KissMeData/004780/price/prices-20241001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160206	57	100.00	KOSDAQ	금속	N	N	N	N	N	4085	20	2	0.49	26405005	6510	112.63	4065	4090	4040	5280	2850	4065	4056.06	3.29	666	4088	4076	4063	4051	4038	4070	4045	80	1215	500	2920	5	1	15903199	650	4.97	0.46	12	0.04	822.00	8909.00	4300	20231110	-5.00	3550	20240805	15.07	4225	-3.31	20240522	3550	15.07	20240805	4300	-5.00	20231110	3550	15.07	20240805	1.65	N	004780	500	79 억	522591	N	N	0	N	N
3	20241031	150209	57	100.00	KOSDAQ	금속	N	N	N	N	N	4085	20	2	0.49	25326685	6246	108.06	4065	4085	4040	5280	2850	4065	4054.86	3.29	672	4088	4076	4063	4051	4038	4070	4045	80	1215	500	2920	5	1	15903199	650	4.97	0.46	12	0.04	822.00	8909.00	4300	20231110	-5.00	3550	20240805	15.07	4225	-3.31	20240522	3550	15.07	20240805	4300	-5.00	20231110	3550	15.07	20240805	1.65	N	004780	500	79 억	522591	N	N	0	N	N
4	20241031	140208	57	100.00	KOSDAQ	금속	N	N	N	N	N	4080	15	2	0.37	24236960	5979	103.44	4065	4080	4040	5280	2850	4065	4053.68	3.29	672	4088	4076	4063	4051	4038	4070	4045	80	1215	500	2920	5	1	15903199	649	4.96	0.46	12	0.04	822.00	8909.00	4300	20231110	-5.12	3550	20240805	14.93	4225	-3.43	20240522	3550	14.93	20240805	4300	-5.12	20231110	3550	14.93	20240805	1.65	N	004780	500	79 억	522591	N	N	0	N	N
5	20241031	130208	57	100.00	KOSDAQ	금속	N	N	N	N	N	4060	-5	5	-0.12	16215795	4004	69.27	4065	4065	4040	5280	2850	4065	4049.90	3.29	497	4088	4076	4063	4051	4038	4070	4045	80	1215	500	2920	5	1	15903199	646	4.94	0.46	12	0.03	822.00	8909.00	4300	20231110	-5.58	3550	20240805	14.37	4225	-3.91	20240522	3550	14.37	20240805	4300	-5.58	20231110	3550	14.37	20240805	1.65	N	004780	500	79 억	522591	N	N	0	N	N
6	20241031	120207	57	100.00	KOSDAQ	금속	N	N	N	N	N	4050	-15	5	-0.37	13997705	3458	59.83	4065	4065	4040	5280	2850	4065	4047.92	3.29	293	4088	4076	4063	4051	4038	4070	4045	80	1215	500	2920	5	1	15903199	644	4.93	0.45	12	0.02	822.00	8909.00	4300	20231110	-5.81	3550	20240805	14.08	4225	-4.14	20240522	3550	14.08	20240805	4300	-5.81	20231110	3550	14.08	20240805	1.65	N	004780	500	79 억	522591	N	N	0	N	N
7	20241031	110208	57	100.00	KOSDAQ	금속	N	N	N	N	N	4065	0	3	0.00	13588655	3357	58.08	4065	4065	4040	5280	2850	4065	4047.86	3.29	192	4088	4076	4063	4051	4038	4070	4045	80	1215	500	2920	5	1	15903199	646	4.95	0.46	12	0.02	822.00	8909.00	4300	20231110	-5.47	3550	20240805	14.51	4225	-3.79	20240522	3550	14.51	20240805	4300	-5.47	20231110	3550	14.51	20240805	1.65	N	004780	500	79 억	522591	N	N	0	N	N
8	20241031	100207	57	100.00	KOSDAQ	금속	N	N	N	N	N	4065	0	3	0.00	445895	110	1.90	4065	4065	4045	5280	2850	4065	4053.59	3.29	70	4088	4076	4063	4051	4038	4070	4045	80	1215	500	2920	5	1	15903199	646	4.95	0.46	12	0.00	822.00	8909.00	4300	20231110	-5.47	3550	20240805	14.51	4225	-3.79	20240522	3550	14.51	20240805	4300	-5.47	20231110	3550	14.51	20240805	1.65	N	004780	500	79 억	522591	N	N	0	N	N
9	20241031	090208	57	100.00	KOSDAQ	금속	N	N	N	N	N	4045	-20	5	-0.49	48660	12	0.21	4065	4065	4045	5280	2850	4065	4055.00	3.29	4	4088	4076	4063	4051	4038	4070	4045	80	1215	500	2920	5	1	15903199	643	4.92	0.45	12	0.00	822.00	8909.00	4300	20231110	-5.93	3550	20240805	13.94	4225	-4.26	20240522	3550	13.94	20240805	4300	-5.93	20231110	3550	13.94	20240805	1.65	N	004780	500	79 억	522591	N	N	0	N	N
10	20241030	160206	57	100.00	KOSDAQ	금속	N	N	N	N	N	4065	-5	5	-0.12	23453855	5780	26.44	4070	4075	4050	5290	2850	4070	4057.76	3.28	381	4103	4086	4058	4041	4013	4092	4047	80	1220	500	2930	5	1	15903199	646	4.95	0.46	12	0.04	822.00	8909.00	4300	20231110	-5.47	3550	20240805	14.51	4225	-3.79	20240522	3550	14.51	20240805	4300	-5.47	20231110	3550	14.51	20240805	1.64	N	004780	500	79 억	522210	N	N	0	N	N
11	20241030	150209	57	100.00	KOSDAQ	금속	N	N	N	N	N	4065	-5	5	-0.12	23002640	5669	25.93	4070	4075	4050	5290	2850	4070	4057.62	3.28	381	4103	4086	4058	4041	4013	4092	4047	80	1220	500	2930	5	1	15903199	646	4.95	0.46	12	0.04	822.00	8909.00	4300	20231110	-5.47	3550	20240805	14.51	4225	-3.79	20240522	3550	14.51	20240805	4300	-5.47	20231110	3550	14.51	20240805	1.64	N	004780	500	79 억	522210	N	N	0	N	N
12	20241030	140208	57	100.00	KOSDAQ	금속	N	N	N	N	N	4065	-5	5	-0.12	22649120	5582	25.53	4070	4075	4050	5290	2850	4070	4057.53	3.28	380	4103	4086	4058	4041	4013	4092	4047	80	1220	500	2930	5	1	15903199	646	4.95	0.46	12	0.04	822.00	8909.00	4300	20231110	-5.47	3550	20240805	14.51	4225	-3.79	20240522	3550	14.51	20240805	4300	-5.47	20231110	3550	14.51	20240805	1.64	N	004780	500	79 억	522210	N	N	0	N	N
13	20241030	130209	57	100.00	KOSDAQ	금속	N	N	N	N	N	4065	-5	5	-0.12	21824815	5379	24.61	4070	4075	4050	5290	2850	4070	4057.41	3.28	287	4103	4086	4058	4041	4013	4092	4047	80	1220	500	2930	5	1	15903199	646	4.95	0.46	12	0.03	822.00	8909.00	4300	20231110	-5.47	3550	20240805	14.51	4225	-3.79	20240522	3550	14.51	20240805	4300	-5.47	20231110	3550	14.51	20240805	1.64	N	004780	500	79 억	522210	N	N	0	N	N
14	20241030	120208	57	100.00	KOSDAQ	금속	N	N	N	N	N	4060	-10	5	-0.25	21304885	5251	24.02	4070	4075	4050	5290	2850	4070	4057.30	3.28	217	4103	4086	4058	4041	4013	4092	4047	80	1220	500	2930	5	1	15903199	646	4.94	0.46	12	0.03	822.00	8909.00	4300	20231110	-5.58	3550	20240805	14.37	4225	-3.91	20240522	3550	14.37	20240805	4300	-5.58	20231110	3550	14.37	20240805	1.64	N	004780	500	79 억	522210	N	N	0	N	N
15	20241030	110208	57	100.00	KOSDAQ	금속	N	N	N	N	N	4065	-5	5	-0.12	7354765	1812	8.29	4070	4070	4050	5290	2850	4070	4058.92	3.28	145	4103	4086	4058	4041	4013	4092	4047	80	1220	500	2930	5	1	15903199	646	4.95	0.46	12	0.01	822.00	8909.00	4300	20231110	-5.47	3550	20240805	14.51	4225	-3.79	20240522	3550	14.51	20240805	4300	-5.47	20231110	3550	14.51	20240805	1.64	N	004780	500	79 억	522210	N	N	0	N	N
16	20241030	100207	57	100.00	KOSDAQ	금속	N	N	N	N	N	4065	-5	5	-0.12	4145830	1022	4.67	4070	4070	4050	5290	2850	4070	4056.59	3.28	63	4103	4086	4058	4041	4013	4092	4047	80	1220	500	2930	5	1	15903199	646	4.95	0.46	12	0.01	822.00	8909.00	4300	20231110	-5.47	3550	20240805	14.51	4225	-3.79	20240522	3550	14.51	20240805	4300	-5.47	20231110	3550	14.51	20240805	1.64	N	004780	500	79 억	522210	N	N	0	N	N
17	20241030	090208	57	100.00	KOSDAQ	금속	N	N	N	N	N	4070	0	3	0.00	8140	2	0.01	4070	4070	4070	5290	2850	4070	4070.00	3.28	0	4103	4086	4058	4041	4013	4092	4047	80	1220	500	2930	5	1	15903199	647	4.95	0.46	12	0.00	822.00	8909.00	4300	20231110	-5.35	3550	20240805	14.65	4225	-3.67	20240522	3550	14.65	20240805	4300	-5.35	20231110	3550	14.65	20240805	1.64	N	004780	500	79 억	522210	N	N	0	N	N
18	20241029	160203	57	100.00	KOSDAQ	금속	N	N	N	N	N	4070	0	3	0.00	88437045	21801	372.86	4070	4075	4030	5290	2850	4070	4056.56	3.28	490	4086	4077	4061	4052	4036	4082	4057	80	1220	500	2930	5	1	15903199	647	4.95	0.46	12	0.14	822.00	8909.00	4300	20231110	-5.35	3550	20240805	14.65	4225	-3.67	20240522	3550	14.65	20240805	4300	-5.35	20231110	3550	14.65	20240805	1.57	N	004780	500	79 억	521720	N	N	0	N	N
19	20241029	150206	57	100.00	KOSDAQ	금속	N	N	N	N	N	4070	0	3	0.00	88184630	21739	371.80	4070	4070	4030	5290	2850	4070	4056.52	3.28	520	4086	4077	4061	4052	4036	4082	4057	80	1220	500	2930	5	1	15903199	647	4.95	0.46	12	0.14	822.00	8909.00	4300	20231110	-5.35	3550	20240805	14.65	4225	-3.67	20240522	3550	14.65	20240805	4300	-5.35	20231110	3550	14.65	20240805	1.57	N	004780	500	79 억	521720	N	N	0	N	N
20	20241029	140203	57	100.00	KOSDAQ	금속	N	N	N	N	N	4030	-40	5	-0.98	28734345	7108	121.57	4070	4070	4030	5290	2850	4070	4042.54	3.28	103	4086	4077	4061	4052	4036	4082	4057	80	1220	500	2930	5	1	15903199	641	4.90	0.45	12	0.04	822.00	8909.00	4300	20231110	-6.28	3550	20240805	13.52	4225	-4.62	20240522	3550	13.52	20240805	4300	-6.28	20231110	3550	13.52	20240805	1.57	N	004780	500	79 억	521720	N	N	0	N	N
21	20241029	130204	57	100.00	KOSDAQ	금속	N	N	N	N	N	4070	0	3	0.00	4640190	1142	19.53	4070	4070	4055	5290	2850	4070	4063.21	3.28	22	4086	4077	4061	4052	4036	4082	4057	80	1220	500	2930	5	1	15903199	647	4.95	0.46	12	0.01	822.00	8909.00	4300	20231110	-5.35	3550	20240805	14.65	4225	-3.67	20240522	3550	14.65	20240805	4300	-5.35	20231110	3550	14.65	20240805	1.57	N	004780	500	79 억	521720	N	N	0	N	N
22	20241029	120205	57	100.00	KOSDAQ	금속	N	N	N	N	N	4065	-5	5	-0.12	1887695	465	7.95	4070	4070	4055	5290	2850	4070	4059.56	3.28	-7	4086	4077	4061	4052	4036	4082	4057	80	1220	500	2930	5	1	15903199	646	4.95	0.46	12	0.00	822.00	8909.00	4300	20231110	-5.47	3550	20240805	14.51	4225	-3.79	20240522	3550	14.51	20240805	4300	-5.47	20231110	3550	14.51	20240805	1.57	N	004780	500	79 억	521720	N	N	0	N	N
23	20241029	110201	57	100.00	KOSDAQ	금속	N	N	N	N	N	4055	-15	5	-0.37	1810630	446	7.63	4070	4070	4055	5290	2850	4070	4059.71	3.28	-7	4086	4077	4061	4052	4036	4082	4057	80	1220	500	2930	5	1	15903199	645	4.93	0.46	12	0.00	822.00	8909.00	4300	20231110	-5.70	3550	20240805	14.23	4225	-4.02	20240522	3550	14.23	20240805	4300	-5.70	20231110	3550	14.23	20240805	1.57	N	004780	500	79 억	521720	N	N	0	N	N
24	20241029	100205	57	100.00	KOSDAQ	금속	N	N	N	N	N	4060	-10	5	-0.25	865725	213	3.64	4070	4070	4060	5290	2850	4070	4064.44	3.28	-7	4086	4077	4061	4052	4036	4082	4057	80	1220	500	2930	5	1	15903199	646	4.94	0.46	12	0.00	822.00	8909.00	4300	20231110	-5.58	3550	20240805	14.37	4225	-3.91	20240522	3550	14.37	20240805	4300	-5.58	20231110	3550	14.37	20240805	1.57	N	004780	500	79 억	521720	N	N	0	N	N
25	20241028	160203	57	100.00	KOSDAQ	금속	N	N	N	N	N	4070	0	3	0.00	23718990	5847	37.82	4070	4070	4045	5290	2850	4070	4056.61	3.28	193	4113	4091	4063	4041	4013	4102	4052	80	1220	500	2930	5	1	15903199	647	4.95	0.46	12	0.04	822.00	8909.00	4300	20231110	-5.35	3550	20240805	14.65	4225	-3.67	20240522	3550	14.65	20240805	4300	-5.35	20231110	3550	14.65	20240805	1.55	N	004780	500	79 억	521517	N	N	48	N	N
26	20241028	150204	57	100.00	KOSDAQ	금속	N	N	N	N	N	4070	0	3	0.00	23307920	5746	37.16	4070	4070	4045	5290	2850	4070	4056.37	3.28	258	4113	4091	4063	4041	4013	4102	4052	80	1220	500	2930	5	1	15903199	647	4.95	0.46	12	0.04	822.00	8909.00	4300	20231110	-5.35	3550	20240805	14.65	4225	-3.67	20240522	3550	14.65	20240805	4300	-5.35	20231110	3550	14.65	20240805	1.55	N	004780	500	79 억	521517	N	N	48	N	N
27	20241028	140204	57	100.00	KOSDAQ	금속	N	N	N	N	N	4055	-15	5	-0.37	22102620	5449	35.24	4070	4070	4045	5290	2850	4070	4056.27	3.28	258	4113	4091	4063	4041	4013	4102	4052	80	1220	500	2930	5	1	15903199	645	4.93	0.46	12	0.03	822.00	8909.00	4300	20231110	-5.70	3550	20240805	14.23	4225	-4.02	20240522	3550	14.23	20240805	4300	-5.70	20231110	3550	14.23	20240805	1.55	N	004780	500	79 억	521517	N	N	48	N	N
28	20241028	130204	57	100.00	KOSDAQ	금속	N	N	N	N	N	4055	-15	5	-0.37	12395140	3055	19.76	4070	4070	4045	5290	2850	4070	4057.33	3.28	194	4113	4091	4063	4041	4013	4102	4052	80	1220	500	2930	5	1	15903199	645	4.93	0.46	12	0.02	822.00	8909.00	4300	20231110	-5.70	3550	20240805	14.23	4225	-4.02	20240522	3550	14.23	20240805	4300	-5.70	20231110	3550	14.23	20240805	1.55	N	004780	500	79 억	521517	N	N	48	N	N
29	20241028	120205	57	100.00	KOSDAQ	금속	N	N	N	N	N	4045	-25	5	-0.61	11722610	2889	18.68	4070	4070	4045	5290	2850	4070	4057.67	3.28	194	4113	4091	4063	4041	4013	4102	4052	80	1220	500	2930	5	1	15903199	643	4.92	0.45	12	0.02	822.00	8909.00	4300	20231110	-5.93	3550	20240805	13.94	4225	-4.26	20240522	3550	13.94	20240805	4300	-5.93	20231110	3550	13.94	20240805	1.55	N	004780	500	79 억	521517	N	N	48	N	N
30	20241028	110155	57	100.00	KOSDAQ	금속	N	N	N	N	N	4055	-15	5	-0.37	6230265	1533	9.91	4070	4070	4050	5290	2850	4070	4064.10	3.28	204	4113	4091	4063	4041	4013	4102	4052	80	1220	500	2930	5	1	15903199	645	4.93	0.46	12	0.01	822.00	8909.00	4300	20231110	-5.70	3550	20240805	14.23	4225	-4.02	20240522	3550	14.23	20240805	4300	-5.70	20231110	3550	14.23	20240805	1.55	N	004780	500	79 억	521517	N	N	48	N	N
31	20241028	100202	57	100.00	KOSDAQ	금속	N	N	N	N	N	4070	0	3	0.00	5946420	1463	9.46	4070	4070	4050	5290	2850	4070	4064.54	3.28	204	4113	4091	4063	4041	4013	4102	4052	80	1220	500	2930	5	1	15903199	647	4.95	0.46	12	0.01	822.00	8909.00	4300	20231110	-5.35	3550	20240805	14.65	4225	-3.67	20240522	3550	14.65	20240805	4300	-5.35	20231110	3550	14.65	20240805	1.55	N	004780	500	79 억	521517	N	N	48	N	N
32	20241028	090203	57	100.00	KOSDAQ	금속	N	N	N	N	N	4070	0	3	0.00	704110	173	1.12	4070	4070	4070	5290	2850	4070	4070.00	3.28	172	4113	4091	4063	4041	4013	4102	4052	80	1220	500	2930	5	1	15903199	647	4.95	0.46	12	0.00	822.00	8909.00	4300	20231110	-5.35	3550	20240805	14.65	4225	-3.67	20240522	3550	14.65	20240805	4300	-5.35	20231110	3550	14.65	20240805	1.55	N	004780	500	79 억	521517	N	N	48	N	N
33	20241025	160202	57	100.00	KOSDAQ	금속	N	N	N	N	N	4070	0	3	0.00	62664905	15450	89.34	4060	4085	4035	5290	2850	4070	4055.98	3.28	-861	4120	4095	4065	4040	4010	4097	4042	80	1220	500	2930	5	1	15903199	647	4.95	0.46	12	0.10	822.00	8909.00	4300	20231110	-5.35	3550	20240805	14.65	4225	-3.67	20240522	3550	14.65	20240805	4300	-5.35	20231110	3550	14.65	20240805	1.54	N	004780	500	79 억	522378	N	N	48	N	N
34	20241025	150203	57	100.00	KOSDAQ	금속	N	N	N	N	N	4070	0	3	0.00	62380005	15380	88.93	4060	4085	4035	5290	2850	4070	4055.92	3.28	-795	4120	4095	4065	4040	4010	4097	4042	80	1220	500	2930	5	1	15903199	647	4.95	0.46	12	0.10	822.00	8909.00	4300	20231110	-5.35	3550	20240805	14.65	4225	-3.67	20240522	3550	14.65	20240805	4300	-5.35	20231110	3550	14.65	20240805	1.54	N	004780	500	79 억	522378	N	N	0	N	N
35	20241025	140204	57	100.00	KOSDAQ	금속	N	N	N	N	N	4070	0	3	0.00	61273760	15107	87.35	4060	4085	4035	5290	2850	4070	4055.98	3.28	-792	4120	4095	4065	4040	4010	4097	4042	80	1220	500	2930	5	1	15903199	647	4.95	0.46	12	0.09	822.00	8909.00	4300	20231110	-5.35	3550	20240805	14.65	4225	-3.67	20240522	3550	14.65	20240805	4300	-5.35	20231110	3550	14.65	20240805	1.54	N	004780	500	79 억	522378	N	N	0	N	N
36	20241025	130204	57	100.00	KOSDAQ	금속	N	N	N	N	N	4060	-10	5	-0.25	53707660	13245	76.59	4060	4065	4035	5290	2850	4070	4054.94	3.28	-792	4120	4095	4065	4040	4010	4097	4042	80	1220	500	2930	5	1	15903199	646	4.94	0.46	12	0.08	822.00	8909.00	4300	20231110	-5.58	3550	20240805	14.37	4225	-3.91	20240522	3550	14.37	20240805	4300	-5.58	20231110	3550	14.37	20240805	1.54	N	004780	500	79 억	522378	N	N	0	N	N
37	20241025	120204	57	100.00	KOSDAQ	금속	N	N	N	N	N	4050	-20	5	-0.49	4201075	1036	5.99	4060	4065	4035	5290	2850	4070	4055.09	3.28	-792	4120	4095	4065	4040	4010	4097	4042	80	1220	500	2930	5	1	15903199	644	4.93	0.45	12	0.01	822.00	8909.00	4300	20231110	-5.81	3550	20240805	14.08	4225	-4.14	20240522	3550	14.08	20240805	4300	-5.81	20231110	3550	14.08	20240805	1.54	N	004780	500	79 억	522378	N	N	0	N	N
38	20241025	110203	57	100.00	KOSDAQ	금속	N	N	N	N	N	4050	-20	5	-0.49	4103800	1012	5.85	4060	4065	4035	5290	2850	4070	4055.14	3.28	-792	4120	4095	4065	4040	4010	4097	4042	80	1220	500	2930	5	1	15903199	644	4.93	0.45	12	0.01	822.00	8909.00	4300	20231110	-5.81	3550	20240805	14.08	4225	-4.14	20240522	3550	14.08	20240805	4300	-5.81	20231110	3550	14.08	20240805	1.54	N	004780	500	79 억	522378	N	N	0	N	N
39	20241025	100204	57	100.00	KOSDAQ	금속	N	N	N	N	N	4060	-10	5	-0.25	3471185	856	4.95	4060	4065	4035	5290	2850	4070	4055.12	3.28	-700	4120	4095	4065	4040	4010	4097	4042	80	1220	500	2930	5	1	15903199	646	4.94	0.46	12	0.01	822.00	8909.00	4300	20231110	-5.58	3550	20240805	14.37	4225	-3.91	20240522	3550	14.37	20240805	4300	-5.58	20231110	3550	14.37	20240805	1.54	N	004780	500	79 억	522378	N	N	0	N	N
40	20241025	090202	57	100.00	KOSDAQ	금속	N	N	N	N	N	4060	-10	5	-0.25	2586150	638	3.69	4060	4060	4035	5290	2850	4070	4053.53	3.28	-582	4120	4095	4065	4040	4010	4097	4042	80	1220	500	2930	5	1	15903199	646	4.94	0.46	12	0.00	822.00	8909.00	4300	20231110	-5.58	3550	20240805	14.37	4225	-3.91	20240522	3550	14.37	20240805	4300	-5.58	20231110	3550	14.37	20240805	1.54	N	004780	500	79 억	522378	N	N	0	N	N
41	20241024	160202	57	100.00	KOSDAQ	금속	N	N	N	N	N	4070	0	3	0.00	65509350	16114	134.68	4070	4090	4035	5290	2850	4070	4065.37	3.29	-107	4143	4106	4073	4036	4003	4090	4020	80	1220	500	2930	5	1	15903199	647	4.95	0.46	12	0.10	822.00	8909.00	4300	20231110	-5.35	3550	20240805	14.65	4225	-3.67	20240522	3550	14.65	20240805	4300	-5.35	20231110	3550	14.65	20240805	1.54	N	004780	500	79 억	522485	N	N	0	N	N
42	20241024	150203	57	100.00	KOSDAQ	금속	N	N	N	N	N	4070	0	3	0.00	62520210	15379	128.53	4070	4090	4035	5290	2850	4070	4065.30	3.29	-7	4143	4106	4073	4036	4003	4090	4020	80	1220	500	2930	5	1	15903199	647	4.95	0.46	12	0.10	822.00	8909.00	4300	20231110	-5.35	3550	20240805	14.65	4225	-3.67	20240522	3550	14.65	20240805	4300	-5.35	20231110	3550	14.65	20240805	1.54	N	004780	500	79 억	522485	N	N	0	N	N
43	20241024	140202	57	100.00	KOSDAQ	금속	N	N	N	N	N	4070	0	3	0.00	62007665	15253	127.48	4070	4090	4035	5290	2850	4070	4065.28	3.29	-7	4143	4106	4073	4036	4003	4090	4020	80	1220	500	2930	5	1	15903199	647	4.95	0.46	12	0.10	822.00	8909.00	4300	20231110	-5.35	3550	20240805	14.65	4225	-3.67	20240522	3550	14.65	20240805	4300	-5.35	20231110	3550	14.65	20240805	1.54	N	004780	500	79 억	522485	N	N	0	N	N
44	20241024	130203	57	100.00	KOSDAQ	금속	N	N	N	N	N	4090	20	2	0.49	60839240	14966	125.08	4070	4090	4035	5290	2850	4070	4065.16	3.29	-6	4143	4106	4073	4036	4003	4090	4020	80	1220	500	2930	5	1	15903199	650	4.98	0.46	12	0.09	822.00	8909.00	4300	20231110	-4.88	3550	20240805	15.21	4225	-3.20	20240522	3550	15.21	20240805	4300	-4.88	20231110	3550	15.21	20240805	1.54	N	004780	500	79 억	522485	N	N	0	N	N
45	20241024	120202	57	100.00	KOSDAQ	금속	N	N	N	N	N	4075	5	2	0.12	55216795	13588	113.56	4070	4075	4035	5290	2850	4070	4063.64	3.29	-14	4143	4106	4073	4036	4003	4090	4020	80	1220	500	2930	5	1	15903199	648	4.96	0.46	12	0.09	822.00	8909.00	4300	20231110	-5.23	3550	20240805	14.79	4225	-3.55	20240522	3550	14.79	20240805	4300	-5.23	20231110	3550	14.79	20240805	1.54	N	004780	500	79 억	522485	N	N	0	N	N
46	20241024	110202	57	100.00	KOSDAQ	금속	N	N	N	N	N	4075	5	2	0.12	54813505	13489	112.74	4070	4075	4035	5290	2850	4070	4063.57	3.29	-6	4143	4106	4073	4036	4003	4090	4020	80	1220	500	2930	5	1	15903199	648	4.96	0.46	12	0.08	822.00	8909.00	4300	20231110	-5.23	3550	20240805	14.79	4225	-3.55	20240522	3550	14.79	20240805	4300	-5.23	20231110	3550	14.79	20240805	1.54	N	004780	500	79 억	522485	N	N	0	N	N
47	20241024	100203	57	100.00	KOSDAQ	금속	N	N	N	N	N	4055	-15	5	-0.37	12894925	3189	26.65	4070	4070	4035	5290	2850	4070	4043.56	3.29	31	4143	4106	4073	4036	4003	4090	4020	80	1220	500	2930	5	1	15903199	645	4.93	0.46	12	0.02	822.00	8909.00	4300	20231110	-5.70	3550	20240805	14.23	4225	-4.02	20240522	3550	14.23	20240805	4300	-5.70	20231110	3550	14.23	20240805	1.54	N	004780	500	79 억	522485	N	N	0	N	N
48	20241024	090152	57	100.00	KOSDAQ	금속	N	N	N	N	N	4070	0	3	0.00	626780	154	1.29	4070	4070	4070	5290	2850	4070	4070.00	3.29	-21	4143	4106	4073	4036	4003	4090	4020	80	1220	500	2930	5	1	15903199	647	4.95	0.46	12	0.00	822.00	8909.00	4300	20231110	-5.35	3550	20240805	14.65	4225	-3.67	20240522	3550	14.65	20240805	4300	-5.35	20231110	3550	14.65	20240805	1.54	N	004780	500	79 억	522485	N	N	0	N	N
49	20241023	160204	57	100.00	KOSDAQ	금속	N	N	N	N	N	4070	-10	5	-0.25	48542895	11960	115.21	4080	4110	4040	5300	2860	4080	4058.77	3.29	-198	4220	4150	4110	4040	4000	4130	4020	80	1220	500	2930	5	1	15903199	647	4.95	0.46	12	0.08	822.00	8909.00	4300	20231110	-5.35	3550	20240805	14.65	4225	-3.67	20240522	3550	14.65	20240805	4300	-5.35	20231110	3550	14.65	20240805	1.60	N	004780	500	79 억	522683	N	N	0	N	N
50	20241023	150203	57	100.00	KOSDAQ	금속	N	N	N	N	N	4065	-15	5	-0.37	47810565	11780	113.48	4080	4110	4040	5300	2860	4080	4058.62	3.29	-139	4220	4150	4110	4040	4000	4130	4020	80	1220	500	2930	5	1	15903199	646	4.95	0.46	12	0.07	822.00	8909.00	4300	20231110	-5.47	3550	20240805	14.51	4225	-3.79	20240522	3550	14.51	20240805	4300	-5.47	20231110	3550	14.51	20240805	1.60	N	004780	500	79 억	522683	N	N	0	N	N
51	20241023	140206	57	100.00	KOSDAQ	금속	N	N	N	N	N	4060	-20	5	-0.49	46718470	11511	110.89	4080	4110	4040	5300	2860	4080	4058.59	3.29	-139	4220	4150	4110	4040	4000	4130	4020	80	1220	500	2930	5	1	15903199	646	4.94	0.46	12	0.07	822.00	8909.00	4300	20231110	-5.58	3550	20240805	14.37	4225	-3.91	20240522	3550	14.37	20240805	4300	-5.58	20231110	3550	14.37	20240805	1.60	N	004780	500	79 억	522683	N	N	0	N	N
52	20241023	130204	57	100.00	KOSDAQ	금속	N	N	N	N	N	4050	-30	5	-0.74	38575210	9502	91.53	4080	4110	4040	5300	2860	4080	4059.69	3.29	-139	4220	4150	4110	4040	4000	4130	4020	80	1220	500	2930	5	1	15903199	644	4.93	0.45	12	0.06	822.00	8909.00	4300	20231110	-5.81	3550	20240805	14.08	4225	-4.14	20240522	3550	14.08	20240805	4300	-5.81	20231110	3550	14.08	20240805	1.60	N	004780	500	79 억	522683	N	N	0	N	N
53	20241023	120202	57	100.00	KOSDAQ	금속	N	N	N	N	N	4050	-30	5	-0.74	36295055	8939	86.11	4080	4110	4040	5300	2860	4080	4060.30	3.29	-139	4220	4150	4110	4040	4000	4130	4020	80	1220	500	2930	5	1	15903199	644	4.93	0.45	12	0.06	822.00	8909.00	4300	20231110	-5.81	3550	20240805	14.08	4225	-4.14	20240522	3550	14.08	20240805	4300	-5.81	20231110	3550	14.08	20240805	1.60	N	004780	500	79 억	522683	N	N	0	N	N
54	20241023	110203	57	100.00	KOSDAQ	금속	N	N	N	N	N	4065	-15	5	-0.37	31335080	7716	74.33	4080	4110	4040	5300	2860	4080	4061.05	3.29	-126	4220	4150	4110	4040	4000	4130	4020	80	1220	500	2930	5	1	15903199	646	4.95	0.46	12	0.05	822.00	8909.00	4300	20231110	-5.47	3550	20240805	14.51	4225	-3.79	20240522	3550	14.51	20240805	4300	-5.47	20231110	3550	14.51	20240805	1.60	N	004780	500	79 억	522683	N	N	0	N	N
55	20241023	100202	57	100.00	KOSDAQ	금속	N	N	N	N	N	4080	0	3	0.00	20645930	5090	49.03	4080	4110	4040	5300	2860	4080	4056.17	3.29	-101	4220	4150	4110	4040	4000	4130	4020	80	1220	500	2930	5	1	15903199	649	4.96	0.46	12	0.03	822.00	8909.00	4300	20231110	-5.12	3550	20240805	14.93	4225	-3.43	20240522	3550	14.93	20240805	4300	-5.12	20231110	3550	14.93	20240805	1.60	N	004780	500	79 억	522683	N	N	0	N	N
56	20241023	090202	57	100.00	KOSDAQ	금속	N	N	N	N	N	4065	-15	5	-0.37	5063470	1242	11.96	4080	4080	4055	5300	2860	4080	4076.87	3.29	-206	4220	4150	4110	4040	4000	4130	4020	80	1220	500	2930	5	1	15903199	646	4.95	0.46	12	0.01	822.00	8909.00	4300	20231110	-5.47	3550	20240805	14.51	4225	-3.79	20240522	3550	14.51	20240805	4300	-5.47	20231110	3550	14.51	20240805	1.60	N	004780	500	79 억	522683	N	N	0	N	N
57	20241022	160200	57	100.00	KOSDAQ	금속	N	N	N	N	N	4080	-75	5	-1.81	42359845	10303	71.34	4180	4180	4070	5400	2910	4155	4111.41	3.29	-507	4205	4180	4145	4120	4085	4192	4132	80	1245	500	2990	5	1	15903199	649	4.96	0.46	12	0.06	822.00	8909.00	4300	20231110	-5.12	3550	20240805	14.93	4225	-3.43	20240522	3550	14.93	20240805	4300	-5.12	20231110	3550	14.93	20240805	1.60	N	004780	500	79 억	523190	N	N	0	N	N
58	20241022	150202	57	100.00	KOSDAQ	금속	N	N	N	N	N	4085	-70	5	-1.68	41241735	10029	69.44	4180	4180	4070	5400	2910	4155	4112.25	3.29	-456	4205	4180	4145	4120	4085	4192	4132	80	1245	500	2990	5	1	15903199	650	4.97	0.46	12	0.06	822.00	8909.00	4300	20231110	-5.00	3550	20240805	15.07	4225	-3.31	20240522	3550	15.07	20240805	4300	-5.00	20231110	3550	15.07	20240805	1.60	N	004780	500	79 억	523190	N	N	0	N	N
59	20241022	140204	57	100.00	KOSDAQ	금속	N	N	N	N	N	4085	-70	5	-1.68	40560150	9862	68.29	4180	4180	4070	5400	2910	4155	4112.77	3.29	-456	4205	4180	4145	4120	4085	4192	4132	80	1245	500	2990	5	1	15903199	650	4.97	0.46	12	0.06	822.00	8909.00	4300	20231110	-5.00	3550	20240805	15.07	4225	-3.31	20240522	3550	15.07	20240805	4300	-5.00	20231110	3550	15.07	20240805	1.60	N	004780	500	79 억	523190	N	N	0	N	N
60	20241022	130203	57	100.00	KOSDAQ	금속	N	N	N	N	N	4090	-65	5	-1.56	40315225	9802	67.87	4180	4180	4070	5400	2910	4155	4112.96	3.29	-423	4205	4180	4145	4120	4085	4192	4132	80	1245	500	2990	5	1	15903199	650	4.98	0.46	12	0.06	822.00	8909.00	4300	20231110	-4.88	3550	20240805	15.21	4225	-3.20	20240522	3550	15.21	20240805	4300	-4.88	20231110	3550	15.21	20240805	1.60	N	004780	500	79 억	523190	N	N	0	N	N
61	20241022	120203	57	100.00	KOSDAQ	금속	N	N	N	N	N	4090	-65	5	-1.56	38192625	9283	64.28	4180	4180	4070	5400	2910	4155	4114.25	3.29	-422	4205	4180	4145	4120	4085	4192	4132	80	1245	500	2990	5	1	15903199	650	4.98	0.46	12	0.06	822.00	8909.00	4300	20231110	-4.88	3550	20240805	15.21	4225	-3.20	20240522	3550	15.21	20240805	4300	-4.88	20231110	3550	15.21	20240805	1.60	N	004780	500	79 억	523190	N	N	0	N	N
62	20241022	110202	57	100.00	KOSDAQ	금속	N	N	N	N	N	4085	-70	5	-1.68	37427365	9096	62.98	4180	4180	4070	5400	2910	4155	4114.71	3.29	-407	4205	4180	4145	4120	4085	4192	4132	80	1245	500	2990	5	1	15903199	650	4.97	0.46	12	0.06	822.00	8909.00	4300	20231110	-5.00	3550	20240805	15.07	4225	-3.31	20240522	3550	15.07	20240805	4300	-5.00	20231110	3550	15.07	20240805	1.60	N	004780	500	79 억	523190	N	N	0	N	N
63	20241022	100202	57	100.00	KOSDAQ	금속	N	N	N	N	N	4090	-65	5	-1.56	29403830	7134	49.40	4180	4180	4090	5400	2910	4155	4121.65	3.29	-444	4205	4180	4145	4120	4085	4192	4132	80	1245	500	2990	5	1	15903199	650	4.98	0.46	12	0.04	822.00	8909.00	4300	20231110	-4.88	3550	20240805	15.21	4225	-3.20	20240522	3550	15.21	20240805	4300	-4.88	20231110	3550	15.21	20240805	1.60	N	004780	500	79 억	523190	N	N	0	N	N
64	20241022	090201	57	100.00	KOSDAQ	금속	N	N	N	N	N	4180	25	2	0.60	263340	63	0.44	4180	4180	4180	5400	2910	4155	4180.00	3.29	-8	4205	4180	4145	4120	4085	4192	4132	80	1245	500	2990	5	1	15903199	665	5.09	0.47	12	0.00	822.00	8909.00	4300	20231110	-2.79	3550	20240805	17.75	4225	-1.07	20240522	3550	17.75	20240805	4300	-2.79	20231110	3550	17.75	20240805	1.60	N	004780	500	79 억	523190	N	N	0	N	N
65	20241021	160201	57	100.00	KOSDAQ	금속	N	N	N	N	N	4155	25	2	0.61	57043500	13789	178.24	4110	4170	4110	5360	2895	4130	4136.88	3.29	169	4173	4151	4128	4106	4083	4140	4095	80	1230	500	2970	5	1	15903199	661	5.05	0.47	12	0.09	822.00	8909.00	4300	20231110	-3.37	3550	20240805	17.04	4225	-1.66	20240522	3550	17.04	20240805	4300	-3.37	20231110	3550	17.04	20240805	1.60	N	004780	500	79 억	523021	N	N	0	N	N
66	20241021	150202	57	100.00	KOSDAQ	금속	N	N	N	N	N	4155	25	2	0.61	56154610	13575	175.48	4110	4170	4110	5360	2895	4130	4136.62	3.29	173	4173	4151	4128	4106	4083	4140	4095	80	1230	500	2970	5	1	15903199	661	5.05	0.47	12	0.09	822.00	8909.00	4300	20231110	-3.37	3550	20240805	17.04	4225	-1.66	20240522	3550	17.04	20240805	4300	-3.37	20231110	3550	17.04	20240805	1.60	N	004780	500	79 억	523021	N	N	0	N	N
67	20241021	140202	57	100.00	KOSDAQ	금속	N	N	N	N	N	4150	20	2	0.48	47659070	11528	149.02	4110	4170	4110	5360	2895	4130	4134.20	3.29	105	4173	4151	4128	4106	4083	4140	4095	80	1230	500	2970	5	1	15903199	660	5.05	0.47	12	0.07	822.00	8909.00	4300	20231110	-3.49	3550	20240805	16.90	4225	-1.78	20240522	3550	16.90	20240805	4300	-3.49	20231110	3550	16.90	20240805	1.60	N	004780	500	79 억	523021	N	N	0	N	N
68	20241021	130201	57	100.00	KOSDAQ	금속	N	N	N	N	N	4160	30	2	0.73	45009525	10890	140.77	4110	4170	4110	5360	2895	4130	4133.11	3.29	89	4173	4151	4128	4106	4083	4140	4095	80	1230	500	2970	5	1	15903199	662	5.06	0.47	12	0.07	822.00	8909.00	4300	20231110	-3.26	3550	20240805	17.18	4225	-1.54	20240522	3550	17.18	20240805	4300	-3.26	20231110	3550	17.18	20240805	1.60	N	004780	500	79 억	523021	N	N	0	N	N
69	20241021	120201	57	100.00	KOSDAQ	금속	N	N	N	N	N	4150	20	2	0.48	42817450	10362	133.95	4110	4170	4110	5360	2895	4130	4132.16	3.29	59	4173	4151	4128	4106	4083	4140	4095	80	1230	500	2970	5	1	15903199	660	5.05	0.47	12	0.07	822.00	8909.00	4300	20231110	-3.49	3550	20240805	16.90	4225	-1.78	20240522	3550	16.90	20240805	4300	-3.49	20231110	3550	16.90	20240805	1.60	N	004780	500	79 억	523021	N	N	0	N	N
70	20241021	110201	57	100.00	KOSDAQ	금속	N	N	N	N	N	4150	20	2	0.48	38726320	9379	121.24	4110	4155	4110	5360	2895	4130	4129.05	3.29	40	4173	4151	4128	4106	4083	4140	4095	80	1230	500	2970	5	1	15903199	660	5.05	0.47	12	0.06	822.00	8909.00	4300	20231110	-3.49	3550	20240805	16.90	4225	-1.78	20240522	3550	16.90	20240805	4300	-3.49	20231110	3550	16.90	20240805	1.60	N	004780	500	79 억	523021	N	N	0	N	N
71	20241021	100201	57	100.00	KOSDAQ	금속	N	N	N	N	N	4120	-10	5	-0.24	22318775	5419	70.05	4110	4135	4110	5360	2895	4130	4118.62	3.29	40	4173	4151	4128	4106	4083	4140	4095	80	1230	500	2970	5	1	15903199	655	5.01	0.46	12	0.03	822.00	8909.00	4300	20231110	-4.19	3550	20240805	16.06	4225	-2.49	20240522	3550	16.06	20240805	4300	-4.19	20231110	3550	16.06	20240805	1.60	N	004780	500	79 억	523021	N	N	0	N	N
72	20241021	090201	57	100.00	KOSDAQ	금속	N	N	N	N	N	4110	-20	5	-0.48	398670	97	1.25	4110	4110	4110	5360	2895	4130	4110.00	3.29	-14	4173	4151	4128	4106	4083	4140	4095	80	1230	500	2970	5	1	15903199	654	5.00	0.46	12	0.00	822.00	8909.00	4300	20231110	-4.42	3550	20240805	15.77	4225	-2.72	20240522	3550	15.77	20240805	4300	-4.42	20231110	3550	15.77	20240805	1.60	N	004780	500	79 억	523021	N	N	0	N	N
73	20241018	160200	57	100.00	KOSDAQ	금속	N	N	N	N	N	4130	0	3	0.00	30541370	7420	31.18	4150	4150	4105	5360	2895	4130	4116.09	3.30	-1400	4176	4152	4126	4102	4076	4165	4115	80	1230	500	2970	5	1	15903199	657	5.02	0.46	12	0.05	822.00	8909.00	4300	20231110	-3.95	3550	20240805	16.34	4225	-2.25	20240522	3550	16.34	20240805	4300	-3.95	20231110	3550	16.34	20240805	1.59	N	004780	500	79 억	524359	N	N	0	N	N
74	20241018	150205	57	100.00	KOSDAQ	금속	N	N	N	N	N	4125	-5	5	-0.12	25390515	6170	25.92	4150	4150	4105	5360	2895	4130	4115.16	3.30	-976	4176	4152	4126	4102	4076	4165	4115	80	1230	500	2970	5	1	15903199	656	5.02	0.46	12	0.04	822.00	8909.00	4300	20231110	-4.07	3550	20240805	16.20	4225	-2.37	20240522	3550	16.20	20240805	4300	-4.07	20231110	3550	16.20	20240805	1.59	N	004780	500	79 억	524359	N	N	0	N	N
75	20241018	140205	57	100.00	KOSDAQ	금속	N	N	N	N	N	4130	0	3	0.00	23526380	5717	24.02	4150	4150	4105	5360	2895	4130	4115.16	3.30	-971	4176	4152	4126	4102	4076	4165	4115	80	1230	500	2970	5	1	15903199	657	5.02	0.46	12	0.04	822.00	8909.00	4300	20231110	-3.95	3550	20240805	16.34	4225	-2.25	20240522	3550	16.34	20240805	4300	-3.95	20231110	3550	16.34	20240805	1.59	N	004780	500	79 억	524359	N	N	0	N	N
76	20241018	130201	57	100.00	KOSDAQ	금속	N	N	N	N	N	4115	-15	5	-0.36	17868425	4346	18.26	4150	4150	4105	5360	2895	4130	4111.46	3.30	-782	4176	4152	4126	4102	4076	4165	4115	80	1230	500	2970	5	1	15903199	654	5.01	0.46	12	0.03	822.00	8909.00	4300	20231110	-4.30	3550	20240805	15.92	4225	-2.60	20240522	3550	15.92	20240805	4300	-4.30	20231110	3550	15.92	20240805	1.59	N	004780	500	79 억	524359	N	N	0	N	N
77	20241018	120205	57	100.00	KOSDAQ	금속	N	N	N	N	N	4115	-15	5	-0.36	13474745	3278	13.77	4150	4150	4105	5360	2895	4130	4110.66	3.30	-583	4176	4152	4126	4102	4076	4165	4115	80	1230	500	2970	5	1	15903199	654	5.01	0.46	12	0.02	822.00	8909.00	4300	20231110	-4.30	3550	20240805	15.92	4225	-2.60	20240522	3550	15.92	20240805	4300	-4.30	20231110	3550	15.92	20240805	1.59	N	004780	500	79 억	524359	N	N	0	N	N
78	20241018	110204	57	100.00	KOSDAQ	금속	N	N	N	N	N	4110	-20	5	-0.48	9485425	2309	9.70	4150	4150	4105	5360	2895	4130	4108.02	3.30	-155	4176	4152	4126	4102	4076	4165	4115	80	1230	500	2970	5	1	15903199	654	5.00	0.46	12	0.01	822.00	8909.00	4300	20231110	-4.42	3550	20240805	15.77	4225	-2.72	20240522	3550	15.77	20240805	4300	-4.42	20231110	3550	15.77	20240805	1.59	N	004780	500	79 억	524359	N	N	0	N	N
79	20241018	100201	57	100.00	KOSDAQ	금속	N	N	N	N	N	4110	-20	5	-0.48	1558760	379	1.59	4150	4150	4110	5360	2895	4130	4112.82	3.30	-147	4176	4152	4126	4102	4076	4165	4115	80	1230	500	2970	5	1	15903199	654	5.00	0.46	12	0.00	822.00	8909.00	4300	20231110	-4.42	3550	20240805	15.77	4225	-2.72	20240522	3550	15.77	20240805	4300	-4.42	20231110	3550	15.77	20240805	1.59	N	004780	500	79 억	524359	N	N	0	N	N
80	20241018	090201	57	100.00	KOSDAQ	금속	N	N	N	N	N	4150	20	2	0.48	4150	1	0.00	4150	4150	4150	5360	2895	4130	4150.00	3.30	0	4176	4152	4126	4102	4076	4165	4115	80	1230	500	2970	5	1	15903199	660	5.05	0.47	12	0.00	822.00	8909.00	4300	20231110	-3.49	3550	20240805	16.90	4225	-1.78	20240522	3550	16.90	20240805	4300	-3.49	20231110	3550	16.90	20240805	1.59	N	004780	500	79 억	524359	N	N	0	N	N
81	20241017	160200	57	100.00	KOSDAQ	금속	N	N	N	N	N	4130	5	2	0.12	97074540	23550	237.71	4125	4150	4100	5360	2890	4125	4122.06	3.30	-788	4208	4166	4138	4096	4068	4152	4082	80	1235	500	2970	5	1	15903199	657	5.02	0.46	12	0.15	822.00	8909.00	4300	20231110	-3.95	3550	20240805	16.34	4225	-2.25	20240522	3550	16.34	20240805	4300	-3.95	20231110	3550	16.34	20240805	1.42	N	004780	500	79 억	525147	N	N	0	N	N
82	20241017	150201	57	100.00	KOSDAQ	금속	N	N	N	N	N	4120	-5	5	-0.12	87004740	21106	213.04	4125	4150	4100	5360	2890	4125	4122.28	3.30	-259	4208	4166	4138	4096	4068	4152	4082	80	1235	500	2970	5	1	15903199	655	5.01	0.46	12	0.13	822.00	8909.00	4300	20231110	-4.19	3550	20240805	16.06	4225	-2.49	20240522	3550	16.06	20240805	4300	-4.19	20231110	3550	16.06	20240805	1.42	N	004780	500	79 억	525147	N	N	0	N	N
83	20241017	140200	57	100.00	KOSDAQ	금속	N	N	N	N	N	4130	5	2	0.12	81694690	19818	200.04	4125	4150	4100	5360	2890	4125	4122.25	3.30	-245	4208	4166	4138	4096	4068	4152	4082	80	1235	500	2970	5	1	15903199	657	5.02	0.46	12	0.12	822.00	8909.00	4300	20231110	-3.95	3550	20240805	16.34	4225	-2.25	20240522	3550	16.34	20240805	4300	-3.95	20231110	3550	16.34	20240805	1.42	N	004780	500	79 억	525147	N	N	0	N	N
84	20241017	130201	57	100.00	KOSDAQ	금속	N	N	N	N	N	4130	5	2	0.12	75052370	18209	183.80	4125	4150	4100	5360	2890	4125	4121.72	3.30	-215	4208	4166	4138	4096	4068	4152	4082	80	1235	500	2970	5	1	15903199	657	5.02	0.46	12	0.11	822.00	8909.00	4300	20231110	-3.95	3550	20240805	16.34	4225	-2.25	20240522	3550	16.34	20240805	4300	-3.95	20231110	3550	16.34	20240805	1.42	N	004780	500	79 억	525147	N	N	0	N	N
85	20241017	120201	57	100.00	KOSDAQ	금속	N	N	N	N	N	4130	5	2	0.12	74177250	17997	181.66	4125	4150	4100	5360	2890	4125	4121.65	3.30	-193	4208	4166	4138	4096	4068	4152	4082	80	1235	500	2970	5	1	15903199	657	5.02	0.46	12	0.11	822.00	8909.00	4300	20231110	-3.95	3550	20240805	16.34	4225	-2.25	20240522	3550	16.34	20240805	4300	-3.95	20231110	3550	16.34	20240805	1.42	N	004780	500	79 억	525147	N	N	0	N	N
86	20241017	110201	57	100.00	KOSDAQ	금속	N	N	N	N	N	4125	0	3	0.00	45983965	11163	112.68	4125	4140	4100	5360	2890	4125	4119.32	3.30	-121	4208	4166	4138	4096	4068	4152	4082	80	1235	500	2970	5	1	15903199	656	5.02	0.46	12	0.07	822.00	8909.00	4300	20231110	-4.07	3550	20240805	16.20	4225	-2.37	20240522	3550	16.20	20240805	4300	-4.07	20231110	3550	16.20	20240805	1.42	N	004780	500	79 억	525147	N	N	0	N	N
87	20241017	100201	57	100.00	KOSDAQ	금속	N	N	N	N	N	4130	5	2	0.12	43074920	10459	105.57	4125	4140	4110	5360	2890	4125	4118.45	3.30	60	4208	4166	4138	4096	4068	4152	4082	80	1235	500	2970	5	1	15903199	657	5.02	0.46	12	0.07	822.00	8909.00	4300	20231110	-3.95	3550	20240805	16.34	4225	-2.25	20240522	3550	16.34	20240805	4300	-3.95	20231110	3550	16.34	20240805	1.42	N	004780	500	79 억	525147	N	N	0	N	N
88	20241017	090201	57	100.00	KOSDAQ	금속	N	N	N	N	N	4140	15	2	0.36	457890	111	1.12	4125	4140	4125	5360	2890	4125	4125.14	3.30	-8	4208	4166	4138	4096	4068	4152	4082	80	1235	500	2970	5	1	15903199	658	5.04	0.46	12	0.00	822.00	8909.00	4300	20231110	-3.72	3550	20240805	16.62	4225	-2.01	20240522	3550	16.62	20240805	4300	-3.72	20231110	3550	16.62	20240805	1.42	N	004780	500	79 억	525147	N	N	0	N	N
89	20241016	160200	57	100.00	KOSDAQ	금속	N	N	N	N	N	4125	-45	5	-1.08	40880590	9900	15.30	4180	4180	4110	5420	2920	4170	4129.35	3.30	-272	4236	4202	4151	4117	4066	4220	4135	80	1250	500	3000	5	1	15903199	656	5.02	0.46	12	0.06	822.00	8909.00	4300	20231110	-4.07	3550	20240805	16.20	4225	-2.37	20240522	3550	16.20	20240805	4300	-4.07	20231110	3550	16.20	20240805	1.42	N	004780	500	79 억	525419	N	N	0	N	N
90	20241016	150201	57	100.00	KOSDAQ	금속	N	N	N	N	N	4130	-40	5	-0.96	39696660	9613	14.86	4180	4180	4110	5420	2920	4170	4129.48	3.30	-159	4236	4202	4151	4117	4066	4220	4135	80	1250	500	3000	5	1	15903199	657	5.02	0.46	12	0.06	822.00	8909.00	4300	20231110	-3.95	3550	20240805	16.34	4225	-2.25	20240522	3550	16.34	20240805	4300	-3.95	20231110	3550	16.34	20240805	1.42	N	004780	500	79 억	525419	N	N	0	N	N
91	20241016	140201	57	100.00	KOSDAQ	금속	N	N	N	N	N	4130	-40	5	-0.96	34033020	8240	12.74	4180	4180	4110	5420	2920	4170	4130.22	3.30	-159	4236	4202	4151	4117	4066	4220	4135	80	1250	500	3000	5	1	15903199	657	5.02	0.46	12	0.05	822.00	8909.00	4300	20231110	-3.95	3550	20240805	16.34	4225	-2.25	20240522	3550	16.34	20240805	4300	-3.95	20231110	3550	16.34	20240805	1.42	N	004780	500	79 억	525419	N	N	0	N	N
92	20241016	130200	57	100.00	KOSDAQ	금속	N	N	N	N	N	4140	-30	5	-0.72	15353565	3709	5.73	4180	4180	4125	5420	2920	4170	4139.54	3.30	-158	4236	4202	4151	4117	4066	4220	4135	80	1250	500	3000	5	1	15903199	658	5.04	0.46	12	0.02	822.00	8909.00	4300	20231110	-3.72	3550	20240805	16.62	4225	-2.01	20240522	3550	16.62	20240805	4300	-3.72	20231110	3550	16.62	20240805	1.42	N	004780	500	79 억	525419	N	N	0	N	N
93	20241016	120201	57	100.00	KOSDAQ	금속	N	N	N	N	N	4150	-20	5	-0.48	11024905	2661	4.11	4180	4180	4125	5420	2920	4170	4143.14	3.30	-148	4236	4202	4151	4117	4066	4220	4135	80	1250	500	3000	5	1	15903199	660	5.05	0.47	12	0.02	822.00	8909.00	4300	20231110	-3.49	3550	20240805	16.90	4225	-1.78	20240522	3550	16.90	20240805	4300	-3.49	20231110	3550	16.90	20240805	1.42	N	004780	500	79 억	525419	N	N	0	N	N
94	20241016	110201	57	100.00	KOSDAQ	금속	N	N	N	N	N	4145	-25	5	-0.60	9909970	2392	3.70	4180	4180	4125	5420	2920	4170	4142.96	3.30	63	4236	4202	4151	4117	4066	4220	4135	80	1250	500	3000	5	1	15903199	659	5.04	0.47	12	0.02	822.00	8909.00	4300	20231110	-3.60	3550	20240805	16.76	4225	-1.89	20240522	3550	16.76	20240805	4300	-3.60	20231110	3550	16.76	20240805	1.42	N	004780	500	79 억	525419	N	N	0	N	N
95	20241016	100200	57	100.00	KOSDAQ	금속	N	N	N	N	N	4145	-25	5	-0.60	7359710	1775	2.74	4180	4180	4125	5420	2920	4170	4146.32	3.30	75	4236	4202	4151	4117	4066	4220	4135	80	1250	500	3000	5	1	15903199	659	5.04	0.47	12	0.01	822.00	8909.00	4300	20231110	-3.60	3550	20240805	16.76	4225	-1.89	20240522	3550	16.76	20240805	4300	-3.60	20231110	3550	16.76	20240805	1.42	N	004780	500	79 억	525419	N	N	0	N	N
96	20241016	090201	57	100.00	KOSDAQ	금속	N	N	N	N	N	4165	-5	5	-0.12	2144275	513	0.79	4180	4180	4165	5420	2920	4170	4179.87	3.30	-27	4236	4202	4151	4117	4066	4220	4135	80	1250	500	3000	5	1	15903199	662	5.07	0.47	12	0.00	822.00	8909.00	4300	20231110	-3.14	3550	20240805	17.32	4225	-1.42	20240522	3550	17.32	20240805	4300	-3.14	20231110	3550	17.32	20240805	1.42	N	004780	500	79 억	525419	N	N	0	N	N
97	20241015	160200	57	100.00	KOSDAQ	금속	N	N	N	N	N	4170	30	2	0.72	267199595	64204	420.32	4100	4185	4100	5380	2900	4140	4161.73	3.31	-496	4220	4180	4145	4105	4070	4162	4087	80	1240	500	2980	5	1	15903199	663	5.07	0.47	12	0.40	822.00	8909.00	4300	20231110	-3.02	3550	20240805	17.46	4225	-1.30	20240522	3550	17.46	20240805	4300	-3.02	20231110	3550	17.46	20240805	1.34	N	004780	500	79 억	525882	N	N	0	N	N
98	20241015	150200	57	100.00	KOSDAQ	금속	N	N	N	N	N	4180	40	2	0.97	200778215	48277	316.05	4100	4185	4100	5380	2900	4140	4158.88	3.31	-457	4220	4180	4145	4105	4070	4162	4087	80	1240	500	2980	5	1	15903199	665	5.09	0.47	12	0.30	822.00	8909.00	4300	20231110	-2.79	3550	20240805	17.75	4225	-1.07	20240522	3550	17.75	20240805	4300	-2.79	20231110	3550	17.75	20240805	1.34	N	004780	500	79 억	525882	N	N	0	N	N
99	20241015	140201	57	100.00	KOSDAQ	금속	N	N	N	N	N	4150	10	2	0.24	30458775	7363	48.20	4100	4155	4100	5380	2900	4140	4136.73	3.31	-248	4220	4180	4145	4105	4070	4162	4087	80	1240	500	2980	5	1	15903199	660	5.05	0.47	12	0.05	822.00	8909.00	4300	20231110	-3.49	3550	20240805	16.90	4225	-1.78	20240522	3550	16.90	20240805	4300	-3.49	20231110	3550	16.90	20240805	1.34	N	004780	500	79 억	525882	N	N	0	N	N
100	20241015	130201	57	100.00	KOSDAQ	금속	N	N	N	N	N	4140	0	3	0.00	28799125	6962	45.58	4100	4155	4100	5380	2900	4140	4136.62	3.31	-247	4220	4180	4145	4105	4070	4162	4087	80	1240	500	2980	5	1	15903199	658	5.04	0.46	12	0.04	822.00	8909.00	4300	20231110	-3.72	3550	20240805	16.62	4225	-2.01	20240522	3550	16.62	20240805	4300	-3.72	20231110	3550	16.62	20240805	1.34	N	004780	500	79 억	525882	N	N	0	N	N
101	20241015	120200	57	100.00	KOSDAQ	금속	N	N	N	N	N	4135	-5	5	-0.12	28691260	6936	45.41	4100	4155	4100	5380	2900	4140	4136.57	3.31	-247	4220	4180	4145	4105	4070	4162	4087	80	1240	500	2980	5	1	15903199	658	5.03	0.46	12	0.04	822.00	8909.00	4300	20231110	-3.84	3550	20240805	16.48	4225	-2.13	20240522	3550	16.48	20240805	4300	-3.84	20231110	3550	16.48	20240805	1.34	N	004780	500	79 억	525882	N	N	0	N	N
102	20241015	110201	57	100.00	KOSDAQ	금속	N	N	N	N	N	4155	15	2	0.36	14056045	3399	22.25	4100	4155	4100	5380	2900	4140	4135.35	3.31	-246	4220	4180	4145	4105	4070	4162	4087	80	1240	500	2980	5	1	15903199	661	5.05	0.47	12	0.02	822.00	8909.00	4300	20231110	-3.37	3550	20240805	17.04	4225	-1.66	20240522	3550	17.04	20240805	4300	-3.37	20231110	3550	17.04	20240805	1.34	N	004780	500	79 억	525882	N	N	0	N	N
103	20241015	100201	57	100.00	KOSDAQ	금속	N	N	N	N	N	4145	5	2	0.12	7662965	1856	12.15	4100	4155	4100	5380	2900	4140	4128.75	3.31	-117	4220	4180	4145	4105	4070	4162	4087	80	1240	500	2980	5	1	15903199	659	5.04	0.47	12	0.01	822.00	8909.00	4300	20231110	-3.60	3550	20240805	16.76	4225	-1.89	20240522	3550	16.76	20240805	4300	-3.60	20231110	3550	16.76	20240805	1.34	N	004780	500	79 억	525882	N	N	0	N	N
104	20241015	090200	57	100.00	KOSDAQ	금속	N	N	N	N	N	4130	-10	5	-0.24	1366170	331	2.17	4100	4135	4100	5380	2900	4140	4127.40	3.31	-6	4220	4180	4145	4105	4070	4162	4087	80	1240	500	2980	5	1	15903199	657	5.02	0.46	12	0.00	822.00	8909.00	4300	20231110	-3.95	3550	20240805	16.34	4225	-2.25	20240522	3550	16.34	20240805	4300	-3.95	20231110	3550	16.34	20240805	1.34	N	004780	500	79 억	525882	N	N	0	N	N
105	20241014	160158	57	100.00	KOSDAQ	금속	N	N	N	N	N	4140	-25	5	-0.60	63312375	15275	14.70	4175	4185	4110	5410	2920	4165	4144.84	3.31	-121	4258	4211	4123	4076	3988	4235	4100	80	1245	500	2990	5	1	15903199	658	5.04	0.46	12	0.10	822.00	8909.00	4300	20231110	-3.72	3550	20240805	16.62	4225	-2.01	20240522	3550	16.62	20240805	4300	-3.72	20231110	3550	16.62	20240805	1.35	N	004780	500	79 억	525886	N	N	0	N	N
106	20241014	150158	57	100.00	KOSDAQ	금속	N	N	N	N	N	4155	-10	5	-0.24	61510745	14840	14.28	4175	4185	4110	5410	2920	4165	4144.93	3.31	-46	4258	4211	4123	4076	3988	4235	4100	80	1245	500	2990	5	1	15903199	661	5.05	0.47	12	0.09	822.00	8909.00	4300	20231110	-3.37	3550	20240805	17.04	4225	-1.66	20240522	3550	17.04	20240805	4300	-3.37	20231110	3550	17.04	20240805	1.35	N	004780	500	79 억	525886	N	N	0	N	N
107	20241014	140158	57	100.00	KOSDAQ	금속	N	N	N	N	N	4140	-25	5	-0.60	60311990	14550	14.01	4175	4185	4110	5410	2920	4165	4145.15	3.31	-52	4258	4211	4123	4076	3988	4235	4100	80	1245	500	2990	5	1	15903199	658	5.04	0.46	12	0.09	822.00	8909.00	4300	20231110	-3.72	3550	20240805	16.62	4225	-2.01	20240522	3550	16.62	20240805	4300	-3.72	20231110	3550	16.62	20240805	1.35	N	004780	500	79 억	525886	N	N	0	N	N
108	20241014	130158	57	100.00	KOSDAQ	금속	N	N	N	N	N	4120	-45	5	-1.08	49949495	12035	11.58	4175	4185	4110	5410	2920	4165	4150.35	3.31	-64	4258	4211	4123	4076	3988	4235	4100	80	1245	500	2990	5	1	15903199	655	5.01	0.46	12	0.08	822.00	8909.00	4300	20231110	-4.19	3550	20240805	16.06	4225	-2.49	20240522	3550	16.06	20240805	4300	-4.19	20231110	3550	16.06	20240805	1.35	N	004780	500	79 억	525886	N	N	0	N	N
109	20241014	120158	57	100.00	KOSDAQ	금속	N	N	N	N	N	4165	0	3	0.00	35149905	8452	8.14	4175	4185	4110	5410	2920	4165	4158.77	3.31	24	4258	4211	4123	4076	3988	4235	4100	80	1245	500	2990	5	1	15903199	662	5.07	0.47	12	0.05	822.00	8909.00	4300	20231110	-3.14	3550	20240805	17.32	4225	-1.42	20240522	3550	17.32	20240805	4300	-3.14	20231110	3550	17.32	20240805	1.35	N	004780	500	79 억	525886	N	N	0	N	N
110	20241014	110158	57	100.00	KOSDAQ	금속	N	N	N	N	N	4165	0	3	0.00	32760645	7878	7.58	4175	4185	4110	5410	2920	4165	4158.50	3.31	79	4258	4211	4123	4076	3988	4235	4100	80	1245	500	2990	5	1	15903199	662	5.07	0.47	12	0.05	822.00	8909.00	4300	20231110	-3.14	3550	20240805	17.32	4225	-1.42	20240522	3550	17.32	20240805	4300	-3.14	20231110	3550	17.32	20240805	1.35	N	004780	500	79 억	525886	N	N	0	N	N
111	20241014	100157	57	100.00	KOSDAQ	금속	N	N	N	N	N	4155	-10	5	-0.24	24073705	5792	5.58	4175	4185	4110	5410	2920	4165	4156.37	3.31	250	4258	4211	4123	4076	3988	4235	4100	80	1245	500	2990	5	1	15903199	661	5.05	0.47	12	0.04	822.00	8909.00	4300	20231110	-3.37	3550	20240805	17.04	4225	-1.66	20240522	3550	17.04	20240805	4300	-3.37	20231110	3550	17.04	20240805	1.35	N	004780	500	79 억	525886	N	N	0	N	N
112	20241014	090159	57	100.00	KOSDAQ	금속	N	N	N	N	N	4165	0	3	0.00	3788490	908	0.87	4175	4175	4165	5410	2920	4165	4172.35	3.31	-217	4258	4211	4123	4076	3988	4235	4100	80	1245	500	2990	5	1	15903199	662	5.07	0.47	12	0.01	822.00	8909.00	4300	20231110	-3.14	3550	20240805	17.32	4225	-1.42	20240522	3550	17.32	20240805	4300	-3.14	20231110	3550	17.32	20240805	1.35	N	004780	500	79 억	525886	N	N	0	N	N
113	20241011	160157	57	100.00	KOSDAQ	금속	N	N	N	N	N	4165	115	2	2.84	424884430	103815	3818.13	4075	4170	4035	5260	2835	4050	4092.56	3.31	102	4090	4070	4060	4040	4030	4065	4035	80	1210	500	2910	5	1	15903199	662	5.07	0.47	12	0.65	822.00	8909.00	4300	20231110	-3.14	3550	20240805	17.32	4225	-1.42	20240522	3550	17.32	20240805	4300	-3.14	20231110	3550	17.32	20240805	1.36	N	004780	500	79 억	525901	N	N	0	N	N
114	20241011	150157	57	100.00	KOSDAQ	금속	N	N	N	N	N	4120	70	2	1.73	342898695	84030	3090.47	4075	4120	4035	5260	2835	4050	4080.67	3.31	-208	4090	4070	4060	4040	4030	4065	4035	80	1210	500	2910	5	1	15903199	655	5.01	0.46	12	0.53	822.00	8909.00	4300	20231110	-4.19	3550	20240805	16.06	4225	-2.49	20240522	3550	16.06	20240805	4300	-4.19	20231110	3550	16.06	20240805	1.36	N	004780	500	79 억	525901	N	N	0	N	N
115	20241011	140158	57	100.00	KOSDAQ	금속	N	N	N	N	N	4085	35	2	0.86	250925980	61575	2264.62	4075	4085	4035	5260	2835	4050	4075.13	3.31	-208	4090	4070	4060	4040	4030	4065	4035	80	1210	500	2910	5	1	15903199	650	4.97	0.46	12	0.39	822.00	8909.00	4300	20231110	-5.00	3550	20240805	15.07	4225	-3.31	20240522	3550	15.07	20240805	4300	-5.00	20231110	3550	15.07	20240805	1.36	N	004780	500	79 억	525901	N	N	0	N	N
116	20241011	130158	57	100.00	KOSDAQ	금속	N	N	N	N	N	4080	30	2	0.74	243016650	59636	2193.31	4075	4085	4035	5260	2835	4050	4075.00	3.31	-208	4090	4070	4060	4040	4030	4065	4035	80	1210	500	2910	5	1	15903199	649	4.96	0.46	12	0.37	822.00	8909.00	4300	20231110	-5.12	3550	20240805	14.93	4225	-3.43	20240522	3550	14.93	20240805	4300	-5.12	20231110	3550	14.93	20240805	1.36	N	004780	500	79 억	525901	N	N	0	N	N
117	20241011	120158	57	100.00	KOSDAQ	금속	N	N	N	N	N	4080	30	2	0.74	133112790	32699	1202.61	4075	4080	4035	5260	2835	4050	4070.85	3.31	-1032	4090	4070	4060	4040	4030	4065	4035	80	1210	500	2910	5	1	15903199	649	4.96	0.46	12	0.21	822.00	8909.00	4300	20231110	-5.12	3550	20240805	14.93	4225	-3.43	20240522	3550	14.93	20240805	4300	-5.12	20231110	3550	14.93	20240805	1.36	N	004780	500	79 억	525901	N	N	0	N	N
118	20241011	110158	57	100.00	KOSDAQ	금속	N	N	N	N	N	4070	20	2	0.49	108201535	26589	977.90	4075	4080	4035	5260	2835	4050	4069.41	3.31	-1032	4090	4070	4060	4040	4030	4065	4035	80	1210	500	2910	5	1	15903199	647	4.95	0.46	12	0.17	822.00	8909.00	4300	20231110	-5.35	3550	20240805	14.65	4225	-3.67	20240522	3550	14.65	20240805	4300	-5.35	20231110	3550	14.65	20240805	1.36	N	004780	500	79 억	525901	N	N	0	N	N
119	20241011	100203	57	100.00	KOSDAQ	금속	N	N	N	N	N	4080	30	2	0.74	78042495	19191	705.81	4075	4080	4035	5260	2835	4050	4066.62	3.31	-534	4090	4070	4060	4040	4030	4065	4035	80	1210	500	2910	5	1	15903199	649	4.96	0.46	12	0.12	822.00	8909.00	4300	20231110	-5.12	3550	20240805	14.93	4225	-3.43	20240522	3550	14.93	20240805	4300	-5.12	20231110	3550	14.93	20240805	1.36	N	004780	500	79 억	525901	N	N	0	N	N
120	20241011	090158	57	100.00	KOSDAQ	금속	N	N	N	N	N	4075	25	2	0.62	301550	74	2.72	4075	4075	4075	5260	2835	4050	4075.00	3.31	-11	4090	4070	4060	4040	4030	4065	4035	80	1210	500	2910	5	1	15903199	648	4.96	0.46	12	0.00	822.00	8909.00	4300	20231110	-5.23	3550	20240805	14.79	4225	-3.55	20240522	3550	14.79	20240805	4300	-5.23	20231110	3550	14.79	20240805	1.36	N	004780	500	79 억	525901	N	N	0	N	N
121	20241010	160200	57	100.00	KOSDAQ	금속	N	N	N	N	N	4050	-30	5	-0.74	10821085	2662	10.99	4080	4080	4050	5300	2860	4080	4065.04	3.31	-16	4120	4100	4060	4040	4000	4110	4050	80	1220	500	2930	5	1	15903199	644	4.93	0.45	12	0.02	822.00	8909.00	4300	20231110	-5.81	3550	20240805	14.08	4225	-4.14	20240522	3550	14.08	20240805	4300	-5.81	20231110	3550	14.08	20240805	1.36	N	004780	500	79 억	525917	N	N	0	N	N
122	20241010	150203	57	100.00	KOSDAQ	금속	N	N	N	N	N	4065	-15	5	-0.37	10488950	2580	10.65	4080	4080	4050	5300	2860	4080	4065.48	3.31	-11	4120	4100	4060	4040	4000	4110	4050	80	1220	500	2930	5	1	15903199	646	4.95	0.46	12	0.02	822.00	8909.00	4300	20231110	-5.47	3550	20240805	14.51	4225	-3.79	20240522	3550	14.51	20240805	4300	-5.47	20231110	3550	14.51	20240805	1.36	N	004780	500	79 억	525917	N	N	0	N	N
123	20241010	140201	57	100.00	KOSDAQ	금속	N	N	N	N	N	4065	-15	5	-0.37	7934250	1950	8.05	4080	4080	4055	5300	2860	4080	4068.85	3.31	-9	4120	4100	4060	4040	4000	4110	4050	80	1220	500	2930	5	1	15903199	646	4.95	0.46	12	0.01	822.00	8909.00	4300	20231110	-5.47	3550	20240805	14.51	4225	-3.79	20240522	3550	14.51	20240805	4300	-5.47	20231110	3550	14.51	20240805	1.36	N	004780	500	79 억	525917	N	N	0	N	N
124	20241010	130201	57	100.00	KOSDAQ	금속	N	N	N	N	N	4070	-10	5	-0.25	7877340	1936	7.99	4080	4080	4055	5300	2860	4080	4068.87	3.31	-9	4120	4100	4060	4040	4000	4110	4050	80	1220	500	2930	5	1	15903199	647	4.95	0.46	12	0.01	822.00	8909.00	4300	20231110	-5.35	3550	20240805	14.65	4225	-3.67	20240522	3550	14.65	20240805	4300	-5.35	20231110	3550	14.65	20240805	1.36	N	004780	500	79 억	525917	N	N	0	N	N
125	20241010	120201	57	100.00	KOSDAQ	금속	N	N	N	N	N	4065	-15	5	-0.37	6490690	1595	6.58	4080	4080	4055	5300	2860	4080	4069.40	3.31	-9	4120	4100	4060	4040	4000	4110	4050	80	1220	500	2930	5	1	15903199	646	4.95	0.46	12	0.01	822.00	8909.00	4300	20231110	-5.47	3550	20240805	14.51	4225	-3.79	20240522	3550	14.51	20240805	4300	-5.47	20231110	3550	14.51	20240805	1.36	N	004780	500	79 억	525917	N	N	0	N	N
126	20241010	110200	57	100.00	KOSDAQ	금속	N	N	N	N	N	4070	-10	5	-0.25	4297470	1056	4.36	4080	4080	4055	5300	2860	4080	4069.57	3.31	-9	4120	4100	4060	4040	4000	4110	4050	80	1220	500	2930	5	1	15903199	647	4.95	0.46	12	0.01	822.00	8909.00	4300	20231110	-5.35	3550	20240805	14.65	4225	-3.67	20240522	3550	14.65	20240805	4300	-5.35	20231110	3550	14.65	20240805	1.36	N	004780	500	79 억	525917	N	N	0	N	N
127	20241010	100200	57	100.00	KOSDAQ	금속	N	N	N	N	N	4060	-20	5	-0.49	3011675	739	3.05	4080	4080	4055	5300	2860	4080	4075.34	3.31	-22	4120	4100	4060	4040	4000	4110	4050	80	1220	500	2930	5	1	15903199	646	4.94	0.46	12	0.00	822.00	8909.00	4300	20231110	-5.58	3550	20240805	14.37	4225	-3.91	20240522	3550	14.37	20240805	4300	-5.58	20231110	3550	14.37	20240805	1.36	N	004780	500	79 억	525917	N	N	0	N	N
128	20241010	090200	57	100.00	KOSDAQ	금속	N	N	N	N	N	4080	0	3	0.00	2019600	495	2.04	4080	4080	4080	5300	2860	4080	4080.00	3.31	-74	4120	4100	4060	4040	4000	4110	4050	80	1220	500	2930	5	1	15903199	649	4.96	0.46	12	0.00	822.00	8909.00	4300	20231110	-5.12	3550	20240805	14.93	4225	-3.43	20240522	3550	14.93	20240805	4300	-5.12	20231110	3550	14.93	20240805	1.36	N	004780	500	79 억	525917	N	N	0	N	N
129	20241008	160201	57	100.00	KOSDAQ	금속	N	N	N	N	N	4080	55	2	1.37	98392495	24225	215.76	4025	4080	4020	5230	2820	4025	4061.61	3.31	24	4085	4055	4025	3995	3965	4040	3980	80	1205	500	2890	5	1	15903199	649	4.96	0.46	12	0.15	822.00	8909.00	4300	20231110	-5.12	3550	20240805	14.93	4225	-3.43	20240522	3550	14.93	20240805	4300	-5.12	20231110	3550	14.93	20240805	1.36	N	004780	500	79 억	525893	N	N	0	N	N
130	20241008	150201	57	100.00	KOSDAQ	금속	N	N	N	N	N	4065	40	2	0.99	72482805	17866	159.12	4025	4075	4020	5230	2820	4025	4057.02	3.31	61	4085	4055	4025	3995	3965	4040	3980	80	1205	500	2890	5	1	15903199	646	4.95	0.46	12	0.11	822.00	8909.00	4300	20231110	-5.47	3550	20240805	14.51	4225	-3.79	20240522	3550	14.51	20240805	4300	-5.47	20231110	3550	14.51	20240805	1.36	N	004780	500	79 억	525893	N	N	0	N	N
131	20241008	140200	57	100.00	KOSDAQ	금속	N	N	N	N	N	4055	30	2	0.75	54312135	13393	119.28	4025	4075	4020	5230	2820	4025	4055.26	3.31	61	4085	4055	4025	3995	3965	4040	3980	80	1205	500	2890	5	1	15903199	645	4.93	0.46	12	0.08	822.00	8909.00	4300	20231110	-5.70	3550	20240805	14.23	4225	-4.02	20240522	3550	14.23	20240805	4300	-5.70	20231110	3550	14.23	20240805	1.36	N	004780	500	79 억	525893	N	N	0	N	N
132	20241008	130201	57	100.00	KOSDAQ	금속	N	N	N	N	N	4050	25	2	0.62	52116425	12851	114.45	4025	4075	4020	5230	2820	4025	4055.44	3.31	37	4085	4055	4025	3995	3965	4040	3980	80	1205	500	2890	5	1	15903199	644	4.93	0.45	12	0.08	822.00	8909.00	4300	20231110	-5.81	3550	20240805	14.08	4225	-4.14	20240522	3550	14.08	20240805	4300	-5.81	20231110	3550	14.08	20240805	1.36	N	004780	500	79 억	525893	N	N	0	N	N
133	20241008	120200	57	100.00	KOSDAQ	금속	N	N	N	N	N	4050	25	2	0.62	50688510	12498	111.31	4025	4075	4020	5230	2820	4025	4055.73	3.31	37	4085	4055	4025	3995	3965	4040	3980	80	1205	500	2890	5	1	15903199	644	4.93	0.45	12	0.08	822.00	8909.00	4300	20231110	-5.81	3550	20240805	14.08	4225	-4.14	20240522	3550	14.08	20240805	4300	-5.81	20231110	3550	14.08	20240805	1.36	N	004780	500	79 억	525893	N	N	0	N	N
134	20241008	110200	57	100.00	KOSDAQ	금속	N	N	N	N	N	4045	20	2	0.50	9549925	2373	21.13	4025	4050	4020	5230	2820	4025	4024.41	3.31	37	4085	4055	4025	3995	3965	4040	3980	80	1205	500	2890	5	1	15903199	643	4.92	0.45	12	0.01	822.00	8909.00	4300	20231110	-5.93	3550	20240805	13.94	4225	-4.26	20240522	3550	13.94	20240805	4300	-5.93	20231110	3550	13.94	20240805	1.36	N	004780	500	79 억	525893	N	N	0	N	N
135	20241008	100201	57	100.00	KOSDAQ	금속	N	N	N	N	N	4025	0	3	0.00	2824865	702	6.25	4025	4050	4020	5230	2820	4025	4024.02	3.31	37	4085	4055	4025	3995	3965	4040	3980	80	1205	500	2890	5	1	15903199	640	4.90	0.45	12	0.00	822.00	8909.00	4300	20231110	-6.40	3550	20240805	13.38	4225	-4.73	20240522	3550	13.38	20240805	4300	-6.40	20231110	3550	13.38	20240805	1.36	N	004780	500	79 억	525893	N	N	0	N	N
136	20241008	090200	57	100.00	KOSDAQ	금속	N	N	N	N	N	4050	25	2	0.62	24200	6	0.05	4025	4050	4025	5230	2820	4025	4033.33	3.31	0	4085	4055	4025	3995	3965	4040	3980	80	1205	500	2890	5	1	15903199	644	4.93	0.45	12	0.00	822.00	8909.00	4300	20231110	-5.81	3550	20240805	14.08	4225	-4.14	20240522	3550	14.08	20240805	4300	-5.81	20231110	3550	14.08	20240805	1.36	N	004780	500	79 억	525893	N	N	0	N	N
137	20241007	160159	57	100.00	KOSDAQ	금속	N	N	N	N	N	4025	5	2	0.12	44864205	11144	43.32	4030	4055	3995	5220	2815	4020	4025.86	3.31	281	4223	4121	3943	3841	3663	4032	3752	80	1200	500	2890	5	1	15903199	640	4.90	0.45	12	0.07	822.00	8909.00	4300	20231110	-6.40	3550	20240805	13.38	4225	-4.73	20240522	3550	13.38	20240805	4300	-6.40	20231110	3550	13.38	20240805	1.34	N	004780	500	79 억	525612	N	N	0	N	N
138	20241007	150200	57	100.00	KOSDAQ	금속	N	N	N	N	N	4035	15	2	0.37	32854795	8152	31.69	4030	4055	3995	5220	2815	4020	4030.27	3.31	246	4223	4121	3943	3841	3663	4032	3752	80	1200	500	2890	5	1	15903199	642	4.91	0.45	12	0.05	822.00	8909.00	4300	20231110	-6.16	3550	20240805	13.66	4225	-4.50	20240522	3550	13.66	20240805	4300	-6.16	20231110	3550	13.66	20240805	1.34	N	004780	500	79 억	525612	N	N	0	N	N
139	20241007	140215	57	100.00	KOSDAQ	금속	N	N	N	N	N	4040	20	2	0.50	32628810	8096	31.47	4030	4055	3995	5220	2815	4020	4030.24	3.31	246	4223	4121	3943	3841	3663	4032	3752	80	1200	500	2890	5	1	15903199	642	4.91	0.45	12	0.05	822.00	8909.00	4300	20231110	-6.05	3550	20240805	13.80	4225	-4.38	20240522	3550	13.80	20240805	4300	-6.05	20231110	3550	13.80	20240805	1.34	N	004780	500	79 억	525612	N	N	0	N	N
140	20241007	130158	57	100.00	KOSDAQ	금속	N	N	N	N	N	4040	20	2	0.50	32099575	7965	30.96	4030	4055	3995	5220	2815	4020	4030.08	3.31	246	4223	4121	3943	3841	3663	4032	3752	80	1200	500	2890	5	1	15903199	642	4.91	0.45	12	0.05	822.00	8909.00	4300	20231110	-6.05	3550	20240805	13.80	4225	-4.38	20240522	3550	13.80	20240805	4300	-6.05	20231110	3550	13.80	20240805	1.34	N	004780	500	79 억	525612	N	N	0	N	N
141	20241007	120210	57	100.00	KOSDAQ	금속	N	N	N	N	N	4040	20	2	0.50	31925790	7922	30.80	4030	4055	3995	5220	2815	4020	4030.02	3.31	246	4223	4121	3943	3841	3663	4032	3752	80	1200	500	2890	5	1	15903199	642	4.91	0.45	12	0.05	822.00	8909.00	4300	20231110	-6.05	3550	20240805	13.80	4225	-4.38	20240522	3550	13.80	20240805	4300	-6.05	20231110	3550	13.80	20240805	1.34	N	004780	500	79 억	525612	N	N	0	N	N
142	20241007	110201	57	100.00	KOSDAQ	금속	N	N	N	N	N	4015	-5	5	-0.12	9768980	2443	9.50	4030	4030	3995	5220	2815	4020	3998.76	3.31	246	4223	4121	3943	3841	3663	4032	3752	80	1200	500	2890	5	1	15903199	639	4.88	0.45	12	0.02	822.00	8909.00	4300	20231110	-6.63	3550	20240805	13.10	4225	-4.97	20240522	3550	13.10	20240805	4300	-6.63	20231110	3550	13.10	20240805	1.34	N	004780	500	79 억	525612	N	N	0	N	N
143	20241007	100155	57	100.00	KOSDAQ	금속	N	N	N	N	N	4010	-10	5	-0.25	8548520	2139	8.32	4030	4030	3995	5220	2815	4020	3996.50	3.31	235	4223	4121	3943	3841	3663	4032	3752	80	1200	500	2890	5	1	15903199	638	4.88	0.45	12	0.01	822.00	8909.00	4300	20231110	-6.74	3550	20240805	12.96	4225	-5.09	20240522	3550	12.96	20240805	4300	-6.74	20231110	3550	12.96	20240805	1.34	N	004780	500	79 억	525612	N	N	0	N	N
144	20241007	090152	57	100.00	KOSDAQ	금속	N	N	N	N	N	3995	-25	5	-0.62	4095750	1025	3.98	4030	4030	3995	5220	2815	4020	3995.85	3.31	0	4223	4121	3943	3841	3663	4032	3752	80	1200	500	2890	5	1	15903199	635	4.86	0.45	12	0.01	822.00	8909.00	4300	20231110	-7.09	3550	20240805	12.54	4225	-5.44	20240522	3550	12.54	20240805	4300	-7.09	20231110	3550	12.54	20240805	1.34	N	004780	500	79 억	525612	N	N	0	N	N
145	20241004	160153	57	100.00	KOSDAQ	금속	N	N	N	N	N	4020	25	2	0.63	102730655	25711	115.54	4045	4045	3765	5190	2800	3995	3995.59	3.31	-9	4035	4015	3995	3975	3955	4025	3985	80	1195	500	2870	5	1	15903199	639	4.89	0.45	12	0.16	822.00	8909.00	4300	20231110	-6.51	3550	20240805	13.24	4225	-4.85	20240522	3550	13.24	20240805	4300	-6.51	20231110	3550	13.24	20240805	1.34	N	004780	500	79 억	525621	N	N	0	N	N
146	20241004	150153	57	100.00	KOSDAQ	금속	N	N	N	N	N	4020	25	2	0.63	88907520	22261	100.04	4045	4045	3765	5190	2800	3995	3993.87	3.31	-9	4035	4015	3995	3975	3955	4025	3985	80	1195	500	2870	5	1	15903199	639	4.89	0.45	12	0.14	822.00	8909.00	4300	20231110	-6.51	3550	20240805	13.24	4225	-4.85	20240522	3550	13.24	20240805	4300	-6.51	20231110	3550	13.24	20240805	1.34	N	004780	500	79 억	525621	N	N	0	N	N
147	20241004	140154	57	100.00	KOSDAQ	금속	N	N	N	N	N	4005	10	2	0.25	47952900	12038	54.10	4045	4045	3765	5190	2800	3995	3983.46	3.31	-9	4035	4015	3995	3975	3955	4025	3985	80	1195	500	2870	5	1	15903199	637	4.87	0.45	12	0.08	822.00	8909.00	4300	20231110	-6.86	3550	20240805	12.82	4225	-5.21	20240522	3550	12.82	20240805	4300	-6.86	20231110	3550	12.82	20240805	1.34	N	004780	500	79 억	525621	N	N	0	N	N
148	20241004	130153	57	100.00	KOSDAQ	금속	N	N	N	N	N	4005	10	2	0.25	46988685	11797	53.02	4045	4045	3765	5190	2800	3995	3983.10	3.31	-9	4035	4015	3995	3975	3955	4025	3985	80	1195	500	2870	5	1	15903199	637	4.87	0.45	12	0.07	822.00	8909.00	4300	20231110	-6.86	3550	20240805	12.82	4225	-5.21	20240522	3550	12.82	20240805	4300	-6.86	20231110	3550	12.82	20240805	1.34	N	004780	500	79 억	525621	N	N	0	N	N
149	20241004	120153	57	100.00	KOSDAQ	금속	N	N	N	N	N	4005	10	2	0.25	42885810	10770	48.40	4045	4045	3765	5190	2800	3995	3981.97	3.31	-9	4035	4015	3995	3975	3955	4025	3985	80	1195	500	2870	5	1	15903199	637	4.87	0.45	12	0.07	822.00	8909.00	4300	20231110	-6.86	3550	20240805	12.82	4225	-5.21	20240522	3550	12.82	20240805	4300	-6.86	20231110	3550	12.82	20240805	1.34	N	004780	500	79 억	525621	N	N	0	N	N
150	20241004	110153	57	100.00	KOSDAQ	금속	N	N	N	N	N	4005	10	2	0.25	39429480	9905	44.51	4045	4045	3765	5190	2800	3995	3980.77	3.31	-9	4035	4015	3995	3975	3955	4025	3985	80	1195	500	2870	5	1	15903199	637	4.87	0.45	12	0.06	822.00	8909.00	4300	20231110	-6.86	3550	20240805	12.82	4225	-5.21	20240522	3550	12.82	20240805	4300	-6.86	20231110	3550	12.82	20240805	1.34	N	004780	500	79 억	525621	N	N	0	N	N
151	20241004	100153	57	100.00	KOSDAQ	금속	N	N	N	N	N	4000	5	2	0.13	36825600	9254	41.59	4045	4045	3765	5190	2800	3995	3979.43	3.31	-9	4035	4015	3995	3975	3955	4025	3985	80	1195	500	2870	5	1	15903199	636	4.87	0.45	12	0.06	822.00	8909.00	4300	20231110	-6.98	3550	20240805	12.68	4225	-5.33	20240522	3550	12.68	20240805	4300	-6.98	20231110	3550	12.68	20240805	1.34	N	004780	500	79 억	525621	N	N	0	N	N
152	20241004	090152	57	100.00	KOSDAQ	금속	N	N	N	N	N	4045	50	2	1.25	663380	164	0.74	4045	4045	4045	5190	2800	3995	4045.00	3.31	-21	4035	4015	3995	3975	3955	4025	3985	80	1195	500	2870	5	1	15903199	643	4.92	0.45	12	0.00	822.00	8909.00	4300	20231110	-5.93	3550	20240805	13.94	4225	-4.26	20240522	3550	13.94	20240805	4300	-5.93	20231110	3550	13.94	20240805	1.34	N	004780	500	79 억	525621	N	N	0	N	N
153	20241002	160152	57	100.00	KOSDAQ	금속	N	N	N	N	N	3995	-25	5	-0.62	88870825	22252	685.73	3985	4015	3975	5220	2815	4020	3993.84	3.31	-195	4066	4042	4021	3997	3976	4042	3997	80	1200	500	2890	5	1	15903199	635	4.86	0.45	12	0.14	822.00	8909.00	4300	20231110	-7.09	3550	20240805	12.54	4225	-5.44	20240522	3550	12.54	20240805	4300	-7.09	20231110	3550	12.54	20240805	1.34	N	004780	500	79 억	525815	N	N	1	N	N
154	20241002	150154	57	100.00	KOSDAQ	금속	N	N	N	N	N	4015	-5	5	-0.12	81290940	20355	627.27	3985	4015	3975	5220	2815	4020	3993.66	3.31	-195	4066	4042	4021	3997	3976	4042	3997	80	1200	500	2890	5	1	15903199	639	4.88	0.45	12	0.13	822.00	8909.00	4300	20231110	-6.63	3550	20240805	13.10	4225	-4.97	20240522	3550	13.10	20240805	4300	-6.63	20231110	3550	13.10	20240805	1.34	N	004780	500	79 억	525815	N	N	1	N	N
155	20241002	140153	57	100.00	KOSDAQ	금속	N	N	N	N	N	4010	-10	5	-0.25	76936315	19269	593.81	3985	4015	3975	5220	2815	4020	3992.75	3.31	-188	4066	4042	4021	3997	3976	4042	3997	80	1200	500	2890	5	1	15903199	638	4.88	0.45	12	0.12	822.00	8909.00	4300	20231110	-6.74	3550	20240805	12.96	4225	-5.09	20240522	3550	12.96	20240805	4300	-6.74	20231110	3550	12.96	20240805	1.34	N	004780	500	79 억	525815	N	N	1	N	N
156	20241002	130152	57	100.00	KOSDAQ	금속	N	N	N	N	N	4000	-20	5	-0.50	74501405	18661	575.07	3985	4015	3975	5220	2815	4020	3992.36	3.31	-177	4066	4042	4021	3997	3976	4042	3997	80	1200	500	2890	5	1	15903199	636	4.87	0.45	12	0.12	822.00	8909.00	4300	20231110	-6.98	3550	20240805	12.68	4225	-5.33	20240522	3550	12.68	20240805	4300	-6.98	20231110	3550	12.68	20240805	1.34	N	004780	500	79 억	525815	N	N	1	N	N
157	20241002	120152	57	100.00	KOSDAQ	금속	N	N	N	N	N	4015	-5	5	-0.12	56590980	14183	437.07	3985	4015	3975	5220	2815	4020	3990.06	3.31	-177	4066	4042	4021	3997	3976	4042	3997	80	1200	500	2890	5	1	15903199	639	4.88	0.45	12	0.09	822.00	8909.00	4300	20231110	-6.63	3550	20240805	13.10	4225	-4.97	20240522	3550	13.10	20240805	4300	-6.63	20231110	3550	13.10	20240805	1.34	N	004780	500	79 억	525815	N	N	1	N	N
158	20241002	110150	57	100.00	KOSDAQ	금속	N	N	N	N	N	3995	-25	5	-0.62	42080810	10551	325.15	3985	4015	3975	5220	2815	4020	3988.32	3.31	-177	4066	4042	4021	3997	3976	4042	3997	80	1200	500	2890	5	1	15903199	635	4.86	0.45	12	0.07	822.00	8909.00	4300	20231110	-7.09	3550	20240805	12.54	4225	-5.44	20240522	3550	12.54	20240805	4300	-7.09	20231110	3550	12.54	20240805	1.34	N	004780	500	79 억	525815	N	N	1	N	N
159	20241002	100151	57	100.00	KOSDAQ	금속	N	N	N	N	N	3985	-35	5	-0.87	24684875	6190	190.76	3985	4015	3980	5220	2815	4020	3987.86	3.31	-141	4066	4042	4021	3997	3976	4042	3997	80	1200	500	2890	5	1	15903199	634	4.85	0.45	12	0.04	822.00	8909.00	4300	20231110	-7.33	3550	20240805	12.25	4225	-5.68	20240522	3550	12.25	20240805	4300	-7.33	20231110	3550	12.25	20240805	1.34	N	004780	500	79 억	525815	N	N	1	N	N
160	20241002	090150	57	100.00	KOSDAQ	금속	N	N	N	N	N	3985	-35	5	-0.87	350680	88	2.71	3985	3985	3985	5220	2815	4020	3985.00	3.31	-8	4066	4042	4021	3997	3976	4042	3997	80	1200	500	2890	5	1	15903199	634	4.85	0.45	12	0.00	822.00	8909.00	4300	20231110	-7.33	3550	20240805	12.25	4225	-5.68	20240522	3550	12.25	20240805	4300	-7.33	20231110	3550	12.25	20240805	1.34	N	004780	500	79 억	525815	N	N	1	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History