KissMeData/023440/price/prices-20241001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

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	investmentCareful	shortOverheated
2	20241031	160359	57	100.00	KOSDAQ	금속	N	N	N	N	N	1778	100	2	5.96	1190370238	715872	233.85	1611	1778	1594	2180	1175	1678	1662.24	0.64	192379	1740	1708	1684	1652	1628	1697	1641	293	502	500	1140	1	1	58687510	1043	-3.62	1.45	12	1.22	-491.00	1222.00	2400	20240603	-25.92	1108	20240412	60.47	2400	-25.92	20240603	1108	60.47	20240412	2400	-25.92	20240603	1108	60.47	20240412	0.90	N	023440	500	293 억	374812	N	N	N	N
3	20241031	150403	57	100.00	KOSDAQ	금속	N	N	N	N	N	1729	51	2	3.04	1020551998	619383	202.33	1611	1730	1594	2180	1175	1678	1647.69	0.64	178507	1740	1708	1684	1652	1628	1697	1641	293	502	500	1140	1	1	58687510	1015	-3.52	1.41	12	1.06	-491.00	1222.00	2400	20240603	-27.96	1108	20240412	56.05	2400	-27.96	20240603	1108	56.05	20240412	2400	-27.96	20240603	1108	56.05	20240412	0.90	N	023440	500	293 억	374812	N	N	N	N
4	20241031	140403	57	100.00	KOSDAQ	금속	N	N	N	N	N	1685	7	2	0.42	748607800	459873	150.23	1611	1694	1594	2180	1175	1678	1627.86	0.64	62293	1740	1708	1684	1652	1628	1697	1641	293	502	500	1140	1	1	58687510	989	-3.43	1.38	12	0.78	-491.00	1222.00	2400	20240603	-29.79	1108	20240412	52.08	2400	-29.79	20240603	1108	52.08	20240412	2400	-29.79	20240603	1108	52.08	20240412	0.90	N	023440	500	293 억	374812	N	N	N	N
5	20241031	130402	57	100.00	KOSDAQ	금속	N	N	N	N	N	1678	0	3	0.00	686136227	422650	138.07	1611	1684	1594	2180	1175	1678	1623.41	0.64	45361	1740	1708	1684	1652	1628	1697	1641	293	502	500	1140	1	1	58687510	985	-3.42	1.37	12	0.72	-491.00	1222.00	2400	20240603	-30.08	1108	20240412	51.44	2400	-30.08	20240603	1108	51.44	20240412	2400	-30.08	20240603	1108	51.44	20240412	0.90	N	023440	500	293 억	374812	N	N	N	N
6	20241031	120402	57	100.00	KOSDAQ	금속	N	N	N	N	N	1670	-8	5	-0.48	652737015	402678	131.54	1611	1684	1594	2180	1175	1678	1620.99	0.64	32788	1740	1708	1684	1652	1628	1697	1641	293	502	500	1140	1	1	58687510	980	-3.40	1.37	12	0.69	-491.00	1222.00	2400	20240603	-30.42	1108	20240412	50.72	2400	-30.42	20240603	1108	50.72	20240412	2400	-30.42	20240603	1108	50.72	20240412	0.90	N	023440	500	293 억	374812	N	N	N	N
7	20241031	110404	57	100.00	KOSDAQ	금속	N	N	N	N	N	1672	-6	5	-0.36	602982078	372959	121.83	1611	1684	1594	2180	1175	1678	1616.75	0.64	38472	1740	1708	1684	1652	1628	1697	1641	293	502	500	1140	1	1	58687510	981	-3.41	1.37	12	0.64	-491.00	1222.00	2400	20240603	-30.33	1108	20240412	50.90	2400	-30.33	20240603	1108	50.90	20240412	2400	-30.33	20240603	1108	50.90	20240412	0.90	N	023440	500	293 억	374812	N	N	N	N
8	20241031	100402	57	100.00	KOSDAQ	금속	N	N	N	N	N	1620	-58	5	-3.46	470748202	293210	95.78	1611	1620	1594	2180	1175	1678	1605.50	0.64	40274	1740	1708	1684	1652	1628	1697	1641	293	502	500	1140	1	1	58687510	951	-3.30	1.33	12	0.50	-491.00	1222.00	2400	20240603	-32.50	1108	20240412	46.21	2400	-32.50	20240603	1108	46.21	20240412	2400	-32.50	20240603	1108	46.21	20240412	0.90	N	023440	500	293 억	374812	N	N	N	N
9	20241031	090402	57	100.00	KOSDAQ	금속	N	N	N	N	N	1605	-73	5	-4.35	140899659	87872	28.71	1611	1615	1594	2180	1175	1678	1603.46	0.64	9719	1740	1708	1684	1652	1628	1697	1641	293	502	500	1140	1	1	58687510	942	-3.27	1.31	12	0.15	-491.00	1222.00	2400	20240603	-33.12	1108	20240412	44.86	2400	-33.12	20240603	1108	44.86	20240412	2400	-33.12	20240603	1108	44.86	20240412	0.90	N	023440	500	293 억	374812	N	N	N	N
10	20241030	160400	57	100.00	KOSDAQ	금속	N	N	N	N	N	1678	-4	5	-0.24	503135312	297485	111.48	1681	1716	1660	2185	1178	1682	1691.30	0.67	-18645	1786	1733	1692	1639	1598	1760	1666	293	503	500	1140	1	1	58687510	985	-3.42	1.37	12	0.51	-491.00	1222.00	2400	20240603	-30.08	1108	20240412	51.44	2400	-30.08	20240603	1108	51.44	20240412	2400	-30.08	20240603	1108	51.44	20240412	0.88	N	023440	500	293 억	392627	N	N	N	N
11	20241030	150408	57	100.00	KOSDAQ	금속	N	N	N	N	N	1679	-3	5	-0.18	474738275	280511	105.12	1681	1716	1660	2185	1178	1682	1692.41	0.67	-8574	1786	1733	1692	1639	1598	1760	1666	293	503	500	1140	1	1	58687510	985	-3.42	1.37	12	0.48	-491.00	1222.00	2400	20240603	-30.04	1108	20240412	51.53	2400	-30.04	20240603	1108	51.53	20240412	2400	-30.04	20240603	1108	51.53	20240412	0.88	N	023440	500	293 억	392627	N	N	N	N
12	20241030	140404	57	100.00	KOSDAQ	금속	N	N	N	N	N	1665	-17	5	-1.01	384617294	226919	85.04	1681	1716	1660	2185	1178	1682	1694.95	0.67	-1436	1786	1733	1692	1639	1598	1760	1666	293	503	500	1140	1	1	58687510	977	-3.39	1.36	12	0.39	-491.00	1222.00	2400	20240603	-30.62	1108	20240412	50.27	2400	-30.62	20240603	1108	50.27	20240412	2400	-30.62	20240603	1108	50.27	20240412	0.88	N	023440	500	293 억	392627	N	N	N	N
13	20241030	130404	57	100.00	KOSDAQ	금속	N	N	N	N	N	1694	12	2	0.71	326436481	192177	72.02	1681	1716	1665	2185	1178	1682	1698.62	0.67	11648	1786	1733	1692	1639	1598	1760	1666	293	503	500	1140	1	1	58687510	994	-3.45	1.39	12	0.33	-491.00	1222.00	2400	20240603	-29.42	1108	20240412	52.89	2400	-29.42	20240603	1108	52.89	20240412	2400	-29.42	20240603	1108	52.89	20240412	0.88	N	023440	500	293 억	392627	N	N	N	N
14	20241030	120407	57	100.00	KOSDAQ	금속	N	N	N	N	N	1699	17	2	1.01	286570834	168576	63.17	1681	1716	1665	2185	1178	1682	1699.95	0.67	11840	1786	1733	1692	1639	1598	1760	1666	293	503	500	1140	1	1	58687510	997	-3.46	1.39	12	0.29	-491.00	1222.00	2400	20240603	-29.21	1108	20240412	53.34	2400	-29.21	20240603	1108	53.34	20240412	2400	-29.21	20240603	1108	53.34	20240412	0.88	N	023440	500	293 억	392627	N	N	N	N
15	20241030	110403	57	100.00	KOSDAQ	금속	N	N	N	N	N	1704	22	2	1.31	164548459	96970	36.34	1681	1716	1665	2185	1178	1682	1696.90	0.67	34283	1786	1733	1692	1639	1598	1760	1666	293	503	500	1140	1	1	58687510	1000	-3.47	1.39	12	0.17	-491.00	1222.00	2400	20240603	-29.00	1108	20240412	53.79	2400	-29.00	20240603	1108	53.79	20240412	2400	-29.00	20240603	1108	53.79	20240412	0.88	N	023440	500	293 억	392627	N	N	N	N
16	20241030	100402	57	100.00	KOSDAQ	금속	N	N	N	N	N	1713	31	2	1.84	79999293	47364	17.75	1681	1716	1665	2185	1178	1682	1689.03	0.67	13814	1786	1733	1692	1639	1598	1760	1666	293	503	500	1140	1	1	58687510	1005	-3.49	1.40	12	0.08	-491.00	1222.00	2400	20240603	-28.62	1108	20240412	54.60	2400	-28.62	20240603	1108	54.60	20240412	2400	-28.62	20240603	1108	54.60	20240412	0.88	N	023440	500	293 억	392627	N	N	N	N
17	20241030	090403	57	100.00	KOSDAQ	금속	N	N	N	N	N	1665	-17	5	-1.01	5526854	3294	1.23	1681	1681	1665	2185	1178	1682	1677.85	0.67	-329	1786	1733	1692	1639	1598	1760	1666	293	503	500	1140	1	1	58687510	977	-3.39	1.36	12	0.01	-491.00	1222.00	2400	20240603	-30.62	1108	20240412	50.27	2400	-30.62	20240603	1108	50.27	20240412	2400	-30.62	20240603	1108	50.27	20240412	0.88	N	023440	500	293 억	392627	N	N	N	N
18	20241029	160351	57	100.00	KOSDAQ	금속	N	N	N	N	N	1682	-14	5	-0.83	450879807	266781	51.02	1680	1745	1651	2200	1188	1696	1690.08	0.70	-14594	1864	1780	1693	1609	1522	1736	1565	293	504	500	1150	1	1	58687510	987	-3.43	1.38	12	0.45	-491.00	1222.00	2400	20240603	-29.92	1108	20240412	51.81	2400	-29.92	20240603	1108	51.81	20240412	2400	-29.92	20240603	1108	51.81	20240412	0.87	N	023440	500	293 억	409264	N	N	N	N
19	20241029	150357	57	100.00	KOSDAQ	금속	N	N	N	N	N	1695	-1	5	-0.06	409029957	241879	46.26	1680	1745	1651	2200	1188	1696	1691.05	0.70	-16477	1864	1780	1693	1609	1522	1736	1565	293	504	500	1150	1	1	58687510	995	-3.45	1.39	12	0.41	-491.00	1222.00	2400	20240603	-29.37	1108	20240412	52.98	2400	-29.37	20240603	1108	52.98	20240412	2400	-29.37	20240603	1108	52.98	20240412	0.87	N	023440	500	293 억	409264	N	N	N	N
20	20241029	140352	57	100.00	KOSDAQ	금속	N	N	N	N	N	1696	0	3	0.00	335672771	198457	37.96	1680	1745	1651	2200	1188	1696	1691.41	0.70	-13912	1864	1780	1693	1609	1522	1736	1565	293	504	500	1150	1	1	58687510	995	-3.45	1.39	12	0.34	-491.00	1222.00	2400	20240603	-29.33	1108	20240412	53.07	2400	-29.33	20240603	1108	53.07	20240412	2400	-29.33	20240603	1108	53.07	20240412	0.87	N	023440	500	293 억	409264	N	N	N	N
21	20241029	130353	57	100.00	KOSDAQ	금속	N	N	N	N	N	1692	-4	5	-0.24	313173688	185184	35.42	1680	1745	1651	2200	1188	1696	1691.15	0.70	-14253	1864	1780	1693	1609	1522	1736	1565	293	504	500	1150	1	1	58687510	993	-3.45	1.38	12	0.32	-491.00	1222.00	2400	20240603	-29.50	1108	20240412	52.71	2400	-29.50	20240603	1108	52.71	20240412	2400	-29.50	20240603	1108	52.71	20240412	0.87	N	023440	500	293 억	409264	N	N	N	N
22	20241029	120356	57	100.00	KOSDAQ	금속	N	N	N	N	N	1673	-23	5	-1.36	260384285	153859	29.43	1680	1745	1651	2200	1188	1696	1692.36	0.70	-14654	1864	1780	1693	1609	1522	1736	1565	293	504	500	1150	1	1	58687510	982	-3.41	1.37	12	0.26	-491.00	1222.00	2400	20240603	-30.29	1108	20240412	50.99	2400	-30.29	20240603	1108	50.99	20240412	2400	-30.29	20240603	1108	50.99	20240412	0.87	N	023440	500	293 억	409264	N	N	N	N
23	20241029	110400	57	100.00	KOSDAQ	금속	N	N	N	N	N	1692	-4	5	-0.24	176301693	103734	19.84	1680	1745	1651	2200	1188	1696	1699.56	0.70	16145	1864	1780	1693	1609	1522	1736	1565	293	504	500	1150	1	1	58687510	993	-3.45	1.38	12	0.18	-491.00	1222.00	2400	20240603	-29.50	1108	20240412	52.71	2400	-29.50	20240603	1108	52.71	20240412	2400	-29.50	20240603	1108	52.71	20240412	0.87	N	023440	500	293 억	409264	N	N	N	N
24	20241029	100355	57	100.00	KOSDAQ	금속	N	N	N	N	N	1721	25	2	1.47	130269316	76609	14.65	1680	1745	1651	2200	1188	1696	1700.44	0.70	12391	1864	1780	1693	1609	1522	1736	1565	293	504	500	1150	1	1	58687510	1010	-3.51	1.41	12	0.13	-491.00	1222.00	2400	20240603	-28.29	1108	20240412	55.32	2400	-28.29	20240603	1108	55.32	20240412	2400	-28.29	20240603	1108	55.32	20240412	0.87	N	023440	500	293 억	409264	N	N	N	N
25	20241028	160350	57	100.00	KOSDAQ	금속	N	N	N	N	N	1696	-3	5	-0.18	901868095	522029	146.71	1730	1777	1606	2205	1190	1699	1727.73	0.85	-87108	1823	1761	1687	1625	1551	1792	1656	293	506	500	1150	1	1	58687510	995	-3.45	1.39	12	0.89	-491.00	1222.00	2400	20240603	-29.33	1108	20240412	53.07	2400	-29.33	20240603	1108	53.07	20240412	2400	-29.33	20240603	1108	53.07	20240412	0.87	N	023440	500	293 억	496100	N	N	N	N
26	20241028	150351	57	100.00	KOSDAQ	금속	N	N	N	N	N	1730	31	2	1.82	795391408	459313	129.09	1730	1777	1702	2205	1190	1699	1731.72	0.85	-90555	1823	1761	1687	1625	1551	1792	1656	293	506	500	1150	1	1	58687510	1015	-3.52	1.42	12	0.78	-491.00	1222.00	2400	20240603	-27.92	1108	20240412	56.14	2400	-27.92	20240603	1108	56.14	20240412	2400	-27.92	20240603	1108	56.14	20240412	0.87	N	023440	500	293 억	496100	N	N	N	N
27	20241028	140354	57	100.00	KOSDAQ	금속	N	N	N	N	N	1739	40	2	2.35	743440392	429204	120.62	1730	1777	1702	2205	1190	1699	1732.16	0.85	-73828	1823	1761	1687	1625	1551	1792	1656	293	506	500	1150	1	1	58687510	1021	-3.54	1.42	12	0.73	-491.00	1222.00	2400	20240603	-27.54	1108	20240412	56.95	2400	-27.54	20240603	1108	56.95	20240412	2400	-27.54	20240603	1108	56.95	20240412	0.87	N	023440	500	293 억	496100	N	N	N	N
28	20241028	130351	57	100.00	KOSDAQ	금속	N	N	N	N	N	1710	11	2	0.65	654995871	377702	106.15	1730	1777	1702	2205	1190	1699	1734.18	0.85	-74819	1823	1761	1687	1625	1551	1792	1656	293	506	500	1150	1	1	58687510	1004	-3.48	1.40	12	0.64	-491.00	1222.00	2400	20240603	-28.75	1108	20240412	54.33	2400	-28.75	20240603	1108	54.33	20240412	2400	-28.75	20240603	1108	54.33	20240412	0.87	N	023440	500	293 억	496100	N	N	N	N
29	20241028	120352	57	100.00	KOSDAQ	금속	N	N	N	N	N	1708	9	2	0.53	611814531	352457	99.05	1730	1777	1702	2205	1190	1699	1735.88	0.85	-75967	1823	1761	1687	1625	1551	1792	1656	293	506	500	1150	1	1	58687510	1002	-3.48	1.40	12	0.60	-491.00	1222.00	2400	20240603	-28.83	1108	20240412	54.15	2400	-28.83	20240603	1108	54.15	20240412	2400	-28.83	20240603	1108	54.15	20240412	0.87	N	023440	500	293 억	496100	N	N	N	N
30	20241028	110327	57	100.00	KOSDAQ	금속	N	N	N	N	N	1729	30	2	1.77	552364882	317696	89.29	1730	1777	1707	2205	1190	1699	1738.69	0.85	-64827	1823	1761	1687	1625	1551	1792	1656	293	506	500	1150	1	1	58687510	1015	-3.52	1.41	12	0.54	-491.00	1222.00	2400	20240603	-27.96	1108	20240412	56.05	2400	-27.96	20240603	1108	56.05	20240412	2400	-27.96	20240603	1108	56.05	20240412	0.87	N	023440	500	293 억	496100	N	N	N	N
31	20241028	100349	57	100.00	KOSDAQ	금속	N	N	N	N	N	1749	50	2	2.94	447638278	256934	72.21	1730	1777	1707	2205	1190	1699	1742.27	0.85	-28154	1823	1761	1687	1625	1551	1792	1656	293	506	500	1150	1	1	58687510	1026	-3.56	1.43	12	0.44	-491.00	1222.00	2400	20240603	-27.12	1108	20240412	57.85	2400	-27.12	20240603	1108	57.85	20240412	2400	-27.12	20240603	1108	57.85	20240412	0.87	N	023440	500	293 억	496100	N	N	N	N
32	20241028	090350	57	100.00	KOSDAQ	금속	N	N	N	N	N	1776	77	2	4.53	110311598	63444	17.83	1730	1777	1707	2205	1190	1699	1738.88	0.85	-6676	1823	1761	1687	1625	1551	1792	1656	293	506	500	1150	1	1	58687510	1042	-3.62	1.45	12	0.11	-491.00	1222.00	2400	20240603	-26.00	1108	20240412	60.29	2400	-26.00	20240603	1108	60.29	20240412	2400	-26.00	20240603	1108	60.29	20240412	0.87	N	023440	500	293 억	496100	N	N	N	N
33	20241025	160348	57	100.00	KOSDAQ	금속	N	N	N	N	N	1699	69	2	4.23	596986734	355452	272.84	1613	1749	1613	2115	1141	1630	1679.47	0.85	-2891	1685	1657	1620	1592	1555	1671	1606	293	485	500	1100	1	1	58687510	997	-3.46	1.39	12	0.61	-491.00	1222.00	2400	20240603	-29.21	1108	20240412	53.34	2400	-29.21	20240603	1108	53.34	20240412	2400	-29.21	20240603	1108	53.34	20240412	0.86	N	023440	500	293 억	497526	N	N	N	N
34	20241025	150353	57	100.00	KOSDAQ	금속	N	N	N	N	N	1677	47	2	2.88	571621177	340445	261.32	1613	1749	1613	2115	1141	1630	1679.04	0.85	808	1685	1657	1620	1592	1555	1671	1606	293	485	500	1100	1	1	58687510	984	-3.42	1.37	12	0.58	-491.00	1222.00	2400	20240603	-30.13	1108	20240412	51.35	2400	-30.13	20240603	1108	51.35	20240412	2400	-30.13	20240603	1108	51.35	20240412	0.86	N	023440	500	293 억	497526	N	N	N	N
35	20241025	140351	57	100.00	KOSDAQ	금속	N	N	N	N	N	1681	51	2	3.13	543129954	323392	248.23	1613	1749	1613	2115	1141	1630	1679.48	0.85	1717	1685	1657	1620	1592	1555	1671	1606	293	485	500	1100	1	1	58687510	987	-3.42	1.38	12	0.55	-491.00	1222.00	2400	20240603	-29.96	1108	20240412	51.71	2400	-29.96	20240603	1108	51.71	20240412	2400	-29.96	20240603	1108	51.71	20240412	0.86	N	023440	500	293 억	497526	N	N	N	N
36	20241025	130353	57	100.00	KOSDAQ	금속	N	N	N	N	N	1693	63	2	3.87	469855995	280026	214.94	1613	1749	1613	2115	1141	1630	1677.90	0.85	26600	1685	1657	1620	1592	1555	1671	1606	293	485	500	1100	1	1	58687510	994	-3.45	1.39	12	0.48	-491.00	1222.00	2400	20240603	-29.46	1108	20240412	52.80	2400	-29.46	20240603	1108	52.80	20240412	2400	-29.46	20240603	1108	52.80	20240412	0.86	N	023440	500	293 억	497526	N	N	N	N
37	20241025	120353	57	100.00	KOSDAQ	금속	N	N	N	N	N	1697	67	2	4.11	418971376	250042	191.93	1613	1749	1613	2115	1141	1630	1675.60	0.85	28820	1685	1657	1620	1592	1555	1671	1606	293	485	500	1100	1	1	58687510	996	-3.46	1.39	12	0.43	-491.00	1222.00	2400	20240603	-29.29	1108	20240412	53.16	2400	-29.29	20240603	1108	53.16	20240412	2400	-29.29	20240603	1108	53.16	20240412	0.86	N	023440	500	293 억	497526	N	N	N	N
38	20241025	110350	57	100.00	KOSDAQ	금속	N	N	N	N	N	1639	9	2	0.55	175368411	107386	82.43	1613	1678	1613	2115	1141	1630	1633.07	0.85	3094	1685	1657	1620	1592	1555	1671	1606	293	485	500	1100	1	1	58687510	962	-3.34	1.34	12	0.18	-491.00	1222.00	2400	20240603	-31.71	1108	20240412	47.92	2400	-31.71	20240603	1108	47.92	20240412	2400	-31.71	20240603	1108	47.92	20240412	0.86	N	023440	500	293 억	497526	N	N	N	N
39	20241025	100351	57	100.00	KOSDAQ	금속	N	N	N	N	N	1622	-8	5	-0.49	118317885	72271	55.47	1613	1678	1613	2115	1141	1630	1637.14	0.85	-11101	1685	1657	1620	1592	1555	1671	1606	293	485	500	1100	1	1	58687510	952	-3.30	1.33	12	0.12	-491.00	1222.00	2400	20240603	-32.42	1108	20240412	46.39	2400	-32.42	20240603	1108	46.39	20240412	2400	-32.42	20240603	1108	46.39	20240412	0.86	N	023440	500	293 억	497526	N	N	N	N
40	20241025	090350	57	100.00	KOSDAQ	금속	N	N	N	N	N	1639	9	2	0.55	6371783	3897	2.99	1613	1645	1613	2115	1141	1630	1635.05	0.85	-2801	1685	1657	1620	1592	1555	1671	1606	293	485	500	1100	1	1	58687510	962	-3.34	1.34	12	0.01	-491.00	1222.00	2400	20240603	-31.71	1108	20240412	47.92	2400	-31.71	20240603	1108	47.92	20240412	2400	-31.71	20240603	1108	47.92	20240412	0.86	N	023440	500	293 억	497526	N	N	N	N
41	20241024	160345	57	100.00	KOSDAQ	금속	N	N	N	N	N	1630	20	2	1.24	208088796	129293	88.71	1595	1648	1583	2090	1127	1610	1609.44	0.80	29519	1674	1642	1626	1594	1578	1634	1586	293	480	500	1090	1	1	58687510	957	-3.32	1.33	12	0.22	-491.00	1222.00	2400	20240603	-32.08	1108	20240412	47.11	2400	-32.08	20240603	1108	47.11	20240412	2400	-32.08	20240603	1108	47.11	20240412	0.85	N	023440	500	293 억	467829	N	N	N	N
42	20241024	150347	57	100.00	KOSDAQ	금속	N	N	N	N	N	1631	21	2	1.30	195466397	121531	83.39	1595	1648	1583	2090	1127	1610	1608.37	0.80	28601	1674	1642	1626	1594	1578	1634	1586	293	480	500	1090	1	1	58687510	957	-3.32	1.33	12	0.21	-491.00	1222.00	2400	20240603	-32.04	1108	20240412	47.20	2400	-32.04	20240603	1108	47.20	20240412	2400	-32.04	20240603	1108	47.20	20240412	0.85	N	023440	500	293 억	467829	N	N	N	N
43	20241024	140344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1619	9	2	0.56	147371791	92115	63.21	1595	1626	1583	2090	1127	1610	1599.87	0.80	28450	1674	1642	1626	1594	1578	1634	1586	293	480	500	1090	1	1	58687510	950	-3.30	1.32	12	0.16	-491.00	1222.00	2400	20240603	-32.54	1108	20240412	46.12	2400	-32.54	20240603	1108	46.12	20240412	2400	-32.54	20240603	1108	46.12	20240412	0.85	N	023440	500	293 억	467829	N	N	N	N
44	20241024	130348	57	100.00	KOSDAQ	금속	N	N	N	N	N	1609	-1	5	-0.06	109321652	68566	47.05	1595	1626	1583	2090	1127	1610	1594.40	0.80	18352	1674	1642	1626	1594	1578	1634	1586	293	480	500	1090	1	1	58687510	944	-3.28	1.32	12	0.12	-491.00	1222.00	2400	20240603	-32.96	1108	20240412	45.22	2400	-32.96	20240603	1108	45.22	20240412	2400	-32.96	20240603	1108	45.22	20240412	0.85	N	023440	500	293 억	467829	N	N	N	N
45	20241024	120347	57	100.00	KOSDAQ	금속	N	N	N	N	N	1610	0	3	0.00	101483818	63673	43.69	1595	1626	1583	2090	1127	1610	1593.83	0.80	18195	1674	1642	1626	1594	1578	1634	1586	293	480	500	1090	1	1	58687510	945	-3.28	1.32	12	0.11	-491.00	1222.00	2400	20240603	-32.92	1108	20240412	45.31	2400	-32.92	20240603	1108	45.31	20240412	2400	-32.92	20240603	1108	45.31	20240412	0.85	N	023440	500	293 억	467829	N	N	N	N
46	20241024	110348	57	100.00	KOSDAQ	금속	N	N	N	N	N	1616	6	2	0.37	97926697	61458	42.17	1595	1626	1583	2090	1127	1610	1593.39	0.80	18609	1674	1642	1626	1594	1578	1634	1586	293	480	500	1090	1	1	58687510	948	-3.29	1.32	12	0.10	-491.00	1222.00	2400	20240603	-32.67	1108	20240412	45.85	2400	-32.67	20240603	1108	45.85	20240412	2400	-32.67	20240603	1108	45.85	20240412	0.85	N	023440	500	293 억	467829	N	N	N	N
47	20241024	100349	57	100.00	KOSDAQ	금속	N	N	N	N	N	1610	0	3	0.00	62893932	39517	27.11	1595	1626	1583	2090	1127	1610	1591.57	0.80	7653	1674	1642	1626	1594	1578	1634	1586	293	480	500	1090	1	1	58687510	945	-3.28	1.32	12	0.07	-491.00	1222.00	2400	20240603	-32.92	1108	20240412	45.31	2400	-32.92	20240603	1108	45.31	20240412	2400	-32.92	20240603	1108	45.31	20240412	0.85	N	023440	500	293 억	467829	N	N	N	N
48	20241024	090402	57	100.00	KOSDAQ	금속	N	N	N	N	N	1590	-20	5	-1.24	6574681	4126	2.83	1595	1600	1590	2090	1127	1610	1593.48	0.80	74	1674	1642	1626	1594	1578	1634	1586	293	480	500	1090	1	1	58687510	933	-3.24	1.30	12	0.01	-491.00	1222.00	2400	20240603	-33.75	1108	20240412	43.50	2400	-33.75	20240603	1108	43.50	20240412	2400	-33.75	20240603	1108	43.50	20240412	0.85	N	023440	500	293 억	467829	N	N	N	N
49	20241023	160349	57	100.00	KOSDAQ	금속	N	N	N	N	N	1610	-43	5	-2.60	223236611	137346	41.31	1653	1658	1610	2145	1158	1653	1625.38	0.81	-5459	1694	1673	1634	1613	1574	1654	1594	293	492	500	1120	1	1	58687510	945	-3.28	1.32	12	0.23	-491.00	1222.00	2400	20240603	-32.92	1108	20240412	45.31	2400	-32.92	20240603	1108	45.31	20240412	2400	-32.92	20240603	1108	45.31	20240412	0.85	N	023440	500	293 억	472474	N	N	N	N
50	20241023	150352	57	100.00	KOSDAQ	금속	N	N	N	N	N	1622	-31	5	-1.88	204321864	125608	37.78	1653	1658	1610	2145	1158	1653	1626.66	0.81	-1772	1694	1673	1634	1613	1574	1654	1594	293	492	500	1120	1	1	58687510	952	-3.30	1.33	12	0.21	-491.00	1222.00	2400	20240603	-32.42	1108	20240412	46.39	2400	-32.42	20240603	1108	46.39	20240412	2400	-32.42	20240603	1108	46.39	20240412	0.85	N	023440	500	293 억	472474	N	N	N	N
51	20241023	140354	57	100.00	KOSDAQ	금속	N	N	N	N	N	1634	-19	5	-1.15	176275153	108273	32.57	1653	1658	1610	2145	1158	1653	1628.06	0.81	-3979	1694	1673	1634	1613	1574	1654	1594	293	492	500	1120	1	1	58687510	959	-3.33	1.34	12	0.18	-491.00	1222.00	2400	20240603	-31.92	1108	20240412	47.47	2400	-31.92	20240603	1108	47.47	20240412	2400	-31.92	20240603	1108	47.47	20240412	0.85	N	023440	500	293 억	472474	N	N	N	N
52	20241023	130349	57	100.00	KOSDAQ	금속	N	N	N	N	N	1626	-27	5	-1.63	115196128	70449	21.19	1653	1658	1620	2145	1158	1653	1635.17	0.81	-9675	1694	1673	1634	1613	1574	1654	1594	293	492	500	1120	1	1	58687510	954	-3.31	1.33	12	0.12	-491.00	1222.00	2400	20240603	-32.25	1108	20240412	46.75	2400	-32.25	20240603	1108	46.75	20240412	2400	-32.25	20240603	1108	46.75	20240412	0.85	N	023440	500	293 억	472474	N	N	N	N
53	20241023	120347	57	100.00	KOSDAQ	금속	N	N	N	N	N	1646	-7	5	-0.42	66367238	40408	12.15	1653	1658	1627	2145	1158	1653	1642.43	0.81	-10040	1694	1673	1634	1613	1574	1654	1594	293	492	500	1120	1	1	58687510	966	-3.35	1.35	12	0.07	-491.00	1222.00	2400	20240603	-31.42	1108	20240412	48.56	2400	-31.42	20240603	1108	48.56	20240412	2400	-31.42	20240603	1108	48.56	20240412	0.85	N	023440	500	293 억	472474	N	N	N	N
54	20241023	110348	57	100.00	KOSDAQ	금속	N	N	N	N	N	1634	-19	5	-1.15	43661122	26559	7.99	1653	1658	1627	2145	1158	1653	1643.93	0.81	-9404	1694	1673	1634	1613	1574	1654	1594	293	492	500	1120	1	1	58687510	959	-3.33	1.34	12	0.05	-491.00	1222.00	2400	20240603	-31.92	1108	20240412	47.47	2400	-31.92	20240603	1108	47.47	20240412	2400	-31.92	20240603	1108	47.47	20240412	0.85	N	023440	500	293 억	472474	N	N	N	N
55	20241023	100348	57	100.00	KOSDAQ	금속	N	N	N	N	N	1650	-3	5	-0.18	29599310	17981	5.41	1653	1658	1637	2145	1158	1653	1646.14	0.81	-8008	1694	1673	1634	1613	1574	1654	1594	293	492	500	1120	1	1	58687510	968	-3.36	1.35	12	0.03	-491.00	1222.00	2400	20240603	-31.25	1108	20240412	48.92	2400	-31.25	20240603	1108	48.92	20240412	2400	-31.25	20240603	1108	48.92	20240412	0.85	N	023440	500	293 억	472474	N	N	N	N
56	20241023	090348	57	100.00	KOSDAQ	금속	N	N	N	N	N	1658	5	2	0.30	3712448	2246	0.68	1653	1658	1652	2145	1158	1653	1652.92	0.81	-91	1694	1673	1634	1613	1574	1654	1594	293	492	500	1120	1	1	58687510	973	-3.38	1.36	12	0.00	-491.00	1222.00	2400	20240603	-30.92	1108	20240412	49.64	2400	-30.92	20240603	1108	49.64	20240412	2400	-30.92	20240603	1108	49.64	20240412	0.85	N	023440	500	293 억	472474	N	N	N	N
57	20241022	160344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1653	-2	5	-0.12	537134664	331527	86.01	1655	1655	1595	2150	1159	1655	1620.17	0.60	119120	1758	1706	1676	1624	1594	1691	1609	293	495	500	1120	1	1	58687510	970	-3.37	1.35	12	0.56	-491.00	1222.00	2400	20240603	-31.12	1108	20240412	49.19	2400	-31.12	20240603	1108	49.19	20240412	2400	-31.12	20240603	1108	49.19	20240412	0.83	N	023440	500	293 억	353309	N	N	N	N
58	20241022	150349	57	100.00	KOSDAQ	금속	N	N	N	N	N	1637	-18	5	-1.09	486009734	300416	77.94	1655	1655	1595	2150	1159	1655	1617.79	0.60	107243	1758	1706	1676	1624	1594	1691	1609	293	495	500	1120	1	1	58687510	961	-3.33	1.34	12	0.51	-491.00	1222.00	2400	20240603	-31.79	1108	20240412	47.74	2400	-31.79	20240603	1108	47.74	20240412	2400	-31.79	20240603	1108	47.74	20240412	0.83	N	023440	500	293 억	353309	N	N	N	N
59	20241022	140350	57	100.00	KOSDAQ	금속	N	N	N	N	N	1614	-41	5	-2.48	356324021	219843	57.04	1655	1655	1606	2150	1159	1655	1620.81	0.60	83189	1758	1706	1676	1624	1594	1691	1609	293	495	500	1120	1	1	58687510	947	-3.29	1.32	12	0.37	-491.00	1222.00	2400	20240603	-32.75	1108	20240412	45.67	2400	-32.75	20240603	1108	45.67	20240412	2400	-32.75	20240603	1108	45.67	20240412	0.83	N	023440	500	293 억	353309	N	N	N	N
60	20241022	130348	57	100.00	KOSDAQ	금속	N	N	N	N	N	1624	-31	5	-1.87	263417851	162218	42.09	1655	1655	1612	2150	1159	1655	1623.85	0.60	50896	1758	1706	1676	1624	1594	1691	1609	293	495	500	1120	1	1	58687510	953	-3.31	1.33	12	0.28	-491.00	1222.00	2400	20240603	-32.33	1108	20240412	46.57	2400	-32.33	20240603	1108	46.57	20240412	2400	-32.33	20240603	1108	46.57	20240412	0.83	N	023440	500	293 억	353309	N	N	N	N
61	20241022	120347	57	100.00	KOSDAQ	금속	N	N	N	N	N	1626	-29	5	-1.75	244560839	150627	39.08	1655	1655	1612	2150	1159	1655	1623.62	0.60	52250	1758	1706	1676	1624	1594	1691	1609	293	495	500	1120	1	1	58687510	954	-3.31	1.33	12	0.26	-491.00	1222.00	2400	20240603	-32.25	1108	20240412	46.75	2400	-32.25	20240603	1108	46.75	20240412	2400	-32.25	20240603	1108	46.75	20240412	0.83	N	023440	500	293 억	353309	N	N	N	N
62	20241022	110346	57	100.00	KOSDAQ	금속	N	N	N	N	N	1620	-35	5	-2.11	177821165	109302	28.36	1655	1655	1616	2150	1159	1655	1626.88	0.60	39531	1758	1706	1676	1624	1594	1691	1609	293	495	500	1120	1	1	58687510	951	-3.30	1.33	12	0.19	-491.00	1222.00	2400	20240603	-32.50	1108	20240412	46.21	2400	-32.50	20240603	1108	46.21	20240412	2400	-32.50	20240603	1108	46.21	20240412	0.83	N	023440	500	293 억	353309	N	N	N	N
63	20241022	100346	57	100.00	KOSDAQ	금속	N	N	N	N	N	1647	-8	5	-0.48	66495353	40803	10.59	1655	1655	1622	2150	1159	1655	1629.67	0.60	19090	1758	1706	1676	1624	1594	1691	1609	293	495	500	1120	1	1	58687510	967	-3.35	1.35	12	0.07	-491.00	1222.00	2400	20240603	-31.38	1108	20240412	48.65	2400	-31.38	20240603	1108	48.65	20240412	2400	-31.38	20240603	1108	48.65	20240412	0.83	N	023440	500	293 억	353309	N	N	N	N
64	20241022	090347	57	100.00	KOSDAQ	금속	N	N	N	N	N	1645	-10	5	-0.60	141891	86	0.02	1655	1655	1645	2150	1159	1655	1649.90	0.60	-86	1758	1706	1676	1624	1594	1691	1609	293	495	500	1120	1	1	58687510	965	-3.35	1.35	12	0.00	-491.00	1222.00	2400	20240603	-31.46	1108	20240412	48.47	2400	-31.46	20240603	1108	48.47	20240412	2400	-31.46	20240603	1108	48.47	20240412	0.83	N	023440	500	293 억	353309	N	N	N	N
65	20241021	160344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1655	-69	5	-4.00	640037552	382864	105.58	1724	1728	1646	2240	1207	1724	1671.72	0.72	-70251	1828	1776	1738	1686	1648	1757	1667	293	516	500	1170	1	1	58687510	971	-3.37	1.35	12	0.65	-491.00	1222.00	2400	20240603	-31.04	1108	20240412	49.37	2400	-31.04	20240603	1108	49.37	20240412	2400	-31.04	20240603	1108	49.37	20240412	0.86	N	023440	500	293 억	423192	N	N	N	N
66	20241021	150346	57	100.00	KOSDAQ	금속	N	N	N	N	N	1654	-70	5	-4.06	609379576	364311	100.47	1724	1728	1646	2240	1207	1724	1672.69	0.72	-65838	1828	1776	1738	1686	1648	1757	1667	293	516	500	1170	1	1	58687510	971	-3.37	1.35	12	0.62	-491.00	1222.00	2400	20240603	-31.08	1108	20240412	49.28	2400	-31.08	20240603	1108	49.28	20240412	2400	-31.08	20240603	1108	49.28	20240412	0.86	N	023440	500	293 억	423192	N	N	N	N
67	20241021	140348	57	100.00	KOSDAQ	금속	N	N	N	N	N	1651	-73	5	-4.23	580809979	347041	95.70	1724	1728	1646	2240	1207	1724	1673.61	0.72	-59694	1828	1776	1738	1686	1648	1757	1667	293	516	500	1170	1	1	58687510	969	-3.36	1.35	12	0.59	-491.00	1222.00	2400	20240603	-31.21	1108	20240412	49.01	2400	-31.21	20240603	1108	49.01	20240412	2400	-31.21	20240603	1108	49.01	20240412	0.86	N	023440	500	293 억	423192	N	N	N	N
68	20241021	130345	57	100.00	KOSDAQ	금속	N	N	N	N	N	1660	-64	5	-3.71	491179302	292823	80.75	1724	1728	1650	2240	1207	1724	1677.39	0.72	-55348	1828	1776	1738	1686	1648	1757	1667	293	516	500	1170	1	1	58687510	974	-3.38	1.36	12	0.50	-491.00	1222.00	2400	20240603	-30.83	1108	20240412	49.82	2400	-30.83	20240603	1108	49.82	20240412	2400	-30.83	20240603	1108	49.82	20240412	0.86	N	023440	500	293 억	423192	N	N	N	N
69	20241021	120346	57	100.00	KOSDAQ	금속	N	N	N	N	N	1670	-54	5	-3.13	360040851	213818	58.96	1724	1728	1660	2240	1207	1724	1683.87	0.72	-45920	1828	1776	1738	1686	1648	1757	1667	293	516	500	1170	1	1	58687510	980	-3.40	1.37	12	0.36	-491.00	1222.00	2400	20240603	-30.42	1108	20240412	50.72	2400	-30.42	20240603	1108	50.72	20240412	2400	-30.42	20240603	1108	50.72	20240412	0.86	N	023440	500	293 억	423192	N	N	N	N
70	20241021	110343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1681	-43	5	-2.49	165833612	97946	27.01	1724	1728	1675	2240	1207	1724	1693.11	0.72	-4854	1828	1776	1738	1686	1648	1757	1667	293	516	500	1170	1	1	58687510	987	-3.42	1.38	12	0.17	-491.00	1222.00	2400	20240603	-29.96	1108	20240412	51.71	2400	-29.96	20240603	1108	51.71	20240412	2400	-29.96	20240603	1108	51.71	20240412	0.86	N	023440	500	293 억	423192	N	N	N	N
71	20241021	100346	57	100.00	KOSDAQ	금속	N	N	N	N	N	1708	-16	5	-0.93	123827412	73050	20.14	1724	1728	1675	2240	1207	1724	1695.10	0.72	1449	1828	1776	1738	1686	1648	1757	1667	293	516	500	1170	1	1	58687510	1002	-3.48	1.40	12	0.12	-491.00	1222.00	2400	20240603	-28.83	1108	20240412	54.15	2400	-28.83	20240603	1108	54.15	20240412	2400	-28.83	20240603	1108	54.15	20240412	0.86	N	023440	500	293 억	423192	N	N	N	N
72	20241021	090344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1716	-8	5	-0.46	5438712	3157	0.87	1724	1728	1716	2240	1207	1724	1722.75	0.72	-1323	1828	1776	1738	1686	1648	1757	1667	293	516	500	1170	1	1	58687510	1007	-3.49	1.40	12	0.01	-491.00	1222.00	2400	20240603	-28.50	1108	20240412	54.87	2400	-28.50	20240603	1108	54.87	20240412	2400	-28.50	20240603	1108	54.87	20240412	0.86	N	023440	500	293 억	423192	N	N	N	N
73	20241018	160344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1724	-48	5	-2.71	623449865	359949	119.37	1755	1790	1700	2300	1241	1772	1732.07	0.79	-42366	1832	1801	1758	1727	1684	1817	1743	293	528	500	1200	1	1	58687510	1012	-3.51	1.41	12	0.61	-491.00	1222.00	2400	20240603	-28.17	1108	20240412	55.60	2400	-28.17	20240603	1108	55.60	20240412	2400	-28.17	20240603	1108	55.60	20240412	0.86	N	023440	500	293 억	464785	N	N	N	N
74	20241018	150350	57	100.00	KOSDAQ	금속	N	N	N	N	N	1722	-50	5	-2.82	608909322	351515	116.58	1755	1790	1700	2300	1241	1772	1732.24	0.79	-36762	1832	1801	1758	1727	1684	1817	1743	293	528	500	1200	1	1	58687510	1011	-3.51	1.41	12	0.60	-491.00	1222.00	2400	20240603	-28.25	1108	20240412	55.42	2400	-28.25	20240603	1108	55.42	20240412	2400	-28.25	20240603	1108	55.42	20240412	0.86	N	023440	500	293 억	464785	N	N	N	N
75	20241018	140357	57	100.00	KOSDAQ	금속	N	N	N	N	N	1720	-52	5	-2.93	408936473	234773	77.86	1755	1790	1718	2300	1241	1772	1741.84	0.79	-45620	1832	1801	1758	1727	1684	1817	1743	293	528	500	1200	1	1	58687510	1009	-3.50	1.41	12	0.40	-491.00	1222.00	2400	20240603	-28.33	1108	20240412	55.23	2400	-28.33	20240603	1108	55.23	20240412	2400	-28.33	20240603	1108	55.23	20240412	0.86	N	023440	500	293 억	464785	N	N	N	N
76	20241018	130345	57	100.00	KOSDAQ	금속	N	N	N	N	N	1733	-39	5	-2.20	271780377	155238	51.48	1755	1790	1718	2300	1241	1772	1750.73	0.79	-56586	1832	1801	1758	1727	1684	1817	1743	293	528	500	1200	1	1	58687510	1017	-3.53	1.42	12	0.26	-491.00	1222.00	2400	20240603	-27.79	1108	20240412	56.41	2400	-27.79	20240603	1108	56.41	20240412	2400	-27.79	20240603	1108	56.41	20240412	0.86	N	023440	500	293 억	464785	N	N	N	N
77	20241018	120351	57	100.00	KOSDAQ	금속	N	N	N	N	N	1762	-10	5	-0.56	165713847	94188	31.24	1755	1790	1745	2300	1241	1772	1759.39	0.79	-47002	1832	1801	1758	1727	1684	1817	1743	293	528	500	1200	1	1	58687510	1034	-3.59	1.44	12	0.16	-491.00	1222.00	2400	20240603	-26.58	1108	20240412	59.03	2400	-26.58	20240603	1108	59.03	20240412	2400	-26.58	20240603	1108	59.03	20240412	0.86	N	023440	500	293 억	464785	N	N	N	N
78	20241018	110349	57	100.00	KOSDAQ	금속	N	N	N	N	N	1763	-9	5	-0.51	151657162	86177	28.58	1755	1790	1745	2300	1241	1772	1759.83	0.79	-46620	1832	1801	1758	1727	1684	1817	1743	293	528	500	1200	1	1	58687510	1035	-3.59	1.44	12	0.15	-491.00	1222.00	2400	20240603	-26.54	1108	20240412	59.12	2400	-26.54	20240603	1108	59.12	20240412	2400	-26.54	20240603	1108	59.12	20240412	0.86	N	023440	500	293 억	464785	N	N	N	N
79	20241018	100345	57	100.00	KOSDAQ	금속	N	N	N	N	N	1755	-17	5	-0.96	73249183	41621	13.80	1755	1790	1745	2300	1241	1772	1759.91	0.79	-11557	1832	1801	1758	1727	1684	1817	1743	293	528	500	1200	1	1	58687510	1030	-3.57	1.44	12	0.07	-491.00	1222.00	2400	20240603	-26.88	1108	20240412	58.39	2400	-26.88	20240603	1108	58.39	20240412	2400	-26.88	20240603	1108	58.39	20240412	0.86	N	023440	500	293 억	464785	N	N	N	N
80	20241018	090345	57	100.00	KOSDAQ	금속	N	N	N	N	N	1760	-12	5	-0.68	11898303	6716	2.23	1755	1779	1755	2300	1241	1772	1771.64	0.79	-2397	1832	1801	1758	1727	1684	1817	1743	293	528	500	1200	1	1	58687510	1033	-3.58	1.44	12	0.01	-491.00	1222.00	2400	20240603	-26.67	1108	20240412	58.84	2400	-26.67	20240603	1108	58.84	20240412	2400	-26.67	20240603	1108	58.84	20240412	0.86	N	023440	500	293 억	464785	N	N	N	N
81	20241017	160344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1772	42	2	2.43	526820685	300403	151.49	1715	1789	1715	2245	1211	1730	1753.71	0.74	25028	1813	1771	1724	1682	1635	1792	1703	293	515	500	1170	1	1	58687510	1040	-3.61	1.45	12	0.51	-491.00	1222.00	2400	20240603	-26.17	1108	20240412	59.93	2400	-26.17	20240603	1108	59.93	20240412	2400	-26.17	20240603	1108	59.93	20240412	0.69	N	023440	500	293 억	436254	N	N	N	N
82	20241017	150345	57	100.00	KOSDAQ	금속	N	N	N	N	N	1765	35	2	2.02	480709932	274253	138.30	1715	1789	1715	2245	1211	1730	1752.80	0.74	10171	1813	1771	1724	1682	1635	1792	1703	293	515	500	1170	1	1	58687510	1036	-3.59	1.44	12	0.47	-491.00	1222.00	2400	20240603	-26.46	1108	20240412	59.30	2400	-26.46	20240603	1108	59.30	20240412	2400	-26.46	20240603	1108	59.30	20240412	0.69	N	023440	500	293 억	436254	N	N	N	N
83	20241017	140346	57	100.00	KOSDAQ	금속	N	N	N	N	N	1753	23	2	1.33	363894525	208142	104.96	1715	1789	1715	2245	1211	1730	1748.30	0.74	21881	1813	1771	1724	1682	1635	1792	1703	293	515	500	1170	1	1	58687510	1029	-3.57	1.43	12	0.35	-491.00	1222.00	2400	20240603	-26.96	1108	20240412	58.21	2400	-26.96	20240603	1108	58.21	20240412	2400	-26.96	20240603	1108	58.21	20240412	0.69	N	023440	500	293 억	436254	N	N	N	N
84	20241017	130345	57	100.00	KOSDAQ	금속	N	N	N	N	N	1751	21	2	1.21	334337743	191301	96.47	1715	1789	1715	2245	1211	1730	1747.71	0.74	18689	1813	1771	1724	1682	1635	1792	1703	293	515	500	1170	1	1	58687510	1028	-3.57	1.43	12	0.33	-491.00	1222.00	2400	20240603	-27.04	1108	20240412	58.03	2400	-27.04	20240603	1108	58.03	20240412	2400	-27.04	20240603	1108	58.03	20240412	0.69	N	023440	500	293 억	436254	N	N	N	N
85	20241017	120346	57	100.00	KOSDAQ	금속	N	N	N	N	N	1765	35	2	2.02	278476085	159358	80.36	1715	1789	1715	2245	1211	1730	1747.49	0.74	20577	1813	1771	1724	1682	1635	1792	1703	293	515	500	1170	1	1	58687510	1036	-3.59	1.44	12	0.27	-491.00	1222.00	2400	20240603	-26.46	1108	20240412	59.30	2400	-26.46	20240603	1108	59.30	20240412	2400	-26.46	20240603	1108	59.30	20240412	0.69	N	023440	500	293 억	436254	N	N	N	N
86	20241017	110346	57	100.00	KOSDAQ	금속	N	N	N	N	N	1758	28	2	1.62	174629391	100692	50.78	1715	1758	1715	2245	1211	1730	1734.29	0.74	13578	1813	1771	1724	1682	1635	1792	1703	293	515	500	1170	1	1	58687510	1032	-3.58	1.44	12	0.17	-491.00	1222.00	2400	20240603	-26.75	1108	20240412	58.66	2400	-26.75	20240603	1108	58.66	20240412	2400	-26.75	20240603	1108	58.66	20240412	0.69	N	023440	500	293 억	436254	N	N	N	N
87	20241017	100347	57	100.00	KOSDAQ	금속	N	N	N	N	N	1724	-6	5	-0.35	71630781	41527	20.94	1715	1740	1715	2245	1211	1730	1724.92	0.74	-18407	1813	1771	1724	1682	1635	1792	1703	293	515	500	1170	1	1	58687510	1012	-3.51	1.41	12	0.07	-491.00	1222.00	2400	20240603	-28.17	1108	20240412	55.60	2400	-28.17	20240603	1108	55.60	20240412	2400	-28.17	20240603	1108	55.60	20240412	0.69	N	023440	500	293 억	436254	N	N	N	N
88	20241017	090343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1719	-11	5	-0.64	1970587	1149	0.58	1715	1719	1715	2245	1211	1730	1715.05	0.74	37	1813	1771	1724	1682	1635	1792	1703	293	515	500	1170	1	1	58687510	1009	-3.50	1.41	12	0.00	-491.00	1222.00	2400	20240603	-28.38	1108	20240412	55.14	2400	-28.38	20240603	1108	55.14	20240412	2400	-28.38	20240603	1108	55.14	20240412	0.69	N	023440	500	293 억	436254	N	N	N	N
89	20241016	160342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1730	10	2	0.58	337226436	195945	45.02	1677	1766	1677	2235	1204	1720	1721.02	0.72	11955	1852	1786	1746	1680	1640	1766	1660	293	515	500	1160	1	1	58687510	1015	-3.52	1.42	12	0.33	-491.00	1222.00	2415	20231006	-28.36	1108	20240412	56.14	2400	-27.92	20240603	1108	56.14	20240412	2400	-27.92	20240603	1108	56.14	20240412	0.69	N	023440	500	293 억	423340	N	N	N	N
90	20241016	150345	57	100.00	KOSDAQ	금속	N	N	N	N	N	1730	10	2	0.58	324424573	188522	43.31	1677	1766	1677	2235	1204	1720	1720.88	0.72	9333	1852	1786	1746	1680	1640	1766	1660	293	515	500	1160	1	1	58687510	1015	-3.52	1.42	12	0.32	-491.00	1222.00	2415	20231006	-28.36	1108	20240412	56.14	2400	-27.92	20240603	1108	56.14	20240412	2400	-27.92	20240603	1108	56.14	20240412	0.69	N	023440	500	293 억	423340	N	N	N	N
91	20241016	140344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1726	6	2	0.35	245164424	142321	32.70	1677	1766	1677	2235	1204	1720	1722.62	0.72	9833	1852	1786	1746	1680	1640	1766	1660	293	515	500	1160	1	1	58687510	1013	-3.52	1.41	12	0.24	-491.00	1222.00	2415	20231006	-28.53	1108	20240412	55.78	2400	-28.08	20240603	1108	55.78	20240412	2400	-28.08	20240603	1108	55.78	20240412	0.69	N	023440	500	293 억	423340	N	N	N	N
92	20241016	130344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1730	10	2	0.58	204734880	118938	27.33	1677	1766	1677	2235	1204	1720	1721.36	0.72	12187	1852	1786	1746	1680	1640	1766	1660	293	515	500	1160	1	1	58687510	1015	-3.52	1.42	12	0.20	-491.00	1222.00	2415	20231006	-28.36	1108	20240412	56.14	2400	-27.92	20240603	1108	56.14	20240412	2400	-27.92	20240603	1108	56.14	20240412	0.69	N	023440	500	293 억	423340	N	N	N	N
93	20241016	120343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1729	9	2	0.52	184347747	107134	24.61	1677	1766	1677	2235	1204	1720	1720.72	0.72	6743	1852	1786	1746	1680	1640	1766	1660	293	515	500	1160	1	1	58687510	1015	-3.52	1.41	12	0.18	-491.00	1222.00	2415	20231006	-28.41	1108	20240412	56.05	2400	-27.96	20240603	1108	56.05	20240412	2400	-27.96	20240603	1108	56.05	20240412	0.69	N	023440	500	293 억	423340	N	N	N	N
94	20241016	110343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1744	24	2	1.40	159066715	92478	21.25	1677	1766	1677	2235	1204	1720	1720.05	0.72	10843	1852	1786	1746	1680	1640	1766	1660	293	515	500	1160	1	1	58687510	1024	-3.55	1.43	12	0.16	-491.00	1222.00	2415	20231006	-27.78	1108	20240412	57.40	2400	-27.33	20240603	1108	57.40	20240412	2400	-27.33	20240603	1108	57.40	20240412	0.69	N	023440	500	293 억	423340	N	N	N	N
95	20241016	100343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1727	7	2	0.41	107517570	62563	14.37	1677	1766	1677	2235	1204	1720	1718.55	0.72	1976	1852	1786	1746	1680	1640	1766	1660	293	515	500	1160	1	1	58687510	1014	-3.52	1.41	12	0.11	-491.00	1222.00	2415	20231006	-28.49	1108	20240412	55.87	2400	-28.04	20240603	1108	55.87	20240412	2400	-28.04	20240603	1108	55.87	20240412	0.69	N	023440	500	293 억	423340	N	N	N	N
96	20241016	090344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1700	-20	5	-1.16	19386929	11511	2.64	1677	1719	1677	2235	1204	1720	1684.21	0.72	95	1852	1786	1746	1680	1640	1766	1660	293	515	500	1160	1	1	58687510	998	-3.46	1.39	12	0.02	-491.00	1222.00	2415	20231006	-29.61	1108	20240412	53.43	2400	-29.17	20240603	1108	53.43	20240412	2400	-29.17	20240603	1108	53.43	20240412	0.69	N	023440	500	293 억	423340	N	N	N	N
97	20241015	160341	57	100.00	KOSDAQ	금속	N	N	N	N	N	1720	-77	5	-4.28	753175503	430695	85.40	1796	1812	1706	2335	1258	1797	1748.75	0.88	-93918	1872	1834	1766	1728	1660	1853	1747	293	538	500	1220	1	1	58687510	1009	-3.50	1.41	12	0.73	-491.00	1222.00	2440	20231005	-29.51	1108	20240412	55.23	2400	-28.33	20240603	1108	55.23	20240412	2400	-28.33	20240603	1108	55.23	20240412	0.66	N	023440	500	293 억	514227	N	N	N	N
98	20241015	150344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1743	-54	5	-3.01	735560219	420506	83.38	1796	1812	1706	2335	1258	1797	1749.23	0.88	-88384	1872	1834	1766	1728	1660	1853	1747	293	538	500	1220	1	1	58687510	1023	-3.55	1.43	12	0.72	-491.00	1222.00	2440	20231005	-28.57	1108	20240412	57.31	2400	-27.38	20240603	1108	57.31	20240412	2400	-27.38	20240603	1108	57.31	20240412	0.66	N	023440	500	293 억	514227	N	N	N	N
99	20241015	140343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1706	-91	5	-5.06	700143725	400064	79.33	1796	1812	1706	2335	1258	1797	1750.08	0.88	-84684	1872	1834	1766	1728	1660	1853	1747	293	538	500	1220	1	1	58687510	1001	-3.47	1.40	12	0.68	-491.00	1222.00	2440	20231005	-30.08	1108	20240412	53.97	2400	-28.92	20240603	1108	53.97	20240412	2400	-28.92	20240603	1108	53.97	20240412	0.66	N	023440	500	293 억	514227	N	N	N	N
100	20241015	130343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1720	-77	5	-4.28	636115611	362872	71.96	1796	1812	1708	2335	1258	1797	1753.00	0.88	-66230	1872	1834	1766	1728	1660	1853	1747	293	538	500	1220	1	1	58687510	1009	-3.50	1.41	12	0.62	-491.00	1222.00	2440	20231005	-29.51	1108	20240412	55.23	2400	-28.33	20240603	1108	55.23	20240412	2400	-28.33	20240603	1108	55.23	20240412	0.66	N	023440	500	293 억	514227	N	N	N	N
101	20241015	120342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1737	-60	5	-3.34	498959188	283085	56.13	1796	1812	1720	2335	1258	1797	1762.58	0.88	-71499	1872	1834	1766	1728	1660	1853	1747	293	538	500	1220	1	1	58687510	1019	-3.54	1.42	12	0.48	-491.00	1222.00	2440	20231005	-28.81	1108	20240412	56.77	2400	-27.62	20240603	1108	56.77	20240412	2400	-27.62	20240603	1108	56.77	20240412	0.66	N	023440	500	293 억	514227	N	N	N	N
102	20241015	110344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1776	-21	5	-1.17	262809584	147374	29.22	1796	1812	1761	2335	1258	1797	1783.28	0.88	-41990	1872	1834	1766	1728	1660	1853	1747	293	538	500	1220	1	1	58687510	1042	-3.62	1.45	12	0.25	-491.00	1222.00	2440	20231005	-27.21	1108	20240412	60.29	2400	-26.00	20240603	1108	60.29	20240412	2400	-26.00	20240603	1108	60.29	20240412	0.66	N	023440	500	293 억	514227	N	N	N	N
103	20241015	100344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1792	-5	5	-0.28	167148264	93477	18.54	1796	1812	1761	2335	1258	1797	1788.12	0.88	-36542	1872	1834	1766	1728	1660	1853	1747	293	538	500	1220	1	1	58687510	1052	-3.65	1.47	12	0.16	-491.00	1222.00	2440	20231005	-26.56	1108	20240412	61.73	2400	-25.33	20240603	1108	61.73	20240412	2400	-25.33	20240603	1108	61.73	20240412	0.66	N	023440	500	293 억	514227	N	N	N	N
104	20241015	090342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1770	-27	5	-1.50	8165761	4572	0.91	1796	1796	1770	2335	1258	1797	1786.04	0.88	-2088	1872	1834	1766	1728	1660	1853	1747	293	538	500	1220	1	1	58687510	1039	-3.60	1.45	12	0.01	-491.00	1222.00	2440	20231005	-27.46	1108	20240412	59.75	2400	-26.25	20240603	1108	59.75	20240412	2400	-26.25	20240603	1108	59.75	20240412	0.66	N	023440	500	293 억	514227	N	N	N	N
105	20241014	160335	57	100.00	KOSDAQ	금속	N	N	N	N	N	1797	22	2	1.24	880223495	503424	69.35	1780	1804	1698	2305	1243	1775	1748.39	0.97	-65345	1920	1847	1769	1696	1618	1884	1733	293	530	500	1200	1	1	58687510	1055	-3.66	1.47	12	0.86	-491.00	1222.00	2505	20231004	-28.26	1108	20240412	62.18	2400	-25.12	20240603	1108	62.18	20240412	2400	-25.12	20240603	1108	62.18	20240412	0.68	N	023440	500	293 억	568721	N	N	N	N
106	20241014	150338	57	100.00	KOSDAQ	금속	N	N	N	N	N	1799	24	2	1.35	794745179	455833	62.79	1780	1804	1698	2305	1243	1775	1743.50	0.97	-63823	1920	1847	1769	1696	1618	1884	1733	293	530	500	1200	1	1	58687510	1056	-3.66	1.47	12	0.78	-491.00	1222.00	2505	20231004	-28.18	1108	20240412	62.36	2400	-25.04	20240603	1108	62.36	20240412	2400	-25.04	20240603	1108	62.36	20240412	0.68	N	023440	500	293 억	568721	N	N	N	N
107	20241014	140339	57	100.00	KOSDAQ	금속	N	N	N	N	N	1774	-1	5	-0.06	640872006	370039	50.98	1780	1800	1698	2305	1243	1775	1731.90	0.97	-49039	1920	1847	1769	1696	1618	1884	1733	293	530	500	1200	1	1	58687510	1041	-3.61	1.45	12	0.63	-491.00	1222.00	2505	20231004	-29.18	1108	20240412	60.11	2400	-26.08	20240603	1108	60.11	20240412	2400	-26.08	20240603	1108	60.11	20240412	0.68	N	023440	500	293 억	568721	N	N	N	N
108	20241014	130338	57	100.00	KOSDAQ	금속	N	N	N	N	N	1760	-15	5	-0.85	600724697	347242	47.84	1780	1800	1698	2305	1243	1775	1729.99	0.97	-49412	1920	1847	1769	1696	1618	1884	1733	293	530	500	1200	1	1	58687510	1033	-3.58	1.44	12	0.59	-491.00	1222.00	2505	20231004	-29.74	1108	20240412	58.84	2400	-26.67	20240603	1108	58.84	20240412	2400	-26.67	20240603	1108	58.84	20240412	0.68	N	023440	500	293 억	568721	N	N	N	N
109	20241014	120332	57	100.00	KOSDAQ	금속	N	N	N	N	N	1720	-55	5	-3.10	448396239	260614	35.90	1780	1800	1698	2305	1243	1775	1720.54	0.97	-41851	1920	1847	1769	1696	1618	1884	1733	293	530	500	1200	1	1	58687510	1009	-3.50	1.41	12	0.44	-491.00	1222.00	2505	20231004	-31.34	1108	20240412	55.23	2400	-28.33	20240603	1108	55.23	20240412	2400	-28.33	20240603	1108	55.23	20240412	0.68	N	023440	500	293 억	568721	N	N	N	N
110	20241014	110336	57	100.00	KOSDAQ	금속	N	N	N	N	N	1710	-65	5	-3.66	403628577	234464	32.30	1780	1800	1698	2305	1243	1775	1721.49	0.97	-38821	1920	1847	1769	1696	1618	1884	1733	293	530	500	1200	1	1	58687510	1004	-3.48	1.40	12	0.40	-491.00	1222.00	2505	20231004	-31.74	1108	20240412	54.33	2400	-28.75	20240603	1108	54.33	20240412	2400	-28.75	20240603	1108	54.33	20240412	0.68	N	023440	500	293 억	568721	N	N	N	N
111	20241014	100336	57	100.00	KOSDAQ	금속	N	N	N	N	N	1718	-57	5	-3.21	194303730	112037	15.43	1780	1800	1709	2305	1243	1775	1734.28	0.97	-38326	1920	1847	1769	1696	1618	1884	1733	293	530	500	1200	1	1	58687510	1008	-3.50	1.41	12	0.19	-491.00	1222.00	2505	20231004	-31.42	1108	20240412	55.05	2400	-28.42	20240603	1108	55.05	20240412	2400	-28.42	20240603	1108	55.05	20240412	0.68	N	023440	500	293 억	568721	N	N	N	N
112	20241014	090339	57	100.00	KOSDAQ	금속	N	N	N	N	N	1788	13	2	0.73	20589388	11578	1.59	1780	1800	1740	2305	1243	1775	1778.32	0.97	-5360	1920	1847	1769	1696	1618	1884	1733	293	530	500	1200	1	1	58687510	1049	-3.64	1.46	12	0.02	-491.00	1222.00	2505	20231004	-28.62	1108	20240412	61.37	2400	-25.50	20240603	1108	61.37	20240412	2400	-25.50	20240603	1108	61.37	20240412	0.68	N	023440	500	293 억	568721	N	N	N	N
113	20241011	160330	57	100.00	KOSDAQ	금속	N	N	N	N	N	1775	0	3	0.00	1284675050	723274	53.64	1750	1842	1691	2305	1243	1775	1776.20	1.21	-150415	1893	1833	1720	1660	1547	1864	1691	293	530	500	1200	1	1	58687510	1042	-3.62	1.45	12	1.23	-491.00	1222.00	2505	20231004	-29.14	1108	20240412	60.20	2400	-26.04	20240603	1108	60.20	20240412	2400	-26.04	20240603	1108	60.20	20240412	0.68	N	023440	500	293 억	712992	N	N	N	N
114	20241011	150335	57	100.00	KOSDAQ	금속	N	N	N	N	N	1774	-1	5	-0.06	1248248157	702756	52.12	1750	1842	1691	2305	1243	1775	1776.22	1.21	-143751	1893	1833	1720	1660	1547	1864	1691	293	530	500	1200	1	1	58687510	1041	-3.61	1.45	12	1.20	-491.00	1222.00	2505	20231004	-29.18	1108	20240412	60.11	2400	-26.08	20240603	1108	60.11	20240412	2400	-26.08	20240603	1108	60.11	20240412	0.68	N	023440	500	293 억	712992	N	N	N	N
115	20241011	140336	57	100.00	KOSDAQ	금속	N	N	N	N	N	1736	-39	5	-2.20	1197383028	673675	49.97	1750	1842	1691	2305	1243	1775	1777.39	1.21	-153197	1893	1833	1720	1660	1547	1864	1691	293	530	500	1200	1	1	58687510	1019	-3.54	1.42	12	1.15	-491.00	1222.00	2505	20231004	-30.70	1108	20240412	56.68	2400	-27.67	20240603	1108	56.68	20240412	2400	-27.67	20240603	1108	56.68	20240412	0.68	N	023440	500	293 억	712992	N	N	N	N
116	20241011	130337	57	100.00	KOSDAQ	금속	N	N	N	N	N	1747	-28	5	-1.58	1110637070	623814	46.27	1750	1842	1691	2305	1243	1775	1780.40	1.21	-125932	1893	1833	1720	1660	1547	1864	1691	293	530	500	1200	1	1	58687510	1025	-3.56	1.43	12	1.06	-491.00	1222.00	2505	20231004	-30.26	1108	20240412	57.67	2400	-27.21	20240603	1108	57.67	20240412	2400	-27.21	20240603	1108	57.67	20240412	0.68	N	023440	500	293 억	712992	N	N	N	N
117	20241011	120336	57	100.00	KOSDAQ	금속	N	N	N	N	N	1755	-20	5	-1.13	953226033	532438	39.49	1750	1842	1691	2305	1243	1775	1790.31	1.21	-131920	1893	1833	1720	1660	1547	1864	1691	293	530	500	1200	1	1	58687510	1030	-3.57	1.44	12	0.91	-491.00	1222.00	2505	20231004	-29.94	1108	20240412	58.39	2400	-26.88	20240603	1108	58.39	20240412	2400	-26.88	20240603	1108	58.39	20240412	0.68	N	023440	500	293 억	712992	N	N	N	N
118	20241011	110335	57	100.00	KOSDAQ	금속	N	N	N	N	N	1781	6	2	0.34	874892744	487806	36.18	1750	1842	1691	2305	1243	1775	1793.54	1.21	-123500	1893	1833	1720	1660	1547	1864	1691	293	530	500	1200	1	1	58687510	1045	-3.63	1.46	12	0.83	-491.00	1222.00	2505	20231004	-28.90	1108	20240412	60.74	2400	-25.79	20240603	1108	60.74	20240412	2400	-25.79	20240603	1108	60.74	20240412	0.68	N	023440	500	293 억	712992	N	N	N	N
119	20241011	100341	57	100.00	KOSDAQ	금속	N	N	N	N	N	1764	-11	5	-0.62	796699927	444005	32.93	1750	1842	1691	2305	1243	1775	1794.36	1.21	-120162	1893	1833	1720	1660	1547	1864	1691	293	530	500	1200	1	1	58687510	1035	-3.59	1.44	12	0.76	-491.00	1222.00	2505	20231004	-29.58	1108	20240412	59.21	2400	-26.50	20240603	1108	59.21	20240412	2400	-26.50	20240603	1108	59.21	20240412	0.68	N	023440	500	293 억	712992	N	N	N	N
120	20241011	090336	57	100.00	KOSDAQ	금속	N	N	N	N	N	1769	-6	5	-0.34	83092482	47953	3.56	1750	1769	1691	2305	1243	1775	1732.52	1.21	913	1893	1833	1720	1660	1547	1864	1691	293	530	500	1200	1	1	58687510	1038	-3.60	1.45	12	0.08	-491.00	1222.00	2505	20231004	-29.38	1108	20240412	59.66	2400	-26.29	20240603	1108	59.66	20240412	2400	-26.29	20240603	1108	59.66	20240412	0.68	N	023440	500	293 억	712992	N	N	N	N
121	20241010	160342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1775	171	2	10.66	2324991216	1336378	109.96	1620	1780	1607	2085	1123	1604	1739.79	0.93	171384	1755	1679	1602	1526	1449	1717	1564	293	481	500	1090	1	1	58687510	1042	-3.62	1.45	12	2.28	-491.00	1222.00	2505	20231004	-29.14	1108	20240412	60.20	2400	-26.04	20240603	1108	60.20	20240412	2400	-26.04	20240603	1108	60.20	20240412	0.68	N	023440	500	293 억	548530	N	N	N	N
122	20241010	150348	57	100.00	KOSDAQ	금속	N	N	N	N	N	1760	156	2	9.73	2179789645	1254477	103.22	1620	1780	1607	2085	1123	1604	1737.64	0.93	176238	1755	1679	1602	1526	1449	1717	1564	293	481	500	1090	1	1	58687510	1033	-3.58	1.44	12	2.14	-491.00	1222.00	2505	20231004	-29.74	1108	20240412	58.84	2400	-26.67	20240603	1108	58.84	20240412	2400	-26.67	20240603	1108	58.84	20240412	0.68	N	023440	500	293 억	548530	N	N	N	N
123	20241010	140345	57	100.00	KOSDAQ	금속	N	N	N	N	N	1748	144	2	8.98	2080505125	1197781	98.55	1620	1780	1607	2085	1123	1604	1737.00	0.93	188095	1755	1679	1602	1526	1449	1717	1564	293	481	500	1090	1	1	58687510	1026	-3.56	1.43	12	2.04	-491.00	1222.00	2505	20231004	-30.22	1108	20240412	57.76	2400	-27.17	20240603	1108	57.76	20240412	2400	-27.17	20240603	1108	57.76	20240412	0.68	N	023440	500	293 억	548530	N	N	N	N
124	20241010	130344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1752	148	2	9.23	1993978630	1148338	94.49	1620	1780	1607	2085	1123	1604	1736.44	0.93	192641	1755	1679	1602	1526	1449	1717	1564	293	481	500	1090	1	1	58687510	1028	-3.57	1.43	12	1.96	-491.00	1222.00	2505	20231004	-30.06	1108	20240412	58.12	2400	-27.00	20240603	1108	58.12	20240412	2400	-27.00	20240603	1108	58.12	20240412	0.68	N	023440	500	293 억	548530	N	N	N	N
125	20241010	120344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1750	146	2	9.10	1440681016	835792	68.77	1620	1763	1607	2085	1123	1604	1723.77	0.93	75574	1755	1679	1602	1526	1449	1717	1564	293	481	500	1090	1	1	58687510	1027	-3.56	1.43	12	1.42	-491.00	1222.00	2505	20231004	-30.14	1108	20240412	57.94	2400	-27.08	20240603	1108	57.94	20240412	2400	-27.08	20240603	1108	57.94	20240412	0.68	N	023440	500	293 억	548530	N	N	N	N
126	20241010	110343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1754	150	2	9.35	1370308092	795671	65.47	1620	1763	1607	2085	1123	1604	1722.25	0.93	76152	1755	1679	1602	1526	1449	1717	1564	293	481	500	1090	1	1	58687510	1029	-3.57	1.44	12	1.36	-491.00	1222.00	2505	20231004	-29.98	1108	20240412	58.30	2400	-26.92	20240603	1108	58.30	20240412	2400	-26.92	20240603	1108	58.30	20240412	0.68	N	023440	500	293 억	548530	N	N	N	N
127	20241010	100343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1734	130	2	8.10	963595671	563237	46.34	1620	1740	1607	2085	1123	1604	1710.87	0.93	95524	1755	1679	1602	1526	1449	1717	1564	293	481	500	1090	1	1	58687510	1018	-3.53	1.42	12	0.96	-491.00	1222.00	2505	20231004	-30.78	1108	20240412	56.50	2400	-27.75	20240603	1108	56.50	20240412	2400	-27.75	20240603	1108	56.50	20240412	0.68	N	023440	500	293 억	548530	N	N	N	N
128	20241010	090343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1692	88	2	5.49	182800518	109339	9.00	1620	1715	1607	2085	1123	1604	1672.06	0.93	10299	1755	1679	1602	1526	1449	1717	1564	293	481	500	1090	1	1	58687510	993	-3.45	1.38	12	0.19	-491.00	1222.00	2505	20231004	-32.46	1108	20240412	52.71	2400	-29.50	20240603	1108	52.71	20240412	2400	-29.50	20240603	1108	52.71	20240412	0.68	N	023440	500	293 억	548530	N	N	N	N
129	20241008	160342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1604	74	2	4.84	1953498419	1212732	142.38	1525	1678	1525	1989	1071	1530	1610.83	1.04	-46606	1635	1582	1486	1433	1337	1609	1460	293	459	500	1040	1	1	58687510	941	-3.27	1.31	12	2.07	-491.00	1222.00	2505	20231004	-35.97	1108	20240412	44.77	2400	-33.17	20240603	1108	44.77	20240412	2400	-33.17	20240603	1108	44.77	20240412	0.68	N	023440	500	293 억	609557	N	N	N	N
130	20241008	150344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1606	76	2	4.97	1901980408	1180588	138.61	1525	1678	1525	1989	1071	1530	1611.05	1.04	-45569	1635	1582	1486	1433	1337	1609	1460	293	459	500	1040	1	1	58687510	943	-3.27	1.31	12	2.01	-491.00	1222.00	2505	20231004	-35.89	1108	20240412	44.95	2400	-33.08	20240603	1108	44.95	20240412	2400	-33.08	20240603	1108	44.95	20240412	0.68	N	023440	500	293 억	609557	N	N	N	N
131	20241008	140344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1605	75	2	4.90	1844048596	1144433	134.36	1525	1678	1525	1989	1071	1530	1611.32	1.04	-41033	1635	1582	1486	1433	1337	1609	1460	293	459	500	1040	1	1	58687510	942	-3.27	1.31	12	1.95	-491.00	1222.00	2505	20231004	-35.93	1108	20240412	44.86	2400	-33.12	20240603	1108	44.86	20240412	2400	-33.12	20240603	1108	44.86	20240412	0.68	N	023440	500	293 억	609557	N	N	N	N
132	20241008	130343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1583	53	2	3.46	1722778077	1067937	125.38	1525	1678	1525	1989	1071	1530	1613.18	1.04	-59723	1635	1582	1486	1433	1337	1609	1460	293	459	500	1040	1	1	58687510	929	-3.22	1.30	12	1.82	-491.00	1222.00	2505	20231004	-36.81	1108	20240412	42.87	2400	-34.04	20240603	1108	42.87	20240412	2400	-34.04	20240603	1108	42.87	20240412	0.68	N	023440	500	293 억	609557	N	N	N	N
133	20241008	120342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1571	41	2	2.68	1647956119	1020840	119.85	1525	1678	1525	1989	1071	1530	1614.31	1.04	-31559	1635	1582	1486	1433	1337	1609	1460	293	459	500	1040	1	1	58687510	922	-3.20	1.29	12	1.74	-491.00	1222.00	2505	20231004	-37.29	1108	20240412	41.79	2400	-34.54	20240603	1108	41.79	20240412	2400	-34.54	20240603	1108	41.79	20240412	0.68	N	023440	500	293 억	609557	N	N	N	N
134	20241008	110342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1561	31	2	2.03	1614149217	999228	117.32	1525	1678	1525	1989	1071	1530	1615.40	1.04	-28102	1635	1582	1486	1433	1337	1609	1460	293	459	500	1040	1	1	58687510	916	-3.18	1.28	12	1.70	-491.00	1222.00	2505	20231004	-37.68	1108	20240412	40.88	2400	-34.96	20240603	1108	40.88	20240412	2400	-34.96	20240603	1108	40.88	20240412	0.68	N	023440	500	293 억	609557	N	N	N	N
135	20241008	100343	57	100.00	KOSDAQ	금속	N	N	N	N	N	1587	57	2	3.73	1474696124	910643	106.91	1525	1678	1525	1989	1071	1530	1619.40	1.04	18822	1635	1582	1486	1433	1337	1609	1460	293	459	500	1040	1	1	58687510	931	-3.23	1.30	12	1.55	-491.00	1222.00	2505	20231004	-36.65	1108	20240412	43.23	2400	-33.88	20240603	1108	43.23	20240412	2400	-33.88	20240603	1108	43.23	20240412	0.68	N	023440	500	293 억	609557	N	N	N	N
136	20241008	090342	57	100.00	KOSDAQ	금속	N	N	N	N	N	1666	136	2	8.89	191769866	118461	13.91	1525	1677	1525	1989	1071	1530	1618.84	1.04	11484	1635	1582	1486	1433	1337	1609	1460	293	459	500	1040	1	1	58687510	978	-3.39	1.36	12	0.20	-491.00	1222.00	2505	20231004	-33.49	1108	20240412	50.36	2400	-30.58	20240603	1108	50.36	20240412	2400	-30.58	20240603	1108	50.36	20240412	0.68	N	023440	500	293 억	609557	Y	N	N	N
137	20241007	160341	57	100.00	KOSDAQ	금속	N	N	N	N	N	1530	140	2	10.07	1225170546	827548	708.81	1390	1539	1390	1807	973	1390	1480.21	0.62	251088	1423	1406	1381	1364	1339	1415	1373	293	417	500	940	1	1	58687510	898	-3.12	1.25	12	1.41	-491.00	1222.00	2525	20230922	-39.41	1108	20240412	38.09	2400	-36.25	20240603	1108	38.09	20240412	2400	-36.25	20240603	1108	38.09	20240412	0.68	N	023440	500	293 억	363125	N	N	N	N
138	20241007	150337	57	100.00	KOSDAQ	금속	N	N	N	N	N	1526	136	2	9.78	1032362274	701397	600.76	1390	1535	1390	1807	973	1390	1471.87	0.62	277049	1423	1406	1381	1364	1339	1415	1373	293	417	500	940	1	1	58687510	896	-3.11	1.25	12	1.20	-491.00	1222.00	2525	20230922	-39.56	1108	20240412	37.73	2400	-36.42	20240603	1108	37.73	20240412	2400	-36.42	20240603	1108	37.73	20240412	0.68	N	023440	500	293 억	363125	N	N	N	N
139	20241007	140352	57	100.00	KOSDAQ	금속	N	N	N	N	N	1470	80	2	5.76	600499293	414581	355.10	1390	1480	1390	1807	973	1390	1448.45	0.62	132468	1423	1406	1381	1364	1339	1415	1373	293	417	500	940	1	1	58687510	863	-2.99	1.20	12	0.71	-491.00	1222.00	2525	20230922	-41.78	1108	20240412	32.67	2400	-38.75	20240603	1108	32.67	20240412	2400	-38.75	20240603	1108	32.67	20240412	0.68	N	023440	500	293 억	363125	N	N	N	N
140	20241007	130335	57	100.00	KOSDAQ	금속	N	N	N	N	N	1464	74	2	5.32	489199046	338313	289.77	1390	1480	1390	1807	973	1390	1446.00	0.62	125671	1423	1406	1381	1364	1339	1415	1373	293	417	500	940	1	1	58687510	859	-2.98	1.20	12	0.58	-491.00	1222.00	2525	20230922	-42.02	1108	20240412	32.13	2400	-39.00	20240603	1108	32.13	20240412	2400	-39.00	20240603	1108	32.13	20240412	0.68	N	023440	500	293 억	363125	N	N	N	N
141	20241007	120401	57	100.00	KOSDAQ	금속	N	N	N	N	N	1435	45	2	3.24	268939039	187474	160.57	1390	1462	1390	1807	973	1390	1434.54	0.62	44669	1423	1406	1381	1364	1339	1415	1373	293	417	500	940	1	1	58687510	842	-2.92	1.17	12	0.32	-491.00	1222.00	2525	20230922	-43.17	1108	20240412	29.51	2400	-40.21	20240603	1108	29.51	20240412	2400	-40.21	20240603	1108	29.51	20240412	0.68	N	023440	500	293 억	363125	N	N	N	N
142	20241007	110333	57	100.00	KOSDAQ	금속	N	N	N	N	N	1423	33	2	2.37	190015324	132330	113.34	1390	1462	1390	1807	973	1390	1435.92	0.62	33056	1423	1406	1381	1364	1339	1415	1373	293	417	500	940	1	1	58687510	835	-2.90	1.16	12	0.23	-491.00	1222.00	2525	20230922	-43.64	1108	20240412	28.43	2400	-40.71	20240603	1108	28.43	20240412	2400	-40.71	20240603	1108	28.43	20240412	0.68	N	023440	500	293 억	363125	N	N	N	N
143	20241007	100331	57	100.00	KOSDAQ	금속	N	N	N	N	N	1422	32	2	2.30	147060654	102168	87.51	1390	1462	1390	1807	973	1390	1439.40	0.62	43924	1423	1406	1381	1364	1339	1415	1373	293	417	500	940	1	1	58687510	835	-2.90	1.16	12	0.17	-491.00	1222.00	2525	20230922	-43.68	1108	20240412	28.34	2400	-40.75	20240603	1108	28.34	20240412	2400	-40.75	20240603	1108	28.34	20240412	0.68	N	023440	500	293 억	363125	N	N	N	N
144	20241007	090313	57	100.00	KOSDAQ	금속	N	N	N	N	N	1427	37	2	2.66	10290682	7210	6.18	1390	1430	1390	1807	973	1390	1427.28	0.62	-582	1423	1406	1381	1364	1339	1415	1373	293	417	500	940	1	1	58687510	837	-2.91	1.17	12	0.01	-491.00	1222.00	2525	20230922	-43.49	1108	20240412	28.79	2400	-40.54	20240603	1108	28.79	20240412	2400	-40.54	20240603	1108	28.79	20240412	0.68	N	023440	500	293 억	363125	N	N	N	N
145	20241004	160322	57	100.00	KOSDAQ	금속	N	N	N	N	N	1390	20	2	1.46	161185731	116727	334.35	1356	1398	1356	1781	959	1370	1380.87	0.57	26020	1418	1394	1371	1347	1324	1406	1359	293	411	500	930	1	1	58687510	816	-2.83	1.14	12	0.20	-491.00	1222.00	2610	20230921	-46.74	1108	20240412	25.45	2400	-42.08	20240603	1108	25.45	20240412	2505	-44.51	20231004	1108	25.45	20240412	0.68	N	023440	500	293 억	337105	N	N	N	N
146	20241004	150323	57	100.00	KOSDAQ	금속	N	N	N	N	N	1387	17	2	1.24	133878853	97058	278.01	1356	1398	1356	1781	959	1370	1379.37	0.57	24471	1418	1394	1371	1347	1324	1406	1359	293	411	500	930	1	1	58687510	814	-2.82	1.14	12	0.17	-491.00	1222.00	2610	20230921	-46.86	1108	20240412	25.18	2400	-42.21	20240603	1108	25.18	20240412	2505	-44.63	20231004	1108	25.18	20240412	0.68	N	023440	500	293 억	337105	N	N	N	N
147	20241004	140325	57	100.00	KOSDAQ	금속	N	N	N	N	N	1389	19	2	1.39	127689345	92592	265.22	1356	1398	1356	1781	959	1370	1379.05	0.57	22909	1418	1394	1371	1347	1324	1406	1359	293	411	500	930	1	1	58687510	815	-2.83	1.14	12	0.16	-491.00	1222.00	2610	20230921	-46.78	1108	20240412	25.36	2400	-42.12	20240603	1108	25.36	20240412	2505	-44.55	20231004	1108	25.36	20240412	0.68	N	023440	500	293 억	337105	N	N	N	N
148	20241004	130324	57	100.00	KOSDAQ	금속	N	N	N	N	N	1383	13	2	0.95	91152690	66222	189.68	1356	1398	1356	1781	959	1370	1376.47	0.57	3920	1418	1394	1371	1347	1324	1406	1359	293	411	500	930	1	1	58687510	812	-2.82	1.13	12	0.11	-491.00	1222.00	2610	20230921	-47.01	1108	20240412	24.82	2400	-42.38	20240603	1108	24.82	20240412	2505	-44.79	20231004	1108	24.82	20240412	0.68	N	023440	500	293 억	337105	N	N	N	N
149	20241004	120323	57	100.00	KOSDAQ	금속	N	N	N	N	N	1390	20	2	1.46	62693614	45645	130.74	1356	1398	1356	1781	959	1370	1373.50	0.57	3614	1418	1394	1371	1347	1324	1406	1359	293	411	500	930	1	1	58687510	816	-2.83	1.14	12	0.08	-491.00	1222.00	2610	20230921	-46.74	1108	20240412	25.45	2400	-42.08	20240603	1108	25.45	20240412	2505	-44.51	20231004	1108	25.45	20240412	0.68	N	023440	500	293 억	337105	N	N	N	N
150	20241004	110323	57	100.00	KOSDAQ	금속	N	N	N	N	N	1373	3	2	0.22	33592725	24505	70.19	1356	1398	1356	1781	959	1370	1370.85	0.57	-658	1418	1394	1371	1347	1324	1406	1359	293	411	500	930	1	1	58687510	806	-2.80	1.12	12	0.04	-491.00	1222.00	2610	20230921	-47.39	1108	20240412	23.92	2400	-42.79	20240603	1108	23.92	20240412	2505	-45.19	20231004	1108	23.92	20240412	0.68	N	023440	500	293 억	337105	N	N	N	N
151	20241004	100322	57	100.00	KOSDAQ	금속	N	N	N	N	N	1376	6	2	0.44	20696329	15112	43.29	1356	1398	1356	1781	959	1370	1369.53	0.57	-1500	1418	1394	1371	1347	1324	1406	1359	293	411	500	930	1	1	58687510	808	-2.80	1.13	12	0.03	-491.00	1222.00	2610	20230921	-47.28	1108	20240412	24.19	2400	-42.67	20240603	1108	24.19	20240412	2505	-45.07	20231004	1108	24.19	20240412	0.68	N	023440	500	293 억	337105	N	N	N	N
152	20241004	090320	57	100.00	KOSDAQ	금속	N	N	N	N	N	1378	8	2	0.58	4176035	3075	8.81	1356	1398	1356	1781	959	1370	1358.06	0.57	-53	1418	1394	1371	1347	1324	1406	1359	293	411	500	930	1	1	58687510	809	-2.81	1.13	12	0.01	-491.00	1222.00	2610	20230921	-47.20	1108	20240412	24.37	2400	-42.58	20240603	1108	24.37	20240412	2505	-44.99	20231004	1108	24.37	20240412	0.68	N	023440	500	293 억	337105	N	N	N	N
153	20241002	160320	57	100.00	KOSDAQ	금속	N	N	N	N	N	1370	6	2	0.44	42856495	31379	41.73	1348	1395	1348	1773	955	1364	1365.73	0.57	948	1404	1383	1369	1348	1334	1377	1342	293	409	500	920	1	1	58687510	804	-2.79	1.12	12	0.05	-491.00	1222.00	2610	20230921	-47.51	1108	20240412	23.65	2400	-42.92	20240603	1108	23.65	20240412	2505	-45.31	20231004	1108	23.65	20240412	0.67	N	023440	500	293 억	336157	N	N	N	N
154	20241002	150326	57	100.00	KOSDAQ	금속	N	N	N	N	N	1370	6	2	0.44	37660486	27575	36.67	1348	1395	1348	1773	955	1364	1365.75	0.57	1209	1404	1383	1369	1348	1334	1377	1342	293	409	500	920	1	1	58687510	804	-2.79	1.12	12	0.05	-491.00	1222.00	2610	20230921	-47.51	1108	20240412	23.65	2400	-42.92	20240603	1108	23.65	20240412	2505	-45.31	20231004	1108	23.65	20240412	0.67	N	023440	500	293 억	336157	N	N	N	N
155	20241002	140323	57	100.00	KOSDAQ	금속	N	N	N	N	N	1371	7	2	0.51	31131638	22808	30.33	1348	1395	1348	1773	955	1364	1364.94	0.57	1231	1404	1383	1369	1348	1334	1377	1342	293	409	500	920	1	1	58687510	805	-2.79	1.12	12	0.04	-491.00	1222.00	2610	20230921	-47.47	1108	20240412	23.74	2400	-42.88	20240603	1108	23.74	20240412	2505	-45.27	20231004	1108	23.74	20240412	0.67	N	023440	500	293 억	336157	N	N	N	N
156	20241002	130323	57	100.00	KOSDAQ	금속	N	N	N	N	N	1372	8	2	0.59	27145436	19887	26.44	1348	1395	1348	1773	955	1364	1364.98	0.57	987	1404	1383	1369	1348	1334	1377	1342	293	409	500	920	1	1	58687510	805	-2.79	1.12	12	0.03	-491.00	1222.00	2610	20230921	-47.43	1108	20240412	23.83	2400	-42.83	20240603	1108	23.83	20240412	2505	-45.23	20231004	1108	23.83	20240412	0.67	N	023440	500	293 억	336157	N	N	N	N
157	20241002	120320	57	100.00	KOSDAQ	금속	N	N	N	N	N	1372	8	2	0.59	25980756	19034	25.31	1348	1395	1348	1773	955	1364	1364.97	0.57	838	1404	1383	1369	1348	1334	1377	1342	293	409	500	920	1	1	58687510	805	-2.79	1.12	12	0.03	-491.00	1222.00	2610	20230921	-47.43	1108	20240412	23.83	2400	-42.83	20240603	1108	23.83	20240412	2505	-45.23	20231004	1108	23.83	20240412	0.67	N	023440	500	293 억	336157	N	N	N	N
158	20241002	110316	57	100.00	KOSDAQ	금속	N	N	N	N	N	1372	8	2	0.59	21196470	15535	20.66	1348	1395	1348	1773	955	1364	1364.43	0.57	1065	1404	1383	1369	1348	1334	1377	1342	293	409	500	920	1	1	58687510	805	-2.79	1.12	12	0.03	-491.00	1222.00	2610	20230921	-47.43	1108	20240412	23.83	2400	-42.83	20240603	1108	23.83	20240412	2505	-45.23	20231004	1108	23.83	20240412	0.67	N	023440	500	293 억	336157	N	N	N	N
159	20241002	100317	57	100.00	KOSDAQ	금속	N	N	N	N	N	1370	6	2	0.44	10666369	7852	10.44	1348	1370	1348	1773	955	1364	1358.43	0.57	1751	1404	1383	1369	1348	1334	1377	1342	293	409	500	920	1	1	58687510	804	-2.79	1.12	12	0.01	-491.00	1222.00	2610	20230921	-47.51	1108	20240412	23.65	2400	-42.92	20240603	1108	23.65	20240412	2505	-45.31	20231004	1108	23.65	20240412	0.67	N	023440	500	293 억	336157	N	N	N	N
160	20241002	090315	57	100.00	KOSDAQ	금속	N	N	N	N	N	1364	0	3	0.00	182825	135	0.18	1348	1364	1348	1773	955	1364	1354.26	0.57	-5	1404	1383	1369	1348	1334	1377	1342	293	409	500	920	1	1	58687510	800	-2.78	1.12	12	0.00	-491.00	1222.00	2610	20230921	-47.74	1108	20240412	23.10	2400	-43.17	20240603	1108	23.10	20240412	2505	-45.55	20231004	1108	23.10	20240412	0.67	N	023440	500	293 억	336157	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History