDAQ		금속	N	N	N	N	N	7780	30	2	0.39	9053760	1166	4.79	7790	7790	7760	10070	5430	7750	7764.80	1.80	34	7970	7860	7780	7670	7590	7820	7630	35	2320	500	5420	10	1	6928151	539	-26.20	1.13	12	0.02	-297.00	6906.00	25450	20231102	-69.43	6960	20240805	11.78	19580	-60.27	20240220	6960	11.78	20240805	25450	-69.43	20231102	6960	11.78	20240805	2.50	N	240600	500	34 억	124363	N	N	N	N
129	20241008	161019	57	100.00	KOSDAQ		금속	N	N	N	N	N	7750	-80	5	-1.02	187087050	24059	36.21	7760	7890	7700	10170	5490	7830	7776.19	1.85	-4171	8290	8060	7760	7530	7230	8175	7645	35	2340	500	5480	10	1	6928151	537	-26.09	1.12	12	0.35	-297.00	6906.00	25450	20231102	-69.55	6960	20240805	11.35	19580	-60.42	20240220	6960	11.35	20240805	25450	-69.55	20231102	6960	11.35	20240805	2.49	N	240600	500	34 억	128446	N	N	N	N
130	20241008	151029	57	100.00	KOSDAQ		금속	N	N	N	N	N	7850	20	2	0.26	166749870	21449	32.29	7760	7890	7700	10170	5490	7830	7774.25	1.85	-3484	8290	8060	7760	7530	7230	8175	7645	35	2340	500	5480	10	1	6928151	544	-26.43	1.14	12	0.31	-297.00	6906.00	25450	20231102	-69.16	6960	20240805	12.79	19580	-59.91	20240220	6960	12.79	20240805	25450	-69.16	20231102	6960	12.79	20240805	2.49	N	240600	500	34 억	128446	N	N	N	N
131	20241008	141023	57	100.00	KOSDAQ		금속	N	N	N	N	N	7820	-10	5	-0.13	150974180	19436	29.26	7760	7890	7700	10170	5490	7830	7767.76	1.85	-3073	8290	8060	7760	7530	7230	8175	7645	35	2340	500	5480	10	1	6928151	542	-26.33	1.13	12	0.28	-297.00	6906.00	25450	20231102	-69.27	6960	20240805	12.36	19580	-60.06	20240220	6960	12.36	20240805	25450	-69.27	20231102	6960	12.36	20240805	2.49	N	240600	500	34 억	128446	N	N	N	N
132	20241008	131022	57	100.00	KOSDAQ		금속	N	N	N	N	N	7810	-20	5	-0.26	137985770	17778	26.76	7760	7860	7700	10170	5490	7830	7761.60	1.85	-2860	8290	8060	7760	7530	7230	8175	7645	35	2340	500	5480	10	1	6928151	541	-26.30	1.13	12	0.26	-297.00	6906.00	25450	20231102	-69.31	6960	20240805	12.21	19580	-60.11	20240220	6960	12.21	20240805	25450	-69.31	20231102	6960	12.21	20240805	2.49	N	240600	500	34 억	128446	N	N	N	N
133	20241008	121023	57	100.00	KOSDAQ		금속	N	N	N	N	N	7790	-40	5	-0.51	126595660	16320	24.57	7760	7860	7700	10170	5490	7830	7757.09	1.85	-2190	8290	8060	7760	7530	7230	8175	7645	35	2340	500	5480	10	1	6928151	540	-26.23	1.13	12	0.24	-297.00	6906.00	25450	20231102	-69.39	6960	20240805	11.93	19580	-60.21	20240220	6960	11.93	20240805	25450	-69.39	20231102	6960	11.93	20240805	2.49	N	240600	500	34 억	128446	N	N	N	N
134	20241008	111022	57	100.00	KOSDAQ		금속	N	N	N	N	N	7770	-60	5	-0.77	96211140	12408	18.68	7760	7860	7710	10170	5490	7830	7753.96	1.85	-1820	8290	8060	7760	7530	7230	8175	7645	35	2340	500	5480	10	1	6928151	538	-26.16	1.13	12	0.18	-297.00	6906.00	25450	20231102	-69.47	6960	20240805	11.64	19580	-60.32	20240220	6960	11.64	20240805	25450	-69.47	20231102	6960	11.64	20240805	2.49	N	240600	500	34 억	128446	N	N	N	N
135	20241008	101023	57	100.00	KOSDAQ		금속	N	N	N	N	N	7720	-110	5	-1.40	68503180	8826	13.29	7760	7860	7720	10170	5490	7830	7761.52	1.85	-746	8290	8060	7760	7530	7230	8175	7645	35	2340	500	5480	10	1	6928151	535	-25.99	1.12	12	0.13	-297.00	6906.00	25450	20231102	-69.67	6960	20240805	10.92	19580	-60.57	20240220	6960	10.92	20240805	25450	-69.67	20231102	6960	10.92	20240805	2.49	N	240600	500	34 억	128446	N	N	N	N
136	20241008	091024	57	100.00	KOSDAQ		금속	N	N	N	N	N	7860	30	2	0.38	21270790	2737	4.12	7760	7860	7760	10170	5490	7830	7771.57	1.85	1002	8290	8060	7760	7530	7230	8175	7645	35	2340	500	5480	10	1	6928151	545	-26.46	1.14	12	0.04	-297.00	6906.00	25450	20231102	-69.12	6960	20240805	12.93	19580	-59.86	20240220	6960	12.93	20240805	25450	-69.12	20231102	6960	12.93	20240805	2.49	N	240600	500	34 억	128446	N	N	N	N
137	20241007	161037	57	100.00	KOSDAQ		금속	N	N	N	N	N	7830	380	2	5.10	520071300	66357	230.61	7460	7990	7460	9680	5220	7450	7837.48	1.59	18650	7610	7530	7480	7400	7350	7515	7385	35	2230	500	5210	10	1	6928151	542	-26.36	1.13	12	0.96	-297.00	6906.00	25450	20231102	-69.23	6960	20240805	12.50	19580	-60.01	20240220	6960	12.50	20240805	25450	-69.23	20231102	6960	12.50	20240805	2.51	N	240600	500	34 억	109983	N	N	N	N
138	20241007	150949	57	100.00	KOSDAQ		금속	N	N	N	N	N	7840	390	2	5.23	500247820	63829	221.83	7460	7990	7460	9680	5220	7450	7837.31	1.59	17428	7610	7530	7480	7400	7350	7515	7385	35	2230	500	5210	10	1	6928151	543	-26.40	1.14	12	0.92	-297.00	6906.00	25450	20231102	-69.19	6960	20240805	12.64	19580	-59.96	20240220	6960	12.64	20240805	25450	-69.19	20231102	6960	12.64	20240805	2.51	N	240600	500	34 억	109983	N	N	N	N
139	20241007	141017	57	100.00	KOSDAQ		금속	N	N	N	N	N	7880	430	2	5.77	434868070	55514	192.93	7460	7990	7460	9680	5220	7450	7833.48	1.59	12723	7610	7530	7480	7400	7350	7515	7385	35	2230	500	5210	10	1	6928151	546	-26.53	1.14	12	0.80	-297.00	6906.00	25450	20231102	-69.04	6960	20240805	13.22	19580	-59.75	20240220	6960	13.22	20240805	25450	-69.04	20231102	6960	13.22	20240805	2.51	N	240600	500	34 억	109983	N	N	N	N
140	20241007	130947	57	100.00	KOSDAQ		금속	N	N	N	N	N	7900	450	2	6.04	419293960	53541	186.07	7460	7990	7460	9680	5220	7450	7831.27	1.59	12768	7610	7530	7480	7400	7350	7515	7385	35	2230	500	5210	10	1	6928151	547	-26.60	1.14	12	0.77	-297.00	6906.00	25450	20231102	-68.96	6960	20240805	13.51	19580	-59.65	20240220	6960	13.51	20240805	25450	-68.96	20231102	6960	13.51	20240805	2.51	N	240600	500	34 억	109983	N	N	N	N
141	20241007	121019	57	100.00	KOSDAQ		금속	N	N	N	N	N	7880	430	2	5.77	391591280	50038	173.90	7460	7990	7460	9680	5220	7450	7825.88	1.59	13090	7610	7530	7480	7400	7350	7515	7385	35	2230	500	5210	10	1	6928151	546	-26.53	1.14	12	0.72	-297.00	6906.00	25450	20231102	-69.04	6960	20240805	13.22	19580	-59.75	20240220	6960	13.22	20240805	25450	-69.04	20231102	6960	13.22	20240805	2.51	N	240600	500	34 억	109983	N	N	N	N
142	20241007	110935	57	100.00	KOSDAQ		금속	N	N	N	N	N	7830	380	2	5.10	345601740	44192	153.58	7460	7990	7460	9680	5220	7450	7820.46	1.59	10698	7610	7530	7480	7400	7350	7515	7385	35	2230	500	5210	10	1	6928151	542	-26.36	1.13	12	0.64	-297.00	6906.00	25450	20231102	-69.23	6960	20240805	12.50	19580	-60.01	20240220	6960	12.50	20240805	25450	-69.23	20231102	6960	12.50	20240805	2.51	N	240600	500	34 억	109983	N	N	N	N
143	20241007	100929	57	100.00	KOSDAQ		금속	N	N	N	N	N	7850	400	2	5.37	281230780	36012	125.15	7460	7990	7460	9680	5220	7450	7809.36	1.59	11467	7610	7530	7480	7400	7350	7515	7385	35	2230	500	5210	10	1	6928151	544	-26.43	1.14	12	0.52	-297.00	6906.00	25450	20231102	-69.16	6960	20240805	12.79	19580	-59.91	20240220	6960	12.79	20240805	25450	-69.16	20231102	6960	12.79	20240805	2.51	N	240600	500	34 억	109983	N	N	N	N
144	20241007	091007	57	100.00	KOSDAQ		금속	N	N	N	N	N	7620	170	2	2.28	27143950	3591	12.48	7460	7620	7460	9680	5220	7450	7558.88	1.59	272	7610	7530	7480	7400	7350	7515	7385	35	2230	500	5210	10	1	6928151	528	-25.66	1.10	12	0.05	-297.00	6906.00	25450	20231102	-70.06	6960	20240805	9.48	19580	-61.08	20240220	6960	9.48	20240805	25450	-70.06	20231102	6960	9.48	20240805	2.51	N	240600	500	34 억	109983	N	N	N	N
145	20241004	160903	57	100.00	KOSDAQ		금속	N	N	N	N	N	7450	-30	5	-0.40	211952540	28300	145.30	7450	7560	7430	9720	5240	7480	7489.49	1.56	1576	7953	7716	7563	7326	7173	7835	7445	35	2240	500	5230	10	1	6928151	516	-25.08	1.08	12	0.41	-297.00	6906.00	25450	20231102	-70.73	6960	20240805	7.04	19580	-61.95	20240220	6960	7.04	20240805	25450	-70.73	20231102	6960	7.04	20240805	2.58	N	240600	500	34 억	108407	N	N	N	N
146	20241004	150918	57	100.00	KOSDAQ		금속	N	N	N	N	N	7490	10	2	0.13	198146590	26449	135.80	7450	7560	7430	9720	5240	7480	7491.65	1.56	1688	7953	7716	7563	7326	7173	7835	7445	35	2240	500	5230	10	1	6928151	519	-25.22	1.08	12	0.38	-297.00	6906.00	25450	20231102	-70.57	6960	20240805	7.61	19580	-61.75	20240220	6960	7.61	20240805	25450	-70.57	20231102	6960	7.61	20240805	2.58	N	240600	500	34 억	108407	N	N	N	N
147	20241004	140902	57	100.00	KOSDAQ		금속	N	N	N	N	N	7510	30	2	0.40	160697710	21429	110.02	7450	7560	7430	9720	5240	7480	7499.08	1.56	971	7953	7716	7563	7326	7173	7835	7445	35	2240	500	5230	10	1	6928151	520	-25.29	1.09	12	0.31	-297.00	6906.00	25450	20231102	-70.49	6960	20240805	7.90	19580	-61.64	20240220	6960	7.90	20240805	25450	-70.49	20231102	6960	7.90	20240805	2.58	N	240600	500	34 억	108407	N	N	N	N
148	20241004	130914	57	100.00	KOSDAQ		금속	N	N	N	N	N	7450	-30	5	-0.40	152545210	20341	104.44	7450	7560	7430	9720	5240	7480	7499.40	1.56	937	7953	7716	7563	7326	7173	7835	7445	35	2240	500	5230	10	1	6928151	516	-25.08	1.08	12	0.29	-297.00	6906.00	25450	20231102	-70.73	6960	20240805	7.04	19580	-61.95	20240220	6960	7.04	20240805	25450	-70.73	20231102	6960	7.04	20240805	2.58	N	240600	500	34 억	108407	N	N	N	N
149	20241004	120913	57	100.00	KOSDAQ		금속	N	N	N	N	N	7550	70	2	0.94	118310270	15764	80.94	7450	7560	7430	9720	5240	7480	7505.09	1.56	591	7953	7716	7563	7326	7173	7835	7445	35	2240	500	5230	10	1	6928151	523	-25.42	1.09	12	0.23	-297.00	6906.00	25450	20231102	-70.33	6960	20240805	8.48	19580	-61.44	20240220	6960	8.48	20240805	25450	-70.33	20231102	6960	8.48	20240805	2.58	N	240600	500	34 억	108407	N	N	N	N
150	20241004	110906	57	100.00	KOSDAQ		금속	N	N	N	N	N	7560	80	2	1.07	97454330	13000	66.75	7450	7560	7430	9720	5240	7480	7496.49	1.56	2128	7953	7716	7563	7326	7173	7835	7445	35	2240	500	5230	10	1	6928151	524	-25.45	1.09	12	0.19	-297.00	6906.00	25450	20231102	-70.29	6960	20240805	8.62	19580	-61.39	20240220	6960	8.62	20240805	25450	-70.29	20231102	6960	8.62	20240805	2.58	N	240600	500	34 억	108407	N	N	N	N
151	20241004	100908	57	100.00	KOSDAQ		금속	N	N	N	N	N	7510	30	2	0.40	47714380	6379	32.75	7450	7550	7430	9720	5240	7480	7479.92	1.56	-182	7953	7716	7563	7326	7173	7835	7445	35	2240	500	5230	10	1	6928151	520	-25.29	1.09	12	0.09	-297.00	6906.00	25450	20231102	-70.49	6960	20240805	7.90	19580	-61.64	20240220	6960	7.90	20240805	25450	-70.49	20231102	6960	7.90	20240805	2.58	N	240600	500	34 억	108407	N	N	N	N
152	20241004	090911	57	100.00	KOSDAQ		금속	N	N	N	N	N	7550	70	2	0.94	6560840	874	4.49	7450	7550	7450	9720	5240	7480	7506.68	1.56	-488	7953	7716	7563	7326	7173	7835	7445	35	2240	500	5230	10	1	6928151	523	-25.42	1.09	12	0.01	-297.00	6906.00	25450	20231102	-70.33	6960	20240805	8.48	19580	-61.44	20240220	6960	8.48	20240805	25450	-70.33	20231102	6960	8.48	20240805	2.58	N	240600	500	34 억	108407	N	N	N	N
153	20241002	160903	57	100.00	KOSDAQ		금속	N	N	N	N	N	7480	-160	5	-2.09	146500980	19344	46.15	7410	7800	7410	9930	5350	7640	7574.15	1.56	398	8126	7882	7756	7512	7386	7820	7450	35	2290	500	5340	10	1	6928151	518	-25.19	1.08	12	0.28	-297.00	6906.00	25450	20231102	-70.61	6960	20240805	7.47	19580	-61.80	20240220	6960	7.47	20240805	25450	-70.61	20231102	6960	7.47	20240805	2.49	N	240600	500	34 억	108054	N	N	N	N
154	20241002	150914	57	100.00	KOSDAQ		금속	N	N	N	N	N	7530	-110	5	-1.44	114610980	15091	36.00	7410	7800	7410	9930	5350	7640	7594.66	1.56	-1291	8126	7882	7756	7512	7386	7820	7450	35	2290	500	5340	10	1	6928151	522	-25.35	1.09	12	0.22	-297.00	6906.00	25450	20231102	-70.41	6960	20240805	8.19	19580	-61.54	20240220	6960	8.19	20240805	25450	-70.41	20231102	6960	8.19	20240805	2.49	N	240600	500	34 억	108054	N	N	N	N
155	20241002	140914	57	100.00	KOSDAQ		금속	N	N	N	N	N	7610	-30	5	-0.39	101034310	13297	31.72	7410	7800	7410	9930	5350	7640	7598.28	1.56	-559	8126	7882	7756	7512	7386	7820	7450	35	2290	500	5340	10	1	6928151	527	-25.62	1.10	12	0.19	-297.00	6906.00	25450	20231102	-70.10	6960	20240805	9.34	19580	-61.13	20240220	6960	9.34	20240805	25450	-70.10	20231102	6960	9.34	20240805	2.49	N	240600	500	34 억	108054	N	N	N	N
156	20241002	130905	57	100.00	KOSDAQ		금속	N	N	N	N	N	7600	-40	5	-0.52	90841610	11955	28.52	7410	7800	7410	9930	5350	7640	7598.63	1.56	-73	8126	7882	7756	7512	7386	7820	7450	35	2290	500	5340	10	1	6928151	527	-25.59	1.10	12	0.17	-297.00	6906.00	25450	20231102	-70.14	6960	20240805	9.20	19580	-61.18	20240220	6960	9.20	20240805	25450	-70.14	20231102	6960	9.20	20240805	2.49	N	240600	500	34 억	108054	N	N	N	N
157	20241002	120904	57	100.00	KOSDAQ		금속	N	N	N	N	N	7620	-20	5	-0.26	77768740	10231	24.41	7410	7800	7410	9930	5350	7640	7601.28	1.56	-379	8126	7882	7756	7512	7386	7820	7450	35	2290	500	5340	10	1	6928151	528	-25.66	1.10	12	0.15	-297.00	6906.00	25450	20231102	-70.06	6960	20240805	9.48	19580	-61.08	20240220	6960	9.48	20240805	25450	-70.06	20231102	6960	9.48	20240805	2.49	N	240600	500	34 억	108054	N	N	N	N
158	20241002	110855	57	100.00	KOSDAQ		금속	N	N	N	N	N	7650	10	2	0.13	58491490	7698	18.36	7410	7800	7410	9930	5350	7640	7598.27	1.56	1114	8126	7882	7756	7512	7386	7820	7450	35	2290	500	5340	10	1	6928151	530	-25.76	1.11	12	0.11	-297.00	6906.00	25450	20231102	-69.94	6960	20240805	9.91	19580	-60.93	20240220	6960	9.91	20240805	25450	-69.94	20231102	6960	9.91	20240805	2.49	N	240600	500	34 억	108054	N	N	N	N
159	20241002	100850	57	100.00	KOSDAQ		금속	N	N	N	N	N	7570	-70	5	-0.92	45508790	5993	14.30	7410	7800	7410	9930	5350	7640	7593.66	1.56	630	8126	7882	7756	7512	7386	7820	7450	35	2290	500	5340	10	1	6928151	524	-25.49	1.10	12	0.09	-297.00	6906.00	25450	20231102	-70.26	6960	20240805	8.76	19580	-61.34	20240220	6960	8.76	20240805	25450	-70.26	20231102	6960	8.76	20240805	2.49	N	240600	500	34 억	108054	N	N	N	N
160	20241002	090852	57	100.00	KOSDAQ		금속	N	N	N	N	N	7540	-100	5	-1.31	35178750	4628	11.04	7410	7800	7410	9930	5350	7640	7601.29	1.56	896	8126	7882	7756	7512	7386	7820	7450	35	2290	500	5340	10	1	6928151	522	-25.39	1.09	12	0.07	-297.00	6906.00	25450	20231102	-70.37	6960	20240805	8.33	19580	-61.49	20240220	6960	8.33	20240805	25450	-70.37	20231102	6960	8.33	20240805	2.49	N	240600	500	34 억	108054	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History