KissMeData/039240/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	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	160512	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	-60	5	-2.05	239953570	83937	43.12	2920	2920	2825	3795	2045	2920	2858.73	0.98	882	3060	2990	2895	2825	2730	3025	2860	27	875	100	2100	5	1	26979604	772	9.02	0.72	12	0.31	317.00	3999.00	3615	20240418	-20.89	2590	20240806	10.42	3615	-20.89	20240418	2590	10.42	20240806	3615	-20.89	20240418	2590	10.42	20240806	1.77	N	039240	100	26 억	264363	N	N	N	N
3	20241031	150517	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	-50	5	-1.71	233958745	81839	42.05	2920	2920	2825	3795	2045	2920	2858.77	0.98	1256	3060	2990	2895	2825	2730	3025	2860	27	875	100	2100	5	1	26979604	774	9.05	0.72	12	0.30	317.00	3999.00	3615	20240418	-20.61	2590	20240806	10.81	3615	-20.61	20240418	2590	10.81	20240806	3615	-20.61	20240418	2590	10.81	20240806	1.77	N	039240	100	26 억	264363	N	N	N	N
4	20241031	140518	57	100.00	KOSDAQ	금속	N	N	N	N	N	2865	-55	5	-1.88	233692520	81746	42.00	2920	2920	2825	3795	2045	2920	2858.76	0.98	1268	3060	2990	2895	2825	2730	3025	2860	27	875	100	2100	5	1	26979604	773	9.04	0.72	12	0.30	317.00	3999.00	3615	20240418	-20.75	2590	20240806	10.62	3615	-20.75	20240418	2590	10.62	20240806	3615	-20.75	20240418	2590	10.62	20240806	1.77	N	039240	100	26 억	264363	N	N	N	N
5	20241031	130516	57	100.00	KOSDAQ	금속	N	N	N	N	N	2855	-65	5	-2.23	185457475	64856	33.32	2920	2920	2825	3795	2045	2920	2859.53	0.98	2755	3060	2990	2895	2825	2730	3025	2860	27	875	100	2100	5	1	26979604	770	9.01	0.71	12	0.24	317.00	3999.00	3615	20240418	-21.02	2590	20240806	10.23	3615	-21.02	20240418	2590	10.23	20240806	3615	-21.02	20240418	2590	10.23	20240806	1.77	N	039240	100	26 억	264363	N	N	N	N
6	20241031	120516	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	-45	5	-1.54	170250510	59542	30.59	2920	2920	2825	3795	2045	2920	2859.33	0.98	2872	3060	2990	2895	2825	2730	3025	2860	27	875	100	2100	5	1	26979604	776	9.07	0.72	12	0.22	317.00	3999.00	3615	20240418	-20.47	2590	20240806	11.00	3615	-20.47	20240418	2590	11.00	20240806	3615	-20.47	20240418	2590	11.00	20240806	1.77	N	039240	100	26 억	264363	N	N	N	N
7	20241031	110518	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	-45	5	-1.54	167165340	58469	30.04	2920	2920	2825	3795	2045	2920	2859.04	0.98	3135	3060	2990	2895	2825	2730	3025	2860	27	875	100	2100	5	1	26979604	776	9.07	0.72	12	0.22	317.00	3999.00	3615	20240418	-20.47	2590	20240806	11.00	3615	-20.47	20240418	2590	11.00	20240806	3615	-20.47	20240418	2590	11.00	20240806	1.77	N	039240	100	26 억	264363	N	N	N	N
8	20241031	100517	57	100.00	KOSDAQ	금속	N	N	N	N	N	2825	-95	5	-3.25	134128360	46865	24.08	2920	2920	2825	3795	2045	2920	2862.02	0.98	4377	3060	2990	2895	2825	2730	3025	2860	27	875	100	2100	5	1	26979604	762	8.91	0.71	12	0.17	317.00	3999.00	3615	20240418	-21.85	2590	20240806	9.07	3615	-21.85	20240418	2590	9.07	20240806	3615	-21.85	20240418	2590	9.07	20240806	1.77	N	039240	100	26 억	264363	N	N	N	N
9	20241031	090516	57	100.00	KOSDAQ	금속	N	N	N	N	N	2920	0	3	0.00	1719060	590	0.30	2920	2920	2880	3795	2045	2920	2913.66	0.98	-228	3060	2990	2895	2825	2730	3025	2860	27	875	100	2100	5	1	26979604	788	9.21	0.73	12	0.00	317.00	3999.00	3615	20240418	-19.23	2590	20240806	12.74	3615	-19.23	20240418	2590	12.74	20240806	3615	-19.23	20240418	2590	12.74	20240806	1.77	N	039240	100	26 억	264363	N	N	N	N
10	20241030	160514	57	100.00	KOSDAQ	금속	N	N	N	N	N	2920	115	2	4.10	563198840	194543	917.44	2800	2965	2800	3645	1965	2805	2894.95	1.01	-7378	2851	2827	2791	2767	2731	2840	2780	27	840	100	2010	5	1	26979604	788	9.21	0.73	12	0.72	317.00	3999.00	3615	20240418	-19.23	2590	20240806	12.74	3615	-19.23	20240418	2590	12.74	20240806	3615	-19.23	20240418	2590	12.74	20240806	1.76	N	039240	100	26 억	271910	N	N	N	N
11	20241030	150525	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	95	2	3.39	559108515	193137	910.81	2800	2965	2800	3645	1965	2805	2894.88	1.01	-7824	2851	2827	2791	2767	2731	2840	2780	27	840	100	2010	5	1	26979604	782	9.15	0.73	12	0.72	317.00	3999.00	3615	20240418	-19.78	2590	20240806	11.97	3615	-19.78	20240418	2590	11.97	20240806	3615	-19.78	20240418	2590	11.97	20240806	1.76	N	039240	100	26 억	271910	N	N	N	N
12	20241030	140519	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	70	2	2.50	415500545	143744	677.88	2800	2965	2800	3645	1965	2805	2890.56	1.01	-6564	2851	2827	2791	2767	2731	2840	2780	27	840	100	2010	5	1	26979604	776	9.07	0.72	12	0.53	317.00	3999.00	3615	20240418	-20.47	2590	20240806	11.00	3615	-20.47	20240418	2590	11.00	20240806	3615	-20.47	20240418	2590	11.00	20240806	1.76	N	039240	100	26 억	271910	N	N	N	N
13	20241030	130519	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	65	2	2.32	409965515	141817	668.79	2800	2965	2800	3645	1965	2805	2890.81	1.01	-6567	2851	2827	2791	2767	2731	2840	2780	27	840	100	2010	5	1	26979604	774	9.05	0.72	12	0.53	317.00	3999.00	3615	20240418	-20.61	2590	20240806	10.81	3615	-20.61	20240418	2590	10.81	20240806	3615	-20.61	20240418	2590	10.81	20240806	1.76	N	039240	100	26 억	271910	N	N	N	N
14	20241030	120524	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	65	2	2.32	351388050	121323	572.14	2800	2965	2800	3645	1965	2805	2896.30	1.01	-6837	2851	2827	2791	2767	2731	2840	2780	27	840	100	2010	5	1	26979604	774	9.05	0.72	12	0.45	317.00	3999.00	3615	20240418	-20.61	2590	20240806	10.81	3615	-20.61	20240418	2590	10.81	20240806	3615	-20.61	20240418	2590	10.81	20240806	1.76	N	039240	100	26 억	271910	N	N	N	N
15	20241030	110517	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	65	2	2.32	338747360	116916	551.36	2800	2965	2800	3645	1965	2805	2897.36	1.01	-7211	2851	2827	2791	2767	2731	2840	2780	27	840	100	2010	5	1	26979604	774	9.05	0.72	12	0.43	317.00	3999.00	3615	20240418	-20.61	2590	20240806	10.81	3615	-20.61	20240418	2590	10.81	20240806	3615	-20.61	20240418	2590	10.81	20240806	1.76	N	039240	100	26 억	271910	N	N	N	N
16	20241030	100515	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	70	2	2.50	70848570	24934	117.59	2800	2900	2800	3645	1965	2805	2841.44	1.01	-1333	2851	2827	2791	2767	2731	2840	2780	27	840	100	2010	5	1	26979604	776	9.07	0.72	12	0.09	317.00	3999.00	3615	20240418	-20.47	2590	20240806	11.00	3615	-20.47	20240418	2590	11.00	20240806	3615	-20.47	20240418	2590	11.00	20240806	1.76	N	039240	100	26 억	271910	N	N	N	N
17	20241030	090517	57	100.00	KOSDAQ	금속	N	N	N	N	N	2810	5	2	0.18	179510	64	0.30	2800	2810	2800	3645	1965	2805	2804.84	1.01	51	2851	2827	2791	2767	2731	2840	2780	27	840	100	2010	5	1	26979604	758	8.86	0.70	12	0.00	317.00	3999.00	3615	20240418	-22.27	2590	20240806	8.49	3615	-22.27	20240418	2590	8.49	20240806	3615	-22.27	20240418	2590	8.49	20240806	1.76	N	039240	100	26 억	271910	N	N	N	N
18	20241029	160459	57	100.00	KOSDAQ	금속	N	N	N	N	N	2805	50	2	1.81	59285560	21205	31.89	2755	2815	2755	3580	1930	2755	2795.83	1.00	1678	2851	2802	2776	2727	2701	2790	2715	27	825	100	1980	5	1	26979604	757	8.85	0.70	12	0.08	317.00	3999.00	3615	20240418	-22.41	2590	20240806	8.30	3615	-22.41	20240418	2590	8.30	20240806	3615	-22.41	20240418	2590	8.30	20240806	1.77	N	039240	100	26 억	270205	N	N	N	N
19	20241029	150509	57	100.00	KOSDAQ	금속	N	N	N	N	N	2795	40	2	1.45	57163585	20448	30.76	2755	2815	2755	3580	1930	2755	2795.56	1.00	1769	2851	2802	2776	2727	2701	2790	2715	27	825	100	1980	5	1	26979604	754	8.82	0.70	12	0.08	317.00	3999.00	3615	20240418	-22.68	2590	20240806	7.92	3615	-22.68	20240418	2590	7.92	20240806	3615	-22.68	20240418	2590	7.92	20240806	1.77	N	039240	100	26 억	270205	N	N	N	N
20	20241029	140455	57	100.00	KOSDAQ	금속	N	N	N	N	N	2805	50	2	1.81	41954135	15018	22.59	2755	2815	2755	3580	1930	2755	2793.59	1.00	966	2851	2802	2776	2727	2701	2790	2715	27	825	100	1980	5	1	26979604	757	8.85	0.70	12	0.06	317.00	3999.00	3615	20240418	-22.41	2590	20240806	8.30	3615	-22.41	20240418	2590	8.30	20240806	3615	-22.41	20240418	2590	8.30	20240806	1.77	N	039240	100	26 억	270205	N	N	N	N
21	20241029	130503	57	100.00	KOSDAQ	금속	N	N	N	N	N	2795	40	2	1.45	29146130	10437	15.70	2755	2815	2755	3580	1930	2755	2792.58	1.00	731	2851	2802	2776	2727	2701	2790	2715	27	825	100	1980	5	1	26979604	754	8.82	0.70	12	0.04	317.00	3999.00	3615	20240418	-22.68	2590	20240806	7.92	3615	-22.68	20240418	2590	7.92	20240806	3615	-22.68	20240418	2590	7.92	20240806	1.77	N	039240	100	26 억	270205	N	N	N	N
22	20241029	120505	57	100.00	KOSDAQ	금속	N	N	N	N	N	2790	35	2	1.27	27969245	10015	15.06	2755	2815	2755	3580	1930	2755	2792.74	1.00	731	2851	2802	2776	2727	2701	2790	2715	27	825	100	1980	5	1	26979604	753	8.80	0.70	12	0.04	317.00	3999.00	3615	20240418	-22.82	2590	20240806	7.72	3615	-22.82	20240418	2590	7.72	20240806	3615	-22.82	20240418	2590	7.72	20240806	1.77	N	039240	100	26 억	270205	N	N	N	N
23	20241029	110516	57	100.00	KOSDAQ	금속	N	N	N	N	N	2795	40	2	1.45	23056245	8255	12.42	2755	2815	2755	3580	1930	2755	2793.00	1.00	394	2851	2802	2776	2727	2701	2790	2715	27	825	100	1980	5	1	26979604	754	8.82	0.70	12	0.03	317.00	3999.00	3615	20240418	-22.68	2590	20240806	7.92	3615	-22.68	20240418	2590	7.92	20240806	3615	-22.68	20240418	2590	7.92	20240806	1.77	N	039240	100	26 억	270205	N	N	N	N
24	20241029	100504	57	100.00	KOSDAQ	금속	N	N	N	N	N	2810	55	2	2.00	14879665	5337	8.03	2755	2815	2755	3580	1930	2755	2788.02	1.00	123	2851	2802	2776	2727	2701	2790	2715	27	825	100	1980	5	1	26979604	758	8.86	0.70	12	0.02	317.00	3999.00	3615	20240418	-22.27	2590	20240806	8.49	3615	-22.27	20240418	2590	8.49	20240806	3615	-22.27	20240418	2590	8.49	20240806	1.77	N	039240	100	26 억	270205	N	N	N	N
25	20241028	160459	57	100.00	KOSDAQ	금속	N	N	N	N	N	2755	-60	5	-2.13	184926200	66474	327.99	2815	2825	2750	3655	1975	2815	2781.93	0.99	3073	2848	2831	2798	2781	2748	2840	2790	27	840	100	2020	5	1	26979604	743	8.69	0.69	12	0.25	317.00	3999.00	3615	20240418	-23.79	2590	20240806	6.37	3615	-23.79	20240418	2590	6.37	20240806	3615	-23.79	20240418	2590	6.37	20240806	1.72	N	039240	100	26 억	267132	N	N	N	N
26	20241028	150501	57	100.00	KOSDAQ	금속	N	N	N	N	N	2770	-45	5	-1.60	165664595	59500	293.58	2815	2825	2750	3655	1975	2815	2784.28	0.99	4291	2848	2831	2798	2781	2748	2840	2790	27	840	100	2020	5	1	26979604	747	8.74	0.69	12	0.22	317.00	3999.00	3615	20240418	-23.37	2590	20240806	6.95	3615	-23.37	20240418	2590	6.95	20240806	3615	-23.37	20240418	2590	6.95	20240806	1.72	N	039240	100	26 억	267132	N	N	N	N
27	20241028	140505	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	-15	5	-0.53	118624865	42512	209.76	2815	2825	2770	3655	1975	2815	2790.39	0.99	2462	2848	2831	2798	2781	2748	2840	2790	27	840	100	2020	5	1	26979604	755	8.83	0.70	12	0.16	317.00	3999.00	3615	20240418	-22.54	2590	20240806	8.11	3615	-22.54	20240418	2590	8.11	20240806	3615	-22.54	20240418	2590	8.11	20240806	1.72	N	039240	100	26 억	267132	N	N	N	N
28	20241028	130501	57	100.00	KOSDAQ	금속	N	N	N	N	N	2820	5	2	0.18	73726460	26405	130.29	2815	2825	2770	3655	1975	2815	2792.14	0.99	1302	2848	2831	2798	2781	2748	2840	2790	27	840	100	2020	5	1	26979604	761	8.90	0.71	12	0.10	317.00	3999.00	3615	20240418	-21.99	2590	20240806	8.88	3615	-21.99	20240418	2590	8.88	20240806	3615	-21.99	20240418	2590	8.88	20240806	1.72	N	039240	100	26 억	267132	N	N	N	N
29	20241028	120502	57	100.00	KOSDAQ	금속	N	N	N	N	N	2810	-5	5	-0.18	70483825	25255	124.61	2815	2825	2770	3655	1975	2815	2790.89	0.99	1373	2848	2831	2798	2781	2748	2840	2790	27	840	100	2020	5	1	26979604	758	8.86	0.70	12	0.09	317.00	3999.00	3615	20240418	-22.27	2590	20240806	8.49	3615	-22.27	20240418	2590	8.49	20240806	3615	-22.27	20240418	2590	8.49	20240806	1.72	N	039240	100	26 억	267132	N	N	N	N
30	20241028	110422	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	-15	5	-0.53	47222355	16948	83.62	2815	2825	2770	3655	1975	2815	2786.31	0.99	1466	2848	2831	2798	2781	2748	2840	2790	27	840	100	2020	5	1	26979604	755	8.83	0.70	12	0.06	317.00	3999.00	3615	20240418	-22.54	2590	20240806	8.11	3615	-22.54	20240418	2590	8.11	20240806	3615	-22.54	20240418	2590	8.11	20240806	1.72	N	039240	100	26 억	267132	N	N	N	N
31	20241028	100459	57	100.00	KOSDAQ	금속	N	N	N	N	N	2785	-30	5	-1.07	39839845	14296	70.54	2815	2825	2770	3655	1975	2815	2786.78	0.99	1583	2848	2831	2798	2781	2748	2840	2790	27	840	100	2020	5	1	26979604	751	8.79	0.70	12	0.05	317.00	3999.00	3615	20240418	-22.96	2590	20240806	7.53	3615	-22.96	20240418	2590	7.53	20240806	3615	-22.96	20240418	2590	7.53	20240806	1.72	N	039240	100	26 억	267132	N	N	N	N
32	20241028	090459	57	100.00	KOSDAQ	금속	N	N	N	N	N	2825	10	2	0.36	67580	24	0.12	2815	2825	2815	3655	1975	2815	2815.83	0.99	-3	2848	2831	2798	2781	2748	2840	2790	27	840	100	2020	5	1	26979604	762	8.91	0.71	12	0.00	317.00	3999.00	3615	20240418	-21.85	2590	20240806	9.07	3615	-21.85	20240418	2590	9.07	20240806	3615	-21.85	20240418	2590	9.07	20240806	1.72	N	039240	100	26 억	267132	N	N	N	N
33	20241025	160458	57	100.00	KOSDAQ	금속	N	N	N	N	N	2815	20	2	0.72	56625220	20267	41.29	2795	2815	2765	3630	1960	2795	2793.96	1.01	-4211	2868	2831	2793	2756	2718	2850	2775	27	835	100	2010	5	1	26979604	759	8.88	0.70	12	0.08	317.00	3999.00	3615	20240418	-22.13	2590	20240806	8.69	3615	-22.13	20240418	2590	8.69	20240806	3615	-22.13	20240418	2590	8.69	20240806	1.73	N	039240	100	26 억	271343	N	N	N	N
34	20241025	150502	57	100.00	KOSDAQ	금속	N	N	N	N	N	2810	15	2	0.54	52852195	18926	38.56	2795	2815	2765	3630	1960	2795	2792.57	1.01	-4106	2868	2831	2793	2756	2718	2850	2775	27	835	100	2010	5	1	26979604	758	8.86	0.70	12	0.07	317.00	3999.00	3615	20240418	-22.27	2590	20240806	8.49	3615	-22.27	20240418	2590	8.49	20240806	3615	-22.27	20240418	2590	8.49	20240806	1.73	N	039240	100	26 억	271343	N	N	N	N
35	20241025	140501	57	100.00	KOSDAQ	금속	N	N	N	N	N	2805	10	2	0.36	41365275	14836	30.22	2795	2815	2765	3630	1960	2795	2788.17	1.01	-1142	2868	2831	2793	2756	2718	2850	2775	27	835	100	2010	5	1	26979604	757	8.85	0.70	12	0.05	317.00	3999.00	3615	20240418	-22.41	2590	20240806	8.30	3615	-22.41	20240418	2590	8.30	20240806	3615	-22.41	20240418	2590	8.30	20240806	1.73	N	039240	100	26 억	271343	N	N	N	N
36	20241025	130503	57	100.00	KOSDAQ	금속	N	N	N	N	N	2785	-10	5	-0.36	36483810	13095	26.68	2795	2815	2765	3630	1960	2795	2786.09	1.01	-178	2868	2831	2793	2756	2718	2850	2775	27	835	100	2010	5	1	26979604	751	8.79	0.70	12	0.05	317.00	3999.00	3615	20240418	-22.96	2590	20240806	7.53	3615	-22.96	20240418	2590	7.53	20240806	3615	-22.96	20240418	2590	7.53	20240806	1.73	N	039240	100	26 억	271343	N	N	N	N
37	20241025	120503	57	100.00	KOSDAQ	금속	N	N	N	N	N	2780	-15	5	-0.54	35169805	12624	25.72	2795	2815	2765	3630	1960	2795	2785.95	1.01	-94	2868	2831	2793	2756	2718	2850	2775	27	835	100	2010	5	1	26979604	750	8.77	0.70	12	0.05	317.00	3999.00	3615	20240418	-23.10	2590	20240806	7.34	3615	-23.10	20240418	2590	7.34	20240806	3615	-23.10	20240418	2590	7.34	20240806	1.73	N	039240	100	26 억	271343	N	N	N	N
38	20241025	110459	57	100.00	KOSDAQ	금속	N	N	N	N	N	2775	-20	5	-0.72	24575495	8803	17.93	2795	2815	2775	3630	1960	2795	2791.72	1.01	-148	2868	2831	2793	2756	2718	2850	2775	27	835	100	2010	5	1	26979604	749	8.75	0.69	12	0.03	317.00	3999.00	3615	20240418	-23.24	2590	20240806	7.14	3615	-23.24	20240418	2590	7.14	20240806	3615	-23.24	20240418	2590	7.14	20240806	1.73	N	039240	100	26 억	271343	N	N	N	N
39	20241025	100501	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	5	2	0.18	8189860	2927	5.96	2795	2815	2780	3630	1960	2795	2798.04	1.01	-115	2868	2831	2793	2756	2718	2850	2775	27	835	100	2010	5	1	26979604	755	8.83	0.70	12	0.01	317.00	3999.00	3615	20240418	-22.54	2590	20240806	8.11	3615	-22.54	20240418	2590	8.11	20240806	3615	-22.54	20240418	2590	8.11	20240806	1.73	N	039240	100	26 억	271343	N	N	N	N
40	20241025	090501	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	5	2	0.18	11185	4	0.01	2795	2800	2795	3630	1960	2795	2796.25	1.01	0	2868	2831	2793	2756	2718	2850	2775	27	835	100	2010	5	1	26979604	755	8.83	0.70	12	0.00	317.00	3999.00	3615	20240418	-22.54	2590	20240806	8.11	3615	-22.54	20240418	2590	8.11	20240806	3615	-22.54	20240418	2590	8.11	20240806	1.73	N	039240	100	26 억	271343	N	N	N	N
41	20241024	160452	57	100.00	KOSDAQ	금속	N	N	N	N	N	2795	20	2	0.72	137396655	49088	265.08	2775	2830	2755	3605	1945	2775	2798.99	1.00	1159	2825	2800	2765	2740	2705	2812	2752	27	830	100	1990	5	1	26979604	754	8.82	0.70	12	0.18	317.00	3999.00	3615	20240418	-22.68	2590	20240806	7.92	3615	-22.68	20240418	2590	7.92	20240806	3615	-22.68	20240418	2590	7.92	20240806	1.73	N	039240	100	26 억	270184	N	N	N	N
42	20241024	150456	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	25	2	0.90	136731615	48850	263.80	2775	2830	2755	3605	1945	2775	2799.01	1.00	1172	2825	2800	2765	2740	2705	2812	2752	27	830	100	1990	5	1	26979604	755	8.83	0.70	12	0.18	317.00	3999.00	3615	20240418	-22.54	2590	20240806	8.11	3615	-22.54	20240418	2590	8.11	20240806	3615	-22.54	20240418	2590	8.11	20240806	1.73	N	039240	100	26 억	270184	N	N	N	N
43	20241024	140445	57	100.00	KOSDAQ	금속	N	N	N	N	N	2825	50	2	1.80	87361665	31239	168.70	2775	2830	2755	3605	1945	2775	2796.56	1.00	262	2825	2800	2765	2740	2705	2812	2752	27	830	100	1990	5	1	26979604	762	8.91	0.71	12	0.12	317.00	3999.00	3615	20240418	-21.85	2590	20240806	9.07	3615	-21.85	20240418	2590	9.07	20240806	3615	-21.85	20240418	2590	9.07	20240806	1.73	N	039240	100	26 억	270184	N	N	N	N
44	20241024	130456	57	100.00	KOSDAQ	금속	N	N	N	N	N	2785	10	2	0.36	37641015	13535	73.09	2775	2800	2755	3605	1945	2775	2781.01	1.00	-325	2825	2800	2765	2740	2705	2812	2752	27	830	100	1990	5	1	26979604	751	8.79	0.70	12	0.05	317.00	3999.00	3615	20240418	-22.96	2590	20240806	7.53	3615	-22.96	20240418	2590	7.53	20240806	3615	-22.96	20240418	2590	7.53	20240806	1.73	N	039240	100	26 억	270184	N	N	N	N
45	20241024	120454	57	100.00	KOSDAQ	금속	N	N	N	N	N	2790	15	2	0.54	30494525	10966	59.22	2775	2800	2755	3605	1945	2775	2780.82	1.00	-328	2825	2800	2765	2740	2705	2812	2752	27	830	100	1990	5	1	26979604	753	8.80	0.70	12	0.04	317.00	3999.00	3615	20240418	-22.82	2590	20240806	7.72	3615	-22.82	20240418	2590	7.72	20240806	3615	-22.82	20240418	2590	7.72	20240806	1.73	N	039240	100	26 억	270184	N	N	N	N
46	20241024	110457	57	100.00	KOSDAQ	금속	N	N	N	N	N	2785	10	2	0.36	23610045	8502	45.91	2775	2790	2755	3605	1945	2775	2777.00	1.00	-304	2825	2800	2765	2740	2705	2812	2752	27	830	100	1990	5	1	26979604	751	8.79	0.70	12	0.03	317.00	3999.00	3615	20240418	-22.96	2590	20240806	7.53	3615	-22.96	20240418	2590	7.53	20240806	3615	-22.96	20240418	2590	7.53	20240806	1.73	N	039240	100	26 억	270184	N	N	N	N
47	20241024	100458	57	100.00	KOSDAQ	금속	N	N	N	N	N	2785	10	2	0.36	18218415	6562	35.44	2775	2790	2755	3605	1945	2775	2776.35	1.00	-289	2825	2800	2765	2740	2705	2812	2752	27	830	100	1990	5	1	26979604	751	8.79	0.70	12	0.02	317.00	3999.00	3615	20240418	-22.96	2590	20240806	7.53	3615	-22.96	20240418	2590	7.53	20240806	3615	-22.96	20240418	2590	7.53	20240806	1.73	N	039240	100	26 억	270184	N	N	N	N
48	20241024	090533	57	100.00	KOSDAQ	금속	N	N	N	N	N	2775	0	3	0.00	10634365	3830	20.68	2775	2790	2760	3605	1945	2775	2776.60	1.00	-258	2825	2800	2765	2740	2705	2812	2752	27	830	100	1990	5	1	26979604	749	8.75	0.69	12	0.01	317.00	3999.00	3615	20240418	-23.24	2590	20240806	7.14	3615	-23.24	20240418	2590	7.14	20240806	3615	-23.24	20240418	2590	7.14	20240806	1.73	N	039240	100	26 억	270184	N	N	N	N
49	20241023	160456	57	100.00	KOSDAQ	금속	N	N	N	N	N	2775	40	2	1.46	51378760	18517	72.52	2730	2790	2730	3555	1915	2735	2774.68	1.01	-1238	2781	2757	2746	2722	2711	2752	2717	27	820	100	1960	5	1	26979604	749	8.75	0.69	12	0.07	317.00	3999.00	3615	20240418	-23.24	2590	20240806	7.14	3615	-23.24	20240418	2590	7.14	20240806	3615	-23.24	20240418	2590	7.14	20240806	1.73	N	039240	100	26 억	271422	N	N	N	N
50	20241023	150504	57	100.00	KOSDAQ	금속	N	N	N	N	N	2775	40	2	1.46	29009260	10484	41.06	2730	2790	2730	3555	1915	2735	2767.00	1.01	-794	2781	2757	2746	2722	2711	2752	2717	27	820	100	1960	5	1	26979604	749	8.75	0.69	12	0.04	317.00	3999.00	3615	20240418	-23.24	2590	20240806	7.14	3615	-23.24	20240418	2590	7.14	20240806	3615	-23.24	20240418	2590	7.14	20240806	1.73	N	039240	100	26 억	271422	N	N	N	N
51	20241023	140505	57	100.00	KOSDAQ	금속	N	N	N	N	N	2785	50	2	1.83	20208585	7322	28.67	2730	2790	2730	3555	1915	2735	2759.98	1.01	-569	2781	2757	2746	2722	2711	2752	2717	27	820	100	1960	5	1	26979604	751	8.79	0.70	12	0.03	317.00	3999.00	3615	20240418	-22.96	2590	20240806	7.53	3615	-22.96	20240418	2590	7.53	20240806	3615	-22.96	20240418	2590	7.53	20240806	1.73	N	039240	100	26 억	271422	N	N	N	N
52	20241023	130458	57	100.00	KOSDAQ	금속	N	N	N	N	N	2765	30	2	1.10	15712495	5703	22.33	2730	2770	2730	3555	1915	2735	2755.13	1.01	-524	2781	2757	2746	2722	2711	2752	2717	27	820	100	1960	5	1	26979604	746	8.72	0.69	12	0.02	317.00	3999.00	3615	20240418	-23.51	2590	20240806	6.76	3615	-23.51	20240418	2590	6.76	20240806	3615	-23.51	20240418	2590	6.76	20240806	1.73	N	039240	100	26 억	271422	N	N	N	N
53	20241023	120456	57	100.00	KOSDAQ	금속	N	N	N	N	N	2770	35	2	1.28	14610235	5303	20.77	2730	2770	2730	3555	1915	2735	2755.09	1.01	-523	2781	2757	2746	2722	2711	2752	2717	27	820	100	1960	5	1	26979604	747	8.74	0.69	12	0.02	317.00	3999.00	3615	20240418	-23.37	2590	20240806	6.95	3615	-23.37	20240418	2590	6.95	20240806	3615	-23.37	20240418	2590	6.95	20240806	1.73	N	039240	100	26 억	271422	N	N	N	N
54	20241023	110455	57	100.00	KOSDAQ	금속	N	N	N	N	N	2765	30	2	1.10	14134175	5131	20.09	2730	2765	2730	3555	1915	2735	2754.66	1.01	-487	2781	2757	2746	2722	2711	2752	2717	27	820	100	1960	5	1	26979604	746	8.72	0.69	12	0.02	317.00	3999.00	3615	20240418	-23.51	2590	20240806	6.76	3615	-23.51	20240418	2590	6.76	20240806	3615	-23.51	20240418	2590	6.76	20240806	1.73	N	039240	100	26 억	271422	N	N	N	N
55	20241023	100456	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	25	2	0.91	7123780	2590	10.14	2730	2765	2730	3555	1915	2735	2750.49	1.01	60	2781	2757	2746	2722	2711	2752	2717	27	820	100	1960	5	1	26979604	745	8.71	0.69	12	0.01	317.00	3999.00	3615	20240418	-23.65	2590	20240806	6.56	3615	-23.65	20240418	2590	6.56	20240806	3615	-23.65	20240418	2590	6.56	20240806	1.73	N	039240	100	26 억	271422	N	N	N	N
56	20241023	090456	57	100.00	KOSDAQ	금속	N	N	N	N	N	2735	0	3	0.00	32765	12	0.05	2730	2735	2730	3555	1915	2735	2730.42	1.01	-1	2781	2757	2746	2722	2711	2752	2717	27	820	100	1960	5	1	26979604	738	8.63	0.68	12	0.00	317.00	3999.00	3615	20240418	-24.34	2590	20240806	5.60	3615	-24.34	20240418	2590	5.60	20240806	3615	-24.34	20240418	2590	5.60	20240806	1.73	N	039240	100	26 억	271422	N	N	N	N
57	20241022	160450	57	100.00	KOSDAQ	금속	N	N	N	N	N	2735	-25	5	-0.91	70189260	25533	150.26	2735	2770	2735	3585	1935	2760	2748.97	1.03	-5237	2793	2776	2758	2741	2723	2785	2750	27	825	100	1980	5	1	26979604	738	8.63	0.68	12	0.09	317.00	3999.00	3615	20240418	-24.34	2590	20240806	5.60	3615	-24.34	20240418	2590	5.60	20240806	3615	-24.34	20240418	2590	5.60	20240806	1.76	N	039240	100	26 억	276659	N	N	N	N
58	20241022	150457	57	100.00	KOSDAQ	금속	N	N	N	N	N	2745	-15	5	-0.54	61543725	22378	131.69	2735	2770	2735	3585	1935	2760	2750.19	1.03	-5216	2793	2776	2758	2741	2723	2785	2750	27	825	100	1980	5	1	26979604	741	8.66	0.69	12	0.08	317.00	3999.00	3615	20240418	-24.07	2590	20240806	5.98	3615	-24.07	20240418	2590	5.98	20240806	3615	-24.07	20240418	2590	5.98	20240806	1.76	N	039240	100	26 억	276659	N	N	N	N
59	20241022	140458	57	100.00	KOSDAQ	금속	N	N	N	N	N	2765	5	2	0.18	48717860	17716	104.25	2735	2770	2735	3585	1935	2760	2749.94	1.03	-5238	2793	2776	2758	2741	2723	2785	2750	27	825	100	1980	5	1	26979604	746	8.72	0.69	12	0.07	317.00	3999.00	3615	20240418	-23.51	2590	20240806	6.76	3615	-23.51	20240418	2590	6.76	20240806	3615	-23.51	20240418	2590	6.76	20240806	1.76	N	039240	100	26 억	276659	N	N	N	N
60	20241022	130456	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	0	3	0.00	46550960	16931	99.64	2735	2765	2735	3585	1935	2760	2749.45	1.03	-5236	2793	2776	2758	2741	2723	2785	2750	27	825	100	1980	5	1	26979604	745	8.71	0.69	12	0.06	317.00	3999.00	3615	20240418	-23.65	2590	20240806	6.56	3615	-23.65	20240418	2590	6.56	20240806	3615	-23.65	20240418	2590	6.56	20240806	1.76	N	039240	100	26 억	276659	N	N	N	N
61	20241022	120455	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	0	3	0.00	33752745	12294	72.35	2735	2760	2735	3585	1935	2760	2745.46	1.03	-5236	2793	2776	2758	2741	2723	2785	2750	27	825	100	1980	5	1	26979604	745	8.71	0.69	12	0.05	317.00	3999.00	3615	20240418	-23.65	2590	20240806	6.56	3615	-23.65	20240418	2590	6.56	20240806	3615	-23.65	20240418	2590	6.56	20240806	1.76	N	039240	100	26 억	276659	N	N	N	N
62	20241022	110453	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	0	3	0.00	31493435	11473	67.52	2735	2760	2735	3585	1935	2760	2745.00	1.03	-4725	2793	2776	2758	2741	2723	2785	2750	27	825	100	1980	5	1	26979604	745	8.71	0.69	12	0.04	317.00	3999.00	3615	20240418	-23.65	2590	20240806	6.56	3615	-23.65	20240418	2590	6.56	20240806	3615	-23.65	20240418	2590	6.56	20240806	1.76	N	039240	100	26 억	276659	N	N	N	N
63	20241022	100454	57	100.00	KOSDAQ	금속	N	N	N	N	N	2735	-25	5	-0.91	26864920	9785	57.58	2735	2760	2735	3585	1935	2760	2745.52	1.03	-4973	2793	2776	2758	2741	2723	2785	2750	27	825	100	1980	5	1	26979604	738	8.63	0.68	12	0.04	317.00	3999.00	3615	20240418	-24.34	2590	20240806	5.60	3615	-24.34	20240418	2590	5.60	20240806	3615	-24.34	20240418	2590	5.60	20240806	1.76	N	039240	100	26 억	276659	N	N	N	N
64	20241022	090454	57	100.00	KOSDAQ	금속	N	N	N	N	N	2755	-5	5	-0.18	6606920	2415	14.21	2735	2755	2735	3585	1935	2760	2735.78	1.03	-337	2793	2776	2758	2741	2723	2785	2750	27	825	100	1980	5	1	26979604	743	8.69	0.69	12	0.01	317.00	3999.00	3615	20240418	-23.79	2590	20240806	6.37	3615	-23.79	20240418	2590	6.37	20240806	3615	-23.79	20240418	2590	6.37	20240806	1.76	N	039240	100	26 억	276659	N	N	N	N
65	20241021	160450	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	-5	5	-0.18	46632550	16918	22.66	2740	2775	2740	3590	1940	2765	2756.39	1.03	-319	2848	2806	2758	2716	2668	2827	2737	27	825	100	1990	5	1	26979604	745	8.71	0.69	12	0.06	317.00	3999.00	3615	20240418	-23.65	2590	20240806	6.56	3615	-23.65	20240418	2590	6.56	20240806	3615	-23.65	20240418	2590	6.56	20240806	1.76	N	039240	100	26 억	276978	N	N	N	N
66	20241021	150453	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	-5	5	-0.18	40333670	14637	19.60	2740	2775	2740	3590	1940	2765	2755.60	1.03	-237	2848	2806	2758	2716	2668	2827	2737	27	825	100	1990	5	1	26979604	745	8.71	0.69	12	0.05	317.00	3999.00	3615	20240418	-23.65	2590	20240806	6.56	3615	-23.65	20240418	2590	6.56	20240806	3615	-23.65	20240418	2590	6.56	20240806	1.76	N	039240	100	26 억	276978	N	N	N	N
67	20241021	140455	57	100.00	KOSDAQ	금속	N	N	N	N	N	2765	0	3	0.00	35614065	12929	17.32	2740	2770	2740	3590	1940	2765	2754.59	1.03	-205	2848	2806	2758	2716	2668	2827	2737	27	825	100	1990	5	1	26979604	746	8.72	0.69	12	0.05	317.00	3999.00	3615	20240418	-23.51	2590	20240806	6.76	3615	-23.51	20240418	2590	6.76	20240806	3615	-23.51	20240418	2590	6.76	20240806	1.76	N	039240	100	26 억	276978	N	N	N	N
68	20241021	130452	57	100.00	KOSDAQ	금속	N	N	N	N	N	2765	0	3	0.00	30645490	11132	14.91	2740	2770	2740	3590	1940	2765	2752.92	1.03	-360	2848	2806	2758	2716	2668	2827	2737	27	825	100	1990	5	1	26979604	746	8.72	0.69	12	0.04	317.00	3999.00	3615	20240418	-23.51	2590	20240806	6.76	3615	-23.51	20240418	2590	6.76	20240806	3615	-23.51	20240418	2590	6.76	20240806	1.76	N	039240	100	26 억	276978	N	N	N	N
69	20241021	120454	57	100.00	KOSDAQ	금속	N	N	N	N	N	2765	0	3	0.00	29806375	10828	14.50	2740	2770	2740	3590	1940	2765	2752.71	1.03	-329	2848	2806	2758	2716	2668	2827	2737	27	825	100	1990	5	1	26979604	746	8.72	0.69	12	0.04	317.00	3999.00	3615	20240418	-23.51	2590	20240806	6.76	3615	-23.51	20240418	2590	6.76	20240806	3615	-23.51	20240418	2590	6.76	20240806	1.76	N	039240	100	26 억	276978	N	N	N	N
70	20241021	110450	57	100.00	KOSDAQ	금속	N	N	N	N	N	2755	-10	5	-0.36	11695750	4249	5.69	2740	2760	2740	3590	1940	2765	2752.59	1.03	-399	2848	2806	2758	2716	2668	2827	2737	27	825	100	1990	5	1	26979604	743	8.69	0.69	12	0.02	317.00	3999.00	3615	20240418	-23.79	2590	20240806	6.37	3615	-23.79	20240418	2590	6.37	20240806	3615	-23.79	20240418	2590	6.37	20240806	1.76	N	039240	100	26 억	276978	N	N	N	N
71	20241021	100453	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	-5	5	-0.18	3690010	1342	1.80	2740	2760	2740	3590	1940	2765	2749.63	1.03	148	2848	2806	2758	2716	2668	2827	2737	27	825	100	1990	5	1	26979604	745	8.71	0.69	12	0.00	317.00	3999.00	3615	20240418	-23.65	2590	20240806	6.56	3615	-23.65	20240418	2590	6.56	20240806	3615	-23.65	20240418	2590	6.56	20240806	1.76	N	039240	100	26 억	276978	N	N	N	N
72	20241021	090451	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	-5	5	-0.18	1129880	412	0.55	2740	2760	2740	3590	1940	2765	2742.43	1.03	-4	2848	2806	2758	2716	2668	2827	2737	27	825	100	1990	5	1	26979604	745	8.71	0.69	12	0.00	317.00	3999.00	3615	20240418	-23.65	2590	20240806	6.56	3615	-23.65	20240418	2590	6.56	20240806	3615	-23.65	20240418	2590	6.56	20240806	1.76	N	039240	100	26 억	276978	N	N	N	N
73	20241018	160450	57	100.00	KOSDAQ	금속	N	N	N	N	N	2765	40	2	1.47	205809095	74668	322.14	2725	2800	2710	3540	1910	2725	2756.32	1.10	-20400	2745	2735	2720	2710	2695	2740	2715	27	815	100	1960	5	1	26979604	746	8.72	0.69	12	0.28	317.00	3999.00	3615	20240418	-23.51	2590	20240806	6.76	3615	-23.51	20240418	2590	6.76	20240806	3615	-23.51	20240418	2590	6.76	20240806	1.76	N	039240	100	26 억	297378	N	N	N	N
74	20241018	150459	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	35	2	1.28	200053645	72582	313.14	2725	2800	2710	3540	1910	2725	2756.24	1.10	-19075	2745	2735	2720	2710	2695	2740	2715	27	815	100	1960	5	1	26979604	745	8.71	0.69	12	0.27	317.00	3999.00	3615	20240418	-23.65	2590	20240806	6.56	3615	-23.65	20240418	2590	6.56	20240806	3615	-23.65	20240418	2590	6.56	20240806	1.76	N	039240	100	26 억	297378	N	N	N	N
75	20241018	140506	57	100.00	KOSDAQ	금속	N	N	N	N	N	2740	15	2	0.55	195636140	70975	306.20	2725	2800	2710	3540	1910	2725	2756.41	1.10	-19114	2745	2735	2720	2710	2695	2740	2715	27	815	100	1960	5	1	26979604	739	8.64	0.69	12	0.26	317.00	3999.00	3615	20240418	-24.20	2590	20240806	5.79	3615	-24.20	20240418	2590	5.79	20240806	3615	-24.20	20240418	2590	5.79	20240806	1.76	N	039240	100	26 억	297378	N	N	N	N
76	20241018	130453	57	100.00	KOSDAQ	금속	N	N	N	N	N	2770	45	2	1.65	164208805	59546	256.90	2725	2800	2710	3540	1910	2725	2757.68	1.10	-22177	2745	2735	2720	2710	2695	2740	2715	27	815	100	1960	5	1	26979604	747	8.74	0.69	12	0.22	317.00	3999.00	3615	20240418	-23.37	2590	20240806	6.95	3615	-23.37	20240418	2590	6.95	20240806	3615	-23.37	20240418	2590	6.95	20240806	1.76	N	039240	100	26 억	297378	N	N	N	N
77	20241018	120457	57	100.00	KOSDAQ	금속	N	N	N	N	N	2770	45	2	1.65	145755065	52875	228.12	2725	2800	2710	3540	1910	2725	2756.60	1.10	-21098	2745	2735	2720	2710	2695	2740	2715	27	815	100	1960	5	1	26979604	747	8.74	0.69	12	0.20	317.00	3999.00	3615	20240418	-23.37	2590	20240806	6.95	3615	-23.37	20240418	2590	6.95	20240806	3615	-23.37	20240418	2590	6.95	20240806	1.76	N	039240	100	26 억	297378	N	N	N	N
78	20241018	110456	57	100.00	KOSDAQ	금속	N	N	N	N	N	2765	40	2	1.47	140773775	51067	220.32	2725	2800	2710	3540	1910	2725	2756.65	1.10	-21106	2745	2735	2720	2710	2695	2740	2715	27	815	100	1960	5	1	26979604	746	8.72	0.69	12	0.19	317.00	3999.00	3615	20240418	-23.51	2590	20240806	6.76	3615	-23.51	20240418	2590	6.76	20240806	3615	-23.51	20240418	2590	6.76	20240806	1.76	N	039240	100	26 억	297378	N	N	N	N
79	20241018	100452	57	100.00	KOSDAQ	금속	N	N	N	N	N	2745	20	2	0.73	62733240	22884	98.73	2725	2780	2710	3540	1910	2725	2741.36	1.10	-12244	2745	2735	2720	2710	2695	2740	2715	27	815	100	1960	5	1	26979604	741	8.66	0.69	12	0.08	317.00	3999.00	3615	20240418	-24.07	2590	20240806	5.98	3615	-24.07	20240418	2590	5.98	20240806	3615	-24.07	20240418	2590	5.98	20240806	1.76	N	039240	100	26 억	297378	N	N	N	N
80	20241018	090453	57	100.00	KOSDAQ	금속	N	N	N	N	N	2735	10	2	0.37	6562375	2404	10.37	2725	2735	2725	3540	1910	2725	2729.77	1.10	-16	2745	2735	2720	2710	2695	2740	2715	27	815	100	1960	5	1	26979604	738	8.63	0.68	12	0.01	317.00	3999.00	3615	20240418	-24.34	2590	20240806	5.60	3615	-24.34	20240418	2590	5.60	20240806	3615	-24.34	20240418	2590	5.60	20240806	1.76	N	039240	100	26 억	297378	N	N	N	N
81	20241017	160451	57	100.00	KOSDAQ	금속	N	N	N	N	N	2725	-5	5	-0.18	62955600	23166	56.43	2715	2730	2705	3545	1915	2730	2717.58	1.11	-1129	2786	2757	2726	2697	2666	2742	2682	27	815	100	1960	5	1	26979604	735	8.60	0.68	12	0.09	317.00	3999.00	3615	20240418	-24.62	2590	20240806	5.21	3615	-24.62	20240418	2590	5.21	20240806	3615	-24.62	20240418	2590	5.21	20240806	1.85	N	039240	100	26 억	298507	N	N	N	N
82	20241017	150452	57	100.00	KOSDAQ	금속	N	N	N	N	N	2725	-5	5	-0.18	60378280	22220	54.12	2715	2730	2705	3545	1915	2730	2717.29	1.11	-1018	2786	2757	2726	2697	2666	2742	2682	27	815	100	1960	5	1	26979604	735	8.60	0.68	12	0.08	317.00	3999.00	3615	20240418	-24.62	2590	20240806	5.21	3615	-24.62	20240418	2590	5.21	20240806	3615	-24.62	20240418	2590	5.21	20240806	1.85	N	039240	100	26 억	298507	N	N	N	N
83	20241017	140453	57	100.00	KOSDAQ	금속	N	N	N	N	N	2730	0	3	0.00	47198700	17372	42.31	2715	2730	2705	3545	1915	2730	2716.94	1.11	-678	2786	2757	2726	2697	2666	2742	2682	27	815	100	1960	5	1	26979604	737	8.61	0.68	12	0.06	317.00	3999.00	3615	20240418	-24.48	2590	20240806	5.41	3615	-24.48	20240418	2590	5.41	20240806	3615	-24.48	20240418	2590	5.41	20240806	1.85	N	039240	100	26 억	298507	N	N	N	N
84	20241017	130451	57	100.00	KOSDAQ	금속	N	N	N	N	N	2720	-10	5	-0.37	42279400	15564	37.91	2715	2730	2705	3545	1915	2730	2716.49	1.11	528	2786	2757	2726	2697	2666	2742	2682	27	815	100	1960	5	1	26979604	734	8.58	0.68	12	0.06	317.00	3999.00	3615	20240418	-24.76	2590	20240806	5.02	3615	-24.76	20240418	2590	5.02	20240806	3615	-24.76	20240418	2590	5.02	20240806	1.85	N	039240	100	26 억	298507	N	N	N	N
85	20241017	120453	57	100.00	KOSDAQ	금속	N	N	N	N	N	2725	-5	5	-0.18	30363905	11181	27.23	2715	2730	2705	3545	1915	2730	2715.67	1.11	532	2786	2757	2726	2697	2666	2742	2682	27	815	100	1960	5	1	26979604	735	8.60	0.68	12	0.04	317.00	3999.00	3615	20240418	-24.62	2590	20240806	5.21	3615	-24.62	20240418	2590	5.21	20240806	3615	-24.62	20240418	2590	5.21	20240806	1.85	N	039240	100	26 억	298507	N	N	N	N
86	20241017	110453	57	100.00	KOSDAQ	금속	N	N	N	N	N	2720	-10	5	-0.37	23154530	8529	20.77	2715	2730	2705	3545	1915	2730	2714.80	1.11	623	2786	2757	2726	2697	2666	2742	2682	27	815	100	1960	5	1	26979604	734	8.58	0.68	12	0.03	317.00	3999.00	3615	20240418	-24.76	2590	20240806	5.02	3615	-24.76	20240418	2590	5.02	20240806	3615	-24.76	20240418	2590	5.02	20240806	1.85	N	039240	100	26 억	298507	N	N	N	N
87	20241017	100455	57	100.00	KOSDAQ	금속	N	N	N	N	N	2725	-5	5	-0.18	8044065	2957	7.20	2715	2730	2710	3545	1915	2730	2720.35	1.11	623	2786	2757	2726	2697	2666	2742	2682	27	815	100	1960	5	1	26979604	735	8.60	0.68	12	0.01	317.00	3999.00	3615	20240418	-24.62	2590	20240806	5.21	3615	-24.62	20240418	2590	5.21	20240806	3615	-24.62	20240418	2590	5.21	20240806	1.85	N	039240	100	26 억	298507	N	N	N	N
88	20241017	090450	57	100.00	KOSDAQ	금속	N	N	N	N	N	2730	0	3	0.00	1101825	406	0.99	2715	2730	2710	3545	1915	2730	2713.85	1.11	96	2786	2757	2726	2697	2666	2742	2682	27	815	100	1960	5	1	26979604	737	8.61	0.68	12	0.00	317.00	3999.00	3615	20240418	-24.48	2590	20240806	5.41	3615	-24.48	20240418	2590	5.41	20240806	3615	-24.48	20240418	2590	5.41	20240806	1.85	N	039240	100	26 억	298507	N	N	N	N
89	20241016	160448	57	100.00	KOSDAQ	금속	N	N	N	N	N	2730	5	2	0.18	111695000	40957	53.42	2740	2755	2695	3540	1910	2725	2727.12	1.11	-1805	2828	2776	2733	2681	2638	2755	2660	27	815	100	1960	5	1	26979604	737	8.61	0.68	12	0.15	317.00	3999.00	3615	20240418	-24.48	2590	20240806	5.41	3615	-24.48	20240418	2590	5.41	20240806	3615	-24.48	20240418	2590	5.41	20240806	1.89	N	039240	100	26 억	300312	N	N	N	N
90	20241016	150451	57	100.00	KOSDAQ	금속	N	N	N	N	N	2735	10	2	0.37	107275880	39342	51.31	2740	2755	2695	3540	1910	2725	2726.75	1.11	-1795	2828	2776	2733	2681	2638	2755	2660	27	815	100	1960	5	1	26979604	738	8.63	0.68	12	0.15	317.00	3999.00	3615	20240418	-24.34	2590	20240806	5.60	3615	-24.34	20240418	2590	5.60	20240806	3615	-24.34	20240418	2590	5.60	20240806	1.89	N	039240	100	26 억	300312	N	N	N	N
91	20241016	140450	57	100.00	KOSDAQ	금속	N	N	N	N	N	2735	10	2	0.37	106693555	39129	51.04	2740	2755	2695	3540	1910	2725	2726.71	1.11	-1743	2828	2776	2733	2681	2638	2755	2660	27	815	100	1960	5	1	26979604	738	8.63	0.68	12	0.15	317.00	3999.00	3615	20240418	-24.34	2590	20240806	5.60	3615	-24.34	20240418	2590	5.60	20240806	3615	-24.34	20240418	2590	5.60	20240806	1.89	N	039240	100	26 억	300312	N	N	N	N
92	20241016	130450	57	100.00	KOSDAQ	금속	N	N	N	N	N	2740	15	2	0.55	102346830	37537	48.96	2740	2755	2695	3540	1910	2725	2726.56	1.11	-2024	2828	2776	2733	2681	2638	2755	2660	27	815	100	1960	5	1	26979604	739	8.64	0.69	12	0.14	317.00	3999.00	3615	20240418	-24.20	2590	20240806	5.79	3615	-24.20	20240418	2590	5.79	20240806	3615	-24.20	20240418	2590	5.79	20240806	1.89	N	039240	100	26 억	300312	N	N	N	N
93	20241016	120449	57	100.00	KOSDAQ	금속	N	N	N	N	N	2740	15	2	0.55	100179490	36746	47.93	2740	2755	2695	3540	1910	2725	2726.27	1.11	-2024	2828	2776	2733	2681	2638	2755	2660	27	815	100	1960	5	1	26979604	739	8.64	0.69	12	0.14	317.00	3999.00	3615	20240418	-24.20	2590	20240806	5.79	3615	-24.20	20240418	2590	5.79	20240806	3615	-24.20	20240418	2590	5.79	20240806	1.89	N	039240	100	26 억	300312	N	N	N	N
94	20241016	110449	57	100.00	KOSDAQ	금속	N	N	N	N	N	2745	20	2	0.73	64479760	23575	30.75	2740	2755	2720	3540	1910	2725	2735.09	1.11	-2017	2828	2776	2733	2681	2638	2755	2660	27	815	100	1960	5	1	26979604	741	8.66	0.69	12	0.09	317.00	3999.00	3615	20240418	-24.07	2590	20240806	5.98	3615	-24.07	20240418	2590	5.98	20240806	3615	-24.07	20240418	2590	5.98	20240806	1.89	N	039240	100	26 억	300312	N	N	N	N
95	20241016	100450	57	100.00	KOSDAQ	금속	N	N	N	N	N	2740	15	2	0.55	18065875	6608	8.62	2740	2755	2720	3540	1910	2725	2733.94	1.11	-1666	2828	2776	2733	2681	2638	2755	2660	27	815	100	1960	5	1	26979604	739	8.64	0.69	12	0.02	317.00	3999.00	3615	20240418	-24.20	2590	20240806	5.79	3615	-24.20	20240418	2590	5.79	20240806	3615	-24.20	20240418	2590	5.79	20240806	1.89	N	039240	100	26 억	300312	N	N	N	N
96	20241016	090450	57	100.00	KOSDAQ	금속	N	N	N	N	N	2745	20	2	0.73	4414415	1608	2.10	2740	2755	2735	3540	1910	2725	2745.28	1.11	-925	2828	2776	2733	2681	2638	2755	2660	27	815	100	1960	5	1	26979604	741	8.66	0.69	12	0.01	317.00	3999.00	3615	20240418	-24.07	2590	20240806	5.98	3615	-24.07	20240418	2590	5.98	20240806	3615	-24.07	20240418	2590	5.98	20240806	1.89	N	039240	100	26 억	300312	N	N	N	N
97	20241015	160446	57	100.00	KOSDAQ	금속	N	N	N	N	N	2725	-35	5	-1.27	208866225	76668	42.91	2770	2785	2690	3585	1935	2760	2724.29	1.11	-131	2900	2830	2780	2710	2660	2805	2685	27	825	100	1980	5	1	26979604	735	8.60	0.68	12	0.28	317.00	3999.00	3615	20240418	-24.62	2590	20240806	5.21	3615	-24.62	20240418	2590	5.21	20240806	3615	-24.62	20240418	2590	5.21	20240806	1.92	N	039240	100	26 억	300415	N	N	N	N
98	20241015	150450	57	100.00	KOSDAQ	금속	N	N	N	N	N	2735	-25	5	-0.91	201710000	74042	41.44	2770	2785	2690	3585	1935	2760	2724.26	1.11	821	2900	2830	2780	2710	2660	2805	2685	27	825	100	1980	5	1	26979604	738	8.63	0.68	12	0.27	317.00	3999.00	3615	20240418	-24.34	2590	20240806	5.60	3615	-24.34	20240418	2590	5.60	20240806	3615	-24.34	20240418	2590	5.60	20240806	1.92	N	039240	100	26 억	300415	N	N	N	N
99	20241015	140449	57	100.00	KOSDAQ	금속	N	N	N	N	N	2725	-35	5	-1.27	194854635	71532	40.03	2770	2785	2690	3585	1935	2760	2724.02	1.11	1172	2900	2830	2780	2710	2660	2805	2685	27	825	100	1980	5	1	26979604	735	8.60	0.68	12	0.27	317.00	3999.00	3615	20240418	-24.62	2590	20240806	5.21	3615	-24.62	20240418	2590	5.21	20240806	3615	-24.62	20240418	2590	5.21	20240806	1.92	N	039240	100	26 억	300415	N	N	N	N
100	20241015	130449	57	100.00	KOSDAQ	금속	N	N	N	N	N	2750	-10	5	-0.36	157548665	57791	32.34	2770	2785	2690	3585	1935	2760	2726.18	1.11	1174	2900	2830	2780	2710	2660	2805	2685	27	825	100	1980	5	1	26979604	742	8.68	0.69	12	0.21	317.00	3999.00	3615	20240418	-23.93	2590	20240806	6.18	3615	-23.93	20240418	2590	6.18	20240806	3615	-23.93	20240418	2590	6.18	20240806	1.92	N	039240	100	26 억	300415	N	N	N	N
101	20241015	120448	57	100.00	KOSDAQ	금속	N	N	N	N	N	2750	-10	5	-0.36	41962660	15281	8.55	2770	2785	2735	3585	1935	2760	2746.07	1.11	-271	2900	2830	2780	2710	2660	2805	2685	27	825	100	1980	5	1	26979604	742	8.68	0.69	12	0.06	317.00	3999.00	3615	20240418	-23.93	2590	20240806	6.18	3615	-23.93	20240418	2590	6.18	20240806	3615	-23.93	20240418	2590	6.18	20240806	1.92	N	039240	100	26 억	300415	N	N	N	N
102	20241015	110450	57	100.00	KOSDAQ	금속	N	N	N	N	N	2755	-5	5	-0.18	34012800	12382	6.93	2770	2785	2735	3585	1935	2760	2746.96	1.11	-159	2900	2830	2780	2710	2660	2805	2685	27	825	100	1980	5	1	26979604	743	8.69	0.69	12	0.05	317.00	3999.00	3615	20240418	-23.79	2590	20240806	6.37	3615	-23.79	20240418	2590	6.37	20240806	3615	-23.79	20240418	2590	6.37	20240806	1.92	N	039240	100	26 억	300415	N	N	N	N
103	20241015	100450	57	100.00	KOSDAQ	금속	N	N	N	N	N	2755	-5	5	-0.18	24177820	8794	4.92	2770	2785	2740	3585	1935	2760	2749.35	1.11	-377	2900	2830	2780	2710	2660	2805	2685	27	825	100	1980	5	1	26979604	743	8.69	0.69	12	0.03	317.00	3999.00	3615	20240418	-23.79	2590	20240806	6.37	3615	-23.79	20240418	2590	6.37	20240806	3615	-23.79	20240418	2590	6.37	20240806	1.92	N	039240	100	26 억	300415	N	N	N	N
104	20241015	090448	57	100.00	KOSDAQ	금속	N	N	N	N	N	2785	25	2	0.91	1081105	390	0.22	2770	2785	2770	3585	1935	2760	2772.06	1.11	-17	2900	2830	2780	2710	2660	2805	2685	27	825	100	1980	5	1	26979604	751	8.79	0.70	12	0.00	317.00	3999.00	3615	20240418	-22.96	2590	20240806	7.53	3615	-22.96	20240418	2590	7.53	20240806	3615	-22.96	20240418	2590	7.53	20240806	1.92	N	039240	100	26 억	300415	N	N	N	N
105	20241014	160437	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	-85	5	-2.99	492126420	178255	680.39	2845	2850	2730	3695	1995	2845	2760.80	0.97	38556	3015	2930	2875	2790	2735	2972	2832	27	850	100	2040	5	1	26979604	745	8.71	0.69	12	0.66	317.00	3999.00	3615	20240418	-23.65	2590	20240806	6.56	3615	-23.65	20240418	2590	6.56	20240806	3615	-23.65	20240418	2590	6.56	20240806	1.93	N	039240	100	26 억	261859	N	N	N	N
106	20241014	150444	57	100.00	KOSDAQ	금속	N	N	N	N	N	2775	-70	5	-2.46	470232335	170325	650.12	2845	2850	2730	3695	1995	2845	2760.79	0.97	39505	3015	2930	2875	2790	2735	2972	2832	27	850	100	2040	5	1	26979604	749	8.75	0.69	12	0.63	317.00	3999.00	3615	20240418	-23.24	2590	20240806	7.14	3615	-23.24	20240418	2590	7.14	20240806	3615	-23.24	20240418	2590	7.14	20240806	1.93	N	039240	100	26 억	261859	N	N	N	N
107	20241014	140443	57	100.00	KOSDAQ	금속	N	N	N	N	N	2770	-75	5	-2.64	462609565	167573	639.62	2845	2850	2730	3695	1995	2845	2760.65	0.97	39495	3015	2930	2875	2790	2735	2972	2832	27	850	100	2040	5	1	26979604	747	8.74	0.69	12	0.62	317.00	3999.00	3615	20240418	-23.37	2590	20240806	6.95	3615	-23.37	20240418	2590	6.95	20240806	3615	-23.37	20240418	2590	6.95	20240806	1.93	N	039240	100	26 억	261859	N	N	N	N
108	20241014	130444	57	100.00	KOSDAQ	금속	N	N	N	N	N	2770	-75	5	-2.64	407256580	147455	562.83	2845	2850	2730	3695	1995	2845	2761.90	0.97	42624	3015	2930	2875	2790	2735	2972	2832	27	850	100	2040	5	1	26979604	747	8.74	0.69	12	0.55	317.00	3999.00	3615	20240418	-23.37	2590	20240806	6.95	3615	-23.37	20240418	2590	6.95	20240806	3615	-23.37	20240418	2590	6.95	20240806	1.93	N	039240	100	26 억	261859	N	N	N	N
109	20241014	120436	57	100.00	KOSDAQ	금속	N	N	N	N	N	2785	-60	5	-2.11	338621250	122548	467.76	2845	2850	2730	3695	1995	2845	2763.17	0.97	36402	3015	2930	2875	2790	2735	2972	2832	27	850	100	2040	5	1	26979604	751	8.79	0.70	12	0.45	317.00	3999.00	3615	20240418	-22.96	2590	20240806	7.53	3615	-22.96	20240418	2590	7.53	20240806	3615	-22.96	20240418	2590	7.53	20240806	1.93	N	039240	100	26 억	261859	N	N	N	N
110	20241014	110440	57	100.00	KOSDAQ	금속	N	N	N	N	N	2785	-60	5	-2.11	334487315	121064	462.09	2845	2850	2730	3695	1995	2845	2762.90	0.97	36903	3015	2930	2875	2790	2735	2972	2832	27	850	100	2040	5	1	26979604	751	8.79	0.70	12	0.45	317.00	3999.00	3615	20240418	-22.96	2590	20240806	7.53	3615	-22.96	20240418	2590	7.53	20240806	3615	-22.96	20240418	2590	7.53	20240806	1.93	N	039240	100	26 억	261859	N	N	N	N
111	20241014	100439	57	100.00	KOSDAQ	금속	N	N	N	N	N	2750	-95	5	-3.34	286130910	103509	395.09	2845	2850	2730	3695	1995	2845	2764.31	0.97	37185	3015	2930	2875	2790	2735	2972	2832	27	850	100	2040	5	1	26979604	742	8.68	0.69	12	0.38	317.00	3999.00	3615	20240418	-23.93	2590	20240806	6.18	3615	-23.93	20240418	2590	6.18	20240806	3615	-23.93	20240418	2590	6.18	20240806	1.93	N	039240	100	26 억	261859	N	N	N	N
112	20241014	090442	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	-45	5	-1.58	48396840	17230	65.77	2845	2850	2800	3695	1995	2845	2808.87	0.97	9633	3015	2930	2875	2790	2735	2972	2832	27	850	100	2040	5	1	26979604	755	8.83	0.70	12	0.06	317.00	3999.00	3615	20240418	-22.54	2590	20240806	8.11	3615	-22.54	20240418	2590	8.11	20240806	3615	-22.54	20240418	2590	8.11	20240806	1.93	N	039240	100	26 억	261859	N	N	N	N
113	20241011	160433	57	100.00	KOSDAQ	금속	N	N	N	N	N	2845	-25	5	-0.87	74134460	26082	138.95	2820	2960	2820	3730	2010	2870	2842.35	0.96	2850	2956	2912	2861	2817	2766	2935	2840	27	860	100	2060	5	1	26979604	768	8.97	0.71	12	0.10	317.00	3999.00	3615	20240418	-21.30	2590	20240806	9.85	3615	-21.30	20240418	2590	9.85	20240806	3615	-21.30	20240418	2590	9.85	20240806	1.96	N	039240	100	26 억	260093	N	N	N	N
114	20241011	150438	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	-10	5	-0.35	69544360	24470	130.36	2820	2960	2820	3730	2010	2870	2842.03	0.96	2936	2956	2912	2861	2817	2766	2935	2840	27	860	100	2060	5	1	26979604	772	9.02	0.72	12	0.09	317.00	3999.00	3615	20240418	-20.89	2590	20240806	10.42	3615	-20.89	20240418	2590	10.42	20240806	3615	-20.89	20240418	2590	10.42	20240806	1.96	N	039240	100	26 억	260093	N	N	N	N
115	20241011	140440	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	-10	5	-0.35	62818125	22117	117.83	2820	2960	2820	3730	2010	2870	2840.26	0.96	3003	2956	2912	2861	2817	2766	2935	2840	27	860	100	2060	5	1	26979604	772	9.02	0.72	12	0.08	317.00	3999.00	3615	20240418	-20.89	2590	20240806	10.42	3615	-20.89	20240418	2590	10.42	20240806	3615	-20.89	20240418	2590	10.42	20240806	1.96	N	039240	100	26 억	260093	N	N	N	N
116	20241011	130441	57	100.00	KOSDAQ	금속	N	N	N	N	N	2880	10	2	0.35	59976535	21127	112.55	2820	2960	2820	3730	2010	2870	2838.86	0.96	3594	2956	2912	2861	2817	2766	2935	2840	27	860	100	2060	5	1	26979604	777	9.09	0.72	12	0.08	317.00	3999.00	3615	20240418	-20.33	2590	20240806	11.20	3615	-20.33	20240418	2590	11.20	20240806	3615	-20.33	20240418	2590	11.20	20240806	1.96	N	039240	100	26 억	260093	N	N	N	N
117	20241011	120437	57	100.00	KOSDAQ	금속	N	N	N	N	N	2855	-15	5	-0.52	54409790	19180	102.18	2820	2960	2820	3730	2010	2870	2836.80	0.96	4037	2956	2912	2861	2817	2766	2935	2840	27	860	100	2060	5	1	26979604	770	9.01	0.71	12	0.07	317.00	3999.00	3615	20240418	-21.02	2590	20240806	10.23	3615	-21.02	20240418	2590	10.23	20240806	3615	-21.02	20240418	2590	10.23	20240806	1.96	N	039240	100	26 억	260093	N	N	N	N
118	20241011	110436	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	0	3	0.00	50887385	17945	95.60	2820	2960	2820	3730	2010	2870	2835.74	0.96	4103	2956	2912	2861	2817	2766	2935	2840	27	860	100	2060	5	1	26979604	774	9.05	0.72	12	0.07	317.00	3999.00	3615	20240418	-20.61	2590	20240806	10.81	3615	-20.61	20240418	2590	10.81	20240806	3615	-20.61	20240418	2590	10.81	20240806	1.96	N	039240	100	26 억	260093	N	N	N	N
119	20241011	100444	57	100.00	KOSDAQ	금속	N	N	N	N	N	2850	-20	5	-0.70	45678070	16122	85.89	2820	2960	2820	3730	2010	2870	2833.28	0.96	4699	2956	2912	2861	2817	2766	2935	2840	27	860	100	2060	5	1	26979604	769	8.99	0.71	12	0.06	317.00	3999.00	3615	20240418	-21.16	2590	20240806	10.04	3615	-21.16	20240418	2590	10.04	20240806	3615	-21.16	20240418	2590	10.04	20240806	1.96	N	039240	100	26 억	260093	N	N	N	N
120	20241011	090440	57	100.00	KOSDAQ	금속	N	N	N	N	N	2835	-35	5	-1.22	29820635	10540	56.15	2820	2960	2820	3730	2010	2870	2829.28	0.96	3069	2956	2912	2861	2817	2766	2935	2840	27	860	100	2060	5	1	26979604	765	8.94	0.71	12	0.04	317.00	3999.00	3615	20240418	-21.58	2590	20240806	9.46	3615	-21.58	20240418	2590	9.46	20240806	3615	-21.58	20240418	2590	9.46	20240806	1.96	N	039240	100	26 억	260093	N	N	N	N
121	20241010	160448	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	5	2	0.17	53773940	18771	177.77	2860	2905	2810	3720	2010	2865	2864.73	0.97	-1011	2928	2896	2863	2831	2798	2880	2815	27	855	100	2060	5	1	26979604	774	9.05	0.72	12	0.07	317.00	3999.00	3615	20240418	-20.61	2590	20240806	10.81	3615	-20.61	20240418	2590	10.81	20240806	3615	-20.61	20240418	2590	10.81	20240806	1.99	N	039240	100	26 억	261104	N	N	N	N
122	20241010	150455	57	100.00	KOSDAQ	금속	N	N	N	N	N	2865	0	3	0.00	34682065	12042	114.04	2860	2905	2845	3720	2010	2865	2880.09	0.97	-531	2928	2896	2863	2831	2798	2880	2815	27	855	100	2060	5	1	26979604	773	9.04	0.72	12	0.04	317.00	3999.00	3615	20240418	-20.75	2590	20240806	10.62	3615	-20.75	20240418	2590	10.62	20240806	3615	-20.75	20240418	2590	10.62	20240806	1.99	N	039240	100	26 억	261104	N	N	N	N
123	20241010	140452	57	100.00	KOSDAQ	금속	N	N	N	N	N	2885	20	2	0.70	24303570	8414	79.69	2860	2905	2860	3720	2010	2865	2888.47	0.97	-487	2928	2896	2863	2831	2798	2880	2815	27	855	100	2060	5	1	26979604	778	9.10	0.72	12	0.03	317.00	3999.00	3615	20240418	-20.19	2590	20240806	11.39	3615	-20.19	20240418	2590	11.39	20240806	3615	-20.19	20240418	2590	11.39	20240806	1.99	N	039240	100	26 억	261104	N	N	N	N
124	20241010	130450	57	100.00	KOSDAQ	금속	N	N	N	N	N	2885	20	2	0.70	22190570	7681	72.74	2860	2905	2860	3720	2010	2865	2889.02	0.97	-487	2928	2896	2863	2831	2798	2880	2815	27	855	100	2060	5	1	26979604	778	9.10	0.72	12	0.03	317.00	3999.00	3615	20240418	-20.19	2590	20240806	11.39	3615	-20.19	20240418	2590	11.39	20240806	3615	-20.19	20240418	2590	11.39	20240806	1.99	N	039240	100	26 억	261104	N	N	N	N
125	20241010	120451	57	100.00	KOSDAQ	금속	N	N	N	N	N	2880	15	2	0.52	20403600	7060	66.86	2860	2905	2860	3720	2010	2865	2890.03	0.97	-469	2928	2896	2863	2831	2798	2880	2815	27	855	100	2060	5	1	26979604	777	9.09	0.72	12	0.03	317.00	3999.00	3615	20240418	-20.33	2590	20240806	11.20	3615	-20.33	20240418	2590	11.20	20240806	3615	-20.33	20240418	2590	11.20	20240806	1.99	N	039240	100	26 억	261104	N	N	N	N
126	20241010	110450	57	100.00	KOSDAQ	금속	N	N	N	N	N	2885	20	2	0.70	20063350	6942	65.74	2860	2905	2860	3720	2010	2865	2890.14	0.97	-462	2928	2896	2863	2831	2798	2880	2815	27	855	100	2060	5	1	26979604	778	9.10	0.72	12	0.03	317.00	3999.00	3615	20240418	-20.19	2590	20240806	11.39	3615	-20.19	20240418	2590	11.39	20240806	3615	-20.19	20240418	2590	11.39	20240806	1.99	N	039240	100	26 억	261104	N	N	N	N
127	20241010	100450	57	100.00	KOSDAQ	금속	N	N	N	N	N	2880	15	2	0.52	18190425	6291	59.58	2860	2905	2860	3720	2010	2865	2891.50	0.97	-614	2928	2896	2863	2831	2798	2880	2815	27	855	100	2060	5	1	26979604	777	9.09	0.72	12	0.02	317.00	3999.00	3615	20240418	-20.33	2590	20240806	11.20	3615	-20.33	20240418	2590	11.20	20240806	3615	-20.33	20240418	2590	11.20	20240806	1.99	N	039240	100	26 억	261104	N	N	N	N
128	20241010	090450	57	100.00	KOSDAQ	금속	N	N	N	N	N	2885	20	2	0.70	2325890	811	7.68	2860	2890	2860	3720	2010	2865	2867.93	0.97	-1	2928	2896	2863	2831	2798	2880	2815	27	855	100	2060	5	1	26979604	778	9.10	0.72	12	0.00	317.00	3999.00	3615	20240418	-20.19	2590	20240806	11.39	3615	-20.19	20240418	2590	11.39	20240806	3615	-20.19	20240418	2590	11.39	20240806	1.99	N	039240	100	26 억	261104	N	N	N	N
129	20241008	160447	57	100.00	KOSDAQ	금속	N	N	N	N	N	2865	-20	5	-0.69	30278750	10559	31.40	2880	2895	2830	3750	2020	2885	2867.58	0.97	-506	2941	2912	2856	2827	2771	2927	2842	27	865	100	2070	5	1	26979604	773	9.04	0.72	12	0.04	317.00	3999.00	3615	20240418	-20.75	2590	20240806	10.62	3615	-20.75	20240418	2590	10.62	20240806	3615	-20.75	20240418	2590	10.62	20240806	2.23	N	039240	100	26 억	261580	N	N	N	N
130	20241008	150451	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	-10	5	-0.35	28907985	10081	29.98	2880	2895	2830	3750	2020	2885	2867.57	0.97	-390	2941	2912	2856	2827	2771	2927	2842	27	865	100	2070	5	1	26979604	776	9.07	0.72	12	0.04	317.00	3999.00	3615	20240418	-20.47	2590	20240806	11.00	3615	-20.47	20240418	2590	11.00	20240806	3615	-20.47	20240418	2590	11.00	20240806	2.23	N	039240	100	26 억	261580	N	N	N	N
131	20241008	140450	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	-10	5	-0.35	27515940	9596	28.54	2880	2895	2830	3750	2020	2885	2867.44	0.97	-388	2941	2912	2856	2827	2771	2927	2842	27	865	100	2070	5	1	26979604	776	9.07	0.72	12	0.04	317.00	3999.00	3615	20240418	-20.47	2590	20240806	11.00	3615	-20.47	20240418	2590	11.00	20240806	3615	-20.47	20240418	2590	11.00	20240806	2.23	N	039240	100	26 억	261580	N	N	N	N
132	20241008	130448	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	-15	5	-0.52	20550450	7169	21.32	2880	2895	2830	3750	2020	2885	2866.57	0.97	-388	2941	2912	2856	2827	2771	2927	2842	27	865	100	2070	5	1	26979604	774	9.05	0.72	12	0.03	317.00	3999.00	3615	20240418	-20.61	2590	20240806	10.81	3615	-20.61	20240418	2590	10.81	20240806	3615	-20.61	20240418	2590	10.81	20240806	2.23	N	039240	100	26 억	261580	N	N	N	N
133	20241008	120448	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	-15	5	-0.52	16828755	5870	17.46	2880	2895	2830	3750	2020	2885	2866.91	0.97	-326	2941	2912	2856	2827	2771	2927	2842	27	865	100	2070	5	1	26979604	774	9.05	0.72	12	0.02	317.00	3999.00	3615	20240418	-20.61	2590	20240806	10.81	3615	-20.61	20240418	2590	10.81	20240806	3615	-20.61	20240418	2590	10.81	20240806	2.23	N	039240	100	26 억	261580	N	N	N	N
134	20241008	110448	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	-15	5	-0.52	16278640	5678	16.89	2880	2895	2830	3750	2020	2885	2866.97	0.97	-139	2941	2912	2856	2827	2771	2927	2842	27	865	100	2070	5	1	26979604	774	9.05	0.72	12	0.02	317.00	3999.00	3615	20240418	-20.61	2590	20240806	10.81	3615	-20.61	20240418	2590	10.81	20240806	3615	-20.61	20240418	2590	10.81	20240806	2.23	N	039240	100	26 억	261580	N	N	N	N
135	20241008	100450	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	-25	5	-0.87	11959605	4169	12.40	2880	2895	2830	3750	2020	2885	2868.70	0.97	-94	2941	2912	2856	2827	2771	2927	2842	27	865	100	2070	5	1	26979604	772	9.02	0.72	12	0.02	317.00	3999.00	3615	20240418	-20.89	2590	20240806	10.42	3615	-20.89	20240418	2590	10.42	20240806	3615	-20.89	20240418	2590	10.42	20240806	2.23	N	039240	100	26 억	261580	N	N	N	N
136	20241008	090448	57	100.00	KOSDAQ	금속	N	N	N	N	N	2885	0	3	0.00	374235	130	0.39	2880	2885	2875	3750	2020	2885	2878.73	0.97	-117	2941	2912	2856	2827	2771	2927	2842	27	865	100	2070	5	1	26979604	778	9.10	0.72	12	0.00	317.00	3999.00	3615	20240418	-20.19	2590	20240806	11.39	3615	-20.19	20240418	2590	11.39	20240806	3615	-20.19	20240418	2590	11.39	20240806	2.23	N	039240	100	26 억	261580	N	N	N	N
137	20241007	160446	57	100.00	KOSDAQ	금속	N	N	N	N	N	2885	20	2	0.70	95822665	33623	22.18	2865	2885	2800	3720	2010	2865	2849.89	0.96	2970	2968	2916	2853	2801	2738	2885	2770	27	855	100	2060	5	1	26979604	778	9.10	0.72	12	0.12	317.00	3999.00	3615	20240418	-20.19	2590	20240806	11.39	3615	-20.19	20240418	2590	11.39	20240806	3615	-20.19	20240418	2590	11.39	20240806	2.20	N	039240	100	26 억	258610	N	N	N	N
138	20241007	150434	57	100.00	KOSDAQ	금속	N	N	N	N	N	2880	15	2	0.52	86219825	30287	19.98	2865	2885	2800	3720	2010	2865	2846.76	0.96	3220	2968	2916	2853	2801	2738	2885	2770	27	855	100	2060	5	1	26979604	777	9.09	0.72	12	0.11	317.00	3999.00	3615	20240418	-20.33	2590	20240806	11.20	3615	-20.33	20240418	2590	11.20	20240806	3615	-20.33	20240418	2590	11.20	20240806	2.20	N	039240	100	26 억	258610	N	N	N	N
139	20241007	140453	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	10	2	0.35	75876945	26669	17.60	2865	2885	2800	3720	2010	2865	2845.14	0.96	2377	2968	2916	2853	2801	2738	2885	2770	27	855	100	2060	5	1	26979604	776	9.07	0.72	12	0.10	317.00	3999.00	3615	20240418	-20.47	2590	20240806	11.00	3615	-20.47	20240418	2590	11.00	20240806	3615	-20.47	20240418	2590	11.00	20240806	2.20	N	039240	100	26 억	258610	N	N	N	N
140	20241007	130439	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	10	2	0.35	73552845	25858	17.06	2865	2885	2800	3720	2010	2865	2844.49	0.96	2302	2968	2916	2853	2801	2738	2885	2770	27	855	100	2060	5	1	26979604	776	9.07	0.72	12	0.10	317.00	3999.00	3615	20240418	-20.47	2590	20240806	11.00	3615	-20.47	20240418	2590	11.00	20240806	3615	-20.47	20240418	2590	11.00	20240806	2.20	N	039240	100	26 억	258610	N	N	N	N
141	20241007	120503	57	100.00	KOSDAQ	금속	N	N	N	N	N	2880	15	2	0.52	70962260	24955	16.46	2865	2885	2800	3720	2010	2865	2843.61	0.96	2310	2968	2916	2853	2801	2738	2885	2770	27	855	100	2060	5	1	26979604	777	9.09	0.72	12	0.09	317.00	3999.00	3615	20240418	-20.33	2590	20240806	11.20	3615	-20.33	20240418	2590	11.20	20240806	3615	-20.33	20240418	2590	11.20	20240806	2.20	N	039240	100	26 억	258610	N	N	N	N
142	20241007	110433	57	100.00	KOSDAQ	금속	N	N	N	N	N	2865	0	3	0.00	63353040	22305	14.72	2865	2885	2800	3720	2010	2865	2840.31	0.96	2223	2968	2916	2853	2801	2738	2885	2770	27	855	100	2060	5	1	26979604	773	9.04	0.72	12	0.08	317.00	3999.00	3615	20240418	-20.75	2590	20240806	10.62	3615	-20.75	20240418	2590	10.62	20240806	3615	-20.75	20240418	2590	10.62	20240806	2.20	N	039240	100	26 억	258610	N	N	N	N
143	20241007	100432	57	100.00	KOSDAQ	금속	N	N	N	N	N	2865	0	3	0.00	35445465	12517	8.26	2865	2885	2800	3720	2010	2865	2831.79	0.96	294	2968	2916	2853	2801	2738	2885	2770	27	855	100	2060	5	1	26979604	773	9.04	0.72	12	0.05	317.00	3999.00	3615	20240418	-20.75	2590	20240806	10.62	3615	-20.75	20240418	2590	10.62	20240806	3615	-20.75	20240418	2590	10.62	20240806	2.20	N	039240	100	26 억	258610	N	N	N	N
144	20241007	090412	57	100.00	KOSDAQ	금속	N	N	N	N	N	2865	0	3	0.00	8731475	3076	2.03	2865	2865	2805	3720	2010	2865	2838.58	0.96	45	2968	2916	2853	2801	2738	2885	2770	27	855	100	2060	5	1	26979604	773	9.04	0.72	12	0.01	317.00	3999.00	3615	20240418	-20.75	2590	20240806	10.62	3615	-20.75	20240418	2590	10.62	20240806	3615	-20.75	20240418	2590	10.62	20240806	2.20	N	039240	100	26 억	258610	N	N	N	N
145	20241004	160419	57	100.00	KOSDAQ	금속	N	N	N	N	N	2865	-25	5	-0.87	425577380	150936	676.02	2890	2905	2790	3755	2025	2890	2819.56	0.89	17981	2923	2906	2878	2861	2833	2915	2870	27	865	100	2080	5	1	26979604	773	9.04	0.72	12	0.56	317.00	3999.00	3615	20240418	-20.75	2590	20240806	10.62	3615	-20.75	20240418	2590	10.62	20240806	3615	-20.75	20240418	2590	10.62	20240806	2.20	N	039240	100	26 억	240471	N	N	N	N
146	20241004	150422	57	100.00	KOSDAQ	금속	N	N	N	N	N	2865	-25	5	-0.87	422081565	149714	670.55	2890	2905	2790	3755	2025	2890	2819.25	0.89	18730	2923	2906	2878	2861	2833	2915	2870	27	865	100	2080	5	1	26979604	773	9.04	0.72	12	0.55	317.00	3999.00	3615	20240418	-20.75	2590	20240806	10.62	3615	-20.75	20240418	2590	10.62	20240806	3615	-20.75	20240418	2590	10.62	20240806	2.20	N	039240	100	26 억	240471	N	N	N	N
147	20241004	140423	57	100.00	KOSDAQ	금속	N	N	N	N	N	2885	-5	5	-0.17	386205895	137180	614.41	2890	2905	2790	3755	2025	2890	2815.32	0.89	15785	2923	2906	2878	2861	2833	2915	2870	27	865	100	2080	5	1	26979604	778	9.10	0.72	12	0.51	317.00	3999.00	3615	20240418	-20.19	2590	20240806	11.39	3615	-20.19	20240418	2590	11.39	20240806	3615	-20.19	20240418	2590	11.39	20240806	2.20	N	039240	100	26 억	240471	N	N	N	N
148	20241004	130423	57	100.00	KOSDAQ	금속	N	N	N	N	N	2895	5	2	0.17	380969330	135362	606.27	2890	2905	2790	3755	2025	2890	2814.45	0.89	15693	2923	2906	2878	2861	2833	2915	2870	27	865	100	2080	5	1	26979604	781	9.13	0.72	12	0.50	317.00	3999.00	3615	20240418	-19.92	2590	20240806	11.78	3615	-19.92	20240418	2590	11.78	20240806	3615	-19.92	20240418	2590	11.78	20240806	2.20	N	039240	100	26 억	240471	N	N	N	N
149	20241004	120421	57	100.00	KOSDAQ	금속	N	N	N	N	N	2895	5	2	0.17	379197920	134749	603.52	2890	2905	2790	3755	2025	2890	2814.11	0.89	15867	2923	2906	2878	2861	2833	2915	2870	27	865	100	2080	5	1	26979604	781	9.13	0.72	12	0.50	317.00	3999.00	3615	20240418	-19.92	2590	20240806	11.78	3615	-19.92	20240418	2590	11.78	20240806	3615	-19.92	20240418	2590	11.78	20240806	2.20	N	039240	100	26 억	240471	N	N	N	N
150	20241004	110421	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	-20	5	-0.69	362373375	128914	577.39	2890	2905	2790	3755	2025	2890	2810.97	0.89	16015	2923	2906	2878	2861	2833	2915	2870	27	865	100	2080	5	1	26979604	774	9.05	0.72	12	0.48	317.00	3999.00	3615	20240418	-20.61	2590	20240806	10.81	3615	-20.61	20240418	2590	10.81	20240806	3615	-20.61	20240418	2590	10.81	20240806	2.20	N	039240	100	26 억	240471	N	N	N	N
151	20241004	100417	57	100.00	KOSDAQ	금속	N	N	N	N	N	2845	-45	5	-1.56	339018620	120782	540.97	2890	2905	2790	3755	2025	2890	2806.86	0.89	17025	2923	2906	2878	2861	2833	2915	2870	27	865	100	2080	5	1	26979604	768	8.97	0.71	12	0.45	317.00	3999.00	3615	20240418	-21.30	2590	20240806	9.85	3615	-21.30	20240418	2590	9.85	20240806	3615	-21.30	20240418	2590	9.85	20240806	2.20	N	039240	100	26 억	240471	N	N	N	N
152	20241004	090417	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	-15	5	-0.52	374180	130	0.58	2890	2905	2875	3755	2025	2890	2878.31	0.89	87	2923	2906	2878	2861	2833	2915	2870	27	865	100	2080	5	1	26979604	776	9.07	0.72	12	0.00	317.00	3999.00	3615	20240418	-20.47	2590	20240806	11.00	3615	-20.47	20240418	2590	11.00	20240806	3615	-20.47	20240418	2590	11.00	20240806	2.20	N	039240	100	26 억	240471	N	N	N	N
153	20241002	160417	57	100.00	KOSDAQ	금속	N	N	N	N	N	2890	5	2	0.17	63839355	22176	109.21	2885	2895	2850	3750	2020	2885	2878.76	0.89	-573	2935	2910	2895	2870	2855	2902	2862	27	865	100	2070	5	1	26979604	780	9.12	0.72	12	0.08	317.00	3999.00	3615	20240418	-20.06	2590	20240806	11.58	3615	-20.06	20240418	2590	11.58	20240806	3615	-20.06	20240418	2590	11.58	20240806	2.16	N	039240	100	26 억	241044	N	N	N	N
154	20241002	150423	57	100.00	KOSDAQ	금속	N	N	N	N	N	2885	0	3	0.00	61505825	21366	105.22	2885	2895	2850	3750	2020	2885	2878.68	0.89	-573	2935	2910	2895	2870	2855	2902	2862	27	865	100	2070	5	1	26979604	778	9.10	0.72	12	0.08	317.00	3999.00	3615	20240418	-20.19	2590	20240806	11.39	3615	-20.19	20240418	2590	11.39	20240806	3615	-20.19	20240418	2590	11.39	20240806	2.16	N	039240	100	26 억	241044	N	N	N	N
155	20241002	140422	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	-15	5	-0.52	51339595	17837	87.84	2885	2890	2850	3750	2020	2885	2878.26	0.89	-834	2935	2910	2895	2870	2855	2902	2862	27	865	100	2070	5	1	26979604	774	9.05	0.72	12	0.07	317.00	3999.00	3615	20240418	-20.61	2590	20240806	10.81	3615	-20.61	20240418	2590	10.81	20240806	3615	-20.61	20240418	2590	10.81	20240806	2.16	N	039240	100	26 억	241044	N	N	N	N
156	20241002	130420	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	-10	5	-0.35	43914745	15251	75.11	2885	2890	2850	3750	2020	2885	2879.47	0.89	-794	2935	2910	2895	2870	2855	2902	2862	27	865	100	2070	5	1	26979604	776	9.07	0.72	12	0.06	317.00	3999.00	3615	20240418	-20.47	2590	20240806	11.00	3615	-20.47	20240418	2590	11.00	20240806	3615	-20.47	20240418	2590	11.00	20240806	2.16	N	039240	100	26 억	241044	N	N	N	N
157	20241002	120416	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	-10	5	-0.35	41844440	14532	71.57	2885	2890	2850	3750	2020	2885	2879.47	0.89	-787	2935	2910	2895	2870	2855	2902	2862	27	865	100	2070	5	1	26979604	776	9.07	0.72	12	0.05	317.00	3999.00	3615	20240418	-20.47	2590	20240806	11.00	3615	-20.47	20240418	2590	11.00	20240806	3615	-20.47	20240418	2590	11.00	20240806	2.16	N	039240	100	26 억	241044	N	N	N	N
158	20241002	110413	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	-10	5	-0.35	37893740	13158	64.80	2885	2890	2850	3750	2020	2885	2879.90	0.89	-755	2935	2910	2895	2870	2855	2902	2862	27	865	100	2070	5	1	26979604	776	9.07	0.72	12	0.05	317.00	3999.00	3615	20240418	-20.47	2590	20240806	11.00	3615	-20.47	20240418	2590	11.00	20240806	3615	-20.47	20240418	2590	11.00	20240806	2.16	N	039240	100	26 억	241044	N	N	N	N
159	20241002	100411	57	100.00	KOSDAQ	금속	N	N	N	N	N	2880	-5	5	-0.17	10373915	3611	17.78	2885	2890	2850	3750	2020	2885	2872.86	0.89	-692	2935	2910	2895	2870	2855	2902	2862	27	865	100	2070	5	1	26979604	777	9.09	0.72	12	0.01	317.00	3999.00	3615	20240418	-20.33	2590	20240806	11.20	3615	-20.33	20240418	2590	11.20	20240806	3615	-20.33	20240418	2590	11.20	20240806	2.16	N	039240	100	26 억	241044	N	N	N	N
160	20241002	090410	57	100.00	KOSDAQ	금속	N	N	N	N	N	2890	5	2	0.17	2925350	1014	4.99	2885	2890	2880	3750	2020	2885	2884.96	0.89	-950	2935	2910	2895	2870	2855	2902	2862	27	865	100	2070	5	1	26979604	780	9.12	0.72	12	0.00	317.00	3999.00	3615	20240418	-20.06	2590	20240806	11.58	3615	-20.06	20240418	2590	11.58	20240806	3615	-20.06	20240418	2590	11.58	20240806	2.16	N	039240	100	26 억	241044	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History