KissMeData/079170/price/prices-20241001.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	160722	57	100.00	KOSDAQ	금속	N	N	N	N	N	8240	-60	5	-0.72	399524350	48900	85.79	8230	8310	8000	10790	5810	8300	8168.49	5.22	10036	8586	8442	8266	8122	7946	8515	8195	26	2490	500	4980	10	1	5200000	428	27.56	0.69	12	0.94	299.00	11902.00	9040	20231201	-8.85	5330	20240805	54.60	8900	-7.42	20240110	5330	54.60	20240805	9040	-8.85	20231201	5330	54.60	20240805	1.56	N	079170	500	26 억	271558	N	N	N	N
3	20241031	150731	57	100.00	KOSDAQ	금속	N	N	N	N	N	8230	-70	5	-0.84	387208060	47404	83.16	8230	8310	8000	10790	5810	8300	8166.44	5.22	10293	8586	8442	8266	8122	7946	8515	8195	26	2490	500	4980	10	1	5200000	428	27.53	0.69	12	0.91	299.00	11902.00	9040	20231201	-8.96	5330	20240805	54.41	8900	-7.53	20240110	5330	54.41	20240805	9040	-8.96	20231201	5330	54.41	20240805	1.56	N	079170	500	26 억	271558	N	N	N	N
4	20241031	140730	57	100.00	KOSDAQ	금속	N	N	N	N	N	8230	-70	5	-0.84	359688960	44057	77.29	8230	8310	8000	10790	5810	8300	8162.15	5.22	11424	8586	8442	8266	8122	7946	8515	8195	26	2490	500	4980	10	1	5200000	428	27.53	0.69	12	0.85	299.00	11902.00	9040	20231201	-8.96	5330	20240805	54.41	8900	-7.53	20240110	5330	54.41	20240805	9040	-8.96	20231201	5330	54.41	20240805	1.56	N	079170	500	26 억	271558	N	N	N	N
5	20241031	130729	57	100.00	KOSDAQ	금속	N	N	N	N	N	8240	-60	5	-0.72	343650420	42108	73.87	8230	8310	8000	10790	5810	8300	8159.00	5.22	11592	8586	8442	8266	8122	7946	8515	8195	26	2490	500	4980	10	1	5200000	428	27.56	0.69	12	0.81	299.00	11902.00	9040	20231201	-8.85	5330	20240805	54.60	8900	-7.42	20240110	5330	54.60	20240805	9040	-8.85	20231201	5330	54.60	20240805	1.56	N	079170	500	26 억	271558	N	N	N	N
6	20241031	120730	57	100.00	KOSDAQ	금속	N	N	N	N	N	8110	-190	5	-2.29	260914020	31930	56.02	8230	8310	8000	10790	5810	8300	8168.78	5.22	4420	8586	8442	8266	8122	7946	8515	8195	26	2490	500	4980	10	1	5200000	422	27.12	0.68	12	0.61	299.00	11902.00	9040	20231201	-10.29	5330	20240805	52.16	8900	-8.88	20240110	5330	52.16	20240805	9040	-10.29	20231201	5330	52.16	20240805	1.56	N	079170	500	26 억	271558	N	N	N	N
7	20241031	110730	57	100.00	KOSDAQ	금속	N	N	N	N	N	8080	-220	5	-2.65	227954190	27867	48.89	8230	8310	8000	10790	5810	8300	8177.23	5.22	4815	8586	8442	8266	8122	7946	8515	8195	26	2490	500	4980	10	1	5200000	420	27.02	0.68	12	0.54	299.00	11902.00	9040	20231201	-10.62	5330	20240805	51.59	8900	-9.21	20240110	5330	51.59	20240805	9040	-10.62	20231201	5330	51.59	20240805	1.56	N	079170	500	26 억	271558	N	N	N	N
8	20241031	100729	57	100.00	KOSDAQ	금속	N	N	N	N	N	8130	-170	5	-2.05	146468760	17800	31.23	8230	8310	8000	10790	5810	8300	8225.89	5.22	2529	8586	8442	8266	8122	7946	8515	8195	26	2490	500	4980	10	1	5200000	423	27.19	0.68	12	0.34	299.00	11902.00	9040	20231201	-10.07	5330	20240805	52.53	8900	-8.65	20240110	5330	52.53	20240805	9040	-10.07	20231201	5330	52.53	20240805	1.56	N	079170	500	26 억	271558	N	N	N	N
9	20241031	090727	57	100.00	KOSDAQ	금속	N	N	N	N	N	8120	-180	5	-2.17	34639210	4251	7.46	8230	8270	8000	10790	5810	8300	8121.33	5.22	204	8586	8442	8266	8122	7946	8515	8195	26	2490	500	4980	10	1	5200000	422	27.16	0.68	12	0.08	299.00	11902.00	9040	20231201	-10.18	5330	20240805	52.35	8900	-8.76	20240110	5330	52.35	20240805	9040	-10.18	20231201	5330	52.35	20240805	1.56	N	079170	500	26 억	271558	N	N	N	N
10	20241030	160725	57	100.00	KOSDAQ	금속	N	N	N	N	N	8300	150	2	1.84	473849610	57002	267.36	8150	8410	8090	10590	5710	8150	8313.07	5.16	3930	8583	8366	8133	7916	7683	8475	8025	26	2440	500	4890	10	1	5200000	432	27.76	0.70	12	1.10	299.00	11902.00	9480	20231023	-12.45	5330	20240805	55.72	8900	-6.74	20240110	5330	55.72	20240805	9040	-8.19	20231201	5330	55.72	20240805	1.60	N	079170	500	26 억	268194	N	N	N	N
11	20241030	150743	57	100.00	KOSDAQ	금속	N	N	N	N	N	8320	170	2	2.09	465878470	56041	262.86	8150	8410	8090	10590	5710	8150	8313.36	5.16	4096	8583	8366	8133	7916	7683	8475	8025	26	2440	500	4890	10	1	5200000	433	27.83	0.70	12	1.08	299.00	11902.00	9480	20231023	-12.24	5330	20240805	56.10	8900	-6.52	20240110	5330	56.10	20240805	9040	-7.96	20231201	5330	56.10	20240805	1.60	N	079170	500	26 억	268194	N	N	N	N
12	20241030	140730	57	100.00	KOSDAQ	금속	N	N	N	N	N	8340	190	2	2.33	425506670	51192	240.11	8150	8410	8090	10590	5710	8150	8312.18	5.16	7357	8583	8366	8133	7916	7683	8475	8025	26	2440	500	4890	10	1	5200000	434	27.89	0.70	12	0.98	299.00	11902.00	9480	20231023	-12.03	5330	20240805	56.47	8900	-6.29	20240110	5330	56.47	20240805	9040	-7.74	20231201	5330	56.47	20240805	1.60	N	079170	500	26 억	268194	N	N	N	N
13	20241030	130732	57	100.00	KOSDAQ	금속	N	N	N	N	N	8350	200	2	2.45	307906640	37153	174.26	8150	8380	8090	10590	5710	8150	8287.77	5.16	4889	8583	8366	8133	7916	7683	8475	8025	26	2440	500	4890	10	1	5200000	434	27.93	0.70	12	0.71	299.00	11902.00	9480	20231023	-11.92	5330	20240805	56.66	8900	-6.18	20240110	5330	56.66	20240805	9040	-7.63	20231201	5330	56.66	20240805	1.60	N	079170	500	26 억	268194	N	N	N	N
14	20241030	120741	57	100.00	KOSDAQ	금속	N	N	N	N	N	8300	150	2	1.84	255015670	30793	144.43	8150	8380	8090	10590	5710	8150	8281.89	5.16	6257	8583	8366	8133	7916	7683	8475	8025	26	2440	500	4890	10	1	5200000	432	27.76	0.70	12	0.59	299.00	11902.00	9480	20231023	-12.45	5330	20240805	55.72	8900	-6.74	20240110	5330	55.72	20240805	9040	-8.19	20231201	5330	55.72	20240805	1.60	N	079170	500	26 억	268194	N	N	N	N
15	20241030	110730	57	100.00	KOSDAQ	금속	N	N	N	N	N	8340	190	2	2.33	242649070	29299	137.42	8150	8380	8090	10590	5710	8150	8282.11	5.16	6414	8583	8366	8133	7916	7683	8475	8025	26	2440	500	4890	10	1	5200000	434	27.89	0.70	12	0.56	299.00	11902.00	9480	20231023	-12.03	5330	20240805	56.47	8900	-6.29	20240110	5330	56.47	20240805	9040	-7.74	20231201	5330	56.47	20240805	1.60	N	079170	500	26 억	268194	N	N	N	N
16	20241030	100727	57	100.00	KOSDAQ	금속	N	N	N	N	N	8270	120	2	1.47	103507480	12595	59.08	8150	8290	8090	10590	5710	8150	8218.49	5.16	1313	8583	8366	8133	7916	7683	8475	8025	26	2440	500	4890	10	1	5200000	430	27.66	0.69	12	0.24	299.00	11902.00	9480	20231023	-12.76	5330	20240805	55.16	8900	-7.08	20240110	5330	55.16	20240805	9040	-8.52	20231201	5330	55.16	20240805	1.60	N	079170	500	26 억	268194	N	N	N	N
17	20241030	090731	57	100.00	KOSDAQ	금속	N	N	N	N	N	8090	-60	5	-0.74	16277990	2002	9.39	8150	8160	8090	10590	5710	8150	8130.23	5.16	-305	8583	8366	8133	7916	7683	8475	8025	26	2440	500	4890	10	1	5200000	421	27.06	0.68	12	0.04	299.00	11902.00	9480	20231023	-14.66	5330	20240805	51.78	8900	-9.10	20240110	5330	51.78	20240805	9040	-10.51	20231201	5330	51.78	20240805	1.60	N	079170	500	26 억	268194	N	N	N	N
18	20241029	160704	57	100.00	KOSDAQ	금속	N	N	N	N	N	8150	10	2	0.12	173199530	21319	79.39	8140	8350	7900	10580	5700	8140	8124.18	5.18	-1002	8433	8286	7993	7846	7553	8360	7920	26	2440	500	4880	10	1	5200000	424	27.26	0.68	12	0.41	299.00	11902.00	10970	20231020	-25.71	5330	20240805	52.91	8900	-8.43	20240110	5330	52.91	20240805	9040	-9.85	20231201	5330	52.91	20240805	1.60	N	079170	500	26 억	269191	N	N	N	N
19	20241029	150717	57	100.00	KOSDAQ	금속	N	N	N	N	N	8140	0	3	0.00	168212950	20707	77.11	8140	8350	7900	10580	5700	8140	8123.48	5.18	-1103	8433	8286	7993	7846	7553	8360	7920	26	2440	500	4880	10	1	5200000	423	27.22	0.68	12	0.40	299.00	11902.00	10970	20231020	-25.80	5330	20240805	52.72	8900	-8.54	20240110	5330	52.72	20240805	9040	-9.96	20231201	5330	52.72	20240805	1.60	N	079170	500	26 억	269191	N	N	N	N
20	20241029	140637	57	100.00	KOSDAQ	금속	N	N	N	N	N	8150	10	2	0.12	163296130	20102	74.85	8140	8350	7900	10580	5700	8140	8123.37	5.18	-961	8433	8286	7993	7846	7553	8360	7920	26	2440	500	4880	10	1	5200000	424	27.26	0.68	12	0.39	299.00	11902.00	10970	20231020	-25.71	5330	20240805	52.91	8900	-8.43	20240110	5330	52.91	20240805	9040	-9.85	20231201	5330	52.91	20240805	1.60	N	079170	500	26 억	269191	N	N	N	N
21	20241029	130709	57	100.00	KOSDAQ	금속	N	N	N	N	N	8160	20	2	0.25	154519880	19021	70.83	8140	8350	7900	10580	5700	8140	8123.64	5.18	-533	8433	8286	7993	7846	7553	8360	7920	26	2440	500	4880	10	1	5200000	424	27.29	0.69	12	0.37	299.00	11902.00	10970	20231020	-25.62	5330	20240805	53.10	8900	-8.31	20240110	5330	53.10	20240805	9040	-9.73	20231201	5330	53.10	20240805	1.60	N	079170	500	26 억	269191	N	N	N	N
22	20241029	120713	57	100.00	KOSDAQ	금속	N	N	N	N	N	8140	0	3	0.00	150038010	18473	68.79	8140	8350	7900	10580	5700	8140	8122.01	5.18	-315	8433	8286	7993	7846	7553	8360	7920	26	2440	500	4880	10	1	5200000	423	27.22	0.68	12	0.36	299.00	11902.00	10970	20231020	-25.80	5330	20240805	52.72	8900	-8.54	20240110	5330	52.72	20240805	9040	-9.96	20231201	5330	52.72	20240805	1.60	N	079170	500	26 억	269191	N	N	N	N
23	20241029	110727	57	100.00	KOSDAQ	금속	N	N	N	N	N	8100	-40	5	-0.49	141241310	17397	64.78	8140	8350	7900	10580	5700	8140	8118.71	5.18	-265	8433	8286	7993	7846	7553	8360	7920	26	2440	500	4880	10	1	5200000	421	27.09	0.68	12	0.33	299.00	11902.00	10970	20231020	-26.16	5330	20240805	51.97	8900	-8.99	20240110	5330	51.97	20240805	9040	-10.40	20231201	5330	51.97	20240805	1.60	N	079170	500	26 억	269191	N	N	N	N
24	20241029	100710	57	100.00	KOSDAQ	금속	N	N	N	N	N	8130	-10	5	-0.12	105986800	13000	48.41	8140	8350	7990	10580	5700	8140	8152.84	5.18	-290	8433	8286	7993	7846	7553	8360	7920	26	2440	500	4880	10	1	5200000	423	27.19	0.68	12	0.25	299.00	11902.00	10970	20231020	-25.89	5330	20240805	52.53	8900	-8.65	20240110	5330	52.53	20240805	9040	-10.07	20231201	5330	52.53	20240805	1.60	N	079170	500	26 억	269191	N	N	N	N
25	20241028	160702	57	100.00	KOSDAQ	금속	N	N	N	N	N	8140	410	2	5.30	215216880	26841	158.44	7740	8140	7700	10040	5420	7730	8020.70	5.02	8088	8030	7880	7700	7550	7370	7955	7625	26	2310	500	4630	10	1	5200000	423	27.22	0.68	12	0.52	299.00	11902.00	14580	20231019	-44.17	5330	20240805	52.72	8900	-8.54	20240110	5330	52.72	20240805	9040	-9.96	20231201	5330	52.72	20240805	1.60	N	079170	500	26 억	261206	N	N	N	N
26	20241028	150707	57	100.00	KOSDAQ	금속	N	N	N	N	N	8130	400	2	5.17	200260940	25001	147.58	7740	8130	7700	10040	5420	7730	8012.84	5.02	8033	8030	7880	7700	7550	7370	7955	7625	26	2310	500	4630	10	1	5200000	423	27.19	0.68	12	0.48	299.00	11902.00	14580	20231019	-44.24	5330	20240805	52.53	8900	-8.65	20240110	5330	52.53	20240805	9040	-10.07	20231201	5330	52.53	20240805	1.60	N	079170	500	26 억	261206	N	N	N	N
27	20241028	140710	57	100.00	KOSDAQ	금속	N	N	N	N	N	8090	360	2	4.66	191702220	23947	141.36	7740	8130	7700	10040	5420	7730	8008.07	5.02	8032	8030	7880	7700	7550	7370	7955	7625	26	2310	500	4630	10	1	5200000	421	27.06	0.68	12	0.46	299.00	11902.00	14580	20231019	-44.51	5330	20240805	51.78	8900	-9.10	20240110	5330	51.78	20240805	9040	-10.51	20231201	5330	51.78	20240805	1.60	N	079170	500	26 억	261206	N	N	N	N
28	20241028	130706	57	100.00	KOSDAQ	금속	N	N	N	N	N	8070	340	2	4.40	163660670	20486	120.93	7740	8130	7700	10040	5420	7730	7991.99	5.02	7310	8030	7880	7700	7550	7370	7955	7625	26	2310	500	4630	10	1	5200000	420	26.99	0.68	12	0.39	299.00	11902.00	14580	20231019	-44.65	5330	20240805	51.41	8900	-9.33	20240110	5330	51.41	20240805	9040	-10.73	20231201	5330	51.41	20240805	1.60	N	079170	500	26 억	261206	N	N	N	N
29	20241028	120707	57	100.00	KOSDAQ	금속	N	N	N	N	N	8090	360	2	4.66	153944310	19282	113.82	7740	8130	7700	10040	5420	7730	7987.05	5.02	7115	8030	7880	7700	7550	7370	7955	7625	26	2310	500	4630	10	1	5200000	421	27.06	0.68	12	0.37	299.00	11902.00	14580	20231019	-44.51	5330	20240805	51.78	8900	-9.10	20240110	5330	51.78	20240805	9040	-10.51	20231201	5330	51.78	20240805	1.60	N	079170	500	26 억	261206	N	N	N	N
30	20241028	110609	57	100.00	KOSDAQ	금속	N	N	N	N	N	8090	360	2	4.66	123686210	15536	91.71	7740	8120	7700	10040	5420	7730	7964.91	5.02	6749	8030	7880	7700	7550	7370	7955	7625	26	2310	500	4630	10	1	5200000	421	27.06	0.68	12	0.30	299.00	11902.00	14580	20231019	-44.51	5330	20240805	51.78	8900	-9.10	20240110	5330	51.78	20240805	9040	-10.51	20231201	5330	51.78	20240805	1.60	N	079170	500	26 억	261206	N	N	N	N
31	20241028	100703	57	100.00	KOSDAQ	금속	N	N	N	N	N	8080	350	2	4.53	76614770	9700	57.26	7740	8080	7700	10040	5420	7730	7902.72	5.02	4132	8030	7880	7700	7550	7370	7955	7625	26	2310	500	4630	10	1	5200000	420	27.02	0.68	12	0.19	299.00	11902.00	14580	20231019	-44.58	5330	20240805	51.59	8900	-9.21	20240110	5330	51.59	20240805	9040	-10.62	20231201	5330	51.59	20240805	1.60	N	079170	500	26 억	261206	N	N	N	N
32	20241028	090702	57	100.00	KOSDAQ	금속	N	N	N	N	N	7840	110	2	1.42	26874720	3470	20.48	7740	7900	7700	10040	5420	7730	7745.99	5.02	1100	8030	7880	7700	7550	7370	7955	7625	26	2310	500	4630	10	1	5200000	408	26.22	0.66	12	0.07	299.00	11902.00	14580	20231019	-46.23	5330	20240805	47.09	8900	-11.91	20240110	5330	47.09	20240805	9040	-13.27	20231201	5330	47.09	20240805	1.60	N	079170	500	26 억	261206	N	N	N	N
33	20241025	160701	57	100.00	KOSDAQ	금속	N	N	N	N	N	7730	60	2	0.78	130177920	16940	106.02	7670	7850	7520	9970	5370	7670	7684.65	5.13	-5417	7910	7790	7650	7530	7390	7720	7460	26	2300	500	4600	10	1	5200000	402	25.85	0.65	12	0.33	299.00	11902.00	14580	20231019	-46.98	5330	20240805	45.03	8900	-13.15	20240110	5330	45.03	20240805	9040	-14.49	20231201	5330	45.03	20240805	1.60	N	079170	500	26 억	266606	N	N	N	N
34	20241025	150705	57	100.00	KOSDAQ	금속	N	N	N	N	N	7680	10	2	0.13	127477480	16590	103.83	7670	7850	7520	9970	5370	7670	7684.00	5.13	-5261	7910	7790	7650	7530	7390	7720	7460	26	2300	500	4600	10	1	5200000	399	25.69	0.65	12	0.32	299.00	11902.00	14580	20231019	-47.33	5330	20240805	44.09	8900	-13.71	20240110	5330	44.09	20240805	9040	-15.04	20231201	5330	44.09	20240805	1.60	N	079170	500	26 억	266606	N	N	N	N
35	20241025	140704	57	100.00	KOSDAQ	금속	N	N	N	N	N	7750	80	2	1.04	103617700	13489	84.42	7670	7850	7520	9970	5370	7670	7681.65	5.13	-5156	7910	7790	7650	7530	7390	7720	7460	26	2300	500	4600	10	1	5200000	403	25.92	0.65	12	0.26	299.00	11902.00	14580	20231019	-46.84	5330	20240805	45.40	8900	-12.92	20240110	5330	45.40	20240805	9040	-14.27	20231201	5330	45.40	20240805	1.60	N	079170	500	26 억	266606	N	N	N	N
36	20241025	130706	57	100.00	KOSDAQ	금속	N	N	N	N	N	7550	-120	5	-1.56	52091460	6853	42.89	7670	7700	7520	9970	5370	7670	7601.21	5.13	-2025	7910	7790	7650	7530	7390	7720	7460	26	2300	500	4600	10	1	5200000	393	25.25	0.63	12	0.13	299.00	11902.00	14580	20231019	-48.22	5330	20240805	41.65	8900	-15.17	20240110	5330	41.65	20240805	9040	-16.48	20231201	5330	41.65	20240805	1.60	N	079170	500	26 억	266606	N	N	N	N
37	20241025	120708	57	100.00	KOSDAQ	금속	N	N	N	N	N	7660	-10	5	-0.13	49149860	6467	40.47	7670	7700	7520	9970	5370	7670	7600.05	5.13	-1793	7910	7790	7650	7530	7390	7720	7460	26	2300	500	4600	10	1	5200000	398	25.62	0.64	12	0.12	299.00	11902.00	14580	20231019	-47.46	5330	20240805	43.71	8900	-13.93	20240110	5330	43.71	20240805	9040	-15.27	20231201	5330	43.71	20240805	1.60	N	079170	500	26 억	266606	N	N	N	N
38	20241025	110702	57	100.00	KOSDAQ	금속	N	N	N	N	N	7580	-90	5	-1.17	38609250	5072	31.74	7670	7700	7540	9970	5370	7670	7612.18	5.13	-1744	7910	7790	7650	7530	7390	7720	7460	26	2300	500	4600	10	1	5200000	394	25.35	0.64	12	0.10	299.00	11902.00	14580	20231019	-48.01	5330	20240805	42.21	8900	-14.83	20240110	5330	42.21	20240805	9040	-16.15	20231201	5330	42.21	20240805	1.60	N	079170	500	26 억	266606	N	N	N	N
39	20241025	100705	57	100.00	KOSDAQ	금속	N	N	N	N	N	7620	-50	5	-0.65	33774640	4432	27.74	7670	7700	7570	9970	5370	7670	7620.58	5.13	-1516	7910	7790	7650	7530	7390	7720	7460	26	2300	500	4600	10	1	5200000	396	25.48	0.64	12	0.09	299.00	11902.00	14580	20231019	-47.74	5330	20240805	42.96	8900	-14.38	20240110	5330	42.96	20240805	9040	-15.71	20231201	5330	42.96	20240805	1.60	N	079170	500	26 억	266606	N	N	N	N
40	20241025	090706	57	100.00	KOSDAQ	금속	N	N	N	N	N	7690	20	2	0.26	8073310	1053	6.59	7670	7700	7660	9970	5370	7670	7666.95	5.13	-143	7910	7790	7650	7530	7390	7720	7460	26	2300	500	4600	10	1	5200000	400	25.72	0.65	12	0.02	299.00	11902.00	14580	20231019	-47.26	5330	20240805	44.28	8900	-13.60	20240110	5330	44.28	20240805	9040	-14.93	20231201	5330	44.28	20240805	1.60	N	079170	500	26 억	266606	N	N	N	N
41	20241024	160652	57	100.00	KOSDAQ	금속	N	N	N	N	N	7670	-140	5	-1.79	121775560	15977	163.25	7770	7770	7510	10150	5470	7810	7620.79	5.22	-3898	7936	7872	7756	7692	7576	7905	7725	26	2340	500	4680	10	1	5200000	399	25.65	0.64	12	0.31	299.00	11902.00	14580	20231019	-47.39	5330	20240805	43.90	8900	-13.82	20240110	5330	43.90	20240805	9040	-15.15	20231201	5330	43.90	20240805	1.60	N	079170	500	26 억	271308	N	N	N	N
42	20241024	150658	57	100.00	KOSDAQ	금속	N	N	N	N	N	7610	-200	5	-2.56	69496140	9065	92.62	7770	7770	7610	10150	5470	7810	7664.89	5.22	-3189	7936	7872	7756	7692	7576	7905	7725	26	2340	500	4680	10	1	5200000	396	25.45	0.64	12	0.17	299.00	11902.00	14580	20231019	-47.81	5330	20240805	42.78	8900	-14.49	20240110	5330	42.78	20240805	9040	-15.82	20231201	5330	42.78	20240805	1.60	N	079170	500	26 억	271308	N	N	N	N
43	20241024	140646	57	100.00	KOSDAQ	금속	N	N	N	N	N	7690	-120	5	-1.54	55280650	7204	73.61	7770	7770	7620	10150	5470	7810	7671.76	5.22	-3103	7936	7872	7756	7692	7576	7905	7725	26	2340	500	4680	10	1	5200000	400	25.72	0.65	12	0.14	299.00	11902.00	14580	20231019	-47.26	5330	20240805	44.28	8900	-13.60	20240110	5330	44.28	20240805	9040	-14.93	20231201	5330	44.28	20240805	1.60	N	079170	500	26 억	271308	N	N	N	N
44	20241024	130657	57	100.00	KOSDAQ	금속	N	N	N	N	N	7700	-110	5	-1.41	43293160	5642	57.65	7770	7770	7620	10150	5470	7810	7671.01	5.22	-2184	7936	7872	7756	7692	7576	7905	7725	26	2340	500	4680	10	1	5200000	400	25.75	0.65	12	0.11	299.00	11902.00	14580	20231019	-47.19	5330	20240805	44.47	8900	-13.48	20240110	5330	44.47	20240805	9040	-14.82	20231201	5330	44.47	20240805	1.60	N	079170	500	26 억	271308	N	N	N	N
45	20241024	120656	57	100.00	KOSDAQ	금속	N	N	N	N	N	7720	-90	5	-1.15	30426600	3965	40.51	7770	7770	7620	10150	5470	7810	7670.42	5.22	-2239	7936	7872	7756	7692	7576	7905	7725	26	2340	500	4680	10	1	5200000	401	25.82	0.65	12	0.08	299.00	11902.00	14580	20231019	-47.05	5330	20240805	44.84	8900	-13.26	20240110	5330	44.84	20240805	9040	-14.60	20231201	5330	44.84	20240805	1.60	N	079170	500	26 억	271308	N	N	N	N
46	20241024	110659	57	100.00	KOSDAQ	금속	N	N	N	N	N	7690	-120	5	-1.54	30010360	3911	39.96	7770	7770	7620	10150	5470	7810	7669.88	5.22	-2245	7936	7872	7756	7692	7576	7905	7725	26	2340	500	4680	10	1	5200000	400	25.72	0.65	12	0.08	299.00	11902.00	14580	20231019	-47.26	5330	20240805	44.28	8900	-13.60	20240110	5330	44.28	20240805	9040	-14.93	20231201	5330	44.28	20240805	1.60	N	079170	500	26 억	271308	N	N	N	N
47	20241024	100707	57	100.00	KOSDAQ	금속	N	N	N	N	N	7640	-170	5	-2.18	24271170	3163	32.32	7770	7770	7620	10150	5470	7810	7669.19	5.22	-1809	7936	7872	7756	7692	7576	7905	7725	26	2340	500	4680	10	1	5200000	397	25.55	0.64	12	0.06	299.00	11902.00	14580	20231019	-47.60	5330	20240805	43.34	8900	-14.16	20240110	5330	43.34	20240805	9040	-15.49	20231201	5330	43.34	20240805	1.60	N	079170	500	26 억	271308	N	N	N	N
48	20241024	090730	57	100.00	KOSDAQ	금속	N	N	N	N	N	7730	-80	5	-1.02	5314380	685	7.00	7770	7770	7710	10150	5470	7810	7749.78	5.22	-153	7936	7872	7756	7692	7576	7905	7725	26	2340	500	4680	10	1	5200000	402	25.85	0.65	12	0.01	299.00	11902.00	14580	20231019	-46.98	5330	20240805	45.03	8900	-13.15	20240110	5330	45.03	20240805	9040	-14.49	20231201	5330	45.03	20240805	1.60	N	079170	500	26 억	271308	N	N	N	N
49	20241023	160656	57	100.00	KOSDAQ	금속	N	N	N	N	N	7810	10	2	0.13	75703740	9787	59.49	7780	7820	7640	10140	5460	7800	7734.19	5.23	-667	8106	7952	7776	7622	7446	7865	7535	26	2340	500	4680	10	1	5200000	406	26.12	0.66	12	0.19	299.00	11902.00	14580	20231019	-46.43	5330	20240805	46.53	8900	-12.25	20240110	5330	46.53	20240805	9480	-17.62	20231023	5330	46.53	20240805	1.60	N	079170	500	26 억	271978	N	N	N	N
50	20241023	150711	57	100.00	KOSDAQ	금속	N	N	N	N	N	7800	0	3	0.00	58146740	7524	45.73	7780	7820	7640	10140	5460	7800	7726.81	5.23	-802	8106	7952	7776	7622	7446	7865	7535	26	2340	500	4680	10	1	5200000	406	26.09	0.66	12	0.14	299.00	11902.00	14580	20231019	-46.50	5330	20240805	46.34	8900	-12.36	20240110	5330	46.34	20240805	9480	-17.72	20231023	5330	46.34	20240805	1.60	N	079170	500	26 억	271978	N	N	N	N
51	20241023	140713	57	100.00	KOSDAQ	금속	N	N	N	N	N	7770	-30	5	-0.38	49296290	6384	38.80	7780	7820	7640	10140	5460	7800	7720.10	5.23	-833	8106	7952	7776	7622	7446	7865	7535	26	2340	500	4680	10	1	5200000	404	25.99	0.65	12	0.12	299.00	11902.00	14580	20231019	-46.71	5330	20240805	45.78	8900	-12.70	20240110	5330	45.78	20240805	9480	-18.04	20231023	5330	45.78	20240805	1.60	N	079170	500	26 억	271978	N	N	N	N
52	20241023	130702	57	100.00	KOSDAQ	금속	N	N	N	N	N	7750	-50	5	-0.64	40688500	5269	32.03	7780	7820	7640	10140	5460	7800	7720.12	5.23	-1471	8106	7952	7776	7622	7446	7865	7535	26	2340	500	4680	10	1	5200000	403	25.92	0.65	12	0.10	299.00	11902.00	14580	20231019	-46.84	5330	20240805	45.40	8900	-12.92	20240110	5330	45.40	20240805	9480	-18.25	20231023	5330	45.40	20240805	1.60	N	079170	500	26 억	271978	N	N	N	N
53	20241023	120658	57	100.00	KOSDAQ	금속	N	N	N	N	N	7730	-70	5	-0.90	32057630	4153	25.24	7780	7820	7640	10140	5460	7800	7716.33	5.23	-1167	8106	7952	7776	7622	7446	7865	7535	26	2340	500	4680	10	1	5200000	402	25.85	0.65	12	0.08	299.00	11902.00	14580	20231019	-46.98	5330	20240805	45.03	8900	-13.15	20240110	5330	45.03	20240805	9480	-18.46	20231023	5330	45.03	20240805	1.60	N	079170	500	26 억	271978	N	N	N	N
54	20241023	110655	57	100.00	KOSDAQ	금속	N	N	N	N	N	7650	-150	5	-1.92	28738640	3722	22.62	7780	7820	7640	10140	5460	7800	7718.21	5.23	-960	8106	7952	7776	7622	7446	7865	7535	26	2340	500	4680	10	1	5200000	398	25.59	0.64	12	0.07	299.00	11902.00	14580	20231019	-47.53	5330	20240805	43.53	8900	-14.04	20240110	5330	43.53	20240805	9480	-19.30	20231023	5330	43.53	20240805	1.60	N	079170	500	26 억	271978	N	N	N	N
55	20241023	100659	57	100.00	KOSDAQ	금속	N	N	N	N	N	7750	-50	5	-0.64	18111240	2339	14.22	7780	7820	7680	10140	5460	7800	7739.54	5.23	-805	8106	7952	7776	7622	7446	7865	7535	26	2340	500	4680	10	1	5200000	403	25.92	0.65	12	0.04	299.00	11902.00	14580	20231019	-46.84	5330	20240805	45.40	8900	-12.92	20240110	5330	45.40	20240805	9480	-18.25	20231023	5330	45.40	20240805	1.60	N	079170	500	26 억	271978	N	N	N	N
56	20241023	090659	57	100.00	KOSDAQ	금속	N	N	N	N	N	7820	20	2	0.26	5421490	696	4.23	7780	7820	7780	10140	5460	7800	7786.85	5.23	291	8106	7952	7776	7622	7446	7865	7535	26	2340	500	4680	10	1	5200000	407	26.15	0.66	12	0.01	299.00	11902.00	14580	20231019	-46.36	5330	20240805	46.72	8900	-12.13	20240110	5330	46.72	20240805	9480	-17.51	20231023	5330	46.72	20240805	1.60	N	079170	500	26 억	271978	N	N	N	N
57	20241022	160650	57	100.00	KOSDAQ	금속	N	N	N	N	N	7800	30	2	0.39	126473750	16452	118.68	7810	7930	7600	10100	5440	7770	7687.43	5.26	-1767	7963	7866	7773	7676	7583	7915	7725	26	2330	500	4660	10	1	5200000	406	26.09	0.66	12	0.32	299.00	11902.00	14580	20231019	-46.50	5330	20240805	46.34	8900	-12.36	20240110	5330	46.34	20240805	9480	-17.72	20231023	5330	46.34	20240805	1.60	N	079170	500	26 억	273720	N	N	N	N
58	20241022	150658	57	100.00	KOSDAQ	금속	N	N	N	N	N	7780	10	2	0.13	122390520	15925	114.87	7810	7930	7600	10100	5440	7770	7685.43	5.26	-1700	7963	7866	7773	7676	7583	7915	7725	26	2330	500	4660	10	1	5200000	405	26.02	0.65	12	0.31	299.00	11902.00	14580	20231019	-46.64	5330	20240805	45.97	8900	-12.58	20240110	5330	45.97	20240805	9480	-17.93	20231023	5330	45.97	20240805	1.60	N	079170	500	26 억	273720	N	N	N	N
59	20241022	140658	57	100.00	KOSDAQ	금속	N	N	N	N	N	7740	-30	5	-0.39	102832370	13413	96.75	7810	7810	7600	10100	5440	7770	7666.61	5.26	-1397	7963	7866	7773	7676	7583	7915	7725	26	2330	500	4660	10	1	5200000	402	25.89	0.65	12	0.26	299.00	11902.00	14580	20231019	-46.91	5330	20240805	45.22	8900	-13.03	20240110	5330	45.22	20240805	9480	-18.35	20231023	5330	45.22	20240805	1.60	N	079170	500	26 억	273720	N	N	N	N
60	20241022	130659	57	100.00	KOSDAQ	금속	N	N	N	N	N	7720	-50	5	-0.64	92462450	12066	87.04	7810	7810	7600	10100	5440	7770	7663.05	5.26	-1606	7963	7866	7773	7676	7583	7915	7725	26	2330	500	4660	10	1	5200000	401	25.82	0.65	12	0.23	299.00	11902.00	14580	20231019	-47.05	5330	20240805	44.84	8900	-13.26	20240110	5330	44.84	20240805	9480	-18.57	20231023	5330	44.84	20240805	1.60	N	079170	500	26 억	273720	N	N	N	N
61	20241022	120657	57	100.00	KOSDAQ	금속	N	N	N	N	N	7660	-110	5	-1.42	81442520	10626	76.65	7810	7810	7600	10100	5440	7770	7664.45	5.26	-2478	7963	7866	7773	7676	7583	7915	7725	26	2330	500	4660	10	1	5200000	398	25.62	0.64	12	0.20	299.00	11902.00	14580	20231019	-47.46	5330	20240805	43.71	8900	-13.93	20240110	5330	43.71	20240805	9480	-19.20	20231023	5330	43.71	20240805	1.60	N	079170	500	26 억	273720	N	N	N	N
62	20241022	110653	57	100.00	KOSDAQ	금속	N	N	N	N	N	7680	-90	5	-1.16	76230860	9944	71.73	7810	7810	7600	10100	5440	7770	7666.01	5.26	-2607	7963	7866	7773	7676	7583	7915	7725	26	2330	500	4660	10	1	5200000	399	25.69	0.65	12	0.19	299.00	11902.00	14580	20231019	-47.33	5330	20240805	44.09	8900	-13.71	20240110	5330	44.09	20240805	9480	-18.99	20231023	5330	44.09	20240805	1.60	N	079170	500	26 억	273720	N	N	N	N
63	20241022	100656	57	100.00	KOSDAQ	금속	N	N	N	N	N	7630	-140	5	-1.80	63797810	8314	59.97	7810	7810	7600	10100	5440	7770	7673.53	5.26	-3037	7963	7866	7773	7676	7583	7915	7725	26	2330	500	4660	10	1	5200000	397	25.52	0.64	12	0.16	299.00	11902.00	14580	20231019	-47.67	5330	20240805	43.15	8900	-14.27	20240110	5330	43.15	20240805	9480	-19.51	20231023	5330	43.15	20240805	1.60	N	079170	500	26 억	273720	N	N	N	N
64	20241022	090655	57	100.00	KOSDAQ	금속	N	N	N	N	N	7800	30	2	0.39	6483710	831	5.99	7810	7810	7770	10100	5440	7770	7802.34	5.26	-519	7963	7866	7773	7676	7583	7915	7725	26	2330	500	4660	10	1	5200000	406	26.09	0.66	12	0.02	299.00	11902.00	14580	20231019	-46.50	5330	20240805	46.34	8900	-12.36	20240110	5330	46.34	20240805	9480	-17.72	20231023	5330	46.34	20240805	1.60	N	079170	500	26 억	273720	N	N	N	N
65	20241021	160649	57	100.00	KOSDAQ	금속	N	N	N	N	N	7770	20	2	0.26	107525560	13863	81.73	7710	7870	7680	10070	5430	7750	7756.31	5.25	1134	7836	7792	7706	7662	7576	7815	7685	26	2320	500	4650	10	1	5200000	404	25.99	0.65	12	0.27	299.00	11902.00	14580	20231019	-46.71	5330	20240805	45.78	8900	-12.70	20240110	5330	45.78	20240805	9480	-18.04	20231023	5330	45.78	20240805	1.59	N	079170	500	26 억	272754	N	N	N	N
66	20241021	150654	57	100.00	KOSDAQ	금속	N	N	N	N	N	7800	50	2	0.65	97182450	12523	73.83	7710	7870	7680	10070	5430	7750	7760.33	5.25	1144	7836	7792	7706	7662	7576	7815	7685	26	2320	500	4650	10	1	5200000	406	26.09	0.66	12	0.24	299.00	11902.00	14580	20231019	-46.50	5330	20240805	46.34	8900	-12.36	20240110	5330	46.34	20240805	9480	-17.72	20231023	5330	46.34	20240805	1.59	N	079170	500	26 억	272754	N	N	N	N
67	20241021	140655	57	100.00	KOSDAQ	금속	N	N	N	N	N	7790	40	2	0.52	93575460	12060	71.10	7710	7870	7680	10070	5430	7750	7759.18	5.25	1213	7836	7792	7706	7662	7576	7815	7685	26	2320	500	4650	10	1	5200000	405	26.05	0.65	12	0.23	299.00	11902.00	14580	20231019	-46.57	5330	20240805	46.15	8900	-12.47	20240110	5330	46.15	20240805	9480	-17.83	20231023	5330	46.15	20240805	1.59	N	079170	500	26 억	272754	N	N	N	N
68	20241021	130652	57	100.00	KOSDAQ	금속	N	N	N	N	N	7690	-60	5	-0.77	82099830	10578	62.37	7710	7870	7680	10070	5430	7750	7761.40	5.25	1708	7836	7792	7706	7662	7576	7815	7685	26	2320	500	4650	10	1	5200000	400	25.72	0.65	12	0.20	299.00	11902.00	14580	20231019	-47.26	5330	20240805	44.28	8900	-13.60	20240110	5330	44.28	20240805	9480	-18.88	20231023	5330	44.28	20240805	1.59	N	079170	500	26 억	272754	N	N	N	N
69	20241021	120653	57	100.00	KOSDAQ	금속	N	N	N	N	N	7730	-20	5	-0.26	66264540	8522	50.24	7710	7870	7690	10070	5430	7750	7775.77	5.25	1706	7836	7792	7706	7662	7576	7815	7685	26	2320	500	4650	10	1	5200000	402	25.85	0.65	12	0.16	299.00	11902.00	14580	20231019	-46.98	5330	20240805	45.03	8900	-13.15	20240110	5330	45.03	20240805	9480	-18.46	20231023	5330	45.03	20240805	1.59	N	079170	500	26 억	272754	N	N	N	N
70	20241021	110650	57	100.00	KOSDAQ	금속	N	N	N	N	N	7810	60	2	0.77	30757900	3960	23.35	7710	7870	7690	10070	5430	7750	7767.24	5.25	808	7836	7792	7706	7662	7576	7815	7685	26	2320	500	4650	10	1	5200000	406	26.12	0.66	12	0.08	299.00	11902.00	14580	20231019	-46.43	5330	20240805	46.53	8900	-12.25	20240110	5330	46.53	20240805	9480	-17.62	20231023	5330	46.53	20240805	1.59	N	079170	500	26 억	272754	N	N	N	N
71	20241021	100652	57	100.00	KOSDAQ	금속	N	N	N	N	N	7840	90	2	1.16	21942330	2831	16.69	7710	7840	7690	10070	5430	7750	7750.74	5.25	648	7836	7792	7706	7662	7576	7815	7685	26	2320	500	4650	10	1	5200000	408	26.22	0.66	12	0.05	299.00	11902.00	14580	20231019	-46.23	5330	20240805	47.09	8900	-11.91	20240110	5330	47.09	20240805	9480	-17.30	20231023	5330	47.09	20240805	1.59	N	079170	500	26 억	272754	N	N	N	N
72	20241021	090650	57	100.00	KOSDAQ	금속	N	N	N	N	N	7690	-60	5	-0.77	4240810	550	3.24	7710	7740	7690	10070	5430	7750	7709.00	5.25	-48	7836	7792	7706	7662	7576	7815	7685	26	2320	500	4650	10	1	5200000	400	25.72	0.65	12	0.01	299.00	11902.00	14580	20231019	-47.26	5330	20240805	44.28	8900	-13.60	20240110	5330	44.28	20240805	9480	-18.88	20231023	5330	44.28	20240805	1.59	N	079170	500	26 억	272754	N	N	N	N
73	20241018	160650	57	100.00	KOSDAQ	금속	N	N	N	N	N	7750	20	2	0.26	129989420	16942	150.33	7730	7750	7620	10040	5420	7730	7672.31	5.25	-97	7883	7806	7763	7686	7643	7785	7665	26	2310	500	4630	10	1	5200000	403	25.92	0.65	12	0.33	299.00	11902.00	14580	20231019	-46.84	5330	20240805	45.40	8900	-12.92	20240110	5330	45.40	20240805	14580	-46.84	20231019	5330	45.40	20240805	1.58	N	079170	500	26 억	272815	N	N	N	N
74	20241018	150709	57	100.00	KOSDAQ	금속	N	N	N	N	N	7720	-10	5	-0.13	126175840	16448	145.94	7730	7750	7620	10040	5420	7730	7670.87	5.25	-92	7883	7806	7763	7686	7643	7785	7665	26	2310	500	4630	10	1	5200000	401	25.82	0.65	12	0.32	299.00	11902.00	14580	20231019	-47.05	5330	20240805	44.84	8900	-13.26	20240110	5330	44.84	20240805	14580	-47.05	20231019	5330	44.84	20240805	1.58	N	079170	500	26 억	272815	N	N	N	N
75	20241018	140709	57	100.00	KOSDAQ	금속	N	N	N	N	N	7680	-50	5	-0.65	115929190	15115	134.12	7730	7750	7620	10040	5420	7730	7669.45	5.25	-798	7883	7806	7763	7686	7643	7785	7665	26	2310	500	4630	10	1	5200000	399	25.69	0.65	12	0.29	299.00	11902.00	14580	20231019	-47.33	5330	20240805	44.09	8900	-13.71	20240110	5330	44.09	20240805	14580	-47.33	20231019	5330	44.09	20240805	1.58	N	079170	500	26 억	272815	N	N	N	N
76	20241018	130655	57	100.00	KOSDAQ	금속	N	N	N	N	N	7700	-30	5	-0.39	115198310	15020	133.27	7730	7750	7620	10040	5420	7730	7669.30	5.25	-783	7883	7806	7763	7686	7643	7785	7665	26	2310	500	4630	10	1	5200000	400	25.75	0.65	12	0.29	299.00	11902.00	14580	20231019	-47.19	5330	20240805	44.47	8900	-13.48	20240110	5330	44.47	20240805	14580	-47.19	20231019	5330	44.47	20240805	1.58	N	079170	500	26 억	272815	N	N	N	N
77	20241018	120704	57	100.00	KOSDAQ	금속	N	N	N	N	N	7710	-20	5	-0.26	95508720	12466	110.61	7730	7750	7620	10040	5420	7730	7661.04	5.25	-830	7883	7806	7763	7686	7643	7785	7665	26	2310	500	4630	10	1	5200000	401	25.79	0.65	12	0.24	299.00	11902.00	14580	20231019	-47.12	5330	20240805	44.65	8900	-13.37	20240110	5330	44.65	20240805	14580	-47.12	20231019	5330	44.65	20240805	1.58	N	079170	500	26 억	272815	N	N	N	N
78	20241018	110659	57	100.00	KOSDAQ	금속	N	N	N	N	N	7650	-80	5	-1.03	65008360	8483	75.27	7730	7750	7620	10040	5420	7730	7662.65	5.25	-850	7883	7806	7763	7686	7643	7785	7665	26	2310	500	4630	10	1	5200000	398	25.59	0.64	12	0.16	299.00	11902.00	14580	20231019	-47.53	5330	20240805	43.53	8900	-14.04	20240110	5330	43.53	20240805	14580	-47.53	20231019	5330	43.53	20240805	1.58	N	079170	500	26 억	272815	N	N	N	N
79	20241018	100652	57	100.00	KOSDAQ	금속	N	N	N	N	N	7660	-70	5	-0.91	23552130	3054	27.10	7730	7750	7650	10040	5420	7730	7711.35	5.25	130	7883	7806	7763	7686	7643	7785	7665	26	2310	500	4630	10	1	5200000	398	25.62	0.64	12	0.06	299.00	11902.00	14580	20231019	-47.46	5330	20240805	43.71	8900	-13.93	20240110	5330	43.71	20240805	14580	-47.46	20231019	5330	43.71	20240805	1.58	N	079170	500	26 억	272815	N	N	N	N
80	20241018	090653	57	100.00	KOSDAQ	금속	N	N	N	N	N	7700	-30	5	-0.39	13247620	1715	15.22	7730	7750	7700	10040	5420	7730	7724.26	5.25	-265	7883	7806	7763	7686	7643	7785	7665	26	2310	500	4630	10	1	5200000	400	25.75	0.65	12	0.03	299.00	11902.00	14580	20231019	-47.19	5330	20240805	44.47	8900	-13.48	20240110	5330	44.47	20240805	14580	-47.19	20231019	5330	44.47	20240805	1.58	N	079170	500	26 억	272815	N	N	N	N
81	20241017	160652	57	100.00	KOSDAQ	금속	N	N	N	N	N	7730	-110	5	-1.40	87323480	11256	160.20	7840	7840	7720	10190	5490	7840	7755.93	5.28	-1669	8080	7960	7850	7730	7620	8020	7790	26	2350	500	4700	10	1	5200000	402	25.85	0.65	12	0.22	299.00	11902.00	14580	20231019	-46.98	5330	20240805	45.03	8900	-13.15	20240110	5330	45.03	20240805	14580	-46.98	20231019	5330	45.03	20240805	1.58	N	079170	500	26 억	274316	N	N	N	N
82	20241017	150654	57	100.00	KOSDAQ	금속	N	N	N	N	N	7740	-100	5	-1.28	71428590	9200	130.94	7840	7840	7720	10190	5490	7840	7761.67	5.28	-1235	8080	7960	7850	7730	7620	8020	7790	26	2350	500	4700	10	1	5200000	402	25.89	0.65	12	0.18	299.00	11902.00	14580	20231019	-46.91	5330	20240805	45.22	8900	-13.03	20240110	5330	45.22	20240805	14580	-46.91	20231019	5330	45.22	20240805	1.58	N	079170	500	26 억	274316	N	N	N	N
83	20241017	140654	57	100.00	KOSDAQ	금속	N	N	N	N	N	7800	-40	5	-0.51	65658650	8456	120.35	7840	7840	7720	10190	5490	7840	7762.25	5.28	-1237	8080	7960	7850	7730	7620	8020	7790	26	2350	500	4700	10	1	5200000	406	26.09	0.66	12	0.16	299.00	11902.00	14580	20231019	-46.50	5330	20240805	46.34	8900	-12.36	20240110	5330	46.34	20240805	14580	-46.50	20231019	5330	46.34	20240805	1.58	N	079170	500	26 억	274316	N	N	N	N
84	20241017	130652	57	100.00	KOSDAQ	금속	N	N	N	N	N	7780	-60	5	-0.77	50638100	6524	92.86	7840	7840	7720	10190	5490	7840	7758.43	5.28	-575	8080	7960	7850	7730	7620	8020	7790	26	2350	500	4700	10	1	5200000	405	26.02	0.65	12	0.13	299.00	11902.00	14580	20231019	-46.64	5330	20240805	45.97	8900	-12.58	20240110	5330	45.97	20240805	14580	-46.64	20231019	5330	45.97	20240805	1.58	N	079170	500	26 억	274316	N	N	N	N
85	20241017	120654	57	100.00	KOSDAQ	금속	N	N	N	N	N	7750	-90	5	-1.15	48796510	6287	89.48	7840	7840	7720	10190	5490	7840	7757.96	5.28	-492	8080	7960	7850	7730	7620	8020	7790	26	2350	500	4700	10	1	5200000	403	25.92	0.65	12	0.12	299.00	11902.00	14580	20231019	-46.84	5330	20240805	45.40	8900	-12.92	20240110	5330	45.40	20240805	14580	-46.84	20231019	5330	45.40	20240805	1.58	N	079170	500	26 억	274316	N	N	N	N
86	20241017	110655	57	100.00	KOSDAQ	금속	N	N	N	N	N	7720	-120	5	-1.53	45686810	5886	83.77	7840	7840	7720	10190	5490	7840	7758.18	5.28	-429	8080	7960	7850	7730	7620	8020	7790	26	2350	500	4700	10	1	5200000	401	25.82	0.65	12	0.11	299.00	11902.00	14580	20231019	-47.05	5330	20240805	44.84	8900	-13.26	20240110	5330	44.84	20240805	14580	-47.05	20231019	5330	44.84	20240805	1.58	N	079170	500	26 억	274316	N	N	N	N
87	20241017	100654	57	100.00	KOSDAQ	금속	N	N	N	N	N	7740	-100	5	-1.28	12032860	1543	21.96	7840	7840	7740	10190	5490	7840	7789.48	5.28	-427	8080	7960	7850	7730	7620	8020	7790	26	2350	500	4700	10	1	5200000	402	25.89	0.65	12	0.03	299.00	11902.00	14580	20231019	-46.91	5330	20240805	45.22	8900	-13.03	20240110	5330	45.22	20240805	14580	-46.91	20231019	5330	45.22	20240805	1.58	N	079170	500	26 억	274316	N	N	N	N
88	20241017	090649	57	100.00	KOSDAQ	금속	N	N	N	N	N	7830	-10	5	-0.13	4207890	537	7.64	7840	7840	7810	10190	5490	7840	7831.77	5.28	-55	8080	7960	7850	7730	7620	8020	7790	26	2350	500	4700	10	1	5200000	407	26.19	0.66	12	0.01	299.00	11902.00	14580	20231019	-46.30	5330	20240805	46.90	8900	-12.02	20240110	5330	46.90	20240805	14580	-46.30	20231019	5330	46.90	20240805	1.58	N	079170	500	26 억	274316	N	N	N	N
89	20241016	160646	57	100.00	KOSDAQ	금속	N	N	N	N	N	7840	0	3	0.00	54531490	6975	32.85	7830	7970	7740	10190	5490	7840	7816.85	5.27	59	8106	7972	7836	7702	7566	7905	7635	26	2350	500	4700	10	1	5200000	408	26.22	0.66	12	0.13	299.00	11902.00	14580	20231019	-46.23	5330	20240805	47.09	8900	-11.91	20240110	5330	47.09	20240805	14580	-46.23	20231019	5330	47.09	20240805	1.58	N	079170	500	26 억	274215	N	N	N	N
90	20241016	150650	57	100.00	KOSDAQ	금속	N	N	N	N	N	7830	-10	5	-0.13	51090750	6535	30.78	7830	7970	7740	10190	5490	7840	7816.97	5.27	98	8106	7972	7836	7702	7566	7905	7635	26	2350	500	4700	10	1	5200000	407	26.19	0.66	12	0.13	299.00	11902.00	14580	20231019	-46.30	5330	20240805	46.90	8900	-12.02	20240110	5330	46.90	20240805	14580	-46.30	20231019	5330	46.90	20240805	1.58	N	079170	500	26 억	274215	N	N	N	N
91	20241016	140650	57	100.00	KOSDAQ	금속	N	N	N	N	N	7820	-20	5	-0.26	49891990	6382	30.06	7830	7970	7740	10190	5490	7840	7816.51	5.27	210	8106	7972	7836	7702	7566	7905	7635	26	2350	500	4700	10	1	5200000	407	26.15	0.66	12	0.12	299.00	11902.00	14580	20231019	-46.36	5330	20240805	46.72	8900	-12.13	20240110	5330	46.72	20240805	14580	-46.36	20231019	5330	46.72	20240805	1.58	N	079170	500	26 억	274215	N	N	N	N
92	20241016	130648	57	100.00	KOSDAQ	금속	N	N	N	N	N	7820	-20	5	-0.26	38963870	4989	23.50	7830	7970	7740	10190	5490	7840	7808.05	5.27	520	8106	7972	7836	7702	7566	7905	7635	26	2350	500	4700	10	1	5200000	407	26.15	0.66	12	0.10	299.00	11902.00	14580	20231019	-46.36	5330	20240805	46.72	8900	-12.13	20240110	5330	46.72	20240805	14580	-46.36	20231019	5330	46.72	20240805	1.58	N	079170	500	26 억	274215	N	N	N	N
93	20241016	120648	57	100.00	KOSDAQ	금속	N	N	N	N	N	7840	0	3	0.00	30399750	3899	18.36	7830	7850	7740	10190	5490	7840	7793.23	5.27	647	8106	7972	7836	7702	7566	7905	7635	26	2350	500	4700	10	1	5200000	408	26.22	0.66	12	0.07	299.00	11902.00	14580	20231019	-46.23	5330	20240805	47.09	8900	-11.91	20240110	5330	47.09	20240805	14580	-46.23	20231019	5330	47.09	20240805	1.58	N	079170	500	26 억	274215	N	N	N	N
94	20241016	110646	57	100.00	KOSDAQ	금속	N	N	N	N	N	7850	10	2	0.13	27079070	3475	16.37	7830	7850	7740	10190	5490	7840	7788.09	5.27	698	8106	7972	7836	7702	7566	7905	7635	26	2350	500	4700	10	1	5200000	408	26.25	0.66	12	0.07	299.00	11902.00	14580	20231019	-46.16	5330	20240805	47.28	8900	-11.80	20240110	5330	47.28	20240805	14580	-46.16	20231019	5330	47.28	20240805	1.58	N	079170	500	26 억	274215	N	N	N	N
95	20241016	100647	57	100.00	KOSDAQ	금속	N	N	N	N	N	7750	-90	5	-1.15	14431850	1855	8.74	7830	7830	7740	10190	5490	7840	7768.48	5.27	434	8106	7972	7836	7702	7566	7905	7635	26	2350	500	4700	10	1	5200000	403	25.92	0.65	12	0.04	299.00	11902.00	14580	20231019	-46.84	5330	20240805	45.40	8900	-12.92	20240110	5330	45.40	20240805	14580	-46.84	20231019	5330	45.40	20240805	1.58	N	079170	500	26 억	274215	N	N	N	N
96	20241016	090649	57	100.00	KOSDAQ	금속	N	N	N	N	N	7820	-20	5	-0.26	4136180	528	2.49	7830	7830	7780	10190	5490	7840	7825.48	5.27	-65	8106	7972	7836	7702	7566	7905	7635	26	2350	500	4700	10	1	5200000	407	26.15	0.66	12	0.01	299.00	11902.00	14580	20231019	-46.36	5330	20240805	46.72	8900	-12.13	20240110	5330	46.72	20240805	14580	-46.36	20231019	5330	46.72	20240805	1.58	N	079170	500	26 억	274215	N	N	N	N
97	20241015	160643	57	100.00	KOSDAQ	금속	N	N	N	N	N	7840	-150	5	-1.88	164000340	21005	220.90	7950	7970	7700	10380	5600	7990	7806.11	5.32	-2468	8090	8040	7970	7920	7850	8005	7885	26	2390	500	4790	10	1	5200000	408	26.22	0.66	12	0.40	299.00	11902.00	14580	20231019	-46.23	5330	20240805	47.09	8900	-11.91	20240110	5330	47.09	20240805	14580	-46.23	20231019	5330	47.09	20240805	1.56	N	079170	500	26 억	276683	N	N	N	N
98	20241015	150651	57	100.00	KOSDAQ	금속	N	N	N	N	N	7860	-130	5	-1.63	160581510	20569	216.31	7950	7970	7700	10380	5600	7990	7805.36	5.32	-2304	8090	8040	7970	7920	7850	8005	7885	26	2390	500	4790	10	1	5200000	409	26.29	0.66	12	0.40	299.00	11902.00	14580	20231019	-46.09	5330	20240805	47.47	8900	-11.69	20240110	5330	47.47	20240805	14580	-46.09	20231019	5330	47.47	20240805	1.56	N	079170	500	26 억	276683	N	N	N	N
99	20241015	140649	57	100.00	KOSDAQ	금속	N	N	N	N	N	7850	-140	5	-1.75	153595440	19678	206.94	7950	7970	7700	10380	5600	7990	7803.75	5.32	-1841	8090	8040	7970	7920	7850	8005	7885	26	2390	500	4790	10	1	5200000	408	26.25	0.66	12	0.38	299.00	11902.00	14580	20231019	-46.16	5330	20240805	47.28	8900	-11.80	20240110	5330	47.28	20240805	14580	-46.16	20231019	5330	47.28	20240805	1.56	N	079170	500	26 억	276683	N	N	N	N
100	20241015	130646	57	100.00	KOSDAQ	금속	N	N	N	N	N	7820	-170	5	-2.13	148443250	19020	200.02	7950	7970	7700	10380	5600	7990	7802.83	5.32	-1641	8090	8040	7970	7920	7850	8005	7885	26	2390	500	4790	10	1	5200000	407	26.15	0.66	12	0.37	299.00	11902.00	14580	20231019	-46.36	5330	20240805	46.72	8900	-12.13	20240110	5330	46.72	20240805	14580	-46.36	20231019	5330	46.72	20240805	1.56	N	079170	500	26 억	276683	N	N	N	N
101	20241015	120647	57	100.00	KOSDAQ	금속	N	N	N	N	N	7870	-120	5	-1.50	27773310	3517	36.99	7950	7970	7840	10380	5600	7990	7891.88	5.32	-86	8090	8040	7970	7920	7850	8005	7885	26	2390	500	4790	10	1	5200000	409	26.32	0.66	12	0.07	299.00	11902.00	14580	20231019	-46.02	5330	20240805	47.65	8900	-11.57	20240110	5330	47.65	20240805	14580	-46.02	20231019	5330	47.65	20240805	1.56	N	079170	500	26 억	276683	N	N	N	N
102	20241015	110656	57	100.00	KOSDAQ	금속	N	N	N	N	N	7900	-90	5	-1.13	26055410	3299	34.69	7950	7970	7840	10380	5600	7990	7892.69	5.32	-46	8090	8040	7970	7920	7850	8005	7885	26	2390	500	4790	10	1	5200000	411	26.42	0.66	12	0.06	299.00	11902.00	14580	20231019	-45.82	5330	20240805	48.22	8900	-11.24	20240110	5330	48.22	20240805	14580	-45.82	20231019	5330	48.22	20240805	1.56	N	079170	500	26 억	276683	N	N	N	N
103	20241015	100648	57	100.00	KOSDAQ	금속	N	N	N	N	N	7880	-110	5	-1.38	12576470	1584	16.66	7950	7970	7870	10380	5600	7990	7933.28	5.32	-96	8090	8040	7970	7920	7850	8005	7885	26	2390	500	4790	10	1	5200000	410	26.35	0.66	12	0.03	299.00	11902.00	14580	20231019	-45.95	5330	20240805	47.84	8900	-11.46	20240110	5330	47.84	20240805	14580	-45.95	20231019	5330	47.84	20240805	1.56	N	079170	500	26 억	276683	N	N	N	N
104	20241015	090646	57	100.00	KOSDAQ	금속	N	N	N	N	N	7950	-40	5	-0.50	4644460	583	6.13	7950	7970	7940	10380	5600	7990	7956.06	5.32	-89	8090	8040	7970	7920	7850	8005	7885	26	2390	500	4790	10	1	5200000	413	26.59	0.67	12	0.01	299.00	11902.00	14580	20231019	-45.47	5330	20240805	49.16	8900	-10.67	20240110	5330	49.16	20240805	14580	-45.47	20231019	5330	49.16	20240805	1.56	N	079170	500	26 억	276683	N	N	N	N
105	20241014	160631	57	100.00	KOSDAQ	금속	N	N	N	N	N	7990	-70	5	-0.87	70848470	8909	38.63	8020	8020	7900	10470	5650	8060	7952.43	5.32	-570	8273	8166	8033	7926	7793	8220	7980	26	2410	500	4830	10	1	5200000	415	26.72	0.67	12	0.17	299.00	11902.00	14580	20231019	-45.20	5330	20240805	49.91	8900	-10.22	20240110	5330	49.91	20240805	14580	-45.20	20231019	5330	49.91	20240805	1.55	N	079170	500	26 억	276878	N	N	N	N
106	20241014	150640	57	100.00	KOSDAQ	금속	N	N	N	N	N	7920	-140	5	-1.74	62302350	7838	33.99	8020	8020	7900	10470	5650	8060	7948.73	5.32	-291	8273	8166	8033	7926	7793	8220	7980	26	2410	500	4830	10	1	5200000	412	26.49	0.67	12	0.15	299.00	11902.00	14580	20231019	-45.68	5330	20240805	48.59	8900	-11.01	20240110	5330	48.59	20240805	14580	-45.68	20231019	5330	48.59	20240805	1.55	N	079170	500	26 억	276878	N	N	N	N
107	20241014	140639	57	100.00	KOSDAQ	금속	N	N	N	N	N	7920	-140	5	-1.74	55383480	6966	30.21	8020	8020	7900	10470	5650	8060	7950.51	5.32	-194	8273	8166	8033	7926	7793	8220	7980	26	2410	500	4830	10	1	5200000	412	26.49	0.67	12	0.13	299.00	11902.00	14580	20231019	-45.68	5330	20240805	48.59	8900	-11.01	20240110	5330	48.59	20240805	14580	-45.68	20231019	5330	48.59	20240805	1.55	N	079170	500	26 억	276878	N	N	N	N
108	20241014	130639	57	100.00	KOSDAQ	금속	N	N	N	N	N	7940	-120	5	-1.49	44061550	5541	24.03	8020	8020	7900	10470	5650	8060	7951.87	5.32	-663	8273	8166	8033	7926	7793	8220	7980	26	2410	500	4830	10	1	5200000	413	26.56	0.67	12	0.11	299.00	11902.00	14580	20231019	-45.54	5330	20240805	48.97	8900	-10.79	20240110	5330	48.97	20240805	14580	-45.54	20231019	5330	48.97	20240805	1.55	N	079170	500	26 억	276878	N	N	N	N
109	20241014	120632	57	100.00	KOSDAQ	금속	N	N	N	N	N	7950	-110	5	-1.36	34130000	4288	18.59	8020	8020	7920	10470	5650	8060	7959.37	5.32	-663	8273	8166	8033	7926	7793	8220	7980	26	2410	500	4830	10	1	5200000	413	26.59	0.67	12	0.08	299.00	11902.00	14580	20231019	-45.47	5330	20240805	49.16	8900	-10.67	20240110	5330	49.16	20240805	14580	-45.47	20231019	5330	49.16	20240805	1.55	N	079170	500	26 억	276878	N	N	N	N
110	20241014	110633	57	100.00	KOSDAQ	금속	N	N	N	N	N	7950	-110	5	-1.36	30008250	3768	16.34	8020	8020	7920	10470	5650	8060	7963.92	5.32	-238	8273	8166	8033	7926	7793	8220	7980	26	2410	500	4830	10	1	5200000	413	26.59	0.67	12	0.07	299.00	11902.00	14580	20231019	-45.47	5330	20240805	49.16	8900	-10.67	20240110	5330	49.16	20240805	14580	-45.47	20231019	5330	49.16	20240805	1.55	N	079170	500	26 억	276878	N	N	N	N
111	20241014	100631	57	100.00	KOSDAQ	금속	N	N	N	N	N	8000	-60	5	-0.74	28446270	3571	15.49	8020	8020	7920	10470	5650	8060	7965.86	5.32	-184	8273	8166	8033	7926	7793	8220	7980	26	2410	500	4830	10	1	5200000	416	26.76	0.67	12	0.07	299.00	11902.00	14580	20231019	-45.13	5330	20240805	50.09	8900	-10.11	20240110	5330	50.09	20240805	14580	-45.13	20231019	5330	50.09	20240805	1.55	N	079170	500	26 억	276878	N	N	N	N
112	20241014	090636	57	100.00	KOSDAQ	금속	N	N	N	N	N	8010	-50	5	-0.62	433080	54	0.23	8020	8020	8000	10470	5650	8060	8018.46	5.32	-4	8273	8166	8033	7926	7793	8220	7980	26	2410	500	4830	10	1	5200000	417	26.79	0.67	12	0.00	299.00	11902.00	14580	20231019	-45.06	5330	20240805	50.28	8900	-10.00	20240110	5330	50.28	20240805	14580	-45.06	20231019	5330	50.28	20240805	1.55	N	079170	500	26 억	276878	N	N	N	N
113	20241011	160622	57	100.00	KOSDAQ	금속	N	N	N	N	N	8060	60	2	0.75	184078930	23020	68.33	8000	8140	7900	10400	5600	8000	7996.39	5.37	-2492	8533	8266	7983	7716	7433	8125	7575	26	2400	500	4800	10	1	5200000	419	26.96	0.68	12	0.44	299.00	11902.00	14580	20231019	-44.72	5330	20240805	51.22	8900	-9.44	20240110	5330	51.22	20240805	14580	-44.72	20231019	5330	51.22	20240805	1.56	N	079170	500	26 억	279357	N	N	N	N
114	20241011	150632	57	100.00	KOSDAQ	금속	N	N	N	N	N	8040	40	2	0.50	175100330	21904	65.01	8000	8140	7900	10400	5600	8000	7993.97	5.37	-2578	8533	8266	7983	7716	7433	8125	7575	26	2400	500	4800	10	1	5200000	418	26.89	0.68	12	0.42	299.00	11902.00	14580	20231019	-44.86	5330	20240805	50.84	8900	-9.66	20240110	5330	50.84	20240805	14580	-44.86	20231019	5330	50.84	20240805	1.56	N	079170	500	26 억	279357	N	N	N	N
115	20241011	140633	57	100.00	KOSDAQ	금속	N	N	N	N	N	7910	-90	5	-1.12	119450970	14912	44.26	8000	8140	7900	10400	5600	8000	8010.43	5.37	-1251	8533	8266	7983	7716	7433	8125	7575	26	2400	500	4800	10	1	5200000	411	26.45	0.66	12	0.29	299.00	11902.00	14580	20231019	-45.75	5330	20240805	48.41	8900	-11.12	20240110	5330	48.41	20240805	14580	-45.75	20231019	5330	48.41	20240805	1.56	N	079170	500	26 억	279357	N	N	N	N
116	20241011	130634	57	100.00	KOSDAQ	금속	N	N	N	N	N	8050	50	2	0.62	97941430	12205	36.23	8000	8140	7970	10400	5600	8000	8024.80	5.37	-100	8533	8266	7983	7716	7433	8125	7575	26	2400	500	4800	10	1	5200000	419	26.92	0.68	12	0.23	299.00	11902.00	14580	20231019	-44.79	5330	20240805	51.03	8900	-9.55	20240110	5330	51.03	20240805	14580	-44.79	20231019	5330	51.03	20240805	1.56	N	079170	500	26 억	279357	N	N	N	N
117	20241011	120630	57	100.00	KOSDAQ	금속	N	N	N	N	N	7990	-10	5	-0.12	87123140	10853	32.21	8000	8140	7970	10400	5600	8000	8027.70	5.37	-46	8533	8266	7983	7716	7433	8125	7575	26	2400	500	4800	10	1	5200000	415	26.72	0.67	12	0.21	299.00	11902.00	14580	20231019	-45.20	5330	20240805	49.91	8900	-10.22	20240110	5330	49.91	20240805	14580	-45.20	20231019	5330	49.91	20240805	1.56	N	079170	500	26 억	279357	N	N	N	N
118	20241011	110629	57	100.00	KOSDAQ	금속	N	N	N	N	N	8050	50	2	0.62	62042280	7728	22.94	8000	8140	7970	10400	5600	8000	8028.44	5.37	-332	8533	8266	7983	7716	7433	8125	7575	26	2400	500	4800	10	1	5200000	419	26.92	0.68	12	0.15	299.00	11902.00	14580	20231019	-44.79	5330	20240805	51.03	8900	-9.55	20240110	5330	51.03	20240805	14580	-44.79	20231019	5330	51.03	20240805	1.56	N	079170	500	26 억	279357	N	N	N	N
119	20241011	100637	57	100.00	KOSDAQ	금속	N	N	N	N	N	8080	80	2	1.00	47416900	5914	17.55	8000	8110	7970	10400	5600	8000	8017.89	5.37	179	8533	8266	7983	7716	7433	8125	7575	26	2400	500	4800	10	1	5200000	420	27.02	0.68	12	0.11	299.00	11902.00	14580	20231019	-44.58	5330	20240805	51.59	8900	-9.21	20240110	5330	51.59	20240805	14580	-44.58	20231019	5330	51.59	20240805	1.56	N	079170	500	26 억	279357	N	N	N	N
120	20241011	090633	57	100.00	KOSDAQ	금속	N	N	N	N	N	8020	20	2	0.25	8511150	1064	3.16	8000	8060	7970	10400	5600	8000	7999.16	5.37	195	8533	8266	7983	7716	7433	8125	7575	26	2400	500	4800	10	1	5200000	417	26.82	0.67	12	0.02	299.00	11902.00	14580	20231019	-44.99	5330	20240805	50.47	8900	-9.89	20240110	5330	50.47	20240805	14580	-44.99	20231019	5330	50.47	20240805	1.56	N	079170	500	26 억	279357	N	N	N	N
121	20241010	160646	57	100.00	KOSDAQ	금속	N	N	N	N	N	8000	-250	5	-3.03	270551160	33691	179.87	8250	8250	7700	10720	5780	8250	8027.62	5.37	393	8443	8346	8223	8126	8003	8285	8065	26	2470	500	4950	10	1	5200000	416	26.76	0.67	12	0.65	299.00	11902.00	14580	20231019	-45.13	5330	20240805	50.09	8900	-10.11	20240110	5330	50.09	20240805	14580	-45.13	20231019	5330	50.09	20240805	1.53	N	079170	500	26 억	279315	N	N	N	N
122	20241010	150658	57	100.00	KOSDAQ	금속	N	N	N	N	N	8000	-250	5	-3.03	243964250	30368	162.13	8250	8250	7700	10720	5780	8250	8030.59	5.37	365	8443	8346	8223	8126	8003	8285	8065	26	2470	500	4950	10	1	5200000	416	26.76	0.67	12	0.58	299.00	11902.00	14580	20231019	-45.13	5330	20240805	50.09	8900	-10.11	20240110	5330	50.09	20240805	14580	-45.13	20231019	5330	50.09	20240805	1.53	N	079170	500	26 억	279315	N	N	N	N
123	20241010	140651	57	100.00	KOSDAQ	금속	N	N	N	N	N	8040	-210	5	-2.55	225501780	28061	149.81	8250	8250	7700	10720	5780	8250	8032.91	5.37	1633	8443	8346	8223	8126	8003	8285	8065	26	2470	500	4950	10	1	5200000	418	26.89	0.68	12	0.54	299.00	11902.00	14580	20231019	-44.86	5330	20240805	50.84	8900	-9.66	20240110	5330	50.84	20240805	14580	-44.86	20231019	5330	50.84	20240805	1.53	N	079170	500	26 억	279315	N	N	N	N
124	20241010	130650	57	100.00	KOSDAQ	금속	N	N	N	N	N	8050	-200	5	-2.42	213206810	26529	141.63	8250	8250	7700	10720	5780	8250	8033.35	5.37	2341	8443	8346	8223	8126	8003	8285	8065	26	2470	500	4950	10	1	5200000	419	26.92	0.68	12	0.51	299.00	11902.00	14580	20231019	-44.79	5330	20240805	51.03	8900	-9.55	20240110	5330	51.03	20240805	14580	-44.79	20231019	5330	51.03	20240805	1.53	N	079170	500	26 억	279315	N	N	N	N
125	20241010	120651	57	100.00	KOSDAQ	금속	N	N	N	N	N	8130	-120	5	-1.45	204155150	25411	135.66	8250	8250	7700	10720	5780	8250	8030.53	5.37	2861	8443	8346	8223	8126	8003	8285	8065	26	2470	500	4950	10	1	5200000	423	27.19	0.68	12	0.49	299.00	11902.00	14580	20231019	-44.24	5330	20240805	52.53	8900	-8.65	20240110	5330	52.53	20240805	14580	-44.24	20231019	5330	52.53	20240805	1.53	N	079170	500	26 억	279315	N	N	N	N
126	20241010	110649	57	100.00	KOSDAQ	금속	N	N	N	N	N	8100	-150	5	-1.82	198469400	24710	131.92	8250	8250	7700	10720	5780	8250	8028.21	5.37	2950	8443	8346	8223	8126	8003	8285	8065	26	2470	500	4950	10	1	5200000	421	27.09	0.68	12	0.48	299.00	11902.00	14580	20231019	-44.44	5330	20240805	51.97	8900	-8.99	20240110	5330	51.97	20240805	14580	-44.44	20231019	5330	51.97	20240805	1.53	N	079170	500	26 억	279315	N	N	N	N
127	20241010	100649	57	100.00	KOSDAQ	금속	N	N	N	N	N	8060	-190	5	-2.30	180324090	22454	119.88	8250	8250	7700	10720	5780	8250	8026.69	5.37	2283	8443	8346	8223	8126	8003	8285	8065	26	2470	500	4950	10	1	5200000	419	26.96	0.68	12	0.43	299.00	11902.00	14580	20231019	-44.72	5330	20240805	51.22	8900	-9.44	20240110	5330	51.22	20240805	14580	-44.72	20231019	5330	51.22	20240805	1.53	N	079170	500	26 억	279315	N	N	N	N
128	20241010	090651	57	100.00	KOSDAQ	금속	N	N	N	N	N	8040	-210	5	-2.55	89819290	11153	59.54	8250	8250	7700	10720	5780	8250	8045.76	5.37	485	8443	8346	8223	8126	8003	8285	8065	26	2470	500	4950	10	1	5200000	418	26.89	0.68	12	0.21	299.00	11902.00	14580	20231019	-44.86	5330	20240805	50.84	8900	-9.66	20240110	5330	50.84	20240805	14580	-44.86	20231019	5330	50.84	20240805	1.53	N	079170	500	26 억	279315	N	N	N	N
129	20241008	160645	57	100.00	KOSDAQ	금속	N	N	N	N	N	8250	-60	5	-0.72	153584160	18730	34.31	8280	8320	8100	10800	5820	8310	8199.87	5.40	-187	8650	8480	8290	8120	7930	8565	8205	26	2490	500	4980	10	1	5200000	429	27.59	0.69	12	0.36	299.00	11902.00	14580	20231019	-43.42	5330	20240805	54.78	8900	-7.30	20240110	5330	54.78	20240805	14580	-43.42	20231019	5330	54.78	20240805	1.46	N	079170	500	26 억	280981	N	N	N	N
130	20241008	150649	57	100.00	KOSDAQ	금속	N	N	N	N	N	8220	-90	5	-1.08	142183600	17342	31.76	8280	8320	8100	10800	5820	8310	8198.79	5.40	132	8650	8480	8290	8120	7930	8565	8205	26	2490	500	4980	10	1	5200000	427	27.49	0.69	12	0.33	299.00	11902.00	14580	20231019	-43.62	5330	20240805	54.22	8900	-7.64	20240110	5330	54.22	20240805	14580	-43.62	20231019	5330	54.22	20240805	1.46	N	079170	500	26 억	280981	N	N	N	N
131	20241008	140647	57	100.00	KOSDAQ	금속	N	N	N	N	N	8220	-90	5	-1.08	134975240	16467	30.16	8280	8320	8100	10800	5820	8310	8196.70	5.40	475	8650	8480	8290	8120	7930	8565	8205	26	2490	500	4980	10	1	5200000	427	27.49	0.69	12	0.32	299.00	11902.00	14580	20231019	-43.62	5330	20240805	54.22	8900	-7.64	20240110	5330	54.22	20240805	14580	-43.62	20231019	5330	54.22	20240805	1.46	N	079170	500	26 억	280981	N	N	N	N
132	20241008	130647	57	100.00	KOSDAQ	금속	N	N	N	N	N	8190	-120	5	-1.44	126958670	15492	28.38	8280	8320	8100	10800	5820	8310	8195.10	5.40	1169	8650	8480	8290	8120	7930	8565	8205	26	2490	500	4980	10	1	5200000	426	27.39	0.69	12	0.30	299.00	11902.00	14580	20231019	-43.83	5330	20240805	53.66	8900	-7.98	20240110	5330	53.66	20240805	14580	-43.83	20231019	5330	53.66	20240805	1.46	N	079170	500	26 억	280981	N	N	N	N
133	20241008	120647	57	100.00	KOSDAQ	금속	N	N	N	N	N	8240	-70	5	-0.84	112068610	13675	25.05	8280	8320	8100	10800	5820	8310	8195.13	5.40	-159	8650	8480	8290	8120	7930	8565	8205	26	2490	500	4980	10	1	5200000	428	27.56	0.69	12	0.26	299.00	11902.00	14580	20231019	-43.48	5330	20240805	54.60	8900	-7.42	20240110	5330	54.60	20240805	14580	-43.48	20231019	5330	54.60	20240805	1.46	N	079170	500	26 억	280981	N	N	N	N
134	20241008	110646	57	100.00	KOSDAQ	금속	N	N	N	N	N	8180	-130	5	-1.56	104145050	12710	23.28	8280	8320	8100	10800	5820	8310	8193.93	5.40	-159	8650	8480	8290	8120	7930	8565	8205	26	2490	500	4980	10	1	5200000	425	27.36	0.69	12	0.24	299.00	11902.00	14580	20231019	-43.90	5330	20240805	53.47	8900	-8.09	20240110	5330	53.47	20240805	14580	-43.90	20231019	5330	53.47	20240805	1.46	N	079170	500	26 억	280981	N	N	N	N
135	20241008	100649	57	100.00	KOSDAQ	금속	N	N	N	N	N	8180	-130	5	-1.56	67441660	8256	15.12	8280	8300	8100	10800	5820	8310	8168.77	5.40	1125	8650	8480	8290	8120	7930	8565	8205	26	2490	500	4980	10	1	5200000	425	27.36	0.69	12	0.16	299.00	11902.00	14580	20231019	-43.90	5330	20240805	53.47	8900	-8.09	20240110	5330	53.47	20240805	14580	-43.90	20231019	5330	53.47	20240805	1.46	N	079170	500	26 억	280981	N	N	N	N
136	20241008	090647	57	100.00	KOSDAQ	금속	N	N	N	N	N	8290	-20	5	-0.24	16512640	1995	3.65	8280	8300	8250	10800	5820	8310	8276.98	5.40	-294	8650	8480	8290	8120	7930	8565	8205	26	2490	500	4980	10	1	5200000	431	27.73	0.70	12	0.04	299.00	11902.00	14580	20231019	-43.14	5330	20240805	55.53	8900	-6.85	20240110	5330	55.53	20240805	14580	-43.14	20231019	5330	55.53	20240805	1.46	N	079170	500	26 억	280981	N	N	N	N
137	20241007	160649	57	100.00	KOSDAQ	금속	N	N	N	N	N	8310	110	2	1.34	451823270	54555	70.96	8200	8460	8100	10660	5740	8200	8283.12	5.41	-720	8513	8356	8143	7986	7773	8435	8065	26	2460	500	4920	10	1	5200000	432	27.79	0.70	12	1.05	299.00	11902.00	14580	20231019	-43.00	5330	20240805	55.91	8900	-6.63	20240110	5330	55.91	20240805	14580	-43.00	20231019	5330	55.91	20240805	1.48	N	079170	500	26 억	281574	N	N	N	N
138	20241007	150626	57	100.00	KOSDAQ	금속	N	N	N	N	N	8220	20	2	0.24	439973810	53123	69.10	8200	8460	8100	10660	5740	8200	8283.35	5.41	-671	8513	8356	8143	7986	7773	8435	8065	26	2460	500	4920	10	1	5200000	427	27.49	0.69	12	1.02	299.00	11902.00	14580	20231019	-43.62	5330	20240805	54.22	8900	-7.64	20240110	5330	54.22	20240805	14580	-43.62	20231019	5330	54.22	20240805	1.48	N	079170	500	26 억	281574	N	N	N	N
139	20241007	140653	57	100.00	KOSDAQ	금속	N	N	N	N	N	8280	80	2	0.98	412960350	49859	64.85	8200	8460	8100	10660	5740	8200	8283.83	5.41	-75	8513	8356	8143	7986	7773	8435	8065	26	2460	500	4920	10	1	5200000	431	27.69	0.70	12	0.96	299.00	11902.00	14580	20231019	-43.21	5330	20240805	55.35	8900	-6.97	20240110	5330	55.35	20240805	14580	-43.21	20231019	5330	55.35	20240805	1.48	N	079170	500	26 억	281574	N	N	N	N
140	20241007	130627	57	100.00	KOSDAQ	금속	N	N	N	N	N	8270	70	2	0.85	391271920	47232	61.44	8200	8460	8100	10660	5740	8200	8285.40	5.41	1232	8513	8356	8143	7986	7773	8435	8065	26	2460	500	4920	10	1	5200000	430	27.66	0.69	12	0.91	299.00	11902.00	14580	20231019	-43.28	5330	20240805	55.16	8900	-7.08	20240110	5330	55.16	20240805	14580	-43.28	20231019	5330	55.16	20240805	1.48	N	079170	500	26 억	281574	N	N	N	N
141	20241007	120701	57	100.00	KOSDAQ	금속	N	N	N	N	N	8270	70	2	0.85	366319150	44218	57.51	8200	8460	8100	10660	5740	8200	8285.85	5.41	944	8513	8356	8143	7986	7773	8435	8065	26	2460	500	4920	10	1	5200000	430	27.66	0.69	12	0.85	299.00	11902.00	14580	20231019	-43.28	5330	20240805	55.16	8900	-7.08	20240110	5330	55.16	20240805	14580	-43.28	20231019	5330	55.16	20240805	1.48	N	079170	500	26 억	281574	N	N	N	N
142	20241007	110618	57	100.00	KOSDAQ	금속	N	N	N	N	N	8310	110	2	1.34	318559040	38470	50.04	8200	8460	8100	10660	5740	8200	8282.32	5.41	-842	8513	8356	8143	7986	7773	8435	8065	26	2460	500	4920	10	1	5200000	432	27.79	0.70	12	0.74	299.00	11902.00	14580	20231019	-43.00	5330	20240805	55.91	8900	-6.63	20240110	5330	55.91	20240805	14580	-43.00	20231019	5330	55.91	20240805	1.48	N	079170	500	26 억	281574	N	N	N	N
143	20241007	100619	57	100.00	KOSDAQ	금속	N	N	N	N	N	8170	-30	5	-0.37	142790710	17425	22.66	8200	8340	8100	10660	5740	8200	8194.34	5.41	-3206	8513	8356	8143	7986	7773	8435	8065	26	2460	500	4920	10	1	5200000	425	27.32	0.69	12	0.34	299.00	11902.00	14580	20231019	-43.96	5330	20240805	53.28	8900	-8.20	20240110	5330	53.28	20240805	14580	-43.96	20231019	5330	53.28	20240805	1.48	N	079170	500	26 억	281574	N	N	N	N
144	20241007	090652	57	100.00	KOSDAQ	금속	N	N	N	N	N	8280	80	2	0.98	50515240	6120	7.96	8200	8340	8180	10660	5740	8200	8261.71	5.41	-179	8513	8356	8143	7986	7773	8435	8065	26	2460	500	4920	10	1	5200000	431	27.69	0.70	12	0.12	299.00	11902.00	14580	20231019	-43.21	5330	20240805	55.35	8900	-6.97	20240110	5330	55.35	20240805	14580	-43.21	20231019	5330	55.35	20240805	1.48	N	079170	500	26 억	281574	N	N	N	N
145	20241004	160600	57	100.00	KOSDAQ	금속	N	N	N	N	N	8200	270	2	3.40	618852420	76151	195.08	7930	8300	7930	10300	5560	7930	8126.93	5.30	7664	8303	8116	7963	7776	7623	8210	7870	26	2370	500	4750	10	1	5200000	426	27.42	0.69	12	1.46	299.00	11902.00	14580	20231019	-43.76	5330	20240805	53.85	8900	-7.87	20240110	5330	53.85	20240805	14580	-43.76	20231019	5330	53.85	20240805	1.47	N	079170	500	26 억	275410	N	N	N	N
146	20241004	150607	57	100.00	KOSDAQ	금속	N	N	N	N	N	8110	180	2	2.27	581497770	71589	183.40	7930	8300	7930	10300	5560	7930	8123.14	5.30	9402	8303	8116	7963	7776	7623	8210	7870	26	2370	500	4750	10	1	5200000	422	27.12	0.68	12	1.38	299.00	11902.00	14580	20231019	-44.38	5330	20240805	52.16	8900	-8.88	20240110	5330	52.16	20240805	14580	-44.38	20231019	5330	52.16	20240805	1.47	N	079170	500	26 억	275410	N	N	N	N
147	20241004	140609	57	100.00	KOSDAQ	금속	N	N	N	N	N	8150	220	2	2.77	526498150	64803	166.01	7930	8300	7930	10300	5560	7930	8125.06	5.30	9643	8303	8116	7963	7776	7623	8210	7870	26	2370	500	4750	10	1	5200000	424	27.26	0.68	12	1.25	299.00	11902.00	14580	20231019	-44.10	5330	20240805	52.91	8900	-8.43	20240110	5330	52.91	20240805	14580	-44.10	20231019	5330	52.91	20240805	1.47	N	079170	500	26 억	275410	N	N	N	N
148	20241004	130605	57	100.00	KOSDAQ	금속	N	N	N	N	N	8220	290	2	3.66	485328420	59742	153.05	7930	8300	7930	10300	5560	7930	8124.24	5.30	9810	8303	8116	7963	7776	7623	8210	7870	26	2370	500	4750	10	1	5200000	427	27.49	0.69	12	1.15	299.00	11902.00	14580	20231019	-43.62	5330	20240805	54.22	8900	-7.64	20240110	5330	54.22	20240805	14580	-43.62	20231019	5330	54.22	20240805	1.47	N	079170	500	26 억	275410	N	N	N	N
149	20241004	120606	57	100.00	KOSDAQ	금속	N	N	N	N	N	8280	350	2	4.41	384916660	47493	121.67	7930	8300	7930	10300	5560	7930	8105.27	5.30	10391	8303	8116	7963	7776	7623	8210	7870	26	2370	500	4750	10	1	5200000	431	27.69	0.70	12	0.91	299.00	11902.00	14580	20231019	-43.21	5330	20240805	55.35	8900	-6.97	20240110	5330	55.35	20240805	14580	-43.21	20231019	5330	55.35	20240805	1.47	N	079170	500	26 억	275410	N	N	N	N
150	20241004	110601	57	100.00	KOSDAQ	금속	N	N	N	N	N	8060	130	2	1.64	195797530	24423	62.57	7930	8100	7930	10300	5560	7930	8017.48	5.30	4591	8303	8116	7963	7776	7623	8210	7870	26	2370	500	4750	10	1	5200000	419	26.96	0.68	12	0.47	299.00	11902.00	14580	20231019	-44.72	5330	20240805	51.22	8900	-9.44	20240110	5330	51.22	20240805	14580	-44.72	20231019	5330	51.22	20240805	1.47	N	079170	500	26 억	275410	N	N	N	N
151	20241004	100600	57	100.00	KOSDAQ	금속	N	N	N	N	N	8000	70	2	0.88	120791060	15082	38.64	7930	8100	7930	10300	5560	7930	8009.76	5.30	1961	8303	8116	7963	7776	7623	8210	7870	26	2370	500	4750	10	1	5200000	416	26.76	0.67	12	0.29	299.00	11902.00	14580	20231019	-45.13	5330	20240805	50.09	8900	-10.11	20240110	5330	50.09	20240805	14580	-45.13	20231019	5330	50.09	20240805	1.47	N	079170	500	26 억	275410	N	N	N	N
152	20241004	090601	57	100.00	KOSDAQ	금속	N	N	N	N	N	8070	140	2	1.77	55044980	6901	17.68	7930	8080	7930	10300	5560	7930	7977.43	5.30	1070	8303	8116	7963	7776	7623	8210	7870	26	2370	500	4750	10	1	5200000	420	26.99	0.68	12	0.13	299.00	11902.00	14580	20231019	-44.65	5330	20240805	51.41	8900	-9.33	20240110	5330	51.41	20240805	14580	-44.65	20231019	5330	51.41	20240805	1.47	N	079170	500	26 억	275410	N	N	N	N
153	20241002	160558	57	100.00	KOSDAQ	금속	N	N	N	N	N	7930	130	2	1.67	312270140	38970	231.29	7820	8150	7810	10140	5460	7800	8016.12	5.22	3847	8133	7966	7813	7646	7493	7890	7570	26	2340	500	4680	10	1	5200000	412	26.52	0.67	12	0.75	299.00	11902.00	14580	20231019	-45.61	5330	20240805	48.78	8900	-10.90	20240110	5330	48.78	20240805	14580	-45.61	20231019	5330	48.78	20240805	1.47	N	079170	500	26 억	271470	N	N	N	N
154	20241002	150608	57	100.00	KOSDAQ	금속	N	N	N	N	N	8000	200	2	2.56	293754300	36639	217.46	7820	8150	7810	10140	5460	7800	8020.80	5.22	4319	8133	7966	7813	7646	7493	7890	7570	26	2340	500	4680	10	1	5200000	416	26.76	0.67	12	0.70	299.00	11902.00	14580	20231019	-45.13	5330	20240805	50.09	8900	-10.11	20240110	5330	50.09	20240805	14580	-45.13	20231019	5330	50.09	20240805	1.47	N	079170	500	26 억	271470	N	N	N	N
155	20241002	140606	57	100.00	KOSDAQ	금속	N	N	N	N	N	8040	240	2	3.08	275240700	34332	203.76	7820	8150	7810	10140	5460	7800	8020.51	5.22	5131	8133	7966	7813	7646	7493	7890	7570	26	2340	500	4680	10	1	5200000	418	26.89	0.68	12	0.66	299.00	11902.00	14580	20231019	-44.86	5330	20240805	50.84	8900	-9.66	20240110	5330	50.84	20240805	14580	-44.86	20231019	5330	50.84	20240805	1.47	N	079170	500	26 억	271470	N	N	N	N
156	20241002	130601	57	100.00	KOSDAQ	금속	N	N	N	N	N	7990	190	2	2.44	254122970	31703	188.16	7820	8150	7810	10140	5460	7800	8019.49	5.22	5432	8133	7966	7813	7646	7493	7890	7570	26	2340	500	4680	10	1	5200000	415	26.72	0.67	12	0.61	299.00	11902.00	14580	20231019	-45.20	5330	20240805	49.91	8900	-10.22	20240110	5330	49.91	20240805	14580	-45.20	20231019	5330	49.91	20240805	1.47	N	079170	500	26 억	271470	N	N	N	N
157	20241002	120557	57	100.00	KOSDAQ	금속	N	N	N	N	N	8050	250	2	3.21	235024850	29320	174.02	7820	8150	7810	10140	5460	7800	8019.92	5.22	5367	8133	7966	7813	7646	7493	7890	7570	26	2340	500	4680	10	1	5200000	419	26.92	0.68	12	0.56	299.00	11902.00	14580	20231019	-44.79	5330	20240805	51.03	8900	-9.55	20240110	5330	51.03	20240805	14580	-44.79	20231019	5330	51.03	20240805	1.47	N	079170	500	26 억	271470	N	N	N	N
158	20241002	110552	57	100.00	KOSDAQ	금속	N	N	N	N	N	8030	230	2	2.95	212867850	26563	157.65	7820	8150	7810	10140	5460	7800	8018.15	5.22	5689	8133	7966	7813	7646	7493	7890	7570	26	2340	500	4680	10	1	5200000	418	26.86	0.67	12	0.51	299.00	11902.00	14580	20231019	-44.92	5330	20240805	50.66	8900	-9.78	20240110	5330	50.66	20240805	14580	-44.92	20231019	5330	50.66	20240805	1.47	N	079170	500	26 억	271470	N	N	N	N
159	20241002	100551	57	100.00	KOSDAQ	금속	N	N	N	N	N	7980	180	2	2.31	207394860	25876	153.58	7820	8150	7810	10140	5460	7800	8019.55	5.22	5644	8133	7966	7813	7646	7493	7890	7570	26	2340	500	4680	10	1	5200000	415	26.69	0.67	12	0.50	299.00	11902.00	14580	20231019	-45.27	5330	20240805	49.72	8900	-10.34	20240110	5330	49.72	20240805	14580	-45.27	20231019	5330	49.72	20240805	1.47	N	079170	500	26 억	271470	N	N	N	N
160	20241002	090549	57	100.00	KOSDAQ	금속	N	N	N	N	N	8000	200	2	2.56	62404600	7876	46.74	7820	8040	7810	10140	5460	7800	7932.51	5.22	2606	8133	7966	7813	7646	7493	7890	7570	26	2340	500	4680	10	1	5200000	416	26.76	0.67	12	0.15	299.00	11902.00	14580	20231019	-45.13	5330	20240805	50.09	8900	-10.11	20240110	5330	50.09	20240805	14580	-45.13	20231019	5330	50.09	20240805	1.47	N	079170	500	26 억	271470	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History