KissMeData/033310/price/prices-20241001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	160440	57	100.00	KOSDAQ		금속	N	N	N	N	N	2035	30	2	1.50	141016318	70038	518.80	1998	2040	1987	2605	1405	2005	2013.42	0.88	2151	2031	2017	2001	1987	1971	2025	1995	202	600	500	1440	5	1	40342231	821	26.43	0.57	12	0.17	77.00	3540.00	4645	20231128	-56.19	1915	20241023	6.27	3545	-42.60	20240110	1915	6.27	20241023	4645	-56.19	20231128	1915	6.27	20241023	0.40	N	033310	500	201 억	354676	N	N	N	N
3	20241031	150444	57	100.00	KOSDAQ		금속	N	N	N	N	N	2025	20	2	1.00	133895598	66522	492.76	1998	2040	1987	2605	1405	2005	2012.80	0.88	2115	2031	2017	2001	1987	1971	2025	1995	202	600	500	1440	5	1	40342231	817	26.30	0.57	12	0.16	77.00	3540.00	4645	20231128	-56.40	1915	20241023	5.74	3545	-42.88	20240110	1915	5.74	20241023	4645	-56.40	20231128	1915	5.74	20241023	0.40	N	033310	500	201 억	354676	N	N	N	N
4	20241031	140444	57	100.00	KOSDAQ		금속	N	N	N	N	N	2030	25	2	1.25	82556778	41164	304.92	1998	2035	1987	2605	1405	2005	2005.56	0.88	783	2031	2017	2001	1987	1971	2025	1995	202	600	500	1440	5	1	40342231	819	26.36	0.57	12	0.10	77.00	3540.00	4645	20231128	-56.30	1915	20241023	6.01	3545	-42.74	20240110	1915	6.01	20241023	4645	-56.30	20231128	1915	6.01	20241023	0.40	N	033310	500	201 억	354676	N	N	N	N
5	20241031	130443	57	100.00	KOSDAQ		금속	N	N	N	N	N	2015	10	2	0.50	63484688	31727	235.01	1998	2020	1987	2605	1405	2005	2000.97	0.88	514	2031	2017	2001	1987	1971	2025	1995	202	600	500	1440	5	1	40342231	813	26.17	0.57	12	0.08	77.00	3540.00	4645	20231128	-56.62	1915	20241023	5.22	3545	-43.16	20240110	1915	5.22	20241023	4645	-56.62	20231128	1915	5.22	20241023	0.40	N	033310	500	201 억	354676	N	N	N	N
6	20241031	120442	57	100.00	KOSDAQ		금속	N	N	N	N	N	2000	-5	5	-0.25	36627758	18365	136.04	1998	2000	1987	2605	1405	2005	1994.43	0.88	806	2031	2017	2001	1987	1971	2025	1995	202	600	500	1440	5	1	40342231	807	25.97	0.56	12	0.05	77.00	3540.00	4645	20231128	-56.94	1915	20241023	4.44	3545	-43.58	20240110	1915	4.44	20241023	4645	-56.94	20231128	1915	4.44	20241023	0.40	N	033310	500	201 억	354676	N	N	N	N
7	20241031	110445	57	100.00	KOSDAQ		금속	N	N	N	N	N	2000	-5	5	-0.25	26669885	13378	99.10	1998	2000	1987	2605	1405	2005	1993.56	0.88	507	2031	2017	2001	1987	1971	2025	1995	202	600	500	1440	5	1	40342231	807	25.97	0.56	12	0.03	77.00	3540.00	4645	20231128	-56.94	1915	20241023	4.44	3545	-43.58	20240110	1915	4.44	20241023	4645	-56.94	20231128	1915	4.44	20241023	0.40	N	033310	500	201 억	354676	N	N	N	N
8	20241031	100444	57	100.00	KOSDAQ		금속	N	N	N	N	N	1999	-6	5	-0.30	7035239	3523	26.10	1998	2000	1995	2605	1405	2005	1996.95	0.88	261	2031	2017	2001	1987	1971	2025	1995	202	600	500	1440	1	1	40342231	806	25.96	0.56	12	0.01	77.00	3540.00	4645	20231128	-56.96	1915	20241023	4.39	3545	-43.61	20240110	1915	4.39	20241023	4645	-56.96	20231128	1915	4.39	20241023	0.40	N	033310	500	201 억	354676	N	N	N	N
9	20241031	090442	57	100.00	KOSDAQ		금속	N	N	N	N	N	1998	-7	5	-0.35	41958	21	0.16	1998	1998	1998	2605	1405	2005	1998.00	0.88	-2	2031	2017	2001	1987	1971	2025	1995	202	600	500	1440	1	1	40342231	806	25.95	0.56	12	0.00	77.00	3540.00	4645	20231128	-56.99	1915	20241023	4.33	3545	-43.64	20240110	1915	4.33	20241023	4645	-56.99	20231128	1915	4.33	20241023	0.40	N	033310	500	201 억	354676	N	N	N	N
10	20241030	160441	57	100.00	KOSDAQ		금속	N	N	N	N	N	2005	10	2	0.50	26791344	13398	63.89	1985	2015	1985	2590	1397	1995	1999.65	0.88	69	2011	2002	1991	1982	1971	2005	1985	202	595	500	1430	5	1	40342231	809	26.04	0.57	12	0.03	77.00	3540.00	4645	20231128	-56.84	1915	20241023	4.70	3545	-43.44	20240110	1915	4.70	20241023	4645	-56.84	20231128	1915	4.70	20241023	0.40	N	033310	500	201 억	354607	N	N	N	N
11	20241030	150451	57	100.00	KOSDAQ		금속	N	N	N	N	N	2010	15	2	0.75	24651754	12334	58.82	1985	2010	1985	2590	1397	1995	1998.68	0.88	69	2011	2002	1991	1982	1971	2005	1985	202	595	500	1430	5	1	40342231	811	26.10	0.57	12	0.03	77.00	3540.00	4645	20231128	-56.73	1915	20241023	4.96	3545	-43.30	20240110	1915	4.96	20241023	4645	-56.73	20231128	1915	4.96	20241023	0.40	N	033310	500	201 억	354607	N	N	N	N
12	20241030	140446	57	100.00	KOSDAQ		금속	N	N	N	N	N	2000	5	2	0.25	17165464	8595	40.99	1985	2000	1985	2590	1397	1995	1997.15	0.88	29	2011	2002	1991	1982	1971	2005	1985	202	595	500	1430	5	1	40342231	807	25.97	0.56	12	0.02	77.00	3540.00	4645	20231128	-56.94	1915	20241023	4.44	3545	-43.58	20240110	1915	4.44	20241023	4645	-56.94	20231128	1915	4.44	20241023	0.40	N	033310	500	201 억	354607	N	N	N	N
13	20241030	130445	57	100.00	KOSDAQ		금속	N	N	N	N	N	2000	5	2	0.25	7970582	3994	19.05	1985	2000	1985	2590	1397	1995	1995.64	0.88	29	2011	2002	1991	1982	1971	2005	1985	202	595	500	1430	5	1	40342231	807	25.97	0.56	12	0.01	77.00	3540.00	4645	20231128	-56.94	1915	20241023	4.44	3545	-43.58	20240110	1915	4.44	20241023	4645	-56.94	20231128	1915	4.44	20241023	0.40	N	033310	500	201 억	354607	N	N	N	N
14	20241030	120450	57	100.00	KOSDAQ		금속	N	N	N	N	N	1995	0	3	0.00	4712361	2361	11.26	1985	2000	1985	2590	1397	1995	1995.92	0.88	33	2011	2002	1991	1982	1971	2005	1985	202	595	500	1430	1	1	40342231	805	25.91	0.56	12	0.01	77.00	3540.00	4645	20231128	-57.05	1915	20241023	4.18	3545	-43.72	20240110	1915	4.18	20241023	4645	-57.05	20231128	1915	4.18	20241023	0.40	N	033310	500	201 억	354607	N	N	N	N
15	20241030	110443	57	100.00	KOSDAQ		금속	N	N	N	N	N	1995	0	3	0.00	4217611	2113	10.08	1985	2000	1985	2590	1397	1995	1996.03	0.88	26	2011	2002	1991	1982	1971	2005	1985	202	595	500	1430	1	1	40342231	805	25.91	0.56	12	0.01	77.00	3540.00	4645	20231128	-57.05	1915	20241023	4.18	3545	-43.72	20240110	1915	4.18	20241023	4645	-57.05	20231128	1915	4.18	20241023	0.40	N	033310	500	201 억	354607	N	N	N	N
16	20241030	100442	57	100.00	KOSDAQ		금속	N	N	N	N	N	2000	5	2	0.25	2036049	1020	4.86	1985	2000	1985	2590	1397	1995	1996.13	0.88	6	2011	2002	1991	1982	1971	2005	1985	202	595	500	1430	5	1	40342231	807	25.97	0.56	12	0.00	77.00	3540.00	4645	20231128	-56.94	1915	20241023	4.44	3545	-43.58	20240110	1915	4.44	20241023	4645	-56.94	20231128	1915	4.44	20241023	0.40	N	033310	500	201 억	354607	N	N	N	N
17	20241030	090443	57	100.00	KOSDAQ		금속	N	N	N	N	N	1985	-10	5	-0.50	1985	1	0.00	1985	1985	1985	2590	1397	1995	1985.00	0.88	0	2011	2002	1991	1982	1971	2005	1985	202	595	500	1430	1	1	40342231	801	25.78	0.56	12	0.00	77.00	3540.00	4645	20231128	-57.27	1915	20241023	3.66	3545	-44.01	20240110	1915	3.66	20241023	4645	-57.27	20231128	1915	3.66	20241023	0.40	N	033310	500	201 억	354607	N	N	N	N
18	20241029	160429	57	100.00	KOSDAQ		금속	N	N	N	N	N	1995	-1	5	-0.05	41602751	20901	141.34	1995	2000	1980	2590	1398	1996	1990.47	0.88	-218	2022	2008	1986	1972	1950	2016	1980	202	594	500	1430	1	1	40342231	805	25.91	0.56	12	0.05	77.00	3540.00	4645	20231128	-57.05	1915	20241023	4.18	3545	-43.72	20240110	1915	4.18	20241023	4645	-57.05	20231128	1915	4.18	20241023	0.40	N	033310	500	201 억	354825	N	N	N	N
19	20241029	150437	57	100.00	KOSDAQ		금속	N	N	N	N	N	1991	-5	5	-0.25	35309281	17731	119.90	1995	2000	1982	2590	1398	1996	1991.39	0.88	-422	2022	2008	1986	1972	1950	2016	1980	202	594	500	1430	1	1	40342231	803	25.86	0.56	12	0.04	77.00	3540.00	4645	20231128	-57.14	1915	20241023	3.97	3545	-43.84	20240110	1915	3.97	20241023	4645	-57.14	20231128	1915	3.97	20241023	0.40	N	033310	500	201 억	354825	N	N	N	N
20	20241029	140428	57	100.00	KOSDAQ		금속	N	N	N	N	N	1992	-4	5	-0.20	26316240	13205	89.30	1995	2000	1990	2590	1398	1996	1992.90	0.88	-356	2022	2008	1986	1972	1950	2016	1980	202	594	500	1430	1	1	40342231	804	25.87	0.56	12	0.03	77.00	3540.00	4645	20231128	-57.12	1915	20241023	4.02	3545	-43.81	20240110	1915	4.02	20241023	4645	-57.12	20231128	1915	4.02	20241023	0.40	N	033310	500	201 억	354825	N	N	N	N
21	20241029	130431	57	100.00	KOSDAQ		금속	N	N	N	N	N	1994	-2	5	-0.10	20835035	10451	70.67	1995	2000	1990	2590	1398	1996	1993.59	0.88	-334	2022	2008	1986	1972	1950	2016	1980	202	594	500	1430	1	1	40342231	804	25.90	0.56	12	0.03	77.00	3540.00	4645	20231128	-57.07	1915	20241023	4.13	3545	-43.75	20240110	1915	4.13	20241023	4645	-57.07	20231128	1915	4.13	20241023	0.40	N	033310	500	201 억	354825	N	N	N	N
22	20241029	120434	57	100.00	KOSDAQ		금속	N	N	N	N	N	1996	0	3	0.00	16801440	8425	56.97	1995	2000	1990	2590	1398	1996	1994.24	0.88	-320	2022	2008	1986	1972	1950	2016	1980	202	594	500	1430	1	1	40342231	805	25.92	0.56	12	0.02	77.00	3540.00	4645	20231128	-57.03	1915	20241023	4.23	3545	-43.70	20240110	1915	4.23	20241023	4645	-57.03	20231128	1915	4.23	20241023	0.40	N	033310	500	201 억	354825	N	N	N	N
23	20241029	110442	57	100.00	KOSDAQ		금속	N	N	N	N	N	1990	-6	5	-0.30	16500054	8274	55.95	1995	2000	1990	2590	1398	1996	1994.21	0.88	-310	2022	2008	1986	1972	1950	2016	1980	202	594	500	1430	1	1	40342231	803	25.84	0.56	12	0.02	77.00	3540.00	4645	20231128	-57.16	1915	20241023	3.92	3545	-43.86	20240110	1915	3.92	20241023	4645	-57.16	20231128	1915	3.92	20241023	0.40	N	033310	500	201 억	354825	N	N	N	N
24	20241029	100433	57	100.00	KOSDAQ		금속	N	N	N	N	N	1995	-1	5	-0.05	12857769	6446	43.59	1995	2000	1990	2590	1398	1996	1994.69	0.88	-339	2022	2008	1986	1972	1950	2016	1980	202	594	500	1430	1	1	40342231	805	25.91	0.56	12	0.02	77.00	3540.00	4645	20231128	-57.05	1915	20241023	4.18	3545	-43.72	20240110	1915	4.18	20241023	4645	-57.05	20231128	1915	4.18	20241023	0.40	N	033310	500	201 억	354825	N	N	N	N
25	20241028	160429	57	100.00	KOSDAQ		금속	N	N	N	N	N	1996	15	2	0.76	29325238	14787	78.40	1980	2000	1964	2575	1387	1981	1983.17	0.88	1026	2023	2002	1984	1963	1945	1993	1954	202	594	500	1420	1	1	40342231	805	25.92	0.56	12	0.04	77.00	3540.00	4645	20231128	-57.03	1915	20241023	4.23	3545	-43.70	20240110	1915	4.23	20241023	4645	-57.03	20231128	1915	4.23	20241023	0.40	N	033310	500	201 억	353799	N	N	N	N
26	20241028	150430	57	100.00	KOSDAQ		금속	N	N	N	N	N	1993	12	2	0.61	28748434	14498	76.86	1980	2000	1964	2575	1387	1981	1982.92	0.88	951	2023	2002	1984	1963	1945	1993	1954	202	594	500	1420	1	1	40342231	804	25.88	0.56	12	0.04	77.00	3540.00	4645	20231128	-57.09	1915	20241023	4.07	3545	-43.78	20240110	1915	4.07	20241023	4645	-57.09	20231128	1915	4.07	20241023	0.40	N	033310	500	201 억	353799	N	N	N	N
27	20241028	140433	57	100.00	KOSDAQ		금속	N	N	N	N	N	2000	19	2	0.96	26354257	13299	70.51	1980	2000	1964	2575	1387	1981	1981.67	0.88	936	2023	2002	1984	1963	1945	1993	1954	202	594	500	1420	5	1	40342231	807	25.97	0.56	12	0.03	77.00	3540.00	4645	20231128	-56.94	1915	20241023	4.44	3545	-43.58	20240110	1915	4.44	20241023	4645	-56.94	20231128	1915	4.44	20241023	0.40	N	033310	500	201 억	353799	N	N	N	N
28	20241028	130429	57	100.00	KOSDAQ		금속	N	N	N	N	N	1997	16	2	0.81	23317531	11779	62.45	1980	2000	1964	2575	1387	1981	1979.58	0.88	794	2023	2002	1984	1963	1945	1993	1954	202	594	500	1420	1	1	40342231	806	25.94	0.56	12	0.03	77.00	3540.00	4645	20231128	-57.01	1915	20241023	4.28	3545	-43.67	20240110	1915	4.28	20241023	4645	-57.01	20231128	1915	4.28	20241023	0.40	N	033310	500	201 억	353799	N	N	N	N
29	20241028	120430	57	100.00	KOSDAQ		금속	N	N	N	N	N	1990	9	2	0.45	22431157	11335	60.09	1980	1990	1964	2575	1387	1981	1978.93	0.88	804	2023	2002	1984	1963	1945	1993	1954	202	594	500	1420	1	1	40342231	803	25.84	0.56	12	0.03	77.00	3540.00	4645	20231128	-57.16	1915	20241023	3.92	3545	-43.86	20240110	1915	3.92	20241023	4645	-57.16	20231128	1915	3.92	20241023	0.40	N	033310	500	201 억	353799	N	N	N	N
30	20241028	110359	57	100.00	KOSDAQ		금속	N	N	N	N	N	1980	-1	5	-0.05	18278585	9240	48.99	1980	1980	1964	2575	1387	1981	1978.20	0.88	414	2023	2002	1984	1963	1945	1993	1954	202	594	500	1420	1	1	40342231	799	25.71	0.56	12	0.02	77.00	3540.00	4645	20231128	-57.37	1915	20241023	3.39	3545	-44.15	20240110	1915	3.39	20241023	4645	-57.37	20231128	1915	3.39	20241023	0.40	N	033310	500	201 억	353799	N	N	N	N
31	20241028	100427	57	100.00	KOSDAQ		금속	N	N	N	N	N	1980	-1	5	-0.05	13570945	6862	36.38	1980	1980	1964	2575	1387	1981	1977.70	0.88	275	2023	2002	1984	1963	1945	1993	1954	202	594	500	1420	1	1	40342231	799	25.71	0.56	12	0.02	77.00	3540.00	4645	20231128	-57.37	1915	20241023	3.39	3545	-44.15	20240110	1915	3.39	20241023	4645	-57.37	20231128	1915	3.39	20241023	0.40	N	033310	500	201 억	353799	N	N	N	N
32	20241028	090427	57	100.00	KOSDAQ		금속	N	N	N	N	N	1980	-1	5	-0.05	2368560	1204	6.38	1980	1980	1964	2575	1387	1981	1967.24	0.88	250	2023	2002	1984	1963	1945	1993	1954	202	594	500	1420	1	1	40342231	799	25.71	0.56	12	0.00	77.00	3540.00	4645	20231128	-57.37	1915	20241023	3.39	3545	-44.15	20240110	1915	3.39	20241023	4645	-57.37	20231128	1915	3.39	20241023	0.40	N	033310	500	201 억	353799	N	N	N	N
33	20241025	160426	57	100.00	KOSDAQ		금속	N	N	N	N	N	1981	-17	5	-0.85	37354254	18860	60.66	1998	2005	1966	2595	1399	1998	1980.61	0.88	-1759	2044	2021	2002	1979	1960	2011	1969	202	597	500	1430	1	1	40342231	799	25.73	0.56	12	0.05	77.00	3540.00	4645	20231128	-57.35	1915	20241023	3.45	3545	-44.12	20240110	1915	3.45	20241023	4645	-57.35	20231128	1915	3.45	20241023	0.41	N	033310	500	201 억	355559	N	N	N	N
34	20241025	150431	57	100.00	KOSDAQ		금속	N	N	N	N	N	1970	-28	5	-1.40	35427971	17886	57.53	1998	2005	1966	2595	1399	1998	1980.77	0.88	-1629	2044	2021	2002	1979	1960	2011	1969	202	597	500	1430	1	1	40342231	795	25.58	0.56	12	0.04	77.00	3540.00	4645	20231128	-57.59	1915	20241023	2.87	3545	-44.43	20240110	1915	2.87	20241023	4645	-57.59	20231128	1915	2.87	20241023	0.41	N	033310	500	201 억	355559	N	N	N	N
35	20241025	140429	57	100.00	KOSDAQ		금속	N	N	N	N	N	1980	-18	5	-0.90	22898209	11533	37.09	1998	2005	1972	2595	1399	1998	1985.45	0.88	-2012	2044	2021	2002	1979	1960	2011	1969	202	597	500	1430	1	1	40342231	799	25.71	0.56	12	0.03	77.00	3540.00	4645	20231128	-57.37	1915	20241023	3.39	3545	-44.15	20240110	1915	3.39	20241023	4645	-57.37	20231128	1915	3.39	20241023	0.41	N	033310	500	201 억	355559	N	N	N	N
36	20241025	130432	57	100.00	KOSDAQ		금속	N	N	N	N	N	1983	-15	5	-0.75	16399818	8257	26.56	1998	2005	1972	2595	1399	1998	1986.17	0.88	-1121	2044	2021	2002	1979	1960	2011	1969	202	597	500	1430	1	1	40342231	800	25.75	0.56	12	0.02	77.00	3540.00	4645	20231128	-57.31	1915	20241023	3.55	3545	-44.06	20240110	1915	3.55	20241023	4645	-57.31	20231128	1915	3.55	20241023	0.41	N	033310	500	201 억	355559	N	N	N	N
37	20241025	120431	57	100.00	KOSDAQ		금속	N	N	N	N	N	1975	-23	5	-1.15	11109630	5586	17.97	1998	2005	1972	2595	1399	1998	1988.83	0.88	-1121	2044	2021	2002	1979	1960	2011	1969	202	597	500	1430	1	1	40342231	797	25.65	0.56	12	0.01	77.00	3540.00	4645	20231128	-57.48	1915	20241023	3.13	3545	-44.29	20240110	1915	3.13	20241023	4645	-57.48	20231128	1915	3.13	20241023	0.41	N	033310	500	201 억	355559	N	N	N	N
38	20241025	110428	57	100.00	KOSDAQ		금속	N	N	N	N	N	1999	1	2	0.05	4951942	2478	7.97	1998	2005	1992	2595	1399	1998	1998.36	0.88	-1157	2044	2021	2002	1979	1960	2011	1969	202	597	500	1430	1	1	40342231	806	25.96	0.56	12	0.01	77.00	3540.00	4645	20231128	-56.96	1915	20241023	4.39	3545	-43.61	20240110	1915	4.39	20241023	4645	-56.96	20231128	1915	4.39	20241023	0.41	N	033310	500	201 억	355559	N	N	N	N
39	20241025	100429	57	100.00	KOSDAQ		금속	N	N	N	N	N	1999	1	2	0.05	4290716	2147	6.91	1998	2005	1995	2595	1399	1998	1998.47	0.88	-1100	2044	2021	2002	1979	1960	2011	1969	202	597	500	1430	1	1	40342231	806	25.96	0.56	12	0.01	77.00	3540.00	4645	20231128	-56.96	1915	20241023	4.39	3545	-43.61	20240110	1915	4.39	20241023	4645	-56.96	20231128	1915	4.39	20241023	0.41	N	033310	500	201 억	355559	N	N	N	N
40	20241025	090429	57	100.00	KOSDAQ		금속	N	N	N	N	N	1998	0	3	0.00	121880	61	0.20	1998	1999	1998	2595	1399	1998	1998.03	0.88	-8	2044	2021	2002	1979	1960	2011	1969	202	597	500	1430	1	1	40342231	806	25.95	0.56	12	0.00	77.00	3540.00	4645	20231128	-56.99	1915	20241023	4.33	3545	-43.64	20240110	1915	4.33	20241023	4645	-56.99	20231128	1915	4.33	20241023	0.41	N	033310	500	201 억	355559	N	N	N	N
41	20241024	160422	57	100.00	KOSDAQ		금속	N	N	N	N	N	1998	-37	5	-1.82	59199039	29595	79.36	2020	2025	1983	2645	1425	2035	2000.31	0.88	72	2148	2091	2003	1946	1858	2047	1902	202	610	500	1460	1	1	40342231	806	25.95	0.56	12	0.07	77.00	3540.00	4645	20231128	-56.99	1915	20241023	4.33	3545	-43.64	20240110	1915	4.33	20241023	4645	-56.99	20231128	1915	4.33	20241023	0.41	N	033310	500	201 억	355435	N	N	N	N
42	20241024	150424	57	100.00	KOSDAQ		금속	N	N	N	N	N	1987	-48	5	-2.36	51875566	25916	69.49	2020	2025	1983	2645	1425	2035	2001.68	0.88	183	2148	2091	2003	1946	1858	2047	1902	202	610	500	1460	1	1	40342231	802	25.81	0.56	12	0.06	77.00	3540.00	4645	20231128	-57.22	1915	20241023	3.76	3545	-43.95	20240110	1915	3.76	20241023	4645	-57.22	20231128	1915	3.76	20241023	0.41	N	033310	500	201 억	355435	N	N	N	N
43	20241024	140417	57	100.00	KOSDAQ		금속	N	N	N	N	N	1999	-36	5	-1.77	42038469	20982	56.26	2020	2025	1987	2645	1425	2035	2003.55	0.88	414	2148	2091	2003	1946	1858	2047	1902	202	610	500	1460	1	1	40342231	806	25.96	0.56	12	0.05	77.00	3540.00	4645	20231128	-56.96	1915	20241023	4.39	3545	-43.61	20240110	1915	4.39	20241023	4645	-56.96	20231128	1915	4.39	20241023	0.41	N	033310	500	201 억	355435	N	N	N	N
44	20241024	130425	57	100.00	KOSDAQ		금속	N	N	N	N	N	2000	-35	5	-1.72	29521687	14697	39.41	2020	2025	1995	2645	1425	2035	2008.69	0.88	610	2148	2091	2003	1946	1858	2047	1902	202	610	500	1460	5	1	40342231	807	25.97	0.56	12	0.04	77.00	3540.00	4645	20231128	-56.94	1915	20241023	4.44	3545	-43.58	20240110	1915	4.44	20241023	4645	-56.94	20231128	1915	4.44	20241023	0.41	N	033310	500	201 억	355435	N	N	N	N
45	20241024	120424	57	100.00	KOSDAQ		금속	N	N	N	N	N	2005	-30	5	-1.47	26080532	12976	34.79	2020	2025	1995	2645	1425	2035	2009.91	0.88	611	2148	2091	2003	1946	1858	2047	1902	202	610	500	1460	5	1	40342231	809	26.04	0.57	12	0.03	77.00	3540.00	4645	20231128	-56.84	1915	20241023	4.70	3545	-43.44	20240110	1915	4.70	20241023	4645	-56.84	20231128	1915	4.70	20241023	0.41	N	033310	500	201 억	355435	N	N	N	N
46	20241024	110426	57	100.00	KOSDAQ		금속	N	N	N	N	N	2000	-35	5	-1.72	24815877	12344	33.10	2020	2025	1995	2645	1425	2035	2010.36	0.88	614	2148	2091	2003	1946	1858	2047	1902	202	610	500	1460	5	1	40342231	807	25.97	0.56	12	0.03	77.00	3540.00	4645	20231128	-56.94	1915	20241023	4.44	3545	-43.58	20240110	1915	4.44	20241023	4645	-56.94	20231128	1915	4.44	20241023	0.41	N	033310	500	201 억	355435	N	N	N	N
47	20241024	100427	57	100.00	KOSDAQ		금속	N	N	N	N	N	2005	-30	5	-1.47	16267139	8068	21.63	2020	2025	1998	2645	1425	2035	2016.25	0.88	380	2148	2091	2003	1946	1858	2047	1902	202	610	500	1460	5	1	40342231	809	26.04	0.57	12	0.02	77.00	3540.00	4645	20231128	-56.84	1915	20241023	4.70	3545	-43.44	20240110	1915	4.70	20241023	4645	-56.84	20231128	1915	4.70	20241023	0.41	N	033310	500	201 억	355435	N	N	N	N
48	20241024	090451	57	100.00	KOSDAQ		금속	N	N	N	N	N	2025	-10	5	-0.49	10491280	5185	13.90	2020	2025	2020	2645	1425	2035	2023.39	0.88	-57	2148	2091	2003	1946	1858	2047	1902	202	610	500	1460	5	1	40342231	817	26.30	0.57	12	0.01	77.00	3540.00	4645	20231128	-56.40	1915	20241023	5.74	3545	-42.88	20240110	1915	5.74	20241023	4645	-56.40	20231128	1915	5.74	20241023	0.41	N	033310	500	201 억	355435	N	N	N	N
49	20241023	160426	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2035	0	3	0.00	74641475	36950	194.19	2045	2060	1915	2645	1425	2035	2020.07	0.88	-34	2125	2080	2055	2010	1985	2067	1997	202	610	500	1460	5	1	40342231	821	26.43	0.57	12	0.09	77.00	3540.00	4645	20231128	-56.19	1915	20241023	6.27	3545	-42.60	20240110	1915	6.27	20241023	4645	-56.19	20231128	1915	6.27	20241023	0.41	N	033310	500	201 억	355481	N	N	N	N
50	20241023	150432	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2035	0	3	0.00	72843805	36065	189.54	2045	2060	1915	2645	1425	2035	2019.79	0.88	-27	2125	2080	2055	2010	1985	2067	1997	202	610	500	1460	5	1	40342231	821	26.43	0.57	12	0.09	77.00	3540.00	4645	20231128	-56.19	1915	20241023	6.27	3545	-42.60	20240110	1915	6.27	20241023	4645	-56.19	20231128	1915	6.27	20241023	0.41	N	033310	500	201 억	355481	N	N	N	N
51	20241023	140433	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2030	-5	5	-0.25	64819025	32110	168.75	2045	2060	1915	2645	1425	2035	2018.66	0.88	-536	2125	2080	2055	2010	1985	2067	1997	202	610	500	1460	5	1	40342231	819	26.36	0.57	12	0.08	77.00	3540.00	4645	20231128	-56.30	1915	20241023	6.01	3545	-42.74	20240110	1915	6.01	20241023	4645	-56.30	20231128	1915	6.01	20241023	0.41	N	033310	500	201 억	355481	N	N	N	N
52	20241023	130427	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2020	-15	5	-0.74	60700890	30077	158.07	2045	2060	1915	2645	1425	2035	2018.18	0.88	-536	2125	2080	2055	2010	1985	2067	1997	202	610	500	1460	5	1	40342231	815	26.23	0.57	12	0.07	77.00	3540.00	4645	20231128	-56.51	1915	20241023	5.48	3545	-43.02	20240110	1915	5.48	20241023	4645	-56.51	20231128	1915	5.48	20241023	0.41	N	033310	500	201 억	355481	N	N	N	N
53	20241023	120425	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2025	-10	5	-0.49	57058510	28281	148.63	2045	2060	1915	2645	1425	2035	2017.56	0.88	-411	2125	2080	2055	2010	1985	2067	1997	202	610	500	1460	5	1	40342231	817	26.30	0.57	12	0.07	77.00	3540.00	4645	20231128	-56.40	1915	20241023	5.74	3545	-42.88	20240110	1915	5.74	20241023	4645	-56.40	20231128	1915	5.74	20241023	0.41	N	033310	500	201 억	355481	N	N	N	N
54	20241023	110425	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2025	-10	5	-0.49	55884815	27700	145.57	2045	2060	1915	2645	1425	2035	2017.50	0.88	-365	2125	2080	2055	2010	1985	2067	1997	202	610	500	1460	5	1	40342231	817	26.30	0.57	12	0.07	77.00	3540.00	4645	20231128	-56.40	1915	20241023	5.74	3545	-42.88	20240110	1915	5.74	20241023	4645	-56.40	20231128	1915	5.74	20241023	0.41	N	033310	500	201 억	355481	N	N	N	N
55	20241023	100425	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2025	-10	5	-0.49	41164032	20352	106.96	2045	2060	1915	2645	1425	2035	2022.60	0.88	-896	2125	2080	2055	2010	1985	2067	1997	202	610	500	1460	5	1	40342231	817	26.30	0.57	12	0.05	77.00	3540.00	4645	20231128	-56.40	1915	20241023	5.74	3545	-42.88	20240110	1915	5.74	20241023	4645	-56.40	20231128	1915	5.74	20241023	0.41	N	033310	500	201 억	355481	N	N	N	N
56	20241023	090425	57	100.00	KOSDAQ		금속	N	N	N	N	N	2035	0	3	0.00	1106780	542	2.85	2045	2045	2035	2645	1425	2035	2042.03	0.88	-60	2125	2080	2055	2010	1985	2067	1997	202	610	500	1460	5	1	40342231	821	26.43	0.57	12	0.00	77.00	3540.00	4645	20231128	-56.19	1980	20240909	2.78	3545	-42.60	20240110	1980	2.78	20240909	4645	-56.19	20231128	1980	2.78	20240909	0.41	N	033310	500	201 억	355481	N	N	N	N
57	20241022	160420	57	100.00	KOSDAQ		금속	N	N	N	N	N	2035	-60	5	-2.86	36009900	17591	187.10	2100	2100	2030	2720	1470	2095	2047.06	0.88	-918	2145	2120	2095	2070	2045	2107	2057	202	625	500	1500	5	1	40342231	821	26.43	0.57	12	0.04	77.00	3540.00	4645	20231128	-56.19	1980	20240909	2.78	3545	-42.60	20240110	1980	2.78	20240909	4645	-56.19	20231128	1980	2.78	20240909	0.42	N	033310	500	201 억	356402	N	N	N	N
58	20241022	150426	57	100.00	KOSDAQ		금속	N	N	N	N	N	2030	-65	5	-3.10	30133660	14701	156.36	2100	2100	2030	2720	1470	2095	2049.77	0.88	-201	2145	2120	2095	2070	2045	2107	2057	202	625	500	1500	5	1	40342231	819	26.36	0.57	12	0.04	77.00	3540.00	4645	20231128	-56.30	1980	20240909	2.53	3545	-42.74	20240110	1980	2.53	20240909	4645	-56.30	20231128	1980	2.53	20240909	0.42	N	033310	500	201 억	356402	N	N	N	N
59	20241022	140427	57	100.00	KOSDAQ		금속	N	N	N	N	N	2055	-40	5	-1.91	26692250	13011	138.39	2100	2100	2030	2720	1470	2095	2051.51	0.88	-174	2145	2120	2095	2070	2045	2107	2057	202	625	500	1500	5	1	40342231	829	26.69	0.58	12	0.03	77.00	3540.00	4645	20231128	-55.76	1980	20240909	3.79	3545	-42.03	20240110	1980	3.79	20240909	4645	-55.76	20231128	1980	3.79	20240909	0.42	N	033310	500	201 억	356402	N	N	N	N
60	20241022	130426	57	100.00	KOSDAQ		금속	N	N	N	N	N	2055	-40	5	-1.91	21833910	10627	113.03	2100	2100	2040	2720	1470	2095	2054.57	0.88	-311	2145	2120	2095	2070	2045	2107	2057	202	625	500	1500	5	1	40342231	829	26.69	0.58	12	0.03	77.00	3540.00	4645	20231128	-55.76	1980	20240909	3.79	3545	-42.03	20240110	1980	3.79	20240909	4645	-55.76	20231128	1980	3.79	20240909	0.42	N	033310	500	201 억	356402	N	N	N	N
61	20241022	120425	57	100.00	KOSDAQ		금속	N	N	N	N	N	2045	-50	5	-2.39	21759990	10591	112.65	2100	2100	2040	2720	1470	2095	2054.57	0.88	-286	2145	2120	2095	2070	2045	2107	2057	202	625	500	1500	5	1	40342231	825	26.56	0.58	12	0.03	77.00	3540.00	4645	20231128	-55.97	1980	20240909	3.28	3545	-42.31	20240110	1980	3.28	20240909	4645	-55.97	20231128	1980	3.28	20240909	0.42	N	033310	500	201 억	356402	N	N	N	N
62	20241022	110423	57	100.00	KOSDAQ		금속	N	N	N	N	N	2055	-40	5	-1.91	15270775	7422	78.94	2100	2100	2040	2720	1470	2095	2057.50	0.88	-1	2145	2120	2095	2070	2045	2107	2057	202	625	500	1500	5	1	40342231	829	26.69	0.58	12	0.02	77.00	3540.00	4645	20231128	-55.76	1980	20240909	3.79	3545	-42.03	20240110	1980	3.79	20240909	4645	-55.76	20231128	1980	3.79	20240909	0.42	N	033310	500	201 억	356402	N	N	N	N
63	20241022	100423	57	100.00	KOSDAQ		금속	N	N	N	N	N	2070	-25	5	-1.19	2077205	996	10.59	2100	2100	2070	2720	1470	2095	2085.55	0.88	10	2145	2120	2095	2070	2045	2107	2057	202	625	500	1500	5	1	40342231	835	26.88	0.58	12	0.00	77.00	3540.00	4645	20231128	-55.44	1980	20240909	4.55	3545	-41.61	20240110	1980	4.55	20240909	4645	-55.44	20231128	1980	4.55	20240909	0.42	N	033310	500	201 억	356402	N	N	N	N
64	20241022	090424	57	100.00	KOSDAQ		금속	N	N	N	N	N	2100	5	2	0.24	2100	1	0.01	2100	2100	2100	2720	1470	2095	2100.00	0.88	0	2145	2120	2095	2070	2045	2107	2057	202	625	500	1500	5	1	40342231	847	27.27	0.59	12	0.00	77.00	3540.00	4645	20231128	-54.79	1980	20240909	6.06	3545	-40.76	20240110	1980	6.06	20240909	4645	-54.79	20231128	1980	6.06	20240909	0.42	N	033310	500	201 억	356402	N	N	N	N
65	20241021	160420	57	100.00	KOSDAQ		금속	N	N	N	N	N	2095	25	2	1.21	19652505	9372	19.56	2100	2120	2070	2690	1450	2070	2096.94	0.88	-40	2140	2105	2085	2050	2030	2095	2040	202	620	500	1490	5	1	40342231	845	27.21	0.59	12	0.02	77.00	3540.00	4645	20231128	-54.90	1980	20240909	5.81	3545	-40.90	20240110	1980	5.81	20240909	4645	-54.90	20231128	1980	5.81	20240909	0.42	N	033310	500	201 억	356442	N	N	N	N
66	20241021	150423	57	100.00	KOSDAQ		금속	N	N	N	N	N	2105	35	2	1.69	17439800	8316	17.35	2100	2120	2070	2690	1450	2070	2097.14	0.88	29	2140	2105	2085	2050	2030	2095	2040	202	620	500	1490	5	1	40342231	849	27.34	0.59	12	0.02	77.00	3540.00	4645	20231128	-54.68	1980	20240909	6.31	3545	-40.62	20240110	1980	6.31	20240909	4645	-54.68	20231128	1980	6.31	20240909	0.42	N	033310	500	201 억	356442	N	N	N	N
67	20241021	140425	57	100.00	KOSDAQ		금속	N	N	N	N	N	2110	40	2	1.93	14965935	7138	14.90	2100	2120	2070	2690	1450	2070	2096.66	0.88	29	2140	2105	2085	2050	2030	2095	2040	202	620	500	1490	5	1	40342231	851	27.40	0.60	12	0.02	77.00	3540.00	4645	20231128	-54.57	1980	20240909	6.57	3545	-40.48	20240110	1980	6.57	20240909	4645	-54.57	20231128	1980	6.57	20240909	0.42	N	033310	500	201 억	356442	N	N	N	N
68	20241021	130422	57	100.00	KOSDAQ		금속	N	N	N	N	N	2100	30	2	1.45	6768550	3253	6.79	2100	2120	2070	2690	1450	2070	2080.71	0.88	91	2140	2105	2085	2050	2030	2095	2040	202	620	500	1490	5	1	40342231	847	27.27	0.59	12	0.01	77.00	3540.00	4645	20231128	-54.79	1980	20240909	6.06	3545	-40.76	20240110	1980	6.06	20240909	4645	-54.79	20231128	1980	6.06	20240909	0.42	N	033310	500	201 억	356442	N	N	N	N
69	20241021	120423	57	100.00	KOSDAQ		금속	N	N	N	N	N	2095	25	2	1.21	5799985	2793	5.83	2100	2105	2070	2690	1450	2070	2076.61	0.88	91	2140	2105	2085	2050	2030	2095	2040	202	620	500	1490	5	1	40342231	845	27.21	0.59	12	0.01	77.00	3540.00	4645	20231128	-54.90	1980	20240909	5.81	3545	-40.90	20240110	1980	5.81	20240909	4645	-54.90	20231128	1980	5.81	20240909	0.42	N	033310	500	201 억	356442	N	N	N	N
70	20241021	110420	57	100.00	KOSDAQ		금속	N	N	N	N	N	2085	15	2	0.72	5158040	2485	5.19	2100	2100	2070	2690	1450	2070	2075.67	0.88	91	2140	2105	2085	2050	2030	2095	2040	202	620	500	1490	5	1	40342231	841	27.08	0.59	12	0.01	77.00	3540.00	4645	20231128	-55.11	1980	20240909	5.30	3545	-41.18	20240110	1980	5.30	20240909	4645	-55.11	20231128	1980	5.30	20240909	0.42	N	033310	500	201 억	356442	N	N	N	N
71	20241021	100423	57	100.00	KOSDAQ		금속	N	N	N	N	N	2075	5	2	0.24	2636655	1270	2.65	2100	2100	2070	2690	1450	2070	2076.11	0.88	2	2140	2105	2085	2050	2030	2095	2040	202	620	500	1490	5	1	40342231	837	26.95	0.59	12	0.00	77.00	3540.00	4645	20231128	-55.33	1980	20240909	4.80	3545	-41.47	20240110	1980	4.80	20240909	4645	-55.33	20231128	1980	4.80	20240909	0.42	N	033310	500	201 억	356442	N	N	N	N
72	20241021	090421	57	100.00	KOSDAQ		금속	N	N	N	N	N	2070	0	3	0.00	147390	71	0.15	2100	2100	2070	2690	1450	2070	2075.92	0.88	0	2140	2105	2085	2050	2030	2095	2040	202	620	500	1490	5	1	40342231	835	26.88	0.58	12	0.00	77.00	3540.00	4645	20231128	-55.44	1980	20240909	4.55	3545	-41.61	20240110	1980	4.55	20240909	4645	-55.44	20231128	1980	4.55	20240909	0.42	N	033310	500	201 억	356442	N	N	N	N
73	20241018	160420	57	100.00	KOSDAQ		금속	N	N	N	N	N	2070	-40	5	-1.90	91155070	43596	344.63	2090	2120	2065	2740	1480	2110	2090.90	0.88	-510	2153	2131	2113	2091	2073	2142	2102	202	630	500	1510	5	1	40342231	835	26.88	0.58	12	0.11	77.00	3540.00	4645	20231128	-55.44	1980	20240909	4.55	3545	-41.61	20240110	1980	4.55	20240909	4645	-55.44	20231128	1980	4.55	20240909	0.43	N	033310	500	201 억	356952	N	N	N	N
74	20241018	150429	57	100.00	KOSDAQ		금속	N	N	N	N	N	2090	-20	5	-0.95	82503205	39429	311.69	2090	2120	2065	2740	1480	2110	2092.45	0.88	-487	2153	2131	2113	2091	2073	2142	2102	202	630	500	1510	5	1	40342231	843	27.14	0.59	12	0.10	77.00	3540.00	4645	20231128	-55.01	1980	20240909	5.56	3545	-41.04	20240110	1980	5.56	20240909	4645	-55.01	20231128	1980	5.56	20240909	0.43	N	033310	500	201 억	356952	N	N	N	N
75	20241018	140435	57	100.00	KOSDAQ		금속	N	N	N	N	N	2095	-15	5	-0.71	66578350	31778	251.21	2090	2120	2080	2740	1480	2110	2095.11	0.88	-488	2153	2131	2113	2091	2073	2142	2102	202	630	500	1510	5	1	40342231	845	27.21	0.59	12	0.08	77.00	3540.00	4645	20231128	-54.90	1980	20240909	5.81	3545	-40.90	20240110	1980	5.81	20240909	4645	-54.90	20231128	1980	5.81	20240909	0.43	N	033310	500	201 억	356952	N	N	N	N
76	20241018	130422	57	100.00	KOSDAQ		금속	N	N	N	N	N	2100	-10	5	-0.47	60410480	28826	227.87	2090	2120	2085	2740	1480	2110	2095.69	0.88	186	2153	2131	2113	2091	2073	2142	2102	202	630	500	1510	5	1	40342231	847	27.27	0.59	12	0.07	77.00	3540.00	4645	20231128	-54.79	1980	20240909	6.06	3545	-40.76	20240110	1980	6.06	20240909	4645	-54.79	20231128	1980	6.06	20240909	0.43	N	033310	500	201 억	356952	N	N	N	N
77	20241018	120428	57	100.00	KOSDAQ		금속	N	N	N	N	N	2100	-10	5	-0.47	45215015	21585	170.63	2090	2120	2085	2740	1480	2110	2094.74	0.88	190	2153	2131	2113	2091	2073	2142	2102	202	630	500	1510	5	1	40342231	847	27.27	0.59	12	0.05	77.00	3540.00	4645	20231128	-54.79	1980	20240909	6.06	3545	-40.76	20240110	1980	6.06	20240909	4645	-54.79	20231128	1980	6.06	20240909	0.43	N	033310	500	201 억	356952	N	N	N	N
78	20241018	110426	57	100.00	KOSDAQ		금속	N	N	N	N	N	2100	-10	5	-0.47	40932880	19546	154.51	2090	2120	2085	2740	1480	2110	2094.18	0.88	854	2153	2131	2113	2091	2073	2142	2102	202	630	500	1510	5	1	40342231	847	27.27	0.59	12	0.05	77.00	3540.00	4645	20231128	-54.79	1980	20240909	6.06	3545	-40.76	20240110	1980	6.06	20240909	4645	-54.79	20231128	1980	6.06	20240909	0.43	N	033310	500	201 억	356952	N	N	N	N
79	20241018	100422	57	100.00	KOSDAQ		금속	N	N	N	N	N	2090	-20	5	-0.95	31508395	15052	118.99	2090	2120	2085	2740	1480	2110	2093.30	0.88	147	2153	2131	2113	2091	2073	2142	2102	202	630	500	1510	5	1	40342231	843	27.14	0.59	12	0.04	77.00	3540.00	4645	20231128	-55.01	1980	20240909	5.56	3545	-41.04	20240110	1980	5.56	20240909	4645	-55.01	20231128	1980	5.56	20240909	0.43	N	033310	500	201 억	356952	N	N	N	N
80	20241018	090422	57	100.00	KOSDAQ		금속	N	N	N	N	N	2105	-5	5	-0.24	5492005	2627	20.77	2090	2105	2090	2740	1480	2110	2090.60	0.88	-321	2153	2131	2113	2091	2073	2142	2102	202	630	500	1510	5	1	40342231	849	27.34	0.59	12	0.01	77.00	3540.00	4645	20231128	-54.68	1980	20240909	6.31	3545	-40.62	20240110	1980	6.31	20240909	4645	-54.68	20231128	1980	6.31	20240909	0.43	N	033310	500	201 억	356952	N	N	N	N
81	20241017	160421	57	100.00	KOSDAQ		금속	N	N	N	N	N	2110	-15	5	-0.71	26719675	12600	48.98	2105	2135	2095	2760	1490	2125	2120.61	0.89	-261	2195	2160	2135	2100	2075	2147	2087	202	635	500	1530	5	1	40342231	851	27.40	0.60	12	0.03	77.00	3540.00	4645	20231128	-54.57	1980	20240909	6.57	3545	-40.48	20240110	1980	6.57	20240909	4645	-54.57	20231128	1980	6.57	20240909	0.44	N	033310	500	201 억	357184	N	N	N	N
82	20241017	150422	57	100.00	KOSDAQ		금속	N	N	N	N	N	2125	0	3	0.00	25010255	11791	45.83	2105	2135	2095	2760	1490	2125	2121.13	0.89	-72	2195	2160	2135	2100	2075	2147	2087	202	635	500	1530	5	1	40342231	857	27.60	0.60	12	0.03	77.00	3540.00	4645	20231128	-54.25	1980	20240909	7.32	3545	-40.06	20240110	1980	7.32	20240909	4645	-54.25	20231128	1980	7.32	20240909	0.44	N	033310	500	201 억	357184	N	N	N	N
83	20241017	140423	57	100.00	KOSDAQ		금속	N	N	N	N	N	2110	-15	5	-0.71	24018240	11325	44.02	2105	2135	2095	2760	1490	2125	2120.82	0.89	-72	2195	2160	2135	2100	2075	2147	2087	202	635	500	1530	5	1	40342231	851	27.40	0.60	12	0.03	77.00	3540.00	4645	20231128	-54.57	1980	20240909	6.57	3545	-40.48	20240110	1980	6.57	20240909	4645	-54.57	20231128	1980	6.57	20240909	0.44	N	033310	500	201 억	357184	N	N	N	N
84	20241017	130421	57	100.00	KOSDAQ		금속	N	N	N	N	N	2130	5	2	0.24	21466645	10124	39.35	2105	2135	2095	2760	1490	2125	2120.37	0.89	-72	2195	2160	2135	2100	2075	2147	2087	202	635	500	1530	5	1	40342231	859	27.66	0.60	12	0.03	77.00	3540.00	4645	20231128	-54.14	1980	20240909	7.58	3545	-39.92	20240110	1980	7.58	20240909	4645	-54.14	20231128	1980	7.58	20240909	0.44	N	033310	500	201 억	357184	N	N	N	N
85	20241017	120423	57	100.00	KOSDAQ		금속	N	N	N	N	N	2135	10	2	0.47	15213395	7195	27.97	2105	2135	2095	2760	1490	2125	2114.44	0.89	-72	2195	2160	2135	2100	2075	2147	2087	202	635	500	1530	5	1	40342231	861	27.73	0.60	12	0.02	77.00	3540.00	4645	20231128	-54.04	1980	20240909	7.83	3545	-39.77	20240110	1980	7.83	20240909	4645	-54.04	20231128	1980	7.83	20240909	0.44	N	033310	500	201 억	357184	N	N	N	N
86	20241017	110423	57	100.00	KOSDAQ		금속	N	N	N	N	N	2125	0	3	0.00	11911570	5647	21.95	2105	2130	2095	2760	1490	2125	2109.36	0.89	94	2195	2160	2135	2100	2075	2147	2087	202	635	500	1530	5	1	40342231	857	27.60	0.60	12	0.01	77.00	3540.00	4645	20231128	-54.25	1980	20240909	7.32	3545	-40.06	20240110	1980	7.32	20240909	4645	-54.25	20231128	1980	7.32	20240909	0.44	N	033310	500	201 억	357184	N	N	N	N
87	20241017	100424	57	100.00	KOSDAQ		금속	N	N	N	N	N	2125	0	3	0.00	3156305	1494	5.81	2105	2125	2105	2760	1490	2125	2112.65	0.89	94	2195	2160	2135	2100	2075	2147	2087	202	635	500	1530	5	1	40342231	857	27.60	0.60	12	0.00	77.00	3540.00	4645	20231128	-54.25	1980	20240909	7.32	3545	-40.06	20240110	1980	7.32	20240909	4645	-54.25	20231128	1980	7.32	20240909	0.44	N	033310	500	201 억	357184	N	N	N	N
88	20241017	090419	57	100.00	KOSDAQ		금속	N	N	N	N	N	2125	0	3	0.00	733600	348	1.35	2105	2125	2105	2760	1490	2125	2108.05	0.89	94	2195	2160	2135	2100	2075	2147	2087	202	635	500	1530	5	1	40342231	857	27.60	0.60	12	0.00	77.00	3540.00	4645	20231128	-54.25	1980	20240909	7.32	3545	-40.06	20240110	1980	7.32	20240909	4645	-54.25	20231128	1980	7.32	20240909	0.44	N	033310	500	201 억	357184	N	N	N	N
89	20241016	160419	57	100.00	KOSDAQ		금속	N	N	N	N	N	2125	-45	5	-2.07	54751470	25725	285.23	2170	2170	2110	2820	1520	2170	2128.34	0.89	-1439	2196	2182	2161	2147	2126	2190	2155	202	650	500	1560	5	1	40342231	857	27.60	0.60	12	0.06	77.00	3540.00	4645	20231128	-54.25	1980	20240909	7.32	3545	-40.06	20240110	1980	7.32	20240909	4645	-54.25	20231128	1980	7.32	20240909	0.45	N	033310	500	201 억	358623	N	N	N	N
90	20241016	150421	57	100.00	KOSDAQ		금속	N	N	N	N	N	2135	-35	5	-1.61	51037525	23980	265.88	2170	2170	2110	2820	1520	2170	2128.34	0.89	-1395	2196	2182	2161	2147	2126	2190	2155	202	650	500	1560	5	1	40342231	861	27.73	0.60	12	0.06	77.00	3540.00	4645	20231128	-54.04	1980	20240909	7.83	3545	-39.77	20240110	1980	7.83	20240909	4645	-54.04	20231128	1980	7.83	20240909	0.45	N	033310	500	201 억	358623	N	N	N	N
91	20241016	140421	57	100.00	KOSDAQ		금속	N	N	N	N	N	2130	-40	5	-1.84	49315870	23173	256.94	2170	2170	2110	2820	1520	2170	2128.16	0.89	-1185	2196	2182	2161	2147	2126	2190	2155	202	650	500	1560	5	1	40342231	859	27.66	0.60	12	0.06	77.00	3540.00	4645	20231128	-54.14	1980	20240909	7.58	3545	-39.92	20240110	1980	7.58	20240909	4645	-54.14	20231128	1980	7.58	20240909	0.45	N	033310	500	201 억	358623	N	N	N	N
92	20241016	130420	57	100.00	KOSDAQ		금속	N	N	N	N	N	2125	-45	5	-2.07	34368485	16105	178.57	2170	2170	2110	2820	1520	2170	2134.03	0.89	-783	2196	2182	2161	2147	2126	2190	2155	202	650	500	1560	5	1	40342231	857	27.60	0.60	12	0.04	77.00	3540.00	4645	20231128	-54.25	1980	20240909	7.32	3545	-40.06	20240110	1980	7.32	20240909	4645	-54.25	20231128	1980	7.32	20240909	0.45	N	033310	500	201 억	358623	N	N	N	N
93	20241016	120420	57	100.00	KOSDAQ		금속	N	N	N	N	N	2140	-30	5	-1.38	20128595	9420	104.45	2170	2170	2110	2820	1520	2170	2136.79	0.89	-657	2196	2182	2161	2147	2126	2190	2155	202	650	500	1560	5	1	40342231	863	27.79	0.60	12	0.02	77.00	3540.00	4645	20231128	-53.93	1980	20240909	8.08	3545	-39.63	20240110	1980	8.08	20240909	4645	-53.93	20231128	1980	8.08	20240909	0.45	N	033310	500	201 억	358623	N	N	N	N
94	20241016	110419	57	100.00	KOSDAQ		금속	N	N	N	N	N	2135	-35	5	-1.61	17079060	7994	88.64	2170	2170	2110	2820	1520	2170	2136.48	0.89	-390	2196	2182	2161	2147	2126	2190	2155	202	650	500	1560	5	1	40342231	861	27.73	0.60	12	0.02	77.00	3540.00	4645	20231128	-54.04	1980	20240909	7.83	3545	-39.77	20240110	1980	7.83	20240909	4645	-54.04	20231128	1980	7.83	20240909	0.45	N	033310	500	201 억	358623	N	N	N	N
95	20241016	100420	57	100.00	KOSDAQ		금속	N	N	N	N	N	2145	-25	5	-1.15	11497905	5370	59.54	2170	2170	2110	2820	1520	2170	2141.14	0.89	-349	2196	2182	2161	2147	2126	2190	2155	202	650	500	1560	5	1	40342231	865	27.86	0.61	12	0.01	77.00	3540.00	4645	20231128	-53.82	1980	20240909	8.33	3545	-39.49	20240110	1980	8.33	20240909	4645	-53.82	20231128	1980	8.33	20240909	0.45	N	033310	500	201 억	358623	N	N	N	N
96	20241016	090420	57	100.00	KOSDAQ		금속	N	N	N	N	N	2160	-10	5	-0.46	854770	394	4.37	2170	2170	2160	2820	1520	2170	2169.47	0.89	-93	2196	2182	2161	2147	2126	2190	2155	202	650	500	1560	5	1	40342231	871	28.05	0.61	12	0.00	77.00	3540.00	4645	20231128	-53.50	1980	20240909	9.09	3545	-39.07	20240110	1980	9.09	20240909	4645	-53.50	20231128	1980	9.09	20240909	0.45	N	033310	500	201 억	358623	N	N	N	N
97	20241015	160417	57	100.00	KOSDAQ		금속	N	N	N	N	N	2170	10	2	0.46	19509925	9011	50.43	2160	2175	2140	2805	1515	2160	2165.12	0.89	-126	2193	2176	2148	2131	2103	2185	2140	202	645	500	1550	5	1	40342231	875	28.18	0.61	12	0.02	77.00	3540.00	4645	20231128	-53.28	1980	20240909	9.60	3545	-38.79	20240110	1980	9.60	20240909	4645	-53.28	20231128	1980	9.60	20240909	0.45	N	033310	500	201 억	358749	N	N	N	N
98	20241015	150421	57	100.00	KOSDAQ		금속	N	N	N	N	N	2170	10	2	0.46	14995365	6927	38.77	2160	2175	2140	2805	1515	2160	2164.77	0.89	-121	2193	2176	2148	2131	2103	2185	2140	202	645	500	1550	5	1	40342231	875	28.18	0.61	12	0.02	77.00	3540.00	4645	20231128	-53.28	1980	20240909	9.60	3545	-38.79	20240110	1980	9.60	20240909	4645	-53.28	20231128	1980	9.60	20240909	0.45	N	033310	500	201 억	358749	N	N	N	N
99	20241015	140420	57	100.00	KOSDAQ		금속	N	N	N	N	N	2175	15	2	0.69	14005885	6470	36.21	2160	2175	2140	2805	1515	2160	2164.74	0.89	-119	2193	2176	2148	2131	2103	2185	2140	202	645	500	1550	5	1	40342231	877	28.25	0.61	12	0.02	77.00	3540.00	4645	20231128	-53.18	1980	20240909	9.85	3545	-38.65	20240110	1980	9.85	20240909	4645	-53.18	20231128	1980	9.85	20240909	0.45	N	033310	500	201 억	358749	N	N	N	N
100	20241015	130420	57	100.00	KOSDAQ		금속	N	N	N	N	N	2175	15	2	0.69	13710145	6334	35.45	2160	2175	2140	2805	1515	2160	2164.53	0.89	-119	2193	2176	2148	2131	2103	2185	2140	202	645	500	1550	5	1	40342231	877	28.25	0.61	12	0.02	77.00	3540.00	4645	20231128	-53.18	1980	20240909	9.85	3545	-38.65	20240110	1980	9.85	20240909	4645	-53.18	20231128	1980	9.85	20240909	0.45	N	033310	500	201 억	358749	N	N	N	N
101	20241015	120419	57	100.00	KOSDAQ		금속	N	N	N	N	N	2160	0	3	0.00	6891685	3197	17.89	2160	2165	2140	2805	1515	2160	2155.67	0.89	-108	2193	2176	2148	2131	2103	2185	2140	202	645	500	1550	5	1	40342231	871	28.05	0.61	12	0.01	77.00	3540.00	4645	20231128	-53.50	1980	20240909	9.09	3545	-39.07	20240110	1980	9.09	20240909	4645	-53.50	20231128	1980	9.09	20240909	0.45	N	033310	500	201 억	358749	N	N	N	N
102	20241015	110420	57	100.00	KOSDAQ		금속	N	N	N	N	N	2160	0	3	0.00	5038115	2334	13.06	2160	2160	2150	2805	1515	2160	2158.58	0.89	-106	2193	2176	2148	2131	2103	2185	2140	202	645	500	1550	5	1	40342231	871	28.05	0.61	12	0.01	77.00	3540.00	4645	20231128	-53.50	1980	20240909	9.09	3545	-39.07	20240110	1980	9.09	20240909	4645	-53.50	20231128	1980	9.09	20240909	0.45	N	033310	500	201 억	358749	N	N	N	N
103	20241015	100420	57	100.00	KOSDAQ		금속	N	N	N	N	N	2160	0	3	0.00	2764905	1281	7.17	2160	2160	2150	2805	1515	2160	2158.40	0.89	-91	2193	2176	2148	2131	2103	2185	2140	202	645	500	1550	5	1	40342231	871	28.05	0.61	12	0.00	77.00	3540.00	4645	20231128	-53.50	1980	20240909	9.09	3545	-39.07	20240110	1980	9.09	20240909	4645	-53.50	20231128	1980	9.09	20240909	0.45	N	033310	500	201 억	358749	N	N	N	N
104	20241015	090418	57	100.00	KOSDAQ		금속	N	N	N	N	N	2155	-5	5	-0.23	1006555	466	2.61	2160	2160	2155	2805	1515	2160	2159.99	0.89	-70	2193	2176	2148	2131	2103	2185	2140	202	645	500	1550	5	1	40342231	869	27.99	0.61	12	0.00	77.00	3540.00	4645	20231128	-53.61	1980	20240909	8.84	3545	-39.21	20240110	1980	8.84	20240909	4645	-53.61	20231128	1980	8.84	20240909	0.45	N	033310	500	201 억	358749	N	N	N	N
105	20241014	160409	57	100.00	KOSDAQ		금속	N	N	N	N	N	2160	0	3	0.00	38329245	17862	114.55	2135	2165	2120	2805	1515	2160	2145.85	0.89	-502	2216	2187	2151	2122	2086	2202	2137	202	645	500	1550	5	1	40342231	871	28.05	0.61	12	0.04	77.00	3540.00	4645	20231128	-53.50	1980	20240909	9.09	3545	-39.07	20240110	1980	9.09	20240909	4645	-53.50	20231128	1980	9.09	20240909	0.44	N	033310	500	201 억	359251	N	N	N	N
106	20241014	150415	57	100.00	KOSDAQ		금속	N	N	N	N	N	2155	-5	5	-0.23	35894145	16734	107.32	2135	2165	2120	2805	1515	2160	2144.98	0.89	-434	2216	2187	2151	2122	2086	2202	2137	202	645	500	1550	5	1	40342231	869	27.99	0.61	12	0.04	77.00	3540.00	4645	20231128	-53.61	1980	20240909	8.84	3545	-39.21	20240110	1980	8.84	20240909	4645	-53.61	20231128	1980	8.84	20240909	0.44	N	033310	500	201 억	359251	N	N	N	N
107	20241014	140414	57	100.00	KOSDAQ		금속	N	N	N	N	N	2140	-20	5	-0.93	22720230	10589	67.91	2135	2165	2120	2805	1515	2160	2145.64	0.89	-323	2216	2187	2151	2122	2086	2202	2137	202	645	500	1550	5	1	40342231	863	27.79	0.60	12	0.03	77.00	3540.00	4645	20231128	-53.93	1980	20240909	8.08	3545	-39.63	20240110	1980	8.08	20240909	4645	-53.93	20231128	1980	8.08	20240909	0.44	N	033310	500	201 억	359251	N	N	N	N
108	20241014	130415	57	100.00	KOSDAQ		금속	N	N	N	N	N	2145	-15	5	-0.69	20904095	9737	62.44	2135	2165	2120	2805	1515	2160	2146.87	0.89	-323	2216	2187	2151	2122	2086	2202	2137	202	645	500	1550	5	1	40342231	865	27.86	0.61	12	0.02	77.00	3540.00	4645	20231128	-53.82	1980	20240909	8.33	3545	-39.49	20240110	1980	8.33	20240909	4645	-53.82	20231128	1980	8.33	20240909	0.44	N	033310	500	201 억	359251	N	N	N	N
109	20241014	120407	57	100.00	KOSDAQ		금속	N	N	N	N	N	2145	-15	5	-0.69	20058600	9342	59.91	2135	2165	2120	2805	1515	2160	2147.14	0.89	-332	2216	2187	2151	2122	2086	2202	2137	202	645	500	1550	5	1	40342231	865	27.86	0.61	12	0.02	77.00	3540.00	4645	20231128	-53.82	1980	20240909	8.33	3545	-39.49	20240110	1980	8.33	20240909	4645	-53.82	20231128	1980	8.33	20240909	0.44	N	033310	500	201 억	359251	N	N	N	N
110	20241014	110412	57	100.00	KOSDAQ		금속	N	N	N	N	N	2145	-15	5	-0.69	19784040	9214	59.09	2135	2165	2120	2805	1515	2160	2147.17	0.89	-331	2216	2187	2151	2122	2086	2202	2137	202	645	500	1550	5	1	40342231	865	27.86	0.61	12	0.02	77.00	3540.00	4645	20231128	-53.82	1980	20240909	8.33	3545	-39.49	20240110	1980	8.33	20240909	4645	-53.82	20231128	1980	8.33	20240909	0.44	N	033310	500	201 억	359251	N	N	N	N
111	20241014	100411	57	100.00	KOSDAQ		금속	N	N	N	N	N	2145	-15	5	-0.69	11435490	5332	34.19	2135	2165	2120	2805	1515	2160	2144.69	0.89	-150	2216	2187	2151	2122	2086	2202	2137	202	645	500	1550	5	1	40342231	865	27.86	0.61	12	0.01	77.00	3540.00	4645	20231128	-53.82	1980	20240909	8.33	3545	-39.49	20240110	1980	8.33	20240909	4645	-53.82	20231128	1980	8.33	20240909	0.44	N	033310	500	201 억	359251	N	N	N	N
112	20241014	090414	57	100.00	KOSDAQ		금속	N	N	N	N	N	2155	-5	5	-0.23	625740	293	1.88	2135	2155	2135	2805	1515	2160	2135.63	0.89	-41	2216	2187	2151	2122	2086	2202	2137	202	645	500	1550	5	1	40342231	869	27.99	0.61	12	0.00	77.00	3540.00	4645	20231128	-53.61	1980	20240909	8.84	3545	-39.21	20240110	1980	8.84	20240909	4645	-53.61	20231128	1980	8.84	20240909	0.44	N	033310	500	201 억	359251	N	N	N	N
113	20241011	160405	57	100.00	KOSDAQ		금속	N	N	N	N	N	2160	-5	5	-0.23	33520160	15592	49.24	2150	2180	2115	2810	1520	2165	2149.83	0.89	-319	2275	2220	2155	2100	2035	2187	2067	202	645	500	1550	5	1	40342231	871	28.05	0.61	12	0.04	77.00	3540.00	4645	20231128	-53.50	1980	20240909	9.09	3545	-39.07	20240110	1980	9.09	20240909	4645	-53.50	20231128	1980	9.09	20240909	0.44	N	033310	500	201 억	359541	N	N	N	N
114	20241011	150410	57	100.00	KOSDAQ		금속	N	N	N	N	N	2155	-10	5	-0.46	28818100	13415	42.36	2150	2180	2115	2810	1520	2165	2148.20	0.89	-303	2275	2220	2155	2100	2035	2187	2067	202	645	500	1550	5	1	40342231	869	27.99	0.61	12	0.03	77.00	3540.00	4645	20231128	-53.61	1980	20240909	8.84	3545	-39.21	20240110	1980	8.84	20240909	4645	-53.61	20231128	1980	8.84	20240909	0.44	N	033310	500	201 억	359541	N	N	N	N
115	20241011	140411	57	100.00	KOSDAQ		금속	N	N	N	N	N	2160	-5	5	-0.23	26837930	12496	39.46	2150	2180	2115	2810	1520	2165	2147.72	0.89	-260	2275	2220	2155	2100	2035	2187	2067	202	645	500	1550	5	1	40342231	871	28.05	0.61	12	0.03	77.00	3540.00	4645	20231128	-53.50	1980	20240909	9.09	3545	-39.07	20240110	1980	9.09	20240909	4645	-53.50	20231128	1980	9.09	20240909	0.44	N	033310	500	201 억	359541	N	N	N	N
116	20241011	130412	57	100.00	KOSDAQ		금속	N	N	N	N	N	2155	-10	5	-0.46	26151370	12178	38.46	2150	2180	2115	2810	1520	2165	2147.43	0.89	-161	2275	2220	2155	2100	2035	2187	2067	202	645	500	1550	5	1	40342231	869	27.99	0.61	12	0.03	77.00	3540.00	4645	20231128	-53.61	1980	20240909	8.84	3545	-39.21	20240110	1980	8.84	20240909	4645	-53.61	20231128	1980	8.84	20240909	0.44	N	033310	500	201 억	359541	N	N	N	N
117	20241011	120410	57	100.00	KOSDAQ		금속	N	N	N	N	N	2165	0	3	0.00	22939250	10688	33.75	2150	2180	2115	2810	1520	2165	2146.26	0.89	-159	2275	2220	2155	2100	2035	2187	2067	202	645	500	1550	5	1	40342231	873	28.12	0.61	12	0.03	77.00	3540.00	4645	20231128	-53.39	1980	20240909	9.34	3545	-38.93	20240110	1980	9.34	20240909	4645	-53.39	20231128	1980	9.34	20240909	0.44	N	033310	500	201 억	359541	N	N	N	N
118	20241011	110409	57	100.00	KOSDAQ		금속	N	N	N	N	N	2170	5	2	0.23	22404410	10441	32.97	2150	2180	2115	2810	1520	2165	2145.81	0.89	-92	2275	2220	2155	2100	2035	2187	2067	202	645	500	1550	5	1	40342231	875	28.18	0.61	12	0.03	77.00	3540.00	4645	20231128	-53.28	1980	20240909	9.60	3545	-38.79	20240110	1980	9.60	20240909	4645	-53.28	20231128	1980	9.60	20240909	0.44	N	033310	500	201 억	359541	N	N	N	N
119	20241011	100415	57	100.00	KOSDAQ		금속	N	N	N	N	N	2165	0	3	0.00	15884290	7430	23.46	2150	2165	2115	2810	1520	2165	2137.86	0.89	358	2275	2220	2155	2100	2035	2187	2067	202	645	500	1550	5	1	40342231	873	28.12	0.61	12	0.02	77.00	3540.00	4645	20231128	-53.39	1980	20240909	9.34	3545	-38.93	20240110	1980	9.34	20240909	4645	-53.39	20231128	1980	9.34	20240909	0.44	N	033310	500	201 억	359541	N	N	N	N
120	20241011	090411	57	100.00	KOSDAQ		금속	N	N	N	N	N	2155	-10	5	-0.46	66750	31	0.10	2150	2155	2150	2810	1520	2165	2153.23	0.89	18	2275	2220	2155	2100	2035	2187	2067	202	645	500	1550	5	1	40342231	869	27.99	0.61	12	0.00	77.00	3540.00	4645	20231128	-53.61	1980	20240909	8.84	3545	-39.21	20240110	1980	8.84	20240909	4645	-53.61	20231128	1980	8.84	20240909	0.44	N	033310	500	201 억	359541	N	N	N	N
121	20241010	160419	57	100.00	KOSDAQ		금속	N	N	N	N	N	2165	-30	5	-1.37	67913505	31640	140.68	2195	2210	2090	2850	1540	2195	2146.44	0.89	55	2255	2225	2195	2165	2135	2210	2150	202	655	500	1580	5	1	40342231	873	28.12	0.61	12	0.08	77.00	3540.00	4645	20231128	-53.39	1980	20240909	9.34	3545	-38.93	20240110	1980	9.34	20240909	4645	-53.39	20231128	1980	9.34	20240909	0.44	N	033310	500	201 억	359486	N	N	N	N
122	20241010	150424	57	100.00	KOSDAQ		금속	N	N	N	N	N	2145	-50	5	-2.28	62366330	29073	129.27	2195	2210	2090	2850	1540	2195	2145.16	0.89	504	2255	2225	2195	2165	2135	2210	2150	202	655	500	1580	5	1	40342231	865	27.86	0.61	12	0.07	77.00	3540.00	4645	20231128	-53.82	1980	20240909	8.33	3545	-39.49	20240110	1980	8.33	20240909	4645	-53.82	20231128	1980	8.33	20240909	0.44	N	033310	500	201 억	359486	N	N	N	N
123	20241010	140421	57	100.00	KOSDAQ		금속	N	N	N	N	N	2145	-50	5	-2.28	56725190	26450	117.60	2195	2210	2090	2850	1540	2195	2144.62	0.89	643	2255	2225	2195	2165	2135	2210	2150	202	655	500	1580	5	1	40342231	865	27.86	0.61	12	0.07	77.00	3540.00	4645	20231128	-53.82	1980	20240909	8.33	3545	-39.49	20240110	1980	8.33	20240909	4645	-53.82	20231128	1980	8.33	20240909	0.44	N	033310	500	201 억	359486	N	N	N	N
124	20241010	130420	57	100.00	KOSDAQ		금속	N	N	N	N	N	2140	-55	5	-2.51	46021005	21451	95.38	2195	2210	2090	2850	1540	2195	2145.40	0.89	863	2255	2225	2195	2165	2135	2210	2150	202	655	500	1580	5	1	40342231	863	27.79	0.60	12	0.05	77.00	3540.00	4645	20231128	-53.93	1980	20240909	8.08	3545	-39.63	20240110	1980	8.08	20240909	4645	-53.93	20231128	1980	8.08	20240909	0.44	N	033310	500	201 억	359486	N	N	N	N
125	20241010	120421	57	100.00	KOSDAQ		금속	N	N	N	N	N	2165	-30	5	-1.37	42029055	19580	87.06	2195	2210	2090	2850	1540	2195	2146.53	0.89	659	2255	2225	2195	2165	2135	2210	2150	202	655	500	1580	5	1	40342231	873	28.12	0.61	12	0.05	77.00	3540.00	4645	20231128	-53.39	1980	20240909	9.34	3545	-38.93	20240110	1980	9.34	20240909	4645	-53.39	20231128	1980	9.34	20240909	0.44	N	033310	500	201 억	359486	N	N	N	N
126	20241010	110420	57	100.00	KOSDAQ		금속	N	N	N	N	N	2135	-60	5	-2.73	38737290	18056	80.28	2195	2210	2090	2850	1540	2195	2145.40	0.89	690	2255	2225	2195	2165	2135	2210	2150	202	655	500	1580	5	1	40342231	861	27.73	0.60	12	0.04	77.00	3540.00	4645	20231128	-54.04	1980	20240909	7.83	3545	-39.77	20240110	1980	7.83	20240909	4645	-54.04	20231128	1980	7.83	20240909	0.44	N	033310	500	201 억	359486	N	N	N	N
127	20241010	100420	57	100.00	KOSDAQ		금속	N	N	N	N	N	2150	-45	5	-2.05	20131210	9343	41.54	2195	2210	2090	2850	1540	2195	2154.68	0.89	560	2255	2225	2195	2165	2135	2210	2150	202	655	500	1580	5	1	40342231	867	27.92	0.61	12	0.02	77.00	3540.00	4645	20231128	-53.71	1980	20240909	8.59	3545	-39.35	20240110	1980	8.59	20240909	4645	-53.71	20231128	1980	8.59	20240909	0.44	N	033310	500	201 억	359486	N	N	N	N
128	20241010	090419	57	100.00	KOSDAQ		금속	N	N	N	N	N	2205	10	2	0.46	257130	117	0.52	2195	2205	2195	2850	1540	2195	2197.69	0.89	-16	2255	2225	2195	2165	2135	2210	2150	202	655	500	1580	5	1	40342231	890	28.64	0.62	12	0.00	77.00	3540.00	4645	20231128	-52.53	1980	20240909	11.36	3545	-37.80	20240110	1980	11.36	20240909	4645	-52.53	20231128	1980	11.36	20240909	0.44	N	033310	500	201 억	359486	N	N	N	N
129	20241008	160418	57	100.00	KOSDAQ		금속	N	N	N	N	N	2195	-30	5	-1.35	47234670	21600	111.33	2225	2225	2165	2890	1560	2225	2186.75	0.89	-1055	2268	2246	2208	2186	2148	2255	2195	202	665	500	1600	5	1	40342231	886	28.51	0.62	12	0.05	77.00	3540.00	4645	20231128	-52.74	1980	20240909	10.86	3545	-38.08	20240110	1980	10.86	20240909	4645	-52.74	20231128	1980	10.86	20240909	0.45	N	033310	500	201 억	360477	N	N	N	N
130	20241008	150421	57	100.00	KOSDAQ		금속	N	N	N	N	N	2200	-25	5	-1.12	43619090	19953	102.84	2225	2225	2165	2890	1560	2225	2186.05	0.89	-970	2268	2246	2208	2186	2148	2255	2195	202	665	500	1600	5	1	40342231	888	28.57	0.62	12	0.05	77.00	3540.00	4645	20231128	-52.64	1980	20240909	11.11	3545	-37.94	20240110	1980	11.11	20240909	4645	-52.64	20231128	1980	11.11	20240909	0.45	N	033310	500	201 억	360477	N	N	N	N
131	20241008	140420	57	100.00	KOSDAQ		금속	N	N	N	N	N	2190	-35	5	-1.57	36368830	16655	85.84	2225	2225	2165	2890	1560	2225	2183.60	0.89	-937	2268	2246	2208	2186	2148	2255	2195	202	665	500	1600	5	1	40342231	883	28.44	0.62	12	0.04	77.00	3540.00	4645	20231128	-52.85	1980	20240909	10.61	3545	-38.22	20240110	1980	10.61	20240909	4645	-52.85	20231128	1980	10.61	20240909	0.45	N	033310	500	201 억	360477	N	N	N	N
132	20241008	130419	57	100.00	KOSDAQ		금속	N	N	N	N	N	2190	-35	5	-1.57	18835485	8614	44.40	2225	2225	2165	2890	1560	2225	2186.51	0.89	-693	2268	2246	2208	2186	2148	2255	2195	202	665	500	1600	5	1	40342231	883	28.44	0.62	12	0.02	77.00	3540.00	4645	20231128	-52.85	1980	20240909	10.61	3545	-38.22	20240110	1980	10.61	20240909	4645	-52.85	20231128	1980	10.61	20240909	0.45	N	033310	500	201 억	360477	N	N	N	N
133	20241008	120419	57	100.00	KOSDAQ		금속	N	N	N	N	N	2190	-35	5	-1.57	17392995	7954	41.00	2225	2225	2165	2890	1560	2225	2186.59	0.89	-627	2268	2246	2208	2186	2148	2255	2195	202	665	500	1600	5	1	40342231	883	28.44	0.62	12	0.02	77.00	3540.00	4645	20231128	-52.85	1980	20240909	10.61	3545	-38.22	20240110	1980	10.61	20240909	4645	-52.85	20231128	1980	10.61	20240909	0.45	N	033310	500	201 억	360477	N	N	N	N
134	20241008	110418	57	100.00	KOSDAQ		금속	N	N	N	N	N	2190	-35	5	-1.57	15287935	6995	36.05	2225	2225	2165	2890	1560	2225	2185.43	0.89	-309	2268	2246	2208	2186	2148	2255	2195	202	665	500	1600	5	1	40342231	883	28.44	0.62	12	0.02	77.00	3540.00	4645	20231128	-52.85	1980	20240909	10.61	3545	-38.22	20240110	1980	10.61	20240909	4645	-52.85	20231128	1980	10.61	20240909	0.45	N	033310	500	201 억	360477	N	N	N	N
135	20241008	100420	57	100.00	KOSDAQ		금속	N	N	N	N	N	2210	-15	5	-0.67	5464810	2488	12.82	2225	2225	2190	2890	1560	2225	2196.21	0.89	-365	2268	2246	2208	2186	2148	2255	2195	202	665	500	1600	5	1	40342231	892	28.70	0.62	12	0.01	77.00	3540.00	4645	20231128	-52.42	1980	20240909	11.62	3545	-37.66	20240110	1980	11.62	20240909	4645	-52.42	20231128	1980	11.62	20240909	0.45	N	033310	500	201 억	360477	N	N	N	N
136	20241008	090418	57	100.00	KOSDAQ		금속	N	N	N	N	N	2225	0	3	0.00	180225	81	0.42	2225	2225	2225	2890	1560	2225	2225.00	0.89	-43	2268	2246	2208	2186	2148	2255	2195	202	665	500	1600	5	1	40342231	898	28.90	0.63	12	0.00	77.00	3540.00	4645	20231128	-52.10	1980	20240909	12.37	3545	-37.24	20240110	1980	12.37	20240909	4645	-52.10	20231128	1980	12.37	20240909	0.45	N	033310	500	201 억	360477	N	N	N	N
137	20241007	160417	57	100.00	KOSDAQ		금속	N	N	N	N	N	2225	0	3	0.00	42784215	19397	176.40	2225	2230	2170	2890	1560	2225	2205.71	0.89	1805	2251	2237	2216	2202	2181	2242	2207	202	665	500	1600	5	1	40342231	898	28.90	0.63	12	0.05	77.00	3540.00	4645	20231128	-52.10	1980	20240909	12.37	3545	-37.24	20240110	1980	12.37	20240909	4645	-52.10	20231128	1980	12.37	20240909	0.45	N	033310	500	201 억	358672	N	N	N	N
138	20241007	150408	57	100.00	KOSDAQ		금속	N	N	N	N	N	2215	-10	5	-0.45	37528490	17032	154.89	2225	2230	2170	2890	1560	2225	2203.41	0.89	1887	2251	2237	2216	2202	2181	2242	2207	202	665	500	1600	5	1	40342231	894	28.77	0.63	12	0.04	77.00	3540.00	4645	20231128	-52.31	1980	20240909	11.87	3545	-37.52	20240110	1980	11.87	20240909	4645	-52.31	20231128	1980	11.87	20240909	0.45	N	033310	500	201 억	358672	N	N	N	N
139	20241007	140426	57	100.00	KOSDAQ		금속	N	N	N	N	N	2215	-10	5	-0.45	31010280	14084	128.08	2225	2230	2170	2890	1560	2225	2201.81	0.89	1909	2251	2237	2216	2202	2181	2242	2207	202	665	500	1600	5	1	40342231	894	28.77	0.63	12	0.03	77.00	3540.00	4645	20231128	-52.31	1980	20240909	11.87	3545	-37.52	20240110	1980	11.87	20240909	4645	-52.31	20231128	1980	11.87	20240909	0.45	N	033310	500	201 억	358672	N	N	N	N
140	20241007	130411	57	100.00	KOSDAQ		금속	N	N	N	N	N	2230	5	2	0.22	28359025	12887	117.20	2225	2230	2170	2890	1560	2225	2200.59	0.89	1909	2251	2237	2216	2202	2181	2242	2207	202	665	500	1600	5	1	40342231	900	28.96	0.63	12	0.03	77.00	3540.00	4645	20231128	-51.99	1980	20240909	12.63	3545	-37.09	20240110	1980	12.63	20240909	4645	-51.99	20231128	1980	12.63	20240909	0.45	N	033310	500	201 억	358672	N	N	N	N
141	20241007	120435	57	100.00	KOSDAQ		금속	N	N	N	N	N	2215	-10	5	-0.45	27507860	12504	113.71	2225	2230	2170	2890	1560	2225	2199.92	0.89	2136	2251	2237	2216	2202	2181	2242	2207	202	665	500	1600	5	1	40342231	894	28.77	0.63	12	0.03	77.00	3540.00	4645	20231128	-52.31	1980	20240909	11.87	3545	-37.52	20240110	1980	11.87	20240909	4645	-52.31	20231128	1980	11.87	20240909	0.45	N	033310	500	201 억	358672	N	N	N	N
142	20241007	110407	57	100.00	KOSDAQ		금속	N	N	N	N	N	2200	-25	5	-1.12	24079990	10946	99.55	2225	2230	2170	2890	1560	2225	2199.89	0.89	1395	2251	2237	2216	2202	2181	2242	2207	202	665	500	1600	5	1	40342231	888	28.57	0.62	12	0.03	77.00	3540.00	4645	20231128	-52.64	1980	20240909	11.11	3545	-37.94	20240110	1980	11.11	20240909	4645	-52.64	20231128	1980	11.11	20240909	0.45	N	033310	500	201 억	358672	N	N	N	N
143	20241007	100406	57	100.00	KOSDAQ		금속	N	N	N	N	N	2205	-20	5	-0.90	18462800	8402	76.41	2225	2225	2170	2890	1560	2225	2197.43	0.89	1606	2251	2237	2216	2202	2181	2242	2207	202	665	500	1600	5	1	40342231	890	28.64	0.62	12	0.02	77.00	3540.00	4645	20231128	-52.53	1980	20240909	11.36	3545	-37.80	20240110	1980	11.36	20240909	4645	-52.53	20231128	1980	11.36	20240909	0.45	N	033310	500	201 억	358672	N	N	N	N
144	20241007	090345	57	100.00	KOSDAQ		금속	N	N	N	N	N	2200	-25	5	-1.12	3872375	1744	15.86	2225	2225	2200	2890	1560	2225	2220.40	0.89	-32	2251	2237	2216	2202	2181	2242	2207	202	665	500	1600	5	1	40342231	888	28.57	0.62	12	0.00	77.00	3540.00	4645	20231128	-52.64	1980	20240909	11.11	3545	-37.94	20240110	1980	11.11	20240909	4645	-52.64	20231128	1980	11.11	20240909	0.45	N	033310	500	201 억	358672	N	N	N	N
145	20241004	160354	57	100.00	KOSDAQ		금속	N	N	N	N	N	2225	0	3	0.00	24324345	10995	75.96	2225	2230	2195	2890	1560	2225	2212.31	0.89	-1924	2255	2240	2210	2195	2165	2247	2202	202	665	500	1600	5	1	40342231	898	28.90	0.63	12	0.03	77.00	3540.00	4645	20231128	-52.10	1980	20240909	12.37	3545	-37.24	20240110	1980	12.37	20240909	4645	-52.10	20231128	1980	12.37	20240909	0.45	N	033310	500	201 억	360596	N	N	N	N
146	20241004	150355	57	100.00	KOSDAQ		금속	N	N	N	N	N	2215	-10	5	-0.45	20582810	9306	64.29	2225	2230	2200	2890	1560	2225	2211.78	0.89	-1847	2255	2240	2210	2195	2165	2247	2202	202	665	500	1600	5	1	40342231	894	28.77	0.63	12	0.02	77.00	3540.00	4645	20231128	-52.31	1980	20240909	11.87	3545	-37.52	20240110	1980	11.87	20240909	4645	-52.31	20231128	1980	11.87	20240909	0.45	N	033310	500	201 억	360596	N	N	N	N
147	20241004	140357	57	100.00	KOSDAQ		금속	N	N	N	N	N	2220	-5	5	-0.22	15595555	7041	48.64	2225	2230	2205	2890	1560	2225	2214.96	0.89	-1966	2255	2240	2210	2195	2165	2247	2202	202	665	500	1600	5	1	40342231	896	28.83	0.63	12	0.02	77.00	3540.00	4645	20231128	-52.21	1980	20240909	12.12	3545	-37.38	20240110	1980	12.12	20240909	4645	-52.21	20231128	1980	12.12	20240909	0.45	N	033310	500	201 억	360596	N	N	N	N
148	20241004	130356	57	100.00	KOSDAQ		금속	N	N	N	N	N	2225	0	3	0.00	15575585	7032	48.58	2225	2230	2205	2890	1560	2225	2214.96	0.89	-1959	2255	2240	2210	2195	2165	2247	2202	202	665	500	1600	5	1	40342231	898	28.90	0.63	12	0.02	77.00	3540.00	4645	20231128	-52.10	1980	20240909	12.37	3545	-37.24	20240110	1980	12.37	20240909	4645	-52.10	20231128	1980	12.37	20240909	0.45	N	033310	500	201 억	360596	N	N	N	N
149	20241004	120354	57	100.00	KOSDAQ		금속	N	N	N	N	N	2230	5	2	0.22	15337495	6925	47.84	2225	2230	2205	2890	1560	2225	2214.80	0.89	-1955	2255	2240	2210	2195	2165	2247	2202	202	665	500	1600	5	1	40342231	900	28.96	0.63	12	0.02	77.00	3540.00	4645	20231128	-51.99	1980	20240909	12.63	3545	-37.09	20240110	1980	12.63	20240909	4645	-51.99	20231128	1980	12.63	20240909	0.45	N	033310	500	201 억	360596	N	N	N	N
150	20241004	110355	57	100.00	KOSDAQ		금속	N	N	N	N	N	2225	0	3	0.00	10432285	4719	32.60	2225	2230	2205	2890	1560	2225	2210.70	0.89	-1027	2255	2240	2210	2195	2165	2247	2202	202	665	500	1600	5	1	40342231	898	28.90	0.63	12	0.01	77.00	3540.00	4645	20231128	-52.10	1980	20240909	12.37	3545	-37.24	20240110	1980	12.37	20240909	4645	-52.10	20231128	1980	12.37	20240909	0.45	N	033310	500	201 억	360596	N	N	N	N
151	20241004	100353	57	100.00	KOSDAQ		금속	N	N	N	N	N	2230	5	2	0.22	4187390	1890	13.06	2225	2230	2205	2890	1560	2225	2215.55	0.89	-790	2255	2240	2210	2195	2165	2247	2202	202	665	500	1600	5	1	40342231	900	28.96	0.63	12	0.00	77.00	3540.00	4645	20231128	-51.99	1980	20240909	12.63	3545	-37.09	20240110	1980	12.63	20240909	4645	-51.99	20231128	1980	12.63	20240909	0.45	N	033310	500	201 억	360596	N	N	N	N
152	20241004	090351	57	100.00	KOSDAQ		금속	N	N	N	N	N	2230	5	2	0.22	347095	156	1.08	2225	2230	2220	2890	1560	2225	2224.97	0.89	-145	2255	2240	2210	2195	2165	2247	2202	202	665	500	1600	5	1	40342231	900	28.96	0.63	12	0.00	77.00	3540.00	4645	20231128	-51.99	1980	20240909	12.63	3545	-37.09	20240110	1980	12.63	20240909	4645	-51.99	20231128	1980	12.63	20240909	0.45	N	033310	500	201 억	360596	N	N	N	N
153	20241002	160351	57	100.00	KOSDAQ		금속	N	N	N	N	N	2225	5	2	0.23	31675475	14442	146.96	2220	2225	2180	2885	1555	2220	2193.29	0.89	-456	2280	2250	2200	2170	2120	2260	2180	202	665	500	1590	5	1	40342231	898	28.90	0.63	12	0.04	77.00	3540.00	4645	20231128	-52.10	1980	20240909	12.37	3545	-37.24	20240110	1980	12.37	20240909	4645	-52.10	20231128	1980	12.37	20240909	0.45	N	033310	500	201 억	361053	N	N	N	N
154	20241002	150357	57	100.00	KOSDAQ		금속	N	N	N	N	N	2195	-25	5	-1.13	29075525	13265	134.99	2220	2220	2180	2885	1555	2220	2191.90	0.89	-333	2280	2250	2200	2170	2120	2260	2180	202	665	500	1590	5	1	40342231	886	28.51	0.62	12	0.03	77.00	3540.00	4645	20231128	-52.74	1980	20240909	10.86	3545	-38.08	20240110	1980	10.86	20240909	4645	-52.74	20231128	1980	10.86	20240909	0.45	N	033310	500	201 억	361053	N	N	N	N
155	20241002	140355	57	100.00	KOSDAQ		금속	N	N	N	N	N	2210	-10	5	-0.45	27493620	12542	127.63	2220	2220	2180	2885	1555	2220	2192.12	0.89	-506	2280	2250	2200	2170	2120	2260	2180	202	665	500	1590	5	1	40342231	892	28.70	0.62	12	0.03	77.00	3540.00	4645	20231128	-52.42	1980	20240909	11.62	3545	-37.66	20240110	1980	11.62	20240909	4645	-52.42	20231128	1980	11.62	20240909	0.45	N	033310	500	201 억	361053	N	N	N	N
156	20241002	130354	57	100.00	KOSDAQ		금속	N	N	N	N	N	2205	-15	5	-0.68	25049565	11436	116.37	2220	2220	2180	2885	1555	2220	2190.41	0.89	78	2280	2250	2200	2170	2120	2260	2180	202	665	500	1590	5	1	40342231	890	28.64	0.62	12	0.03	77.00	3540.00	4645	20231128	-52.53	1980	20240909	11.36	3545	-37.80	20240110	1980	11.36	20240909	4645	-52.53	20231128	1980	11.36	20240909	0.45	N	033310	500	201 억	361053	N	N	N	N
157	20241002	120351	57	100.00	KOSDAQ		금속	N	N	N	N	N	2210	-10	5	-0.45	24153010	11026	112.20	2220	2220	2180	2885	1555	2220	2190.55	0.89	69	2280	2250	2200	2170	2120	2260	2180	202	665	500	1590	5	1	40342231	892	28.70	0.62	12	0.03	77.00	3540.00	4645	20231128	-52.42	1980	20240909	11.62	3545	-37.66	20240110	1980	11.62	20240909	4645	-52.42	20231128	1980	11.62	20240909	0.45	N	033310	500	201 억	361053	N	N	N	N
158	20241002	110348	57	100.00	KOSDAQ		금속	N	N	N	N	N	2185	-35	5	-1.58	20582575	9392	95.57	2220	2220	2180	2885	1555	2220	2191.50	0.89	-123	2280	2250	2200	2170	2120	2260	2180	202	665	500	1590	5	1	40342231	881	28.38	0.62	12	0.02	77.00	3540.00	4645	20231128	-52.96	1980	20240909	10.35	3545	-38.36	20240110	1980	10.35	20240909	4645	-52.96	20231128	1980	10.35	20240909	0.45	N	033310	500	201 억	361053	N	N	N	N
159	20241002	100346	57	100.00	KOSDAQ		금속	N	N	N	N	N	2180	-40	5	-1.80	14949635	6826	69.46	2220	2220	2180	2885	1555	2220	2190.10	0.89	-571	2280	2250	2200	2170	2120	2260	2180	202	665	500	1590	5	1	40342231	879	28.31	0.62	12	0.02	77.00	3540.00	4645	20231128	-53.07	1980	20240909	10.10	3545	-38.50	20240110	1980	10.10	20240909	4645	-53.07	20231128	1980	10.10	20240909	0.45	N	033310	500	201 억	361053	N	N	N	N
160	20241002	090345	57	100.00	KOSDAQ		금속	N	N	N	N	N	2220	0	3	0.00	6660	3	0.03	2220	2220	2220	2885	1555	2220	2220.00	0.89	0	2280	2250	2200	2170	2120	2260	2180	202	665	500	1590	5	1	40342231	896	28.83	0.63	12	0.00	77.00	3540.00	4645	20231128	-52.21	1980	20240909	12.12	3545	-37.38	20240110	1980	12.12	20240909	4645	-52.21	20231128	1980	12.12	20240909	0.45	N	033310	500	201 억	361053	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History