KissMeData/095190/price/prices-20241001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

66 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	160814	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	-180	5	-7.89	720727385	336133	100.02	2200	2220	2100	2960	1600	2280	2144.17	1.25	-38657	2450	2365	2310	2225	2170	2337	2197	227	680	500	1550	5	1	45319772	952	-39.62	1.17	12	0.74	-53.00	1798.00	3920	20240626	-46.43	2005	20240912	4.74	3920	-46.43	20240626	2005	4.74	20240912	3920	-46.43	20240626	2005	4.74	20240912	0.27	N	095190	500	226 억	568606	N	N	53	N	N
3	20241031	150825	57	100.00	KOSDAQ	금속	N	N	N	N	N	2110	-170	5	-7.46	633723110	294760	87.71	2200	2220	2110	2960	1600	2280	2149.96	1.25	-31146	2450	2365	2310	2225	2170	2337	2197	227	680	500	1550	5	1	45319772	956	-39.81	1.17	12	0.65	-53.00	1798.00	3920	20240626	-46.17	2005	20240912	5.24	3920	-46.17	20240626	2005	5.24	20240912	3920	-46.17	20240626	2005	5.24	20240912	0.27	N	095190	500	226 억	568606	N	N	31	N	N
4	20241031	140824	57	100.00	KOSDAQ	금속	N	N	N	N	N	2135	-145	5	-6.36	519960665	241096	71.74	2200	2220	2125	2960	1600	2280	2156.65	1.25	-31170	2450	2365	2310	2225	2170	2337	2197	227	680	500	1550	5	1	45319772	968	-40.28	1.19	12	0.53	-53.00	1798.00	3920	20240626	-45.54	2005	20240912	6.48	3920	-45.54	20240626	2005	6.48	20240912	3920	-45.54	20240626	2005	6.48	20240912	0.27	N	095190	500	226 억	568606	N	N	31	N	N
5	20241031	130823	57	100.00	KOSDAQ	금속	N	N	N	N	N	2155	-125	5	-5.48	410964830	190058	56.56	2200	2220	2130	2960	1600	2280	2162.31	1.25	-27568	2450	2365	2310	2225	2170	2337	2197	227	680	500	1550	5	1	45319772	977	-40.66	1.20	12	0.42	-53.00	1798.00	3920	20240626	-45.03	2005	20240912	7.48	3920	-45.03	20240626	2005	7.48	20240912	3920	-45.03	20240626	2005	7.48	20240912	0.27	N	095190	500	226 억	568606	N	N	31	N	N
6	20241031	120824	57	100.00	KOSDAQ	금속	N	N	N	N	N	2145	-135	5	-5.92	394699400	182512	54.31	2200	2220	2130	2960	1600	2280	2162.59	1.25	-24013	2450	2365	2310	2225	2170	2337	2197	227	680	500	1550	5	1	45319772	972	-40.47	1.19	12	0.40	-53.00	1798.00	3920	20240626	-45.28	2005	20240912	6.98	3920	-45.28	20240626	2005	6.98	20240912	3920	-45.28	20240626	2005	6.98	20240912	0.27	N	095190	500	226 억	568606	N	N	31	N	N
7	20241031	110823	57	100.00	KOSDAQ	금속	N	N	N	N	N	2145	-135	5	-5.92	373857320	172779	51.41	2200	2220	2130	2960	1600	2280	2163.79	1.25	-20535	2450	2365	2310	2225	2170	2337	2197	227	680	500	1550	5	1	45319772	972	-40.47	1.19	12	0.38	-53.00	1798.00	3920	20240626	-45.28	2005	20240912	6.98	3920	-45.28	20240626	2005	6.98	20240912	3920	-45.28	20240626	2005	6.98	20240912	0.27	N	095190	500	226 억	568606	N	N	31	N	N
8	20241031	100823	57	100.00	KOSDAQ	금속	N	N	N	N	N	2140	-140	5	-6.14	268780720	123793	36.84	2200	2220	2135	2960	1600	2280	2171.21	1.25	-20160	2450	2365	2310	2225	2170	2337	2197	227	680	500	1550	5	1	45319772	970	-40.38	1.19	12	0.27	-53.00	1798.00	3920	20240626	-45.41	2005	20240912	6.73	3920	-45.41	20240626	2005	6.73	20240912	3920	-45.41	20240626	2005	6.73	20240912	0.27	N	095190	500	226 억	568606	N	N	31	N	N
9	20241031	090820	57	100.00	KOSDAQ	금속	N	N	N	N	N	2175	-105	5	-4.61	62666395	28770	8.56	2200	2220	2155	2960	1600	2280	2178.19	1.25	7695	2450	2365	2310	2225	2170	2337	2197	227	680	500	1550	5	1	45319772	986	-41.04	1.21	12	0.06	-53.00	1798.00	3920	20240626	-44.52	2005	20240912	8.48	3920	-44.52	20240626	2005	8.48	20240912	3920	-44.52	20240626	2005	8.48	20240912	0.27	N	095190	500	226 억	568606	N	N	31	N	N
10	20241030	160818	57	100.00	KOSDAQ	금속	N	N	N	N	N	2280	-85	5	-3.59	752619830	323062	96.66	2360	2395	2255	3070	1660	2365	2329.65	1.17	37054	2495	2430	2315	2250	2135	2462	2282	227	705	500	1600	5	1	45319772	1033	-43.02	1.27	12	0.71	-53.00	1798.00	3920	20240626	-41.84	2005	20240912	13.72	3920	-41.84	20240626	2005	13.72	20240912	3920	-41.84	20240626	2005	13.72	20240912	0.28	N	095190	500	226 억	530598	N	N	31	N	N
11	20241030	150838	57	100.00	KOSDAQ	금속	N	N	N	N	N	2280	-85	5	-3.59	705864530	302498	90.51	2360	2395	2260	3070	1660	2365	2333.45	1.17	35706	2495	2430	2315	2250	2135	2462	2282	227	705	500	1600	5	1	45319772	1033	-43.02	1.27	12	0.67	-53.00	1798.00	3920	20240626	-41.84	2005	20240912	13.72	3920	-41.84	20240626	2005	13.72	20240912	3920	-41.84	20240626	2005	13.72	20240912	0.28	N	095190	500	226 억	530598	N	N	48	N	N
12	20241030	140821	57	100.00	KOSDAQ	금속	N	N	N	N	N	2335	-30	5	-1.27	551595935	235178	70.37	2360	2395	2305	3070	1660	2365	2345.44	1.17	22379	2495	2430	2315	2250	2135	2462	2282	227	705	500	1600	5	1	45319772	1058	-44.06	1.30	12	0.52	-53.00	1798.00	3920	20240626	-40.43	2005	20240912	16.46	3920	-40.43	20240626	2005	16.46	20240912	3920	-40.43	20240626	2005	16.46	20240912	0.28	N	095190	500	226 억	530598	N	N	48	N	N
13	20241030	130826	57	100.00	KOSDAQ	금속	N	N	N	N	N	2330	-35	5	-1.48	536950345	228885	68.48	2360	2395	2305	3070	1660	2365	2345.94	1.17	22736	2495	2430	2315	2250	2135	2462	2282	227	705	500	1600	5	1	45319772	1056	-43.96	1.30	12	0.51	-53.00	1798.00	3920	20240626	-40.56	2005	20240912	16.21	3920	-40.56	20240626	2005	16.21	20240912	3920	-40.56	20240626	2005	16.21	20240912	0.28	N	095190	500	226 억	530598	N	N	48	N	N
14	20241030	120837	57	100.00	KOSDAQ	금속	N	N	N	N	N	2365	0	3	0.00	439222540	187263	56.03	2360	2395	2305	3070	1660	2365	2345.48	1.17	23057	2495	2430	2315	2250	2135	2462	2282	227	705	500	1600	5	1	45319772	1072	-44.62	1.32	12	0.41	-53.00	1798.00	3920	20240626	-39.67	2005	20240912	17.96	3920	-39.67	20240626	2005	17.96	20240912	3920	-39.67	20240626	2005	17.96	20240912	0.28	N	095190	500	226 억	530598	N	N	48	N	N
15	20241030	110823	57	100.00	KOSDAQ	금속	N	N	N	N	N	2365	0	3	0.00	375214485	160235	47.94	2360	2395	2305	3070	1660	2365	2341.65	1.17	17374	2495	2430	2315	2250	2135	2462	2282	227	705	500	1600	5	1	45319772	1072	-44.62	1.32	12	0.35	-53.00	1798.00	3920	20240626	-39.67	2005	20240912	17.96	3920	-39.67	20240626	2005	17.96	20240912	3920	-39.67	20240626	2005	17.96	20240912	0.28	N	095190	500	226 억	530598	N	N	48	N	N
16	20241030	100821	57	100.00	KOSDAQ	금속	N	N	N	N	N	2310	-55	5	-2.33	218954030	94014	28.13	2360	2375	2305	3070	1660	2365	2328.95	1.17	16820	2495	2430	2315	2250	2135	2462	2282	227	705	500	1600	5	1	45319772	1047	-43.58	1.28	12	0.21	-53.00	1798.00	3920	20240626	-41.07	2005	20240912	15.21	3920	-41.07	20240626	2005	15.21	20240912	3920	-41.07	20240626	2005	15.21	20240912	0.28	N	095190	500	226 억	530598	N	N	48	N	N
17	20241030	090825	57	100.00	KOSDAQ	금속	N	N	N	N	N	2370	5	2	0.21	29540790	12598	3.77	2360	2375	2320	3070	1660	2365	2344.88	1.17	1586	2495	2430	2315	2250	2135	2462	2282	227	705	500	1600	5	1	45319772	1074	-44.72	1.32	12	0.03	-53.00	1798.00	3920	20240626	-39.54	2005	20240912	18.20	3920	-39.54	20240626	2005	18.20	20240912	3920	-39.54	20240626	2005	18.20	20240912	0.28	N	095190	500	226 억	530598	N	N	48	N	N
18	20241029	160754	57	100.00	KOSDAQ	금속	N	N	N	N	N	2365	160	2	7.26	761065375	330186	130.92	2205	2380	2200	2865	1545	2205	2304.74	1.10	34724	2438	2321	2248	2131	2058	2285	2095	227	660	500	1490	5	1	45319772	1072	-44.62	1.32	12	0.73	-53.00	1798.00	3920	20240626	-39.67	2005	20240912	17.96	3920	-39.67	20240626	2005	17.96	20240912	3920	-39.67	20240626	2005	17.96	20240912	0.27	N	095190	500	226 억	496490	N	N	48	N	N
19	20241029	150807	57	100.00	KOSDAQ	금속	N	N	N	N	N	2360	155	2	7.03	682635380	296957	117.75	2205	2380	2200	2865	1545	2205	2298.77	1.10	33112	2438	2321	2248	2131	2058	2285	2095	227	660	500	1490	5	1	45319772	1070	-44.53	1.31	12	0.66	-53.00	1798.00	3920	20240626	-39.80	2005	20240912	17.71	3920	-39.80	20240626	2005	17.71	20240912	3920	-39.80	20240626	2005	17.71	20240912	0.27	N	095190	500	226 억	496490	N	N	158	N	N
20	20241029	140717	57	100.00	KOSDAQ	금속	N	N	N	N	N	2300	95	2	4.31	339029720	149946	59.46	2205	2315	2200	2865	1545	2205	2261.01	1.10	29488	2438	2321	2248	2131	2058	2285	2095	227	660	500	1490	5	1	45319772	1042	-43.40	1.28	12	0.33	-53.00	1798.00	3920	20240626	-41.33	2005	20240912	14.71	3920	-41.33	20240626	2005	14.71	20240912	3920	-41.33	20240626	2005	14.71	20240912	0.27	N	095190	500	226 억	496490	N	N	158	N	N
21	20241029	130801	57	100.00	KOSDAQ	금속	N	N	N	N	N	2250	45	2	2.04	210869910	93501	37.07	2205	2290	2200	2865	1545	2205	2255.27	1.10	30253	2438	2321	2248	2131	2058	2285	2095	227	660	500	1490	5	1	45319772	1020	-42.45	1.25	12	0.21	-53.00	1798.00	3920	20240626	-42.60	2005	20240912	12.22	3920	-42.60	20240626	2005	12.22	20240912	3920	-42.60	20240626	2005	12.22	20240912	0.27	N	095190	500	226 억	496490	N	N	158	N	N
22	20241029	120803	57	100.00	KOSDAQ	금속	N	N	N	N	N	2260	55	2	2.49	185141400	82097	32.55	2205	2290	2200	2865	1545	2205	2255.15	1.10	30795	2438	2321	2248	2131	2058	2285	2095	227	660	500	1490	5	1	45319772	1024	-42.64	1.26	12	0.18	-53.00	1798.00	3920	20240626	-42.35	2005	20240912	12.72	3920	-42.35	20240626	2005	12.72	20240912	3920	-42.35	20240626	2005	12.72	20240912	0.27	N	095190	500	226 억	496490	N	N	158	N	N
23	20241029	110818	57	100.00	KOSDAQ	금속	N	N	N	N	N	2255	50	2	2.27	179141330	79434	31.50	2205	2290	2200	2865	1545	2205	2255.22	1.10	30511	2438	2321	2248	2131	2058	2285	2095	227	660	500	1490	5	1	45319772	1022	-42.55	1.25	12	0.18	-53.00	1798.00	3920	20240626	-42.47	2005	20240912	12.47	3920	-42.47	20240626	2005	12.47	20240912	3920	-42.47	20240626	2005	12.47	20240912	0.27	N	095190	500	226 억	496490	N	N	158	N	N
24	20241029	100800	57	100.00	KOSDAQ	금속	N	N	N	N	N	2245	40	2	1.81	156010375	69135	27.41	2205	2290	2200	2865	1545	2205	2256.61	1.10	27401	2438	2321	2248	2131	2058	2285	2095	227	660	500	1490	5	1	45319772	1017	-42.36	1.25	12	0.15	-53.00	1798.00	3920	20240626	-42.73	2005	20240912	11.97	3920	-42.73	20240626	2005	11.97	20240912	3920	-42.73	20240626	2005	11.97	20240912	0.27	N	095190	500	226 억	496490	N	N	158	N	N
25	20241028	160752	57	100.00	KOSDAQ	금속	N	N	N	N	N	2205	-5	5	-0.23	564485475	252140	239.20	2255	2365	2175	2870	1550	2210	2238.78	1.12	-8697	2326	2267	2236	2177	2146	2252	2162	227	660	500	1500	5	1	45319772	999	-41.60	1.23	12	0.56	-53.00	1798.00	3920	20240626	-43.75	2005	20240912	9.98	3920	-43.75	20240626	2005	9.98	20240912	3920	-43.75	20240626	2005	9.98	20240912	0.25	N	095190	500	226 억	505479	N	N	158	N	N
26	20241028	150758	57	100.00	KOSDAQ	금속	N	N	N	N	N	2230	20	2	0.90	537445725	239947	227.63	2255	2365	2175	2870	1550	2210	2239.85	1.12	-7673	2326	2267	2236	2177	2146	2252	2162	227	660	500	1500	5	1	45319772	1011	-42.08	1.24	12	0.53	-53.00	1798.00	3920	20240626	-43.11	2005	20240912	11.22	3920	-43.11	20240626	2005	11.22	20240912	3920	-43.11	20240626	2005	11.22	20240912	0.25	N	095190	500	226 억	505479	N	N	52	N	N
27	20241028	140759	57	100.00	KOSDAQ	금속	N	N	N	N	N	2205	-5	5	-0.23	515168550	229890	218.09	2255	2365	2175	2870	1550	2210	2240.94	1.12	-5471	2326	2267	2236	2177	2146	2252	2162	227	660	500	1500	5	1	45319772	999	-41.60	1.23	12	0.51	-53.00	1798.00	3920	20240626	-43.75	2005	20240912	9.98	3920	-43.75	20240626	2005	9.98	20240912	3920	-43.75	20240626	2005	9.98	20240912	0.25	N	095190	500	226 억	505479	N	N	52	N	N
28	20241028	130756	57	100.00	KOSDAQ	금속	N	N	N	N	N	2190	-20	5	-0.90	81624740	36968	35.07	2255	2255	2175	2870	1550	2210	2207.98	1.12	-7135	2326	2267	2236	2177	2146	2252	2162	227	660	500	1500	5	1	45319772	993	-41.32	1.22	12	0.08	-53.00	1798.00	3920	20240626	-44.13	2005	20240912	9.23	3920	-44.13	20240626	2005	9.23	20240912	3920	-44.13	20240626	2005	9.23	20240912	0.25	N	095190	500	226 억	505479	N	N	52	N	N
29	20241028	120757	57	100.00	KOSDAQ	금속	N	N	N	N	N	2185	-25	5	-1.13	71715045	32442	30.78	2255	2255	2175	2870	1550	2210	2210.56	1.12	-7026	2326	2267	2236	2177	2146	2252	2162	227	660	500	1500	5	1	45319772	990	-41.23	1.22	12	0.07	-53.00	1798.00	3920	20240626	-44.26	2005	20240912	8.98	3920	-44.26	20240626	2005	8.98	20240912	3920	-44.26	20240626	2005	8.98	20240912	0.25	N	095190	500	226 억	505479	N	N	52	N	N
30	20241028	110651	57	100.00	KOSDAQ	금속	N	N	N	N	N	2210	0	3	0.00	46997780	21161	20.07	2255	2255	2200	2870	1550	2210	2220.96	1.12	-4354	2326	2267	2236	2177	2146	2252	2162	227	660	500	1500	5	1	45319772	1002	-41.70	1.23	12	0.05	-53.00	1798.00	3920	20240626	-43.62	2005	20240912	10.22	3920	-43.62	20240626	2005	10.22	20240912	3920	-43.62	20240626	2005	10.22	20240912	0.25	N	095190	500	226 억	505479	N	N	52	N	N
31	20241028	100753	57	100.00	KOSDAQ	금속	N	N	N	N	N	2220	10	2	0.45	31045600	13957	13.24	2255	2255	2200	2870	1550	2210	2224.37	1.12	-2188	2326	2267	2236	2177	2146	2252	2162	227	660	500	1500	5	1	45319772	1006	-41.89	1.23	12	0.03	-53.00	1798.00	3920	20240626	-43.37	2005	20240912	10.72	3920	-43.37	20240626	2005	10.72	20240912	3920	-43.37	20240626	2005	10.72	20240912	0.25	N	095190	500	226 억	505479	N	N	52	N	N
32	20241028	090752	57	100.00	KOSDAQ	금속	N	N	N	N	N	2235	25	2	1.13	7637115	3421	3.25	2255	2255	2215	2870	1550	2210	2232.42	1.12	-797	2326	2267	2236	2177	2146	2252	2162	227	660	500	1500	5	1	45319772	1013	-42.17	1.24	12	0.01	-53.00	1798.00	3920	20240626	-42.98	2005	20240912	11.47	3920	-42.98	20240626	2005	11.47	20240912	3920	-42.98	20240626	2005	11.47	20240912	0.25	N	095190	500	226 억	505479	N	N	52	N	N
33	20241025	160751	57	100.00	KOSDAQ	금속	N	N	N	N	N	2210	-20	5	-0.90	236511230	105389	92.52	2230	2295	2205	2895	1565	2230	2244.17	1.16	-20095	2383	2306	2268	2191	2153	2287	2172	227	665	500	1510	5	1	45319772	1002	-41.70	1.23	12	0.23	-53.00	1798.00	3920	20240626	-43.62	2005	20240912	10.22	3920	-43.62	20240626	2005	10.22	20240912	3920	-43.62	20240626	2005	10.22	20240912	0.24	N	095190	500	226 억	525523	N	N	52	N	N
34	20241025	150756	57	100.00	KOSDAQ	금속	N	N	N	N	N	2230	0	3	0.00	233103890	103850	91.17	2230	2295	2205	2895	1565	2230	2244.62	1.16	-19760	2383	2306	2268	2191	2153	2287	2172	227	665	500	1510	5	1	45319772	1011	-42.08	1.24	12	0.23	-53.00	1798.00	3920	20240626	-43.11	2005	20240912	11.22	3920	-43.11	20240626	2005	11.22	20240912	3920	-43.11	20240626	2005	11.22	20240912	0.24	N	095190	500	226 억	525523	N	N	38	N	N
35	20241025	140754	57	100.00	KOSDAQ	금속	N	N	N	N	N	2230	0	3	0.00	193426985	85986	75.49	2230	2295	2215	2895	1565	2230	2249.52	1.16	-10410	2383	2306	2268	2191	2153	2287	2172	227	665	500	1510	5	1	45319772	1011	-42.08	1.24	12	0.19	-53.00	1798.00	3920	20240626	-43.11	2005	20240912	11.22	3920	-43.11	20240626	2005	11.22	20240912	3920	-43.11	20240626	2005	11.22	20240912	0.24	N	095190	500	226 억	525523	N	N	38	N	N
36	20241025	130756	57	100.00	KOSDAQ	금속	N	N	N	N	N	2255	25	2	1.12	165879335	73708	64.71	2230	2295	2215	2895	1565	2230	2250.49	1.16	-11388	2383	2306	2268	2191	2153	2287	2172	227	665	500	1510	5	1	45319772	1022	-42.55	1.25	12	0.16	-53.00	1798.00	3920	20240626	-42.47	2005	20240912	12.47	3920	-42.47	20240626	2005	12.47	20240912	3920	-42.47	20240626	2005	12.47	20240912	0.24	N	095190	500	226 억	525523	N	N	38	N	N
37	20241025	120759	57	100.00	KOSDAQ	금속	N	N	N	N	N	2260	30	2	1.35	153622285	68248	59.92	2230	2295	2215	2895	1565	2230	2250.94	1.16	-12953	2383	2306	2268	2191	2153	2287	2172	227	665	500	1510	5	1	45319772	1024	-42.64	1.26	12	0.15	-53.00	1798.00	3920	20240626	-42.35	2005	20240912	12.72	3920	-42.35	20240626	2005	12.72	20240912	3920	-42.35	20240626	2005	12.72	20240912	0.24	N	095190	500	226 억	525523	N	N	38	N	N
38	20241025	110752	57	100.00	KOSDAQ	금속	N	N	N	N	N	2230	0	3	0.00	86745380	38818	34.08	2230	2265	2215	2895	1565	2230	2234.67	1.16	-2896	2383	2306	2268	2191	2153	2287	2172	227	665	500	1510	5	1	45319772	1011	-42.08	1.24	12	0.09	-53.00	1798.00	3920	20240626	-43.11	2005	20240912	11.22	3920	-43.11	20240626	2005	11.22	20240912	3920	-43.11	20240626	2005	11.22	20240912	0.24	N	095190	500	226 억	525523	N	N	38	N	N
39	20241025	100755	57	100.00	KOSDAQ	금속	N	N	N	N	N	2245	15	2	0.67	45922090	20484	17.98	2230	2265	2230	2895	1565	2230	2241.85	1.16	895	2383	2306	2268	2191	2153	2287	2172	227	665	500	1510	5	1	45319772	1017	-42.36	1.25	12	0.05	-53.00	1798.00	3920	20240626	-42.73	2005	20240912	11.97	3920	-42.73	20240626	2005	11.97	20240912	3920	-42.73	20240626	2005	11.97	20240912	0.24	N	095190	500	226 억	525523	N	N	38	N	N
40	20241025	090756	57	100.00	KOSDAQ	금속	N	N	N	N	N	2260	30	2	1.35	398080	178	0.16	2230	2260	2230	2895	1565	2230	2236.40	1.16	-24	2383	2306	2268	2191	2153	2287	2172	227	665	500	1510	5	1	45319772	1024	-42.64	1.26	12	0.00	-53.00	1798.00	3920	20240626	-42.35	2005	20240912	12.72	3920	-42.35	20240626	2005	12.72	20240912	3920	-42.35	20240626	2005	12.72	20240912	0.24	N	095190	500	226 억	525523	N	N	38	N	N
41	20241024	160740	57	100.00	KOSDAQ	금속	N	N	N	N	N	2230	-75	5	-3.25	256801320	113652	35.77	2280	2345	2230	2995	1615	2305	2259.54	1.20	-17901	2441	2372	2316	2247	2191	2345	2220	227	690	500	1560	5	1	45319772	1011	-42.08	1.24	12	0.25	-53.00	1798.00	3920	20240626	-43.11	2005	20240912	11.22	3920	-43.11	20240626	2005	11.22	20240912	3920	-43.11	20240626	2005	11.22	20240912	0.25	N	095190	500	226 억	542926	N	N	38	N	N
42	20241024	150747	57	100.00	KOSDAQ	금속	N	N	N	N	N	2255	-50	5	-2.17	223455545	98727	31.07	2280	2345	2240	2995	1615	2305	2263.37	1.20	-18540	2441	2372	2316	2247	2191	2345	2220	227	690	500	1560	5	1	45319772	1022	-42.55	1.25	12	0.22	-53.00	1798.00	3920	20240626	-42.47	2005	20240912	12.47	3920	-42.47	20240626	2005	12.47	20240912	3920	-42.47	20240626	2005	12.47	20240912	0.25	N	095190	500	226 억	542926	N	N	52	N	N
43	20241024	140734	57	100.00	KOSDAQ	금속	N	N	N	N	N	2255	-50	5	-2.17	185255625	81731	25.72	2280	2345	2240	2995	1615	2305	2266.65	1.20	-15018	2441	2372	2316	2247	2191	2345	2220	227	690	500	1560	5	1	45319772	1022	-42.55	1.25	12	0.18	-53.00	1798.00	3920	20240626	-42.47	2005	20240912	12.47	3920	-42.47	20240626	2005	12.47	20240912	3920	-42.47	20240626	2005	12.47	20240912	0.25	N	095190	500	226 억	542926	N	N	52	N	N
44	20241024	130745	57	100.00	KOSDAQ	금속	N	N	N	N	N	2245	-60	5	-2.60	179140820	79015	24.87	2280	2345	2240	2995	1615	2305	2267.17	1.20	-14165	2441	2372	2316	2247	2191	2345	2220	227	690	500	1560	5	1	45319772	1017	-42.36	1.25	12	0.17	-53.00	1798.00	3920	20240626	-42.73	2005	20240912	11.97	3920	-42.73	20240626	2005	11.97	20240912	3920	-42.73	20240626	2005	11.97	20240912	0.25	N	095190	500	226 억	542926	N	N	52	N	N
45	20241024	120744	57	100.00	KOSDAQ	금속	N	N	N	N	N	2250	-55	5	-2.39	137272410	60428	19.02	2280	2345	2240	2995	1615	2305	2271.67	1.20	-12723	2441	2372	2316	2247	2191	2345	2220	227	690	500	1560	5	1	45319772	1020	-42.45	1.25	12	0.13	-53.00	1798.00	3920	20240626	-42.60	2005	20240912	12.22	3920	-42.60	20240626	2005	12.22	20240912	3920	-42.60	20240626	2005	12.22	20240912	0.25	N	095190	500	226 억	542926	N	N	52	N	N
46	20241024	110747	57	100.00	KOSDAQ	금속	N	N	N	N	N	2260	-45	5	-1.95	119537845	52558	16.54	2280	2345	2240	2995	1615	2305	2274.40	1.20	-11634	2441	2372	2316	2247	2191	2345	2220	227	690	500	1560	5	1	45319772	1024	-42.64	1.26	12	0.12	-53.00	1798.00	3920	20240626	-42.35	2005	20240912	12.72	3920	-42.35	20240626	2005	12.72	20240912	3920	-42.35	20240626	2005	12.72	20240912	0.25	N	095190	500	226 억	542926	N	N	52	N	N
47	20241024	100742	57	100.00	KOSDAQ	금속	N	N	N	N	N	2265	-40	5	-1.74	86897185	38115	12.00	2280	2345	2240	2995	1615	2305	2279.87	1.20	-7821	2441	2372	2316	2247	2191	2345	2220	227	690	500	1560	5	1	45319772	1026	-42.74	1.26	12	0.08	-53.00	1798.00	3920	20240626	-42.22	2005	20240912	12.97	3920	-42.22	20240626	2005	12.97	20240912	3920	-42.22	20240626	2005	12.97	20240912	0.25	N	095190	500	226 억	542926	N	N	52	N	N
48	20241024	090811	57	100.00	KOSDAQ	금속	N	N	N	N	N	2305	0	3	0.00	23142335	10084	3.17	2280	2345	2275	2995	1615	2305	2294.96	1.20	-4802	2441	2372	2316	2247	2191	2345	2220	227	690	500	1560	5	1	45319772	1045	-43.49	1.28	12	0.02	-53.00	1798.00	3920	20240626	-41.20	2005	20240912	14.96	3920	-41.20	20240626	2005	14.96	20240912	3920	-41.20	20240626	2005	14.96	20240912	0.25	N	095190	500	226 억	542926	N	N	52	N	N
49	20241023	160746	57	100.00	KOSDAQ	금속	N	N	N	N	N	2305	-25	5	-1.07	734296760	317726	66.23	2380	2385	2260	3025	1635	2330	2311.12	1.13	29138	2630	2480	2305	2155	1980	2555	2230	227	695	500	1580	5	1	45319772	1045	-43.49	1.28	12	0.70	-53.00	1798.00	3920	20240626	-41.20	2005	20240912	14.96	3920	-41.20	20240626	2005	14.96	20240912	3920	-41.20	20240626	2005	14.96	20240912	0.26	N	095190	500	226 억	512946	N	N	52	N	N
50	20241023	150800	57	100.00	KOSDAQ	금속	N	N	N	N	N	2300	-30	5	-1.29	714200315	308999	64.41	2380	2385	2260	3025	1635	2330	2311.33	1.13	28629	2630	2480	2305	2155	1980	2555	2230	227	695	500	1580	5	1	45319772	1042	-43.40	1.28	12	0.68	-53.00	1798.00	3920	20240626	-41.33	2005	20240912	14.71	3920	-41.33	20240626	2005	14.71	20240912	3920	-41.33	20240626	2005	14.71	20240912	0.26	N	095190	500	226 억	512946	N	N	37	N	N
51	20241023	140805	57	100.00	KOSDAQ	금속	N	N	N	N	N	2325	-5	5	-0.21	628274305	271914	56.68	2380	2385	2260	3025	1635	2330	2310.56	1.13	17619	2630	2480	2305	2155	1980	2555	2230	227	695	500	1580	5	1	45319772	1054	-43.87	1.29	12	0.60	-53.00	1798.00	3920	20240626	-40.69	2005	20240912	15.96	3920	-40.69	20240626	2005	15.96	20240912	3920	-40.69	20240626	2005	15.96	20240912	0.26	N	095190	500	226 억	512946	N	N	37	N	N
52	20241023	130751	57	100.00	KOSDAQ	금속	N	N	N	N	N	2310	-20	5	-0.86	554931625	240101	50.05	2380	2385	2260	3025	1635	2330	2311.24	1.13	6471	2630	2480	2305	2155	1980	2555	2230	227	695	500	1580	5	1	45319772	1047	-43.58	1.28	12	0.53	-53.00	1798.00	3920	20240626	-41.07	2005	20240912	15.21	3920	-41.07	20240626	2005	15.21	20240912	3920	-41.07	20240626	2005	15.21	20240912	0.26	N	095190	500	226 억	512946	N	N	37	N	N
53	20241023	120747	57	100.00	KOSDAQ	금속	N	N	N	N	N	2300	-30	5	-1.29	525136745	227239	47.37	2380	2385	2260	3025	1635	2330	2310.94	1.13	12082	2630	2480	2305	2155	1980	2555	2230	227	695	500	1580	5	1	45319772	1042	-43.40	1.28	12	0.50	-53.00	1798.00	3920	20240626	-41.33	2005	20240912	14.71	3920	-41.33	20240626	2005	14.71	20240912	3920	-41.33	20240626	2005	14.71	20240912	0.26	N	095190	500	226 억	512946	N	N	37	N	N
54	20241023	110744	57	100.00	KOSDAQ	금속	N	N	N	N	N	2310	-20	5	-0.86	318131115	137837	28.73	2380	2385	2260	3025	1635	2330	2308.02	1.13	9463	2630	2480	2305	2155	1980	2555	2230	227	695	500	1580	5	1	45319772	1047	-43.58	1.28	12	0.30	-53.00	1798.00	3920	20240626	-41.07	2005	20240912	15.21	3920	-41.07	20240626	2005	15.21	20240912	3920	-41.07	20240626	2005	15.21	20240912	0.26	N	095190	500	226 억	512946	N	N	37	N	N
55	20241023	100747	57	100.00	KOSDAQ	금속	N	N	N	N	N	2300	-30	5	-1.29	238596025	103359	21.55	2380	2385	2260	3025	1635	2330	2308.42	1.13	20269	2630	2480	2305	2155	1980	2555	2230	227	695	500	1580	5	1	45319772	1042	-43.40	1.28	12	0.23	-53.00	1798.00	3920	20240626	-41.33	2005	20240912	14.71	3920	-41.33	20240626	2005	14.71	20240912	3920	-41.33	20240626	2005	14.71	20240912	0.26	N	095190	500	226 억	512946	N	N	37	N	N
56	20241023	090748	57	100.00	KOSDAQ	금속	N	N	N	N	N	2295	-35	5	-1.50	100579485	43003	8.96	2380	2385	2295	3025	1635	2330	2338.90	1.13	-277	2630	2480	2305	2155	1980	2555	2230	227	695	500	1580	5	1	45319772	1040	-43.30	1.28	12	0.09	-53.00	1798.00	3920	20240626	-41.45	2005	20240912	14.46	3920	-41.45	20240626	2005	14.46	20240912	3920	-41.45	20240626	2005	14.46	20240912	0.26	N	095190	500	226 억	512946	N	N	37	N	N
57	20241022	160738	57	100.00	KOSDAQ	금속	N	N	N	N	N	2330	165	2	7.62	1100989125	471576	657.60	2150	2455	2130	2810	1520	2165	2334.73	1.04	40364	2231	2197	2166	2132	2101	2215	2150	227	645	500	1470	5	1	45319772	1056	-43.96	1.30	12	1.04	-53.00	1798.00	3920	20240626	-40.56	2005	20240912	16.21	3920	-40.56	20240626	2005	16.21	20240912	3920	-40.56	20240626	2005	16.21	20240912	0.25	N	095190	500	226 억	471797	N	N	37	N	N
58	20241022	150748	57	100.00	KOSDAQ	금속	N	N	N	N	N	2380	215	2	9.93	924194860	396164	552.44	2150	2455	2130	2810	1520	2165	2332.86	1.04	40598	2231	2197	2166	2132	2101	2215	2150	227	645	500	1470	5	1	45319772	1079	-44.91	1.32	12	0.87	-53.00	1798.00	3920	20240626	-39.29	2005	20240912	18.70	3920	-39.29	20240626	2005	18.70	20240912	3920	-39.29	20240626	2005	18.70	20240912	0.25	N	095190	500	226 억	471797	N	N	34	N	N
59	20241022	140748	57	100.00	KOSDAQ	금속	N	N	N	N	N	2230	65	2	3.00	145283080	66572	92.83	2150	2235	2130	2810	1520	2165	2182.35	1.04	5369	2231	2197	2166	2132	2101	2215	2150	227	645	500	1470	5	1	45319772	1011	-42.08	1.24	12	0.15	-53.00	1798.00	3920	20240626	-43.11	2005	20240912	11.22	3920	-43.11	20240626	2005	11.22	20240912	3920	-43.11	20240626	2005	11.22	20240912	0.25	N	095190	500	226 억	471797	N	N	34	N	N
60	20241022	130748	57	100.00	KOSDAQ	금속	N	N	N	N	N	2200	35	2	1.62	118410630	54458	75.94	2150	2220	2130	2810	1520	2165	2174.35	1.04	3043	2231	2197	2166	2132	2101	2215	2150	227	645	500	1470	5	1	45319772	997	-41.51	1.22	12	0.12	-53.00	1798.00	3920	20240626	-43.88	2005	20240912	9.73	3920	-43.88	20240626	2005	9.73	20240912	3920	-43.88	20240626	2005	9.73	20240912	0.25	N	095190	500	226 억	471797	N	N	34	N	N
61	20241022	120746	57	100.00	KOSDAQ	금속	N	N	N	N	N	2170	5	2	0.23	60903935	28326	39.50	2150	2175	2130	2810	1520	2165	2150.11	1.04	-1351	2231	2197	2166	2132	2101	2215	2150	227	645	500	1470	5	1	45319772	983	-40.94	1.21	12	0.06	-53.00	1798.00	3920	20240626	-44.64	2005	20240912	8.23	3920	-44.64	20240626	2005	8.23	20240912	3920	-44.64	20240626	2005	8.23	20240912	0.25	N	095190	500	226 억	471797	N	N	34	N	N
62	20241022	110742	57	100.00	KOSDAQ	금속	N	N	N	N	N	2145	-20	5	-0.92	47804865	22280	31.07	2150	2175	2130	2810	1520	2165	2145.64	1.04	-3041	2231	2197	2166	2132	2101	2215	2150	227	645	500	1470	5	1	45319772	972	-40.47	1.19	12	0.05	-53.00	1798.00	3920	20240626	-45.28	2005	20240912	6.98	3920	-45.28	20240626	2005	6.98	20240912	3920	-45.28	20240626	2005	6.98	20240912	0.25	N	095190	500	226 억	471797	N	N	34	N	N
63	20241022	100744	57	100.00	KOSDAQ	금속	N	N	N	N	N	2140	-25	5	-1.15	33280610	15491	21.60	2150	2175	2130	2810	1520	2165	2148.38	1.04	-6346	2231	2197	2166	2132	2101	2215	2150	227	645	500	1470	5	1	45319772	970	-40.38	1.19	12	0.03	-53.00	1798.00	3920	20240626	-45.41	2005	20240912	6.73	3920	-45.41	20240626	2005	6.73	20240912	3920	-45.41	20240626	2005	6.73	20240912	0.25	N	095190	500	226 억	471797	N	N	34	N	N
64	20241022	090743	57	100.00	KOSDAQ	금속	N	N	N	N	N	2165	0	3	0.00	2332115	1084	1.51	2150	2165	2150	2810	1520	2165	2151.40	1.04	-212	2231	2197	2166	2132	2101	2215	2150	227	645	500	1470	5	1	45319772	981	-40.85	1.20	12	0.00	-53.00	1798.00	3920	20240626	-44.77	2005	20240912	7.98	3920	-44.77	20240626	2005	7.98	20240912	3920	-44.77	20240626	2005	7.98	20240912	0.25	N	095190	500	226 억	471797	N	N	34	N	N
65	20241021	160737	57	100.00	KOSDAQ	금속	N	N	N	N	N	2165	10	2	0.46	154949210	71697	122.11	2155	2200	2135	2800	1510	2155	2161.17	1.01	14728	2238	2196	2163	2121	2088	2180	2105	227	645	500	1460	5	1	45319772	981	-40.85	1.20	12	0.16	-53.00	1798.00	3920	20240626	-44.77	2005	20240912	7.98	3920	-44.77	20240626	2005	7.98	20240912	3920	-44.77	20240626	2005	7.98	20240912	0.25	N	095190	500	226 억	459113	N	N	34	N	N
66	20241021	150742	57	100.00	KOSDAQ	금속	N	N	N	N	N	2165	10	2	0.46	153506965	71031	120.98	2155	2200	2135	2800	1510	2155	2161.13	1.01	15245	2238	2196	2163	2121	2088	2180	2105	227	645	500	1460	5	1	45319772	981	-40.85	1.20	12	0.16	-53.00	1798.00	3920	20240626	-44.77	2005	20240912	7.98	3920	-44.77	20240626	2005	7.98	20240912	3920	-44.77	20240626	2005	7.98	20240912	0.25	N	095190	500	226 억	459113	N	N	32	N	N
67	20241021	140743	57	100.00	KOSDAQ	금속	N	N	N	N	N	2170	15	2	0.70	134417920	62260	106.04	2155	2200	2135	2800	1510	2155	2158.98	1.01	12729	2238	2196	2163	2121	2088	2180	2105	227	645	500	1460	5	1	45319772	983	-40.94	1.21	12	0.14	-53.00	1798.00	3920	20240626	-44.64	2005	20240912	8.23	3920	-44.64	20240626	2005	8.23	20240912	3920	-44.64	20240626	2005	8.23	20240912	0.25	N	095190	500	226 억	459113	N	N	32	N	N
68	20241021	130740	57	100.00	KOSDAQ	금속	N	N	N	N	N	2160	5	2	0.23	129188305	59848	101.93	2155	2200	2135	2800	1510	2155	2158.61	1.01	11883	2238	2196	2163	2121	2088	2180	2105	227	645	500	1460	5	1	45319772	979	-40.75	1.20	12	0.13	-53.00	1798.00	3920	20240626	-44.90	2005	20240912	7.73	3920	-44.90	20240626	2005	7.73	20240912	3920	-44.90	20240626	2005	7.73	20240912	0.25	N	095190	500	226 억	459113	N	N	32	N	N
69	20241021	120741	57	100.00	KOSDAQ	금속	N	N	N	N	N	2170	15	2	0.70	125805825	58283	99.27	2155	2200	2135	2800	1510	2155	2158.53	1.01	11883	2238	2196	2163	2121	2088	2180	2105	227	645	500	1460	5	1	45319772	983	-40.94	1.21	12	0.13	-53.00	1798.00	3920	20240626	-44.64	2005	20240912	8.23	3920	-44.64	20240626	2005	8.23	20240912	3920	-44.64	20240626	2005	8.23	20240912	0.25	N	095190	500	226 억	459113	N	N	32	N	N
70	20241021	110738	57	100.00	KOSDAQ	금속	N	N	N	N	N	2190	35	2	1.62	115658340	53594	91.28	2155	2200	2135	2800	1510	2155	2158.05	1.01	11152	2238	2196	2163	2121	2088	2180	2105	227	645	500	1460	5	1	45319772	993	-41.32	1.22	12	0.12	-53.00	1798.00	3920	20240626	-44.13	2005	20240912	9.23	3920	-44.13	20240626	2005	9.23	20240912	3920	-44.13	20240626	2005	9.23	20240912	0.25	N	095190	500	226 억	459113	N	N	32	N	N
71	20241021	100740	57	100.00	KOSDAQ	금속	N	N	N	N	N	2175	20	2	0.93	93208855	43331	73.80	2155	2180	2135	2800	1510	2155	2151.09	1.01	7808	2238	2196	2163	2121	2088	2180	2105	227	645	500	1460	5	1	45319772	986	-41.04	1.21	12	0.10	-53.00	1798.00	3920	20240626	-44.52	2005	20240912	8.48	3920	-44.52	20240626	2005	8.48	20240912	3920	-44.52	20240626	2005	8.48	20240912	0.25	N	095190	500	226 억	459113	N	N	32	N	N
72	20241021	090738	57	100.00	KOSDAQ	금속	N	N	N	N	N	2155	0	3	0.00	159480	74	0.13	2155	2165	2155	2800	1510	2155	2155.14	1.01	-12	2238	2196	2163	2121	2088	2180	2105	227	645	500	1460	5	1	45319772	977	-40.66	1.20	12	0.00	-53.00	1798.00	3920	20240626	-45.03	2005	20240912	7.48	3920	-45.03	20240626	2005	7.48	20240912	3920	-45.03	20240626	2005	7.48	20240912	0.25	N	095190	500	226 억	459113	N	N	32	N	N
73	20241018	160737	57	100.00	KOSDAQ	금속	N	N	N	N	N	2155	-50	5	-2.27	125843260	58436	138.96	2205	2205	2130	2865	1545	2205	2153.52	1.05	-20109	2321	2262	2216	2157	2111	2292	2187	227	660	500	1490	5	1	45319772	977	-40.66	1.20	12	0.13	-53.00	1798.00	3920	20240626	-45.03	2005	20240912	7.48	3920	-45.03	20240626	2005	7.48	20240912	3920	-45.03	20240626	2005	7.48	20240912	0.25	N	095190	500	226 억	478036	N	N	32	N	N
74	20241018	150757	57	100.00	KOSDAQ	금속	N	N	N	N	N	2150	-55	5	-2.49	123654060	57419	136.54	2205	2205	2130	2865	1545	2205	2153.54	1.05	-19694	2321	2262	2216	2157	2111	2292	2187	227	660	500	1490	5	1	45319772	974	-40.57	1.20	12	0.13	-53.00	1798.00	3920	20240626	-45.15	2005	20240912	7.23	3920	-45.15	20240626	2005	7.23	20240912	3920	-45.15	20240626	2005	7.23	20240912	0.25	N	095190	500	226 억	478036	N	N	49	N	N
75	20241018	140757	57	100.00	KOSDAQ	금속	N	N	N	N	N	2150	-55	5	-2.49	106633500	49471	117.64	2205	2205	2130	2865	1545	2205	2155.47	1.05	-17065	2321	2262	2216	2157	2111	2292	2187	227	660	500	1490	5	1	45319772	974	-40.57	1.20	12	0.11	-53.00	1798.00	3920	20240626	-45.15	2005	20240912	7.23	3920	-45.15	20240626	2005	7.23	20240912	3920	-45.15	20240626	2005	7.23	20240912	0.25	N	095190	500	226 억	478036	N	N	49	N	N
76	20241018	130745	57	100.00	KOSDAQ	금속	N	N	N	N	N	2140	-65	5	-2.95	86490665	40053	95.25	2205	2205	2140	2865	1545	2205	2159.41	1.05	-13847	2321	2262	2216	2157	2111	2292	2187	227	660	500	1490	5	1	45319772	970	-40.38	1.19	12	0.09	-53.00	1798.00	3920	20240626	-45.41	2005	20240912	6.73	3920	-45.41	20240626	2005	6.73	20240912	3920	-45.41	20240626	2005	6.73	20240912	0.25	N	095190	500	226 억	478036	N	N	49	N	N
77	20241018	120755	57	100.00	KOSDAQ	금속	N	N	N	N	N	2145	-60	5	-2.72	67942270	31414	74.70	2205	2205	2145	2865	1545	2205	2162.80	1.05	-8643	2321	2262	2216	2157	2111	2292	2187	227	660	500	1490	5	1	45319772	972	-40.47	1.19	12	0.07	-53.00	1798.00	3920	20240626	-45.28	2005	20240912	6.98	3920	-45.28	20240626	2005	6.98	20240912	3920	-45.28	20240626	2005	6.98	20240912	0.25	N	095190	500	226 억	478036	N	N	49	N	N
78	20241018	110748	57	100.00	KOSDAQ	금속	N	N	N	N	N	2160	-45	5	-2.04	61129560	28247	67.17	2205	2205	2145	2865	1545	2205	2164.11	1.05	-7033	2321	2262	2216	2157	2111	2292	2187	227	660	500	1490	5	1	45319772	979	-40.75	1.20	12	0.06	-53.00	1798.00	3920	20240626	-44.90	2005	20240912	7.73	3920	-44.90	20240626	2005	7.73	20240912	3920	-44.90	20240626	2005	7.73	20240912	0.25	N	095190	500	226 억	478036	N	N	49	N	N
79	20241018	100739	57	100.00	KOSDAQ	금속	N	N	N	N	N	2175	-30	5	-1.36	21707705	9977	23.73	2205	2205	2165	2865	1545	2205	2175.77	1.05	-2530	2321	2262	2216	2157	2111	2292	2187	227	660	500	1490	5	1	45319772	986	-41.04	1.21	12	0.02	-53.00	1798.00	3920	20240626	-44.52	2005	20240912	8.48	3920	-44.52	20240626	2005	8.48	20240912	3920	-44.52	20240626	2005	8.48	20240912	0.25	N	095190	500	226 억	478036	N	N	49	N	N
80	20241018	090742	57	100.00	KOSDAQ	금속	N	N	N	N	N	2185	-20	5	-0.91	3216495	1471	3.50	2205	2205	2185	2865	1545	2205	2186.60	1.05	63	2321	2262	2216	2157	2111	2292	2187	227	660	500	1490	5	1	45319772	990	-41.23	1.22	12	0.00	-53.00	1798.00	3920	20240626	-44.26	2005	20240912	8.98	3920	-44.26	20240626	2005	8.98	20240912	3920	-44.26	20240626	2005	8.98	20240912	0.25	N	095190	500	226 억	478036	N	N	49	N	N
81	20241017	160740	57	100.00	KOSDAQ	금속	N	N	N	N	N	2205	20	2	0.92	92323960	41939	89.15	2185	2275	2170	2840	1530	2185	2201.39	1.05	-2113	2281	2232	2206	2157	2131	2220	2145	227	655	500	1480	5	1	45319772	999	-41.60	1.23	12	0.09	-53.00	1798.00	3920	20240626	-43.75	2005	20240912	9.98	3920	-43.75	20240626	2005	9.98	20240912	3920	-43.75	20240626	2005	9.98	20240912	0.25	N	095190	500	226 억	477352	N	N	49	N	N
82	20241017	150743	57	100.00	KOSDAQ	금속	N	N	N	N	N	2205	20	2	0.92	91982045	41784	88.82	2185	2275	2170	2840	1530	2185	2201.37	1.05	-2049	2281	2232	2206	2157	2131	2220	2145	227	655	500	1480	5	1	45319772	999	-41.60	1.23	12	0.09	-53.00	1798.00	3920	20240626	-43.75	2005	20240912	9.98	3920	-43.75	20240626	2005	9.98	20240912	3920	-43.75	20240626	2005	9.98	20240912	0.25	N	095190	500	226 억	477352	N	N	113	N	N
83	20241017	140744	57	100.00	KOSDAQ	금속	N	N	N	N	N	2215	30	2	1.37	85736485	38961	82.82	2185	2275	2170	2840	1530	2185	2200.57	1.05	-1829	2281	2232	2206	2157	2131	2220	2145	227	655	500	1480	5	1	45319772	1004	-41.79	1.23	12	0.09	-53.00	1798.00	3920	20240626	-43.49	2005	20240912	10.47	3920	-43.49	20240626	2005	10.47	20240912	3920	-43.49	20240626	2005	10.47	20240912	0.25	N	095190	500	226 억	477352	N	N	113	N	N
84	20241017	130741	57	100.00	KOSDAQ	금속	N	N	N	N	N	2220	35	2	1.60	80703695	36687	77.99	2185	2275	2170	2840	1530	2185	2199.79	1.05	-669	2281	2232	2206	2157	2131	2220	2145	227	655	500	1480	5	1	45319772	1006	-41.89	1.23	12	0.08	-53.00	1798.00	3920	20240626	-43.37	2005	20240912	10.72	3920	-43.37	20240626	2005	10.72	20240912	3920	-43.37	20240626	2005	10.72	20240912	0.25	N	095190	500	226 억	477352	N	N	113	N	N
85	20241017	120744	57	100.00	KOSDAQ	금속	N	N	N	N	N	2225	40	2	1.83	74175020	33739	71.72	2185	2275	2170	2840	1530	2185	2198.49	1.05	-616	2281	2232	2206	2157	2131	2220	2145	227	655	500	1480	5	1	45319772	1008	-41.98	1.24	12	0.07	-53.00	1798.00	3920	20240626	-43.24	2005	20240912	10.97	3920	-43.24	20240626	2005	10.97	20240912	3920	-43.24	20240626	2005	10.97	20240912	0.25	N	095190	500	226 억	477352	N	N	113	N	N
86	20241017	110744	57	100.00	KOSDAQ	금속	N	N	N	N	N	2210	25	2	1.14	68534325	31191	66.30	2185	2275	2170	2840	1530	2185	2197.25	1.05	-464	2281	2232	2206	2157	2131	2220	2145	227	655	500	1480	5	1	45319772	1002	-41.70	1.23	12	0.07	-53.00	1798.00	3920	20240626	-43.62	2005	20240912	10.22	3920	-43.62	20240626	2005	10.22	20240912	3920	-43.62	20240626	2005	10.22	20240912	0.25	N	095190	500	226 억	477352	N	N	113	N	N
87	20241017	100742	57	100.00	KOSDAQ	금속	N	N	N	N	N	2225	40	2	1.83	41188565	18856	40.08	2185	2225	2170	2840	1530	2185	2184.37	1.05	156	2281	2232	2206	2157	2131	2220	2145	227	655	500	1480	5	1	45319772	1008	-41.98	1.24	12	0.04	-53.00	1798.00	3920	20240626	-43.24	2005	20240912	10.97	3920	-43.24	20240626	2005	10.97	20240912	3920	-43.24	20240626	2005	10.97	20240912	0.25	N	095190	500	226 억	477352	N	N	113	N	N
88	20241017	090736	57	100.00	KOSDAQ	금속	N	N	N	N	N	2205	20	2	0.92	122645	56	0.12	2185	2210	2185	2840	1530	2185	2190.09	1.05	-27	2281	2232	2206	2157	2131	2220	2145	227	655	500	1480	5	1	45319772	999	-41.60	1.23	12	0.00	-53.00	1798.00	3920	20240626	-43.75	2005	20240912	9.98	3920	-43.75	20240626	2005	9.98	20240912	3920	-43.75	20240626	2005	9.98	20240912	0.25	N	095190	500	226 억	477352	N	N	113	N	N
89	20241016	160734	57	100.00	KOSDAQ	금속	N	N	N	N	N	2185	-30	5	-1.35	104110105	47014	187.98	2250	2255	2180	2875	1555	2215	2214.45	1.07	-6348	2251	2232	2211	2192	2171	2242	2202	227	660	500	1500	5	1	45319772	990	-41.23	1.22	12	0.10	-53.00	1798.00	3920	20240626	-44.26	2005	20240912	8.98	3920	-44.26	20240626	2005	8.98	20240912	3920	-44.26	20240626	2005	8.98	20240912	0.25	N	095190	500	226 억	483698	N	N	113	N	N
90	20241016	150737	57	100.00	KOSDAQ	금속	N	N	N	N	N	2200	-15	5	-0.68	86258365	38862	155.39	2250	2255	2195	2875	1555	2215	2219.61	1.07	-5730	2251	2232	2211	2192	2171	2242	2202	227	660	500	1500	5	1	45319772	997	-41.51	1.22	12	0.09	-53.00	1798.00	3920	20240626	-43.88	2005	20240912	9.73	3920	-43.88	20240626	2005	9.73	20240912	3920	-43.88	20240626	2005	9.73	20240912	0.25	N	095190	500	226 억	483698	N	N	43	N	N
91	20241016	140738	57	100.00	KOSDAQ	금속	N	N	N	N	N	2205	-10	5	-0.45	83501245	37612	150.39	2250	2255	2195	2875	1555	2215	2220.07	1.07	-5540	2251	2232	2211	2192	2171	2242	2202	227	660	500	1500	5	1	45319772	999	-41.60	1.23	12	0.08	-53.00	1798.00	3920	20240626	-43.75	2005	20240912	9.98	3920	-43.75	20240626	2005	9.98	20240912	3920	-43.75	20240626	2005	9.98	20240912	0.25	N	095190	500	226 억	483698	N	N	43	N	N
92	20241016	130735	57	100.00	KOSDAQ	금속	N	N	N	N	N	2210	-5	5	-0.23	76276380	34330	137.27	2250	2255	2200	2875	1555	2215	2221.86	1.07	-4793	2251	2232	2211	2192	2171	2242	2202	227	660	500	1500	5	1	45319772	1002	-41.70	1.23	12	0.08	-53.00	1798.00	3920	20240626	-43.62	2005	20240912	10.22	3920	-43.62	20240626	2005	10.22	20240912	3920	-43.62	20240626	2005	10.22	20240912	0.25	N	095190	500	226 억	483698	N	N	43	N	N
93	20241016	120736	57	100.00	KOSDAQ	금속	N	N	N	N	N	2210	-5	5	-0.23	64713575	29086	116.30	2250	2255	2200	2875	1555	2215	2224.90	1.07	-4640	2251	2232	2211	2192	2171	2242	2202	227	660	500	1500	5	1	45319772	1002	-41.70	1.23	12	0.06	-53.00	1798.00	3920	20240626	-43.62	2005	20240912	10.22	3920	-43.62	20240626	2005	10.22	20240912	3920	-43.62	20240626	2005	10.22	20240912	0.25	N	095190	500	226 억	483698	N	N	43	N	N
94	20241016	110734	57	100.00	KOSDAQ	금속	N	N	N	N	N	2215	0	3	0.00	48926575	21943	87.74	2250	2255	2200	2875	1555	2215	2229.71	1.07	-5357	2251	2232	2211	2192	2171	2242	2202	227	660	500	1500	5	1	45319772	1004	-41.79	1.23	12	0.05	-53.00	1798.00	3920	20240626	-43.49	2005	20240912	10.47	3920	-43.49	20240626	2005	10.47	20240912	3920	-43.49	20240626	2005	10.47	20240912	0.25	N	095190	500	226 억	483698	N	N	43	N	N
95	20241016	100735	57	100.00	KOSDAQ	금속	N	N	N	N	N	2240	25	2	1.13	35720795	16005	63.99	2250	2255	2200	2875	1555	2215	2231.85	1.07	-5357	2251	2232	2211	2192	2171	2242	2202	227	660	500	1500	5	1	45319772	1015	-42.26	1.25	12	0.04	-53.00	1798.00	3920	20240626	-42.86	2005	20240912	11.72	3920	-42.86	20240626	2005	11.72	20240912	3920	-42.86	20240626	2005	11.72	20240912	0.25	N	095190	500	226 억	483698	N	N	43	N	N
96	20241016	090736	57	100.00	KOSDAQ	금속	N	N	N	N	N	2210	-5	5	-0.23	3683135	1652	6.61	2250	2250	2200	2875	1555	2215	2229.50	1.07	-144	2251	2232	2211	2192	2171	2242	2202	227	660	500	1500	5	1	45319772	1002	-41.70	1.23	12	0.00	-53.00	1798.00	3920	20240626	-43.62	2005	20240912	10.22	3920	-43.62	20240626	2005	10.22	20240912	3920	-43.62	20240626	2005	10.22	20240912	0.25	N	095190	500	226 억	483698	N	N	43	N	N
97	20241015	160731	57	100.00	KOSDAQ	금속	N	N	N	N	N	2215	20	2	0.91	54436045	24735	37.53	2195	2230	2190	2850	1540	2195	2200.77	1.07	-1502	2265	2230	2190	2155	2115	2210	2135	227	655	500	1490	5	1	45319772	1004	-41.79	1.23	12	0.05	-53.00	1798.00	3920	20240626	-43.49	2005	20240912	10.47	3920	-43.49	20240626	2005	10.47	20240912	3920	-43.49	20240626	2005	10.47	20240912	0.26	N	095190	500	226 억	485164	N	N	43	N	N
98	20241015	150738	57	100.00	KOSDAQ	금속	N	N	N	N	N	2220	25	2	1.14	46315840	21069	31.97	2195	2230	2190	2850	1540	2195	2198.29	1.07	1185	2265	2230	2190	2155	2115	2210	2135	227	655	500	1490	5	1	45319772	1006	-41.89	1.23	12	0.05	-53.00	1798.00	3920	20240626	-43.37	2005	20240912	10.72	3920	-43.37	20240626	2005	10.72	20240912	3920	-43.37	20240626	2005	10.72	20240912	0.26	N	095190	500	226 억	485164	N	N	38	N	N
99	20241015	140736	57	100.00	KOSDAQ	금속	N	N	N	N	N	2200	5	2	0.23	40422310	18402	27.92	2195	2230	2190	2850	1540	2195	2196.63	1.07	2376	2265	2230	2190	2155	2115	2210	2135	227	655	500	1490	5	1	45319772	997	-41.51	1.22	12	0.04	-53.00	1798.00	3920	20240626	-43.88	2005	20240912	9.73	3920	-43.88	20240626	2005	9.73	20240912	3920	-43.88	20240626	2005	9.73	20240912	0.26	N	095190	500	226 억	485164	N	N	38	N	N
100	20241015	130734	57	100.00	KOSDAQ	금속	N	N	N	N	N	2195	0	3	0.00	27334145	12442	18.88	2195	2230	2190	2850	1540	2195	2196.93	1.07	2394	2265	2230	2190	2155	2115	2210	2135	227	655	500	1490	5	1	45319772	995	-41.42	1.22	12	0.03	-53.00	1798.00	3920	20240626	-44.01	2005	20240912	9.48	3920	-44.01	20240626	2005	9.48	20240912	3920	-44.01	20240626	2005	9.48	20240912	0.26	N	095190	500	226 억	485164	N	N	38	N	N
101	20241015	120735	57	100.00	KOSDAQ	금속	N	N	N	N	N	2190	-5	5	-0.23	23170555	10549	16.01	2195	2230	2190	2850	1540	2195	2196.47	1.07	1707	2265	2230	2190	2155	2115	2210	2135	227	655	500	1490	5	1	45319772	993	-41.32	1.22	12	0.02	-53.00	1798.00	3920	20240626	-44.13	2005	20240912	9.23	3920	-44.13	20240626	2005	9.23	20240912	3920	-44.13	20240626	2005	9.23	20240912	0.26	N	095190	500	226 억	485164	N	N	38	N	N
102	20241015	110743	57	100.00	KOSDAQ	금속	N	N	N	N	N	2195	0	3	0.00	19217810	8748	13.27	2195	2230	2190	2850	1540	2195	2196.82	1.07	1756	2265	2230	2190	2155	2115	2210	2135	227	655	500	1490	5	1	45319772	995	-41.42	1.22	12	0.02	-53.00	1798.00	3920	20240626	-44.01	2005	20240912	9.48	3920	-44.01	20240626	2005	9.48	20240912	3920	-44.01	20240626	2005	9.48	20240912	0.26	N	095190	500	226 억	485164	N	N	38	N	N
103	20241015	100736	57	100.00	KOSDAQ	금속	N	N	N	N	N	2205	10	2	0.46	17115195	7791	11.82	2195	2230	2190	2850	1540	2195	2196.79	1.07	1887	2265	2230	2190	2155	2115	2210	2135	227	655	500	1490	5	1	45319772	999	-41.60	1.23	12	0.02	-53.00	1798.00	3920	20240626	-43.75	2005	20240912	9.98	3920	-43.75	20240626	2005	9.98	20240912	3920	-43.75	20240626	2005	9.98	20240912	0.26	N	095190	500	226 억	485164	N	N	38	N	N
104	20241015	090733	57	100.00	KOSDAQ	금속	N	N	N	N	N	2190	-5	5	-0.23	1648965	752	1.14	2195	2230	2190	2850	1540	2195	2192.77	1.07	27	2265	2230	2190	2155	2115	2210	2135	227	655	500	1490	5	1	45319772	993	-41.32	1.22	12	0.00	-53.00	1798.00	3920	20240626	-44.13	2005	20240912	9.23	3920	-44.13	20240626	2005	9.23	20240912	3920	-44.13	20240626	2005	9.23	20240912	0.26	N	095190	500	226 억	485164	N	N	38	N	N
105	20241014	160716	57	100.00	KOSDAQ	금속	N	N	N	N	N	2195	-25	5	-1.13	144774880	65906	71.21	2225	2225	2150	2885	1555	2220	2196.69	1.07	-1526	2383	2301	2243	2161	2103	2290	2150	227	665	500	1500	5	1	45319772	995	-41.42	1.22	12	0.15	-53.00	1798.00	3920	20240626	-44.01	2005	20240912	9.48	3920	-44.01	20240626	2005	9.48	20240912	3920	-44.01	20240626	2005	9.48	20240912	0.28	N	095190	500	226 억	486653	N	N	38	N	N
106	20241014	150726	57	100.00	KOSDAQ	금속	N	N	N	N	N	2220	0	3	0.00	140708985	64059	69.21	2225	2225	2150	2885	1555	2220	2196.55	1.07	-1321	2383	2301	2243	2161	2103	2290	2150	227	665	500	1500	5	1	45319772	1006	-41.89	1.23	12	0.14	-53.00	1798.00	3920	20240626	-43.37	2005	20240912	10.72	3920	-43.37	20240626	2005	10.72	20240912	3920	-43.37	20240626	2005	10.72	20240912	0.28	N	095190	500	226 억	486653	N	N	35	N	N
107	20241014	140725	57	100.00	KOSDAQ	금속	N	N	N	N	N	2200	-20	5	-0.90	126362690	57533	62.16	2225	2225	2150	2885	1555	2220	2196.35	1.07	-1639	2383	2301	2243	2161	2103	2290	2150	227	665	500	1500	5	1	45319772	997	-41.51	1.22	12	0.13	-53.00	1798.00	3920	20240626	-43.88	2005	20240912	9.73	3920	-43.88	20240626	2005	9.73	20240912	3920	-43.88	20240626	2005	9.73	20240912	0.28	N	095190	500	226 억	486653	N	N	35	N	N
108	20241014	130724	57	100.00	KOSDAQ	금속	N	N	N	N	N	2210	-10	5	-0.45	121682035	55406	59.86	2225	2225	2150	2885	1555	2220	2196.19	1.07	-750	2383	2301	2243	2161	2103	2290	2150	227	665	500	1500	5	1	45319772	1002	-41.70	1.23	12	0.12	-53.00	1798.00	3920	20240626	-43.62	2005	20240912	10.22	3920	-43.62	20240626	2005	10.22	20240912	3920	-43.62	20240626	2005	10.22	20240912	0.28	N	095190	500	226 억	486653	N	N	35	N	N
109	20241014	120717	57	100.00	KOSDAQ	금속	N	N	N	N	N	2220	0	3	0.00	70977235	32386	34.99	2225	2225	2150	2885	1555	2220	2191.60	1.07	2374	2383	2301	2243	2161	2103	2290	2150	227	665	500	1500	5	1	45319772	1006	-41.89	1.23	12	0.07	-53.00	1798.00	3920	20240626	-43.37	2005	20240912	10.72	3920	-43.37	20240626	2005	10.72	20240912	3920	-43.37	20240626	2005	10.72	20240912	0.28	N	095190	500	226 억	486653	N	N	35	N	N
110	20241014	110718	57	100.00	KOSDAQ	금속	N	N	N	N	N	2200	-20	5	-0.90	64845135	29606	31.99	2225	2225	2150	2885	1555	2220	2190.27	1.07	2318	2383	2301	2243	2161	2103	2290	2150	227	665	500	1500	5	1	45319772	997	-41.51	1.22	12	0.07	-53.00	1798.00	3920	20240626	-43.88	2005	20240912	9.73	3920	-43.88	20240626	2005	9.73	20240912	3920	-43.88	20240626	2005	9.73	20240912	0.28	N	095190	500	226 억	486653	N	N	35	N	N
111	20241014	100718	57	100.00	KOSDAQ	금속	N	N	N	N	N	2205	-15	5	-0.68	51514645	23553	25.45	2225	2225	2150	2885	1555	2220	2187.18	1.07	4942	2383	2301	2243	2161	2103	2290	2150	227	665	500	1500	5	1	45319772	999	-41.60	1.23	12	0.05	-53.00	1798.00	3920	20240626	-43.75	2005	20240912	9.98	3920	-43.75	20240626	2005	9.98	20240912	3920	-43.75	20240626	2005	9.98	20240912	0.28	N	095190	500	226 억	486653	N	N	35	N	N
112	20241014	090722	57	100.00	KOSDAQ	금속	N	N	N	N	N	2225	5	2	0.23	874425	393	0.42	2225	2225	2225	2885	1555	2220	2225.00	1.07	-65	2383	2301	2243	2161	2103	2290	2150	227	665	500	1500	5	1	45319772	1008	-41.98	1.24	12	0.00	-53.00	1798.00	3920	20240626	-43.24	2005	20240912	10.97	3920	-43.24	20240626	2005	10.97	20240912	3920	-43.24	20240626	2005	10.97	20240912	0.28	N	095190	500	226 억	486653	N	N	35	N	N
113	20241011	160706	57	100.00	KOSDAQ	금속	N	N	N	N	N	2220	-20	5	-0.89	205861695	92474	90.00	2220	2325	2185	2910	1570	2240	2226.16	1.14	-27469	2346	2292	2266	2212	2186	2280	2200	227	670	500	1520	5	1	45319772	1006	-41.89	1.23	12	0.20	-53.00	1798.00	3920	20240626	-43.37	2005	20240912	10.72	3920	-43.37	20240626	2005	10.72	20240912	3920	-43.37	20240626	2005	10.72	20240912	0.28	N	095190	500	226 억	516828	N	N	35	N	N
114	20241011	150718	57	100.00	KOSDAQ	금속	N	N	N	N	N	2215	-25	5	-1.12	180385970	80967	78.80	2220	2325	2185	2910	1570	2240	2227.89	1.14	-24864	2346	2292	2266	2212	2186	2280	2200	227	670	500	1520	5	1	45319772	1004	-41.79	1.23	12	0.18	-53.00	1798.00	3920	20240626	-43.49	2005	20240912	10.47	3920	-43.49	20240626	2005	10.47	20240912	3920	-43.49	20240626	2005	10.47	20240912	0.28	N	095190	500	226 억	516828	N	N	41	N	N
115	20241011	140719	57	100.00	KOSDAQ	금속	N	N	N	N	N	2230	-10	5	-0.45	123057505	55247	53.77	2220	2325	2185	2910	1570	2240	2227.41	1.14	-3930	2346	2292	2266	2212	2186	2280	2200	227	670	500	1520	5	1	45319772	1011	-42.08	1.24	12	0.12	-53.00	1798.00	3920	20240626	-43.11	2005	20240912	11.22	3920	-43.11	20240626	2005	11.22	20240912	3920	-43.11	20240626	2005	11.22	20240912	0.28	N	095190	500	226 억	516828	N	N	41	N	N
116	20241011	130720	57	100.00	KOSDAQ	금속	N	N	N	N	N	2235	-5	5	-0.22	114681380	51493	50.11	2220	2325	2185	2910	1570	2240	2227.13	1.14	-3606	2346	2292	2266	2212	2186	2280	2200	227	670	500	1520	5	1	45319772	1013	-42.17	1.24	12	0.11	-53.00	1798.00	3920	20240626	-42.98	2005	20240912	11.47	3920	-42.98	20240626	2005	11.47	20240912	3920	-42.98	20240626	2005	11.47	20240912	0.28	N	095190	500	226 억	516828	N	N	41	N	N
117	20241011	120715	57	100.00	KOSDAQ	금속	N	N	N	N	N	2240	0	3	0.00	109982785	49395	48.07	2220	2325	2185	2910	1570	2240	2226.60	1.14	-3688	2346	2292	2266	2212	2186	2280	2200	227	670	500	1520	5	1	45319772	1015	-42.26	1.25	12	0.11	-53.00	1798.00	3920	20240626	-42.86	2005	20240912	11.72	3920	-42.86	20240626	2005	11.72	20240912	3920	-42.86	20240626	2005	11.72	20240912	0.28	N	095190	500	226 억	516828	N	N	41	N	N
118	20241011	110714	57	100.00	KOSDAQ	금속	N	N	N	N	N	2230	-10	5	-0.45	84811465	38085	37.07	2220	2325	2185	2910	1570	2240	2226.90	1.14	-1832	2346	2292	2266	2212	2186	2280	2200	227	670	500	1520	5	1	45319772	1011	-42.08	1.24	12	0.08	-53.00	1798.00	3920	20240626	-43.11	2005	20240912	11.22	3920	-43.11	20240626	2005	11.22	20240912	3920	-43.11	20240626	2005	11.22	20240912	0.28	N	095190	500	226 억	516828	N	N	41	N	N
119	20241011	100722	57	100.00	KOSDAQ	금속	N	N	N	N	N	2230	-10	5	-0.45	75366635	33853	32.95	2220	2325	2185	2910	1570	2240	2226.29	1.14	-1076	2346	2292	2266	2212	2186	2280	2200	227	670	500	1520	5	1	45319772	1011	-42.08	1.24	12	0.07	-53.00	1798.00	3920	20240626	-43.11	2005	20240912	11.22	3920	-43.11	20240626	2005	11.22	20240912	3920	-43.11	20240626	2005	11.22	20240912	0.28	N	095190	500	226 억	516828	N	N	41	N	N
120	20241011	090719	57	100.00	KOSDAQ	금속	N	N	N	N	N	2235	-5	5	-0.22	13355205	6004	5.84	2220	2325	2185	2910	1570	2240	2224.38	1.14	768	2346	2292	2266	2212	2186	2280	2200	227	670	500	1520	5	1	45319772	1013	-42.17	1.24	12	0.01	-53.00	1798.00	3920	20240626	-42.98	2005	20240912	11.47	3920	-42.98	20240626	2005	11.47	20240912	3920	-42.98	20240626	2005	11.47	20240912	0.28	N	095190	500	226 억	516828	N	N	41	N	N
121	20241010	160733	57	100.00	KOSDAQ	금속	N	N	N	N	N	2240	-55	5	-2.40	232370465	102701	102.37	2295	2320	2240	2980	1610	2295	2262.59	1.14	306	2351	2322	2301	2272	2251	2312	2262	227	685	500	1560	5	1	45319772	1015	-42.26	1.25	12	0.23	-53.00	1798.00	3920	20240626	-42.86	2005	20240912	11.72	3920	-42.86	20240626	2005	11.72	20240912	3920	-42.86	20240626	2005	11.72	20240912	0.28	N	095190	500	226 억	516522	N	N	41	N	N
122	20241010	150746	57	100.00	KOSDAQ	금속	N	N	N	N	N	2260	-35	5	-1.53	186958430	82517	82.25	2295	2320	2250	2980	1610	2295	2265.70	1.14	2556	2351	2322	2301	2272	2251	2312	2262	227	685	500	1560	5	1	45319772	1024	-42.64	1.26	12	0.18	-53.00	1798.00	3920	20240626	-42.35	2005	20240912	12.72	3920	-42.35	20240626	2005	12.72	20240912	3920	-42.35	20240626	2005	12.72	20240912	0.28	N	095190	500	226 억	516522	N	N	79	N	N
123	20241010	140739	57	100.00	KOSDAQ	금속	N	N	N	N	N	2265	-30	5	-1.31	146796070	64753	64.54	2295	2320	2250	2980	1610	2295	2267.02	1.14	3364	2351	2322	2301	2272	2251	2312	2262	227	685	500	1560	5	1	45319772	1026	-42.74	1.26	12	0.14	-53.00	1798.00	3920	20240626	-42.22	2005	20240912	12.97	3920	-42.22	20240626	2005	12.97	20240912	3920	-42.22	20240626	2005	12.97	20240912	0.28	N	095190	500	226 억	516522	N	N	79	N	N
124	20241010	130737	57	100.00	KOSDAQ	금속	N	N	N	N	N	2275	-20	5	-0.87	126099160	55634	55.45	2295	2320	2250	2980	1610	2295	2266.58	1.14	9603	2351	2322	2301	2272	2251	2312	2262	227	685	500	1560	5	1	45319772	1031	-42.92	1.27	12	0.12	-53.00	1798.00	3920	20240626	-41.96	2005	20240912	13.47	3920	-41.96	20240626	2005	13.47	20240912	3920	-41.96	20240626	2005	13.47	20240912	0.28	N	095190	500	226 억	516522	N	N	79	N	N
125	20241010	120738	57	100.00	KOSDAQ	금속	N	N	N	N	N	2280	-15	5	-0.65	118339810	52209	52.04	2295	2320	2250	2980	1610	2295	2266.66	1.14	9603	2351	2322	2301	2272	2251	2312	2262	227	685	500	1560	5	1	45319772	1033	-43.02	1.27	12	0.12	-53.00	1798.00	3920	20240626	-41.84	2005	20240912	13.72	3920	-41.84	20240626	2005	13.72	20240912	3920	-41.84	20240626	2005	13.72	20240912	0.28	N	095190	500	226 억	516522	N	N	79	N	N
126	20241010	110737	57	100.00	KOSDAQ	금속	N	N	N	N	N	2270	-25	5	-1.09	96765630	42693	42.55	2295	2320	2250	2980	1610	2295	2266.55	1.14	7044	2351	2322	2301	2272	2251	2312	2262	227	685	500	1560	5	1	45319772	1029	-42.83	1.26	12	0.09	-53.00	1798.00	3920	20240626	-42.09	2005	20240912	13.22	3920	-42.09	20240626	2005	13.22	20240912	3920	-42.09	20240626	2005	13.22	20240912	0.28	N	095190	500	226 억	516522	N	N	79	N	N
127	20241010	100737	57	100.00	KOSDAQ	금속	N	N	N	N	N	2280	-15	5	-0.65	89154885	39347	39.22	2295	2320	2250	2980	1610	2295	2265.86	1.14	7604	2351	2322	2301	2272	2251	2312	2262	227	685	500	1560	5	1	45319772	1033	-43.02	1.27	12	0.09	-53.00	1798.00	3920	20240626	-41.84	2005	20240912	13.72	3920	-41.84	20240626	2005	13.72	20240912	3920	-41.84	20240626	2005	13.72	20240912	0.28	N	095190	500	226 억	516522	N	N	79	N	N
128	20241010	090740	57	100.00	KOSDAQ	금속	N	N	N	N	N	2320	25	2	1.09	6283630	2743	2.73	2295	2320	2280	2980	1610	2295	2290.79	1.14	348	2351	2322	2301	2272	2251	2312	2262	227	685	500	1560	5	1	45319772	1051	-43.77	1.29	12	0.01	-53.00	1798.00	3920	20240626	-40.82	2005	20240912	15.71	3920	-40.82	20240626	2005	15.71	20240912	3920	-40.82	20240626	2005	15.71	20240912	0.28	N	095190	500	226 억	516522	N	N	79	N	N
129	20241008	160732	57	100.00	KOSDAQ	금속	N	N	N	N	N	2295	-55	5	-2.34	230557785	100169	29.11	2300	2330	2280	3055	1645	2350	2301.69	1.15	-5305	2456	2402	2316	2262	2176	2430	2290	227	705	500	1590	5	1	45319772	1040	-43.30	1.28	12	0.22	-53.00	1798.00	3920	20240626	-41.45	2005	20240912	14.46	3920	-41.45	20240626	2005	14.46	20240912	3920	-41.45	20240626	2005	14.46	20240912	0.27	N	095190	500	226 억	521582	N	N	79	N	N
130	20241008	150737	57	100.00	KOSDAQ	금속	N	N	N	N	N	2310	-40	5	-1.70	223597005	97149	28.23	2300	2330	2280	3055	1645	2350	2301.59	1.15	-2945	2456	2402	2316	2262	2176	2430	2290	227	705	500	1590	5	1	45319772	1047	-43.58	1.28	12	0.21	-53.00	1798.00	3920	20240626	-41.07	2005	20240912	15.21	3920	-41.07	20240626	2005	15.21	20240912	3920	-41.07	20240626	2005	15.21	20240912	0.27	N	095190	500	226 억	521582	N	N	41	N	N
131	20241008	140734	57	100.00	KOSDAQ	금속	N	N	N	N	N	2310	-40	5	-1.70	200050780	86919	25.26	2300	2330	2280	3055	1645	2350	2301.58	1.15	-3168	2456	2402	2316	2262	2176	2430	2290	227	705	500	1590	5	1	45319772	1047	-43.58	1.28	12	0.19	-53.00	1798.00	3920	20240626	-41.07	2005	20240912	15.21	3920	-41.07	20240626	2005	15.21	20240912	3920	-41.07	20240626	2005	15.21	20240912	0.27	N	095190	500	226 억	521582	N	N	41	N	N
132	20241008	130734	57	100.00	KOSDAQ	금속	N	N	N	N	N	2300	-50	5	-2.13	193953495	84264	24.48	2300	2330	2280	3055	1645	2350	2301.74	1.15	-3337	2456	2402	2316	2262	2176	2430	2290	227	705	500	1590	5	1	45319772	1042	-43.40	1.28	12	0.19	-53.00	1798.00	3920	20240626	-41.33	2005	20240912	14.71	3920	-41.33	20240626	2005	14.71	20240912	3920	-41.33	20240626	2005	14.71	20240912	0.27	N	095190	500	226 억	521582	N	N	41	N	N
133	20241008	120735	57	100.00	KOSDAQ	금속	N	N	N	N	N	2290	-60	5	-2.55	184494270	80147	23.29	2300	2330	2280	3055	1645	2350	2301.95	1.15	-2838	2456	2402	2316	2262	2176	2430	2290	227	705	500	1590	5	1	45319772	1038	-43.21	1.27	12	0.18	-53.00	1798.00	3920	20240626	-41.58	2005	20240912	14.21	3920	-41.58	20240626	2005	14.21	20240912	3920	-41.58	20240626	2005	14.21	20240912	0.27	N	095190	500	226 억	521582	N	N	41	N	N
134	20241008	110733	57	100.00	KOSDAQ	금속	N	N	N	N	N	2280	-70	5	-2.98	158328355	68785	19.99	2300	2330	2280	3055	1645	2350	2301.79	1.15	-872	2456	2402	2316	2262	2176	2430	2290	227	705	500	1590	5	1	45319772	1033	-43.02	1.27	12	0.15	-53.00	1798.00	3920	20240626	-41.84	2005	20240912	13.72	3920	-41.84	20240626	2005	13.72	20240912	3920	-41.84	20240626	2005	13.72	20240912	0.27	N	095190	500	226 억	521582	N	N	41	N	N
135	20241008	100736	57	100.00	KOSDAQ	금속	N	N	N	N	N	2300	-50	5	-2.13	127323915	55226	16.05	2300	2330	2280	3055	1645	2350	2305.51	1.15	-2616	2456	2402	2316	2262	2176	2430	2290	227	705	500	1590	5	1	45319772	1042	-43.40	1.28	12	0.12	-53.00	1798.00	3920	20240626	-41.33	2005	20240912	14.71	3920	-41.33	20240626	2005	14.71	20240912	3920	-41.33	20240626	2005	14.71	20240912	0.27	N	095190	500	226 억	521582	N	N	41	N	N
136	20241008	090734	57	100.00	KOSDAQ	금속	N	N	N	N	N	2300	-50	5	-2.13	49673020	21543	6.26	2300	2330	2290	3055	1645	2350	2305.76	1.15	3133	2456	2402	2316	2262	2176	2430	2290	227	705	500	1590	5	1	45319772	1042	-43.40	1.28	12	0.05	-53.00	1798.00	3920	20240626	-41.33	2005	20240912	14.71	3920	-41.33	20240626	2005	14.71	20240912	3920	-41.33	20240626	2005	14.71	20240912	0.27	N	095190	500	226 억	521582	N	N	41	N	N
137	20241007	160738	57	100.00	KOSDAQ	금속	N	N	N	N	N	2350	130	2	5.86	792724120	342743	161.98	2230	2370	2230	2885	1555	2220	2312.88	1.16	-4934	2343	2281	2178	2116	2013	2312	2147	227	665	500	1500	5	1	45319772	1065	-44.34	1.31	12	0.76	-53.00	1798.00	3920	20240626	-40.05	2005	20240912	17.21	3920	-40.05	20240626	2005	17.21	20240912	3920	-40.05	20240626	2005	17.21	20240912	0.28	N	095190	500	226 억	525847	N	N	41	N	N
138	20241007	150712	57	100.00	KOSDAQ	금속	N	N	N	N	N	2330	110	2	4.95	761320020	329330	155.64	2230	2370	2230	2885	1555	2220	2311.72	1.16	-394	2343	2281	2178	2116	2013	2312	2147	227	665	500	1500	5	1	45319772	1056	-43.96	1.30	12	0.73	-53.00	1798.00	3920	20240626	-40.56	2005	20240912	16.21	3920	-40.56	20240626	2005	16.21	20240912	3920	-40.56	20240626	2005	16.21	20240912	0.28	N	095190	500	226 억	525847	N	N	24	N	N
139	20241007	140741	57	100.00	KOSDAQ	금속	N	N	N	N	N	2330	110	2	4.95	713028590	308544	145.82	2230	2370	2230	2885	1555	2220	2310.95	1.16	-3831	2343	2281	2178	2116	2013	2312	2147	227	665	500	1500	5	1	45319772	1056	-43.96	1.30	12	0.68	-53.00	1798.00	3920	20240626	-40.56	2005	20240912	16.21	3920	-40.56	20240626	2005	16.21	20240912	3920	-40.56	20240626	2005	16.21	20240912	0.28	N	095190	500	226 억	525847	N	N	24	N	N
140	20241007	130710	57	100.00	KOSDAQ	금속	N	N	N	N	N	2355	135	2	6.08	687530960	297674	140.68	2230	2370	2230	2885	1555	2220	2309.68	1.16	-4380	2343	2281	2178	2116	2013	2312	2147	227	665	500	1500	5	1	45319772	1067	-44.43	1.31	12	0.66	-53.00	1798.00	3920	20240626	-39.92	2005	20240912	17.46	3920	-39.92	20240626	2005	17.46	20240912	3920	-39.92	20240626	2005	17.46	20240912	0.28	N	095190	500	226 억	525847	N	N	24	N	N
141	20241007	120745	57	100.00	KOSDAQ	금속	N	N	N	N	N	2320	100	2	4.50	559225325	242908	114.80	2230	2345	2230	2885	1555	2220	2302.21	1.16	-10947	2343	2281	2178	2116	2013	2312	2147	227	665	500	1500	5	1	45319772	1051	-43.77	1.29	12	0.54	-53.00	1798.00	3920	20240626	-40.82	2005	20240912	15.71	3920	-40.82	20240626	2005	15.71	20240912	3920	-40.82	20240626	2005	15.71	20240912	0.28	N	095190	500	226 억	525847	N	N	24	N	N
142	20241007	110700	57	100.00	KOSDAQ	금속	N	N	N	N	N	2310	90	2	4.05	344006295	150415	71.09	2230	2330	2230	2885	1555	2220	2287.05	1.16	1418	2343	2281	2178	2116	2013	2312	2147	227	665	500	1500	5	1	45319772	1047	-43.58	1.28	12	0.33	-53.00	1798.00	3920	20240626	-41.07	2005	20240912	15.21	3920	-41.07	20240626	2005	15.21	20240912	3920	-41.07	20240626	2005	15.21	20240912	0.28	N	095190	500	226 억	525847	N	N	24	N	N
143	20241007	100701	57	100.00	KOSDAQ	금속	N	N	N	N	N	2320	100	2	4.50	237923250	104523	49.40	2230	2325	2230	2885	1555	2220	2276.28	1.16	5190	2343	2281	2178	2116	2013	2312	2147	227	665	500	1500	5	1	45319772	1051	-43.77	1.29	12	0.23	-53.00	1798.00	3920	20240626	-40.82	2005	20240912	15.71	3920	-40.82	20240626	2005	15.71	20240912	3920	-40.82	20240626	2005	15.71	20240912	0.28	N	095190	500	226 억	525847	N	N	24	N	N
144	20241007	090734	57	100.00	KOSDAQ	금속	N	N	N	N	N	2240	20	2	0.90	53324130	23732	11.22	2230	2270	2230	2885	1555	2220	2246.93	1.16	484	2343	2281	2178	2116	2013	2312	2147	227	665	500	1500	5	1	45319772	1015	-42.26	1.25	12	0.05	-53.00	1798.00	3920	20240626	-42.86	2005	20240912	11.72	3920	-42.86	20240626	2005	11.72	20240912	3920	-42.86	20240626	2005	11.72	20240912	0.28	N	095190	500	226 억	525847	N	N	24	N	N
145	20241004	160640	57	100.00	KOSDAQ	금속	N	N	N	N	N	2220	145	2	6.99	443399575	206234	350.39	2080	2240	2075	2695	1455	2075	2149.75	1.11	26113	2135	2105	2080	2050	2025	2092	2037	227	620	500	1410	5	1	45319772	1006	-41.89	1.23	12	0.46	-53.00	1798.00	3920	20240626	-43.37	2005	20240912	10.72	3920	-43.37	20240626	2005	10.72	20240912	3920	-43.37	20240626	2005	10.72	20240912	0.29	N	095190	500	226 억	501102	N	N	24	N	N
146	20241004	150649	57	100.00	KOSDAQ	금속	N	N	N	N	N	2210	135	2	6.51	386815170	180766	307.12	2080	2230	2075	2695	1455	2075	2139.87	1.11	25947	2135	2105	2080	2050	2025	2092	2037	227	620	500	1410	5	1	45319772	1002	-41.70	1.23	12	0.40	-53.00	1798.00	3920	20240626	-43.62	2005	20240912	10.22	3920	-43.62	20240626	2005	10.22	20240912	3920	-43.62	20240626	2005	10.22	20240912	0.29	N	095190	500	226 억	501102	N	N	108	N	N
147	20241004	140649	57	100.00	KOSDAQ	금속	N	N	N	N	N	2125	50	2	2.41	246920120	116617	198.13	2080	2175	2075	2695	1455	2075	2117.36	1.11	20985	2135	2105	2080	2050	2025	2092	2037	227	620	500	1410	5	1	45319772	963	-40.09	1.18	12	0.26	-53.00	1798.00	3920	20240626	-45.79	2005	20240912	5.99	3920	-45.79	20240626	2005	5.99	20240912	3920	-45.79	20240626	2005	5.99	20240912	0.29	N	095190	500	226 억	501102	N	N	108	N	N
148	20241004	130648	57	100.00	KOSDAQ	금속	N	N	N	N	N	2140	65	2	3.13	204019405	96462	163.89	2080	2175	2075	2695	1455	2075	2115.02	1.11	8825	2135	2105	2080	2050	2025	2092	2037	227	620	500	1410	5	1	45319772	970	-40.38	1.19	12	0.21	-53.00	1798.00	3920	20240626	-45.41	2005	20240912	6.73	3920	-45.41	20240626	2005	6.73	20240912	3920	-45.41	20240626	2005	6.73	20240912	0.29	N	095190	500	226 억	501102	N	N	108	N	N
149	20241004	120646	57	100.00	KOSDAQ	금속	N	N	N	N	N	2155	80	2	3.86	147590855	69855	118.68	2080	2175	2075	2695	1455	2075	2112.82	1.11	10450	2135	2105	2080	2050	2025	2092	2037	227	620	500	1410	5	1	45319772	977	-40.66	1.20	12	0.15	-53.00	1798.00	3920	20240626	-45.03	2005	20240912	7.48	3920	-45.03	20240626	2005	7.48	20240912	3920	-45.03	20240626	2005	7.48	20240912	0.29	N	095190	500	226 억	501102	N	N	108	N	N
150	20241004	110642	57	100.00	KOSDAQ	금속	N	N	N	N	N	2115	40	2	1.93	45552520	21637	36.76	2080	2125	2075	2695	1455	2075	2105.31	1.11	5551	2135	2105	2080	2050	2025	2092	2037	227	620	500	1410	5	1	45319772	959	-39.91	1.18	12	0.05	-53.00	1798.00	3920	20240626	-46.05	2005	20240912	5.49	3920	-46.05	20240626	2005	5.49	20240912	3920	-46.05	20240626	2005	5.49	20240912	0.29	N	095190	500	226 억	501102	N	N	108	N	N
151	20241004	100643	57	100.00	KOSDAQ	금속	N	N	N	N	N	2105	30	2	1.45	16446680	7870	13.37	2080	2105	2075	2695	1455	2075	2089.79	1.11	-1562	2135	2105	2080	2050	2025	2092	2037	227	620	500	1410	5	1	45319772	954	-39.72	1.17	12	0.02	-53.00	1798.00	3920	20240626	-46.30	2005	20240912	4.99	3920	-46.30	20240626	2005	4.99	20240912	3920	-46.30	20240626	2005	4.99	20240912	0.29	N	095190	500	226 억	501102	N	N	108	N	N
152	20241004	090642	57	100.00	KOSDAQ	금속	N	N	N	N	N	2095	20	2	0.96	1807305	865	1.47	2080	2100	2080	2695	1455	2075	2089.37	1.11	-481	2135	2105	2080	2050	2025	2092	2037	227	620	500	1410	5	1	45319772	949	-39.53	1.17	12	0.00	-53.00	1798.00	3920	20240626	-46.56	2005	20240912	4.49	3920	-46.56	20240626	2005	4.49	20240912	3920	-46.56	20240626	2005	4.49	20240912	0.29	N	095190	500	226 억	501102	N	N	108	N	N
153	20241002	160639	57	100.00	KOSDAQ	금속	N	N	N	N	N	2075	-45	5	-2.12	122347170	58856	122.65	2105	2110	2055	2755	1485	2120	2078.77	1.14	-15694	2166	2142	2121	2097	2076	2142	2097	227	635	500	1440	5	1	45319772	940	-39.15	1.15	12	0.13	-53.00	1798.00	3920	20240626	-47.07	2005	20240912	3.49	3920	-47.07	20240626	2005	3.49	20240912	3920	-47.07	20240626	2005	3.49	20240912	0.28	N	095190	500	226 억	516796	N	N	108	N	N
154	20241002	150650	57	100.00	KOSDAQ	금속	N	N	N	N	N	2075	-45	5	-2.12	117647810	56590	117.93	2105	2110	2055	2755	1485	2120	2078.95	1.14	-15619	2166	2142	2121	2097	2076	2142	2097	227	635	500	1440	5	1	45319772	940	-39.15	1.15	12	0.12	-53.00	1798.00	3920	20240626	-47.07	2005	20240912	3.49	3920	-47.07	20240626	2005	3.49	20240912	3920	-47.07	20240626	2005	3.49	20240912	0.28	N	095190	500	226 억	516796	N	N	166	N	N
155	20241002	140648	57	100.00	KOSDAQ	금속	N	N	N	N	N	2095	-25	5	-1.18	90887115	43722	91.11	2105	2110	2055	2755	1485	2120	2078.75	1.14	-11721	2166	2142	2121	2097	2076	2142	2097	227	635	500	1440	5	1	45319772	949	-39.53	1.17	12	0.10	-53.00	1798.00	3920	20240626	-46.56	2005	20240912	4.49	3920	-46.56	20240626	2005	4.49	20240912	3920	-46.56	20240626	2005	4.49	20240912	0.28	N	095190	500	226 억	516796	N	N	166	N	N
156	20241002	130640	57	100.00	KOSDAQ	금속	N	N	N	N	N	2090	-30	5	-1.42	87260010	41983	87.49	2105	2110	2055	2755	1485	2120	2078.46	1.14	-10908	2166	2142	2121	2097	2076	2142	2097	227	635	500	1440	5	1	45319772	947	-39.43	1.16	12	0.09	-53.00	1798.00	3920	20240626	-46.68	2005	20240912	4.24	3920	-46.68	20240626	2005	4.24	20240912	3920	-46.68	20240626	2005	4.24	20240912	0.28	N	095190	500	226 억	516796	N	N	166	N	N
157	20241002	120638	57	100.00	KOSDAQ	금속	N	N	N	N	N	2085	-35	5	-1.65	80617720	38805	80.87	2105	2110	2055	2755	1485	2120	2077.51	1.14	-10927	2166	2142	2121	2097	2076	2142	2097	227	635	500	1440	5	1	45319772	945	-39.34	1.16	12	0.09	-53.00	1798.00	3920	20240626	-46.81	2005	20240912	3.99	3920	-46.81	20240626	2005	3.99	20240912	3920	-46.81	20240626	2005	3.99	20240912	0.28	N	095190	500	226 억	516796	N	N	166	N	N
158	20241002	110631	57	100.00	KOSDAQ	금속	N	N	N	N	N	2070	-50	5	-2.36	66593780	32054	66.80	2105	2110	2055	2755	1485	2120	2077.55	1.14	-11035	2166	2142	2121	2097	2076	2142	2097	227	635	500	1440	5	1	45319772	938	-39.06	1.15	12	0.07	-53.00	1798.00	3920	20240626	-47.19	2005	20240912	3.24	3920	-47.19	20240626	2005	3.24	20240912	3920	-47.19	20240626	2005	3.24	20240912	0.28	N	095190	500	226 억	516796	N	N	166	N	N
159	20241002	100630	57	100.00	KOSDAQ	금속	N	N	N	N	N	2085	-35	5	-1.65	56411195	27145	56.57	2105	2110	2055	2755	1485	2120	2078.14	1.14	-9730	2166	2142	2121	2097	2076	2142	2097	227	635	500	1440	5	1	45319772	945	-39.34	1.16	12	0.06	-53.00	1798.00	3920	20240626	-46.81	2005	20240912	3.99	3920	-46.81	20240626	2005	3.99	20240912	3920	-46.81	20240626	2005	3.99	20240912	0.28	N	095190	500	226 억	516796	N	N	166	N	N
160	20241002	090629	57	100.00	KOSDAQ	금속	N	N	N	N	N	2110	-10	5	-0.47	19209860	9161	19.09	2105	2110	2055	2755	1485	2120	2096.92	1.14	-7922	2166	2142	2121	2097	2076	2142	2097	227	635	500	1440	5	1	45319772	956	-39.81	1.17	12	0.02	-53.00	1798.00	3920	20240626	-46.17	2005	20240912	5.24	3920	-46.17	20240626	2005	5.24	20240912	3920	-46.17	20240626	2005	5.24	20240912	0.28	N	095190	500	226 억	516796	N	N	166	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History