KissMeData/146060/price/prices-20241001.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

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	160939	57	100.00	KOSDAQ	금속	N	N	N	N	N	1253	-3	5	-0.24	73056324	58720	31.52	1256	1265	1235	1632	880	1256	1244.15	1.06	533	1290	1272	1254	1236	1218	1282	1246	24	376	100	850	1	1	24015595	301	-1.50	0.62	12	0.24	-837.00	2021.00	3970	20231026	-68.44	1205	20240919	3.98	2580	-51.43	20240220	1205	3.98	20240919	3100	-59.58	20231107	1205	3.98	20240919	0.78	N	146060	100	24 억	254329	N	N	N	N
3	20241031	150954	57	100.00	KOSDAQ	금속	N	N	N	N	N	1252	-4	5	-0.32	63190412	50840	27.29	1256	1265	1235	1632	880	1256	1242.93	1.06	783	1290	1272	1254	1236	1218	1282	1246	24	376	100	850	1	1	24015595	301	-1.50	0.62	12	0.21	-837.00	2021.00	3970	20231026	-68.46	1205	20240919	3.90	2580	-51.47	20240220	1205	3.90	20240919	3100	-59.61	20231107	1205	3.90	20240919	0.78	N	146060	100	24 억	254329	N	N	N	N
4	20241031	140952	57	100.00	KOSDAQ	금속	N	N	N	N	N	1253	-3	5	-0.24	62462298	50258	26.97	1256	1265	1235	1632	880	1256	1242.83	1.06	706	1290	1272	1254	1236	1218	1282	1246	24	376	100	850	1	1	24015595	301	-1.50	0.62	12	0.21	-837.00	2021.00	3970	20231026	-68.44	1205	20240919	3.98	2580	-51.43	20240220	1205	3.98	20240919	3100	-59.58	20231107	1205	3.98	20240919	0.78	N	146060	100	24 억	254329	N	N	N	N
5	20241031	130952	57	100.00	KOSDAQ	금속	N	N	N	N	N	1243	-13	5	-1.04	36479665	29417	15.79	1256	1265	1235	1632	880	1256	1240.09	1.06	-651	1290	1272	1254	1236	1218	1282	1246	24	376	100	850	1	1	24015595	299	-1.49	0.62	12	0.12	-837.00	2021.00	3970	20231026	-68.69	1205	20240919	3.15	2580	-51.82	20240220	1205	3.15	20240919	3100	-59.90	20231107	1205	3.15	20240919	0.78	N	146060	100	24 억	254329	N	N	N	N
6	20241031	120951	57	100.00	KOSDAQ	금속	N	N	N	N	N	1245	-11	5	-0.88	33329855	26880	14.43	1256	1265	1235	1632	880	1256	1239.95	1.06	-678	1290	1272	1254	1236	1218	1282	1246	24	376	100	850	1	1	24015595	299	-1.49	0.62	12	0.11	-837.00	2021.00	3970	20231026	-68.64	1205	20240919	3.32	2580	-51.74	20240220	1205	3.32	20240919	3100	-59.84	20231107	1205	3.32	20240919	0.78	N	146060	100	24 억	254329	N	N	N	N
7	20241031	110951	57	100.00	KOSDAQ	금속	N	N	N	N	N	1244	-12	5	-0.96	23263796	18759	10.07	1256	1265	1235	1632	880	1256	1240.14	1.06	-506	1290	1272	1254	1236	1218	1282	1246	24	376	100	850	1	1	24015595	299	-1.49	0.62	12	0.08	-837.00	2021.00	3970	20231026	-68.66	1205	20240919	3.24	2580	-51.78	20240220	1205	3.24	20240919	3100	-59.87	20231107	1205	3.24	20240919	0.78	N	146060	100	24 억	254329	N	N	N	N
8	20241031	100951	57	100.00	KOSDAQ	금속	N	N	N	N	N	1245	-11	5	-0.88	8583794	6884	3.69	1256	1265	1240	1632	880	1256	1246.92	1.06	-948	1290	1272	1254	1236	1218	1282	1246	24	376	100	850	1	1	24015595	299	-1.49	0.62	12	0.03	-837.00	2021.00	3970	20231026	-68.64	1205	20240919	3.32	2580	-51.74	20240220	1205	3.32	20240919	3100	-59.84	20231107	1205	3.32	20240919	0.78	N	146060	100	24 억	254329	N	N	N	N
9	20241031	090949	57	100.00	KOSDAQ	금속	N	N	N	N	N	1260	4	2	0.32	3998349	3191	1.71	1256	1265	1243	1632	880	1256	1253.01	1.06	-723	1290	1272	1254	1236	1218	1282	1246	24	376	100	850	1	1	24015595	303	-1.51	0.62	12	0.01	-837.00	2021.00	3970	20231026	-68.26	1205	20240919	4.56	2580	-51.16	20240220	1205	4.56	20240919	3100	-59.35	20231107	1205	4.56	20240919	0.78	N	146060	100	24 억	254329	N	N	N	N
10	20241030	160948	57	100.00	KOSDAQ	금속	N	N	N	N	N	1256	14	2	1.13	231151006	184790	276.91	1236	1272	1236	1614	870	1242	1250.83	1.01	12192	1260	1251	1239	1230	1218	1245	1224	24	372	100	840	1	1	24015595	302	-1.50	0.62	12	0.77	-837.00	2021.00	3970	20231026	-68.36	1205	20240919	4.23	2580	-51.32	20240220	1205	4.23	20240919	3100	-59.48	20231107	1205	4.23	20240919	0.80	N	146060	100	24 억	242137	N	N	N	N
11	20241030	151010	57	100.00	KOSDAQ	금속	N	N	N	N	N	1242	0	3	0.00	224084860	179129	268.42	1236	1272	1236	1614	870	1242	1250.97	1.01	12930	1260	1251	1239	1230	1218	1245	1224	24	372	100	840	1	1	24015595	298	-1.48	0.61	12	0.75	-837.00	2021.00	3970	20231026	-68.72	1205	20240919	3.07	2580	-51.86	20240220	1205	3.07	20240919	3100	-59.94	20231107	1205	3.07	20240919	0.80	N	146060	100	24 억	242137	N	N	N	N
12	20241030	140948	57	100.00	KOSDAQ	금속	N	N	N	N	N	1260	18	2	1.45	172437289	137666	206.29	1236	1272	1236	1614	870	1242	1252.58	1.01	7181	1260	1251	1239	1230	1218	1245	1224	24	372	100	840	1	1	24015595	303	-1.51	0.62	12	0.57	-837.00	2021.00	3970	20231026	-68.26	1205	20240919	4.56	2580	-51.16	20240220	1205	4.56	20240919	3100	-59.35	20231107	1205	4.56	20240919	0.80	N	146060	100	24 억	242137	N	N	N	N
13	20241030	130955	57	100.00	KOSDAQ	금속	N	N	N	N	N	1252	10	2	0.81	108797704	87140	130.58	1236	1266	1236	1614	870	1242	1248.54	1.01	6252	1260	1251	1239	1230	1218	1245	1224	24	372	100	840	1	1	24015595	301	-1.50	0.62	12	0.36	-837.00	2021.00	3970	20231026	-68.46	1205	20240919	3.90	2580	-51.47	20240220	1205	3.90	20240919	3100	-59.61	20231107	1205	3.90	20240919	0.80	N	146060	100	24 억	242137	N	N	N	N
14	20241030	121009	57	100.00	KOSDAQ	금속	N	N	N	N	N	1249	7	2	0.56	103714742	83070	124.48	1236	1266	1236	1614	870	1242	1248.52	1.01	7280	1260	1251	1239	1230	1218	1245	1224	24	372	100	840	1	1	24015595	300	-1.49	0.62	12	0.35	-837.00	2021.00	3970	20231026	-68.54	1205	20240919	3.65	2580	-51.59	20240220	1205	3.65	20240919	3100	-59.71	20231107	1205	3.65	20240919	0.80	N	146060	100	24 억	242137	N	N	N	N
15	20241030	110952	57	100.00	KOSDAQ	금속	N	N	N	N	N	1243	1	2	0.08	88398576	70730	105.99	1236	1266	1236	1614	870	1242	1249.80	1.01	6282	1260	1251	1239	1230	1218	1245	1224	24	372	100	840	1	1	24015595	299	-1.49	0.62	12	0.29	-837.00	2021.00	3970	20231026	-68.69	1205	20240919	3.15	2580	-51.82	20240220	1205	3.15	20240919	3100	-59.90	20231107	1205	3.15	20240919	0.80	N	146060	100	24 억	242137	N	N	N	N
16	20241030	100947	57	100.00	KOSDAQ	금속	N	N	N	N	N	1237	-5	5	-0.40	3957720	3197	4.79	1236	1245	1236	1614	870	1242	1237.95	1.01	748	1260	1251	1239	1230	1218	1245	1224	24	372	100	840	1	1	24015595	297	-1.48	0.61	12	0.01	-837.00	2021.00	3970	20231026	-68.84	1205	20240919	2.66	2580	-52.05	20240220	1205	2.66	20240919	3100	-60.10	20231107	1205	2.66	20240919	0.80	N	146060	100	24 억	242137	N	N	N	N
17	20241030	090953	57	100.00	KOSDAQ	금속	N	N	N	N	N	1242	0	3	0.00	223188	180	0.27	1236	1242	1236	1614	870	1242	1239.93	1.01	-89	1260	1251	1239	1230	1218	1245	1224	24	372	100	840	1	1	24015595	298	-1.48	0.61	12	0.00	-837.00	2021.00	3970	20231026	-68.72	1205	20240919	3.07	2580	-51.86	20240220	1205	3.07	20240919	3100	-59.94	20231107	1205	3.07	20240919	0.80	N	146060	100	24 억	242137	N	N	N	N
18	20241029	160916	57	100.00	KOSDAQ	금속	N	N	N	N	N	1242	9	2	0.73	82324931	66374	107.16	1246	1248	1227	1602	864	1233	1240.31	1.01	670	1247	1239	1230	1222	1213	1244	1227	24	369	100	830	1	1	24015595	298	-1.48	0.61	12	0.28	-837.00	2021.00	3970	20231026	-68.72	1205	20240919	3.07	2580	-51.86	20240220	1205	3.07	20240919	3100	-59.94	20231107	1205	3.07	20240919	0.76	N	146060	100	24 억	241467	N	N	N	N
19	20241029	150931	57	100.00	KOSDAQ	금속	N	N	N	N	N	1243	10	2	0.81	79710754	64267	103.75	1246	1248	1227	1602	864	1233	1240.31	1.01	-370	1247	1239	1230	1222	1213	1244	1227	24	369	100	830	1	1	24015595	299	-1.49	0.62	12	0.27	-837.00	2021.00	3970	20231026	-68.69	1205	20240919	3.15	2580	-51.82	20240220	1205	3.15	20240919	3100	-59.90	20231107	1205	3.15	20240919	0.76	N	146060	100	24 억	241467	N	N	N	N
20	20241029	140823	57	100.00	KOSDAQ	금속	N	N	N	N	N	1245	12	2	0.97	79004327	63697	102.83	1246	1248	1227	1602	864	1233	1240.31	1.01	-370	1247	1239	1230	1222	1213	1244	1227	24	369	100	830	1	1	24015595	299	-1.49	0.62	12	0.27	-837.00	2021.00	3970	20231026	-68.64	1205	20240919	3.32	2580	-51.74	20240220	1205	3.32	20240919	3100	-59.84	20231107	1205	3.32	20240919	0.76	N	146060	100	24 억	241467	N	N	N	N
21	20241029	130924	57	100.00	KOSDAQ	금속	N	N	N	N	N	1245	12	2	0.97	77461756	62455	100.83	1246	1248	1227	1602	864	1233	1240.28	1.01	-317	1247	1239	1230	1222	1213	1244	1227	24	369	100	830	1	1	24015595	299	-1.49	0.62	12	0.26	-837.00	2021.00	3970	20231026	-68.64	1205	20240919	3.32	2580	-51.74	20240220	1205	3.32	20240919	3100	-59.84	20231107	1205	3.32	20240919	0.76	N	146060	100	24 억	241467	N	N	N	N
22	20241029	120926	57	100.00	KOSDAQ	금속	N	N	N	N	N	1239	6	2	0.49	56789088	45714	73.80	1246	1248	1230	1602	864	1233	1242.27	1.01	77	1247	1239	1230	1222	1213	1244	1227	24	369	100	830	1	1	24015595	298	-1.48	0.61	12	0.19	-837.00	2021.00	3970	20231026	-68.79	1205	20240919	2.82	2580	-51.98	20240220	1205	2.82	20240919	3100	-60.03	20231107	1205	2.82	20240919	0.76	N	146060	100	24 억	241467	N	N	N	N
23	20241029	110941	57	100.00	KOSDAQ	금속	N	N	N	N	N	1239	6	2	0.49	50612164	40697	65.70	1246	1248	1230	1602	864	1233	1243.63	1.01	-379	1247	1239	1230	1222	1213	1244	1227	24	369	100	830	1	1	24015595	298	-1.48	0.61	12	0.17	-837.00	2021.00	3970	20231026	-68.79	1205	20240919	2.82	2580	-51.98	20240220	1205	2.82	20240919	3100	-60.03	20231107	1205	2.82	20240919	0.76	N	146060	100	24 억	241467	N	N	N	N
24	20241029	100921	57	100.00	KOSDAQ	금속	N	N	N	N	N	1237	4	2	0.32	49730621	39982	64.55	1246	1248	1230	1602	864	1233	1243.83	1.01	-332	1247	1239	1230	1222	1213	1244	1227	24	369	100	830	1	1	24015595	297	-1.48	0.61	12	0.17	-837.00	2021.00	3970	20231026	-68.84	1205	20240919	2.66	2580	-52.05	20240220	1205	2.66	20240919	3100	-60.10	20231107	1205	2.66	20240919	0.76	N	146060	100	24 억	241467	N	N	N	N
25	20241028	160914	57	100.00	KOSDAQ	금속	N	N	N	N	N	1233	4	2	0.33	72359913	59019	20.76	1221	1238	1221	1597	861	1229	1226.04	0.99	2767	1332	1280	1248	1196	1164	1264	1180	24	368	100	830	1	1	24015595	296	-1.47	0.61	12	0.25	-837.00	2021.00	3970	20231026	-68.94	1205	20240919	2.32	2580	-52.21	20240220	1205	2.32	20240919	3100	-60.23	20231107	1205	2.32	20240919	0.75	N	146060	100	24 억	238700	N	N	N	N
26	20241028	150920	57	100.00	KOSDAQ	금속	N	N	N	N	N	1233	4	2	0.33	69156716	56421	19.85	1221	1238	1221	1597	861	1229	1225.73	0.99	3217	1332	1280	1248	1196	1164	1264	1180	24	368	100	830	1	1	24015595	296	-1.47	0.61	12	0.23	-837.00	2021.00	3970	20231026	-68.94	1205	20240919	2.32	2580	-52.21	20240220	1205	2.32	20240919	3100	-60.23	20231107	1205	2.32	20240919	0.75	N	146060	100	24 억	238700	N	N	N	N
27	20241028	140922	57	100.00	KOSDAQ	금속	N	N	N	N	N	1237	8	2	0.65	66752771	54471	19.16	1221	1238	1221	1597	861	1229	1225.47	0.99	2745	1332	1280	1248	1196	1164	1264	1180	24	368	100	830	1	1	24015595	297	-1.48	0.61	12	0.23	-837.00	2021.00	3970	20231026	-68.84	1205	20240919	2.66	2580	-52.05	20240220	1205	2.66	20240919	3100	-60.10	20231107	1205	2.66	20240919	0.75	N	146060	100	24 억	238700	N	N	N	N
28	20241028	130915	57	100.00	KOSDAQ	금속	N	N	N	N	N	1235	6	2	0.49	63936177	52183	18.36	1221	1238	1221	1597	861	1229	1225.23	0.99	1525	1332	1280	1248	1196	1164	1264	1180	24	368	100	830	1	1	24015595	297	-1.48	0.61	12	0.22	-837.00	2021.00	3970	20231026	-68.89	1205	20240919	2.49	2580	-52.13	20240220	1205	2.49	20240919	3100	-60.16	20231107	1205	2.49	20240919	0.75	N	146060	100	24 억	238700	N	N	N	N
29	20241028	120919	57	100.00	KOSDAQ	금속	N	N	N	N	N	1229	0	3	0.00	61808367	50456	17.75	1221	1238	1221	1597	861	1229	1225.00	0.99	1465	1332	1280	1248	1196	1164	1264	1180	24	368	100	830	1	1	24015595	295	-1.47	0.61	12	0.21	-837.00	2021.00	3970	20231026	-69.04	1205	20240919	1.99	2580	-52.36	20240220	1205	1.99	20240919	3100	-60.35	20231107	1205	1.99	20240919	0.75	N	146060	100	24 억	238700	N	N	N	N
30	20241028	110800	57	100.00	KOSDAQ	금속	N	N	N	N	N	1233	4	2	0.33	56821888	46386	16.32	1221	1238	1221	1597	861	1229	1224.98	0.99	526	1332	1280	1248	1196	1164	1264	1180	24	368	100	830	1	1	24015595	296	-1.47	0.61	12	0.19	-837.00	2021.00	3970	20231026	-68.94	1205	20240919	2.32	2580	-52.21	20240220	1205	2.32	20240919	3100	-60.23	20231107	1205	2.32	20240919	0.75	N	146060	100	24 억	238700	N	N	N	N
31	20241028	100913	57	100.00	KOSDAQ	금속	N	N	N	N	N	1235	6	2	0.49	8426330	6850	2.41	1221	1238	1221	1597	861	1229	1230.12	0.99	-446	1332	1280	1248	1196	1164	1264	1180	24	368	100	830	1	1	24015595	297	-1.48	0.61	12	0.03	-837.00	2021.00	3970	20231026	-68.89	1205	20240919	2.49	2580	-52.13	20240220	1205	2.49	20240919	3100	-60.16	20231107	1205	2.49	20240919	0.75	N	146060	100	24 억	238700	N	N	N	N
32	20241028	090914	57	100.00	KOSDAQ	금속	N	N	N	N	N	1238	9	2	0.73	2554240	2090	0.74	1221	1238	1221	1597	861	1229	1222.12	0.99	-136	1332	1280	1248	1196	1164	1264	1180	24	368	100	830	1	1	24015595	297	-1.48	0.61	12	0.01	-837.00	2021.00	3970	20231026	-68.82	1205	20240919	2.74	2580	-52.02	20240220	1205	2.74	20240919	3100	-60.06	20231107	1205	2.74	20240919	0.75	N	146060	100	24 억	238700	N	N	N	N
33	20241025	160916	57	100.00	KOSDAQ	금속	N	N	N	N	N	1229	-17	5	-1.36	355964915	284088	217.10	1282	1300	1216	1619	873	1246	1253.03	1.01	-5007	1266	1256	1241	1231	1216	1261	1236	24	373	100	840	1	1	24015595	295	-1.47	0.61	12	1.18	-837.00	2021.00	3970	20231026	-69.04	1205	20240919	1.99	2580	-52.36	20240220	1205	1.99	20240919	3970	-69.04	20231026	1205	1.99	20240919	0.78	N	146060	100	24 억	243707	N	N	N	N
34	20241025	150918	57	100.00	KOSDAQ	금속	N	N	N	N	N	1233	-13	5	-1.04	341289107	272149	207.97	1282	1300	1216	1619	873	1246	1254.05	1.01	-672	1266	1256	1241	1231	1216	1261	1236	24	373	100	840	1	1	24015595	296	-1.47	0.61	12	1.13	-837.00	2021.00	3970	20231026	-68.94	1205	20240919	2.32	2580	-52.21	20240220	1205	2.32	20240919	3970	-68.94	20231026	1205	2.32	20240919	0.78	N	146060	100	24 억	243707	N	N	N	N
35	20241025	140917	57	100.00	KOSDAQ	금속	N	N	N	N	N	1236	-10	5	-0.80	339226853	270468	206.69	1282	1300	1216	1619	873	1246	1254.22	1.01	-631	1266	1256	1241	1231	1216	1261	1236	24	373	100	840	1	1	24015595	297	-1.48	0.61	12	1.13	-837.00	2021.00	3970	20231026	-68.87	1205	20240919	2.57	2580	-52.09	20240220	1205	2.57	20240919	3970	-68.87	20231026	1205	2.57	20240919	0.78	N	146060	100	24 억	243707	N	N	N	N
36	20241025	130918	57	100.00	KOSDAQ	금속	N	N	N	N	N	1249	3	2	0.24	282871575	224633	171.66	1282	1300	1240	1619	873	1246	1259.26	1.01	-5620	1266	1256	1241	1231	1216	1261	1236	24	373	100	840	1	1	24015595	300	-1.49	0.62	12	0.94	-837.00	2021.00	3970	20231026	-68.54	1205	20240919	3.65	2580	-51.59	20240220	1205	3.65	20240919	3970	-68.54	20231026	1205	3.65	20240919	0.78	N	146060	100	24 억	243707	N	N	N	N
37	20241025	120920	57	100.00	KOSDAQ	금속	N	N	N	N	N	1246	0	3	0.00	268359975	212987	162.76	1282	1300	1240	1619	873	1246	1259.98	1.01	-2893	1266	1256	1241	1231	1216	1261	1236	24	373	100	840	1	1	24015595	299	-1.49	0.62	12	0.89	-837.00	2021.00	3970	20231026	-68.61	1205	20240919	3.40	2580	-51.71	20240220	1205	3.40	20240919	3970	-68.61	20231026	1205	3.40	20240919	0.78	N	146060	100	24 억	243707	N	N	N	N
38	20241025	110914	57	100.00	KOSDAQ	금속	N	N	N	N	N	1242	-4	5	-0.32	267540576	212328	162.26	1282	1300	1240	1619	873	1246	1260.03	1.01	-2890	1266	1256	1241	1231	1216	1261	1236	24	373	100	840	1	1	24015595	298	-1.48	0.61	12	0.88	-837.00	2021.00	3970	20231026	-68.72	1205	20240919	3.07	2580	-51.86	20240220	1205	3.07	20240919	3970	-68.72	20231026	1205	3.07	20240919	0.78	N	146060	100	24 억	243707	N	N	N	N
39	20241025	100916	57	100.00	KOSDAQ	금속	N	N	N	N	N	1242	-4	5	-0.32	257932109	204591	156.35	1282	1300	1242	1619	873	1246	1260.72	1.01	-2812	1266	1256	1241	1231	1216	1261	1236	24	373	100	840	1	1	24015595	298	-1.48	0.61	12	0.85	-837.00	2021.00	3970	20231026	-68.72	1205	20240919	3.07	2580	-51.86	20240220	1205	3.07	20240919	3970	-68.72	20231026	1205	3.07	20240919	0.78	N	146060	100	24 억	243707	N	N	N	N
40	20241025	090919	57	100.00	KOSDAQ	금속	N	N	N	N	N	1259	13	2	1.04	191611216	151466	115.75	1282	1300	1246	1619	873	1246	1265.04	1.01	-1651	1266	1256	1241	1231	1216	1261	1236	24	373	100	840	1	1	24015595	302	-1.50	0.62	12	0.63	-837.00	2021.00	3970	20231026	-68.29	1205	20240919	4.48	2580	-51.20	20240220	1205	4.48	20240919	3970	-68.29	20231026	1205	4.48	20240919	0.78	N	146060	100	24 억	243707	N	N	N	N
41	20241024	160859	57	100.00	KOSDAQ	금속	N	N	N	N	N	1246	-5	5	-0.40	72550672	58790	44.66	1245	1251	1226	1626	876	1251	1233.81	1.03	-4841	1295	1272	1246	1223	1197	1260	1211	24	375	100	850	1	1	24015595	299	-1.49	0.62	12	0.24	-837.00	2021.00	3970	20231026	-68.61	1205	20240919	3.40	2580	-51.71	20240220	1205	3.40	20240919	3970	-68.61	20231026	1205	3.40	20240919	0.77	N	146060	100	24 억	248548	N	N	N	N
42	20241024	150907	57	100.00	KOSDAQ	금속	N	N	N	N	N	1230	-21	5	-1.68	47391894	38535	29.27	1245	1245	1226	1626	876	1251	1229.84	1.03	-3716	1295	1272	1246	1223	1197	1260	1211	24	375	100	850	1	1	24015595	295	-1.47	0.61	12	0.16	-837.00	2021.00	3970	20231026	-69.02	1205	20240919	2.07	2580	-52.33	20240220	1205	2.07	20240919	3970	-69.02	20231026	1205	2.07	20240919	0.77	N	146060	100	24 억	248548	N	N	N	N
43	20241024	140855	57	100.00	KOSDAQ	금속	N	N	N	N	N	1231	-20	5	-1.60	33309829	27070	20.56	1245	1245	1227	1626	876	1251	1230.51	1.03	-2234	1295	1272	1246	1223	1197	1260	1211	24	375	100	850	1	1	24015595	296	-1.47	0.61	12	0.11	-837.00	2021.00	3970	20231026	-68.99	1205	20240919	2.16	2580	-52.29	20240220	1205	2.16	20240919	3970	-68.99	20231026	1205	2.16	20240919	0.77	N	146060	100	24 억	248548	N	N	N	N
44	20241024	130906	57	100.00	KOSDAQ	금속	N	N	N	N	N	1228	-23	5	-1.84	32895976	26733	20.31	1245	1245	1227	1626	876	1251	1230.54	1.03	-2233	1295	1272	1246	1223	1197	1260	1211	24	375	100	850	1	1	24015595	295	-1.47	0.61	12	0.11	-837.00	2021.00	3970	20231026	-69.07	1205	20240919	1.91	2580	-52.40	20240220	1205	1.91	20240919	3970	-69.07	20231026	1205	1.91	20240919	0.77	N	146060	100	24 억	248548	N	N	N	N
45	20241024	120904	57	100.00	KOSDAQ	금속	N	N	N	N	N	1230	-21	5	-1.68	27878616	22648	17.21	1245	1245	1228	1626	876	1251	1230.95	1.03	-2232	1295	1272	1246	1223	1197	1260	1211	24	375	100	850	1	1	24015595	295	-1.47	0.61	12	0.09	-837.00	2021.00	3970	20231026	-69.02	1205	20240919	2.07	2580	-52.33	20240220	1205	2.07	20240919	3970	-69.02	20231026	1205	2.07	20240919	0.77	N	146060	100	24 억	248548	N	N	N	N
46	20241024	110906	57	100.00	KOSDAQ	금속	N	N	N	N	N	1231	-20	5	-1.60	21154276	17180	13.05	1245	1245	1228	1626	876	1251	1231.33	1.03	-2202	1295	1272	1246	1223	1197	1260	1211	24	375	100	850	1	1	24015595	296	-1.47	0.61	12	0.07	-837.00	2021.00	3970	20231026	-68.99	1205	20240919	2.16	2580	-52.29	20240220	1205	2.16	20240919	3970	-68.99	20231026	1205	2.16	20240919	0.77	N	146060	100	24 억	248548	N	N	N	N
47	20241024	100841	57	100.00	KOSDAQ	금속	N	N	N	N	N	1235	-16	5	-1.28	11586491	9399	7.14	1245	1245	1228	1626	876	1251	1232.74	1.03	-1519	1295	1272	1246	1223	1197	1260	1211	24	375	100	850	1	1	24015595	297	-1.48	0.61	12	0.04	-837.00	2021.00	3970	20231026	-68.89	1205	20240919	2.49	2580	-52.13	20240220	1205	2.49	20240919	3970	-68.89	20231026	1205	2.49	20240919	0.77	N	146060	100	24 억	248548	N	N	N	N
48	20241024	090926	57	100.00	KOSDAQ	금속	N	N	N	N	N	1236	-15	5	-1.20	3331444	2685	2.04	1245	1245	1235	1626	876	1251	1240.76	1.03	-437	1295	1272	1246	1223	1197	1260	1211	24	375	100	850	1	1	24015595	297	-1.48	0.61	12	0.01	-837.00	2021.00	3970	20231026	-68.87	1205	20240919	2.57	2580	-52.09	20240220	1205	2.57	20240919	3970	-68.87	20231026	1205	2.57	20240919	0.77	N	146060	100	24 억	248548	N	N	N	N
49	20241023	160906	57	100.00	KOSDAQ	금속	N	N	N	N	N	1251	-12	5	-0.95	163312890	131625	45.35	1269	1269	1220	1641	885	1263	1240.71	1.04	-858	1384	1323	1269	1208	1154	1354	1239	24	378	100	850	1	1	24015595	300	-1.49	0.62	12	0.55	-837.00	2021.00	3970	20231026	-68.49	1205	20240919	3.82	2580	-51.51	20240220	1205	3.82	20240919	3970	-68.49	20231026	1205	3.82	20240919	0.80	N	146060	100	24 억	249406	N	N	N	N
50	20241023	150922	57	100.00	KOSDAQ	금속	N	N	N	N	N	1242	-21	5	-1.66	118138553	95253	32.82	1269	1269	1220	1641	885	1263	1240.26	1.04	401	1384	1323	1269	1208	1154	1354	1239	24	378	100	850	1	1	24015595	298	-1.48	0.61	12	0.40	-837.00	2021.00	3970	20231026	-68.72	1205	20240919	3.07	2580	-51.86	20240220	1205	3.07	20240919	3970	-68.72	20231026	1205	3.07	20240919	0.80	N	146060	100	24 억	249406	N	N	N	N
51	20241023	140926	57	100.00	KOSDAQ	금속	N	N	N	N	N	1247	-16	5	-1.27	57740310	46407	15.99	1269	1269	1233	1641	885	1263	1244.21	1.04	-780	1384	1323	1269	1208	1154	1354	1239	24	378	100	850	1	1	24015595	299	-1.49	0.62	12	0.19	-837.00	2021.00	3970	20231026	-68.59	1205	20240919	3.49	2580	-51.67	20240220	1205	3.49	20240919	3970	-68.59	20231026	1205	3.49	20240919	0.80	N	146060	100	24 억	249406	N	N	N	N
52	20241023	130913	57	100.00	KOSDAQ	금속	N	N	N	N	N	1243	-20	5	-1.58	56081240	45075	15.53	1269	1269	1233	1641	885	1263	1244.17	1.04	-250	1384	1323	1269	1208	1154	1354	1239	24	378	100	850	1	1	24015595	299	-1.49	0.62	12	0.19	-837.00	2021.00	3970	20231026	-68.69	1205	20240919	3.15	2580	-51.82	20240220	1205	3.15	20240919	3970	-68.69	20231026	1205	3.15	20240919	0.80	N	146060	100	24 억	249406	N	N	N	N
53	20241023	120909	57	100.00	KOSDAQ	금속	N	N	N	N	N	1239	-24	5	-1.90	44767157	35909	12.37	1269	1269	1237	1641	885	1263	1246.67	1.04	-125	1384	1323	1269	1208	1154	1354	1239	24	378	100	850	1	1	24015595	298	-1.48	0.61	12	0.15	-837.00	2021.00	3970	20231026	-68.79	1205	20240919	2.82	2580	-51.98	20240220	1205	2.82	20240919	3970	-68.79	20231026	1205	2.82	20240919	0.80	N	146060	100	24 억	249406	N	N	N	N
54	20241023	110903	57	100.00	KOSDAQ	금속	N	N	N	N	N	1239	-24	5	-1.90	37340384	29917	10.31	1269	1269	1237	1641	885	1263	1248.12	1.04	-102	1384	1323	1269	1208	1154	1354	1239	24	378	100	850	1	1	24015595	298	-1.48	0.61	12	0.12	-837.00	2021.00	3970	20231026	-68.79	1205	20240919	2.82	2580	-51.98	20240220	1205	2.82	20240919	3970	-68.79	20231026	1205	2.82	20240919	0.80	N	146060	100	24 억	249406	N	N	N	N
55	20241023	100908	57	100.00	KOSDAQ	금속	N	N	N	N	N	1253	-10	5	-0.79	28008496	22394	7.72	1269	1269	1240	1641	885	1263	1250.70	1.04	-265	1384	1323	1269	1208	1154	1354	1239	24	378	100	850	1	1	24015595	301	-1.50	0.62	12	0.09	-837.00	2021.00	3970	20231026	-68.44	1205	20240919	3.98	2580	-51.43	20240220	1205	3.98	20240919	3970	-68.44	20231026	1205	3.98	20240919	0.80	N	146060	100	24 억	249406	N	N	N	N
56	20241023	090908	57	100.00	KOSDAQ	금속	N	N	N	N	N	1260	-3	5	-0.24	10323954	8218	2.83	1269	1269	1250	1641	885	1263	1256.24	1.04	-2694	1384	1323	1269	1208	1154	1354	1239	24	378	100	850	1	1	24015595	303	-1.51	0.62	12	0.03	-837.00	2021.00	3970	20231026	-68.26	1205	20240919	4.56	2580	-51.16	20240220	1205	4.56	20240919	3970	-68.26	20231026	1205	4.56	20240919	0.80	N	146060	100	24 억	249406	N	N	N	N
57	20241022	160856	57	100.00	KOSDAQ	금속	N	N	N	N	N	1263	18	2	1.45	365712195	290234	888.05	1245	1330	1215	1618	872	1245	1260.03	1.07	-7114	1265	1255	1240	1230	1215	1260	1235	24	373	100	840	1	1	24015595	303	-1.51	0.62	12	1.21	-837.00	2021.00	3970	20231026	-68.19	1205	20240919	4.81	2580	-51.05	20240220	1205	4.81	20240919	3970	-68.19	20231026	1205	4.81	20240919	0.80	N	146060	100	24 억	256520	N	N	N	N
58	20241022	150908	57	100.00	KOSDAQ	금속	N	N	N	N	N	1227	-18	5	-1.45	343018254	272142	832.70	1245	1330	1215	1618	872	1245	1260.44	1.07	-6232	1265	1255	1240	1230	1215	1260	1235	24	373	100	840	1	1	24015595	295	-1.47	0.61	12	1.13	-837.00	2021.00	3970	20231026	-69.09	1205	20240919	1.83	2580	-52.44	20240220	1205	1.83	20240919	3970	-69.09	20231026	1205	1.83	20240919	0.80	N	146060	100	24 억	256520	N	N	N	N
59	20241022	140908	57	100.00	KOSDAQ	금속	N	N	N	N	N	1229	-16	5	-1.29	303053920	239337	732.32	1245	1330	1215	1618	872	1245	1266.22	1.07	-7898	1265	1255	1240	1230	1215	1260	1235	24	373	100	840	1	1	24015595	295	-1.47	0.61	12	1.00	-837.00	2021.00	3970	20231026	-69.04	1205	20240919	1.99	2580	-52.36	20240220	1205	1.99	20240919	3970	-69.04	20231026	1205	1.99	20240919	0.80	N	146060	100	24 억	256520	N	N	N	N
60	20241022	130909	57	100.00	KOSDAQ	금속	N	N	N	N	N	1216	-29	5	-2.33	274214061	215876	660.53	1245	1330	1215	1618	872	1245	1270.24	1.07	-6525	1265	1255	1240	1230	1215	1260	1235	24	373	100	840	1	1	24015595	292	-1.45	0.60	12	0.90	-837.00	2021.00	3970	20231026	-69.37	1205	20240919	0.91	2580	-52.87	20240220	1205	0.91	20240919	3970	-69.37	20231026	1205	0.91	20240919	0.80	N	146060	100	24 억	256520	N	N	N	N
61	20241022	120906	57	100.00	KOSDAQ	금속	N	N	N	N	N	1225	-20	5	-1.61	243360942	190609	583.22	1245	1330	1222	1618	872	1245	1276.75	1.07	-5096	1265	1255	1240	1230	1215	1260	1235	24	373	100	840	1	1	24015595	294	-1.46	0.61	12	0.79	-837.00	2021.00	3970	20231026	-69.14	1205	20240919	1.66	2580	-52.52	20240220	1205	1.66	20240919	3970	-69.14	20231026	1205	1.66	20240919	0.80	N	146060	100	24 억	256520	N	N	N	N
62	20241022	110902	57	100.00	KOSDAQ	금속	N	N	N	N	N	1250	5	2	0.40	214736244	167364	512.10	1245	1330	1225	1618	872	1245	1283.05	1.07	-5831	1265	1255	1240	1230	1215	1260	1235	24	373	100	840	1	1	24015595	300	-1.49	0.62	12	0.70	-837.00	2021.00	3970	20231026	-68.51	1205	20240919	3.73	2580	-51.55	20240220	1205	3.73	20240919	3970	-68.51	20231026	1205	3.73	20240919	0.80	N	146060	100	24 억	256520	N	N	N	N
63	20241022	100904	57	100.00	KOSDAQ	금속	N	N	N	N	N	1273	28	2	2.25	180723472	140161	428.86	1245	1330	1225	1618	872	1245	1289.40	1.07	-6212	1265	1255	1240	1230	1215	1260	1235	24	373	100	840	1	1	24015595	306	-1.52	0.63	12	0.58	-837.00	2021.00	3970	20231026	-67.93	1205	20240919	5.64	2580	-50.66	20240220	1205	5.64	20240919	3970	-67.93	20231026	1205	5.64	20240919	0.80	N	146060	100	24 억	256520	N	N	N	N
64	20241022	090903	57	100.00	KOSDAQ	금속	N	N	N	N	N	1245	0	3	0.00	3129742	2513	7.69	1245	1254	1245	1618	872	1245	1245.42	1.07	-401	1265	1255	1240	1230	1215	1260	1235	24	373	100	840	1	1	24015595	299	-1.49	0.62	12	0.01	-837.00	2021.00	3970	20231026	-68.64	1205	20240919	3.32	2580	-51.74	20240220	1205	3.32	20240919	3970	-68.64	20231026	1205	3.32	20240919	0.80	N	146060	100	24 억	256520	N	N	N	N
65	20241021	160855	57	100.00	KOSDAQ	금속	N	N	N	N	N	1245	5	2	0.40	40357386	32670	63.98	1232	1250	1225	1612	868	1240	1235.30	1.05	4615	1280	1259	1248	1227	1216	1254	1222	24	372	100	840	1	1	24015595	299	-1.49	0.62	12	0.14	-837.00	2021.00	3970	20231026	-68.64	1205	20240919	3.32	2580	-51.74	20240220	1205	3.32	20240919	3970	-68.64	20231026	1205	3.32	20240919	0.80	N	146060	100	24 억	251905	N	N	N	N
66	20241021	150900	57	100.00	KOSDAQ	금속	N	N	N	N	N	1250	10	2	0.81	40246495	32581	63.80	1232	1250	1225	1612	868	1240	1235.28	1.05	4625	1280	1259	1248	1227	1216	1254	1222	24	372	100	840	1	1	24015595	300	-1.49	0.62	12	0.14	-837.00	2021.00	3970	20231026	-68.51	1205	20240919	3.73	2580	-51.55	20240220	1205	3.73	20240919	3970	-68.51	20231026	1205	3.73	20240919	0.80	N	146060	100	24 억	251905	N	N	N	N
67	20241021	140903	57	100.00	KOSDAQ	금속	N	N	N	N	N	1240	0	3	0.00	30384520	24632	48.24	1232	1249	1225	1612	868	1240	1233.54	1.05	4113	1280	1259	1248	1227	1216	1254	1222	24	372	100	840	1	1	24015595	298	-1.48	0.61	12	0.10	-837.00	2021.00	3970	20231026	-68.77	1205	20240919	2.90	2580	-51.94	20240220	1205	2.90	20240919	3970	-68.77	20231026	1205	2.90	20240919	0.80	N	146060	100	24 억	251905	N	N	N	N
68	20241021	130900	57	100.00	KOSDAQ	금속	N	N	N	N	N	1240	0	3	0.00	29836809	24190	47.37	1232	1249	1225	1612	868	1240	1233.44	1.05	4113	1280	1259	1248	1227	1216	1254	1222	24	372	100	840	1	1	24015595	298	-1.48	0.61	12	0.10	-837.00	2021.00	3970	20231026	-68.77	1205	20240919	2.90	2580	-51.94	20240220	1205	2.90	20240919	3970	-68.77	20231026	1205	2.90	20240919	0.80	N	146060	100	24 억	251905	N	N	N	N
69	20241021	120900	57	100.00	KOSDAQ	금속	N	N	N	N	N	1237	-3	5	-0.24	24946112	20240	39.63	1232	1249	1225	1612	868	1240	1232.52	1.05	3879	1280	1259	1248	1227	1216	1254	1222	24	372	100	840	1	1	24015595	297	-1.48	0.61	12	0.08	-837.00	2021.00	3970	20231026	-68.84	1205	20240919	2.66	2580	-52.05	20240220	1205	2.66	20240919	3970	-68.84	20231026	1205	2.66	20240919	0.80	N	146060	100	24 억	251905	N	N	N	N
70	20241021	110855	57	100.00	KOSDAQ	금속	N	N	N	N	N	1239	-1	5	-0.08	23728347	19257	37.71	1232	1249	1225	1612	868	1240	1232.19	1.05	3879	1280	1259	1248	1227	1216	1254	1222	24	372	100	840	1	1	24015595	298	-1.48	0.61	12	0.08	-837.00	2021.00	3970	20231026	-68.79	1205	20240919	2.82	2580	-51.98	20240220	1205	2.82	20240919	3970	-68.79	20231026	1205	2.82	20240919	0.80	N	146060	100	24 억	251905	N	N	N	N
71	20241021	100859	57	100.00	KOSDAQ	금속	N	N	N	N	N	1241	1	2	0.08	2503471	2024	3.96	1232	1249	1232	1612	868	1240	1236.89	1.05	-155	1280	1259	1248	1227	1216	1254	1222	24	372	100	840	1	1	24015595	298	-1.48	0.61	12	0.01	-837.00	2021.00	3970	20231026	-68.74	1205	20240919	2.99	2580	-51.90	20240220	1205	2.99	20240919	3970	-68.74	20231026	1205	2.99	20240919	0.80	N	146060	100	24 억	251905	N	N	N	N
72	20241021	090857	57	100.00	KOSDAQ	금속	N	N	N	N	N	1248	8	2	0.65	625830	506	0.99	1232	1249	1232	1612	868	1240	1236.82	1.05	-155	1280	1259	1248	1227	1216	1254	1222	24	372	100	840	1	1	24015595	300	-1.49	0.62	12	0.00	-837.00	2021.00	3970	20231026	-68.56	1205	20240919	3.57	2580	-51.63	20240220	1205	3.57	20240919	3970	-68.56	20231026	1205	3.57	20240919	0.80	N	146060	100	24 억	251905	N	N	N	N
73	20241018	160856	57	100.00	KOSDAQ	금속	N	N	N	N	N	1240	-28	5	-2.21	63862333	51066	113.64	1269	1269	1237	1648	888	1268	1250.59	1.07	-4508	1297	1282	1272	1257	1247	1277	1252	24	380	100	860	1	1	24015595	298	-1.48	0.61	12	0.21	-837.00	2021.00	3970	20231026	-68.77	1205	20240919	2.90	2580	-51.94	20240220	1205	2.90	20240919	3970	-68.77	20231026	1205	2.90	20240919	0.81	N	146060	100	24 억	256392	N	N	N	N
74	20241018	150919	57	100.00	KOSDAQ	금속	N	N	N	N	N	1252	-16	5	-1.26	60226573	48138	107.13	1269	1269	1237	1648	888	1268	1251.12	1.07	-4508	1297	1282	1272	1257	1247	1277	1252	24	380	100	860	1	1	24015595	301	-1.50	0.62	12	0.20	-837.00	2021.00	3970	20231026	-68.46	1205	20240919	3.90	2580	-51.47	20240220	1205	3.90	20240919	3970	-68.46	20231026	1205	3.90	20240919	0.81	N	146060	100	24 억	256392	N	N	N	N
75	20241018	140920	57	100.00	KOSDAQ	금속	N	N	N	N	N	1252	-16	5	-1.26	54364010	43471	96.74	1269	1269	1237	1648	888	1268	1250.58	1.07	-3651	1297	1282	1272	1257	1247	1277	1252	24	380	100	860	1	1	24015595	301	-1.50	0.62	12	0.18	-837.00	2021.00	3970	20231026	-68.46	1205	20240919	3.90	2580	-51.47	20240220	1205	3.90	20240919	3970	-68.46	20231026	1205	3.90	20240919	0.81	N	146060	100	24 억	256392	N	N	N	N
76	20241018	130904	57	100.00	KOSDAQ	금속	N	N	N	N	N	1249	-19	5	-1.50	50290132	40192	89.44	1269	1269	1240	1648	888	1268	1251.25	1.07	-3807	1297	1282	1272	1257	1247	1277	1252	24	380	100	860	1	1	24015595	300	-1.49	0.62	12	0.17	-837.00	2021.00	3970	20231026	-68.54	1205	20240919	3.65	2580	-51.59	20240220	1205	3.65	20240919	3970	-68.54	20231026	1205	3.65	20240919	0.81	N	146060	100	24 억	256392	N	N	N	N
77	20241018	120916	57	100.00	KOSDAQ	금속	N	N	N	N	N	1251	-17	5	-1.34	28982868	23110	51.43	1269	1269	1247	1648	888	1268	1254.13	1.07	-1533	1297	1282	1272	1257	1247	1277	1252	24	380	100	860	1	1	24015595	300	-1.49	0.62	12	0.10	-837.00	2021.00	3970	20231026	-68.49	1205	20240919	3.82	2580	-51.51	20240220	1205	3.82	20240919	3970	-68.49	20231026	1205	3.82	20240919	0.81	N	146060	100	24 억	256392	N	N	N	N
78	20241018	110913	57	100.00	KOSDAQ	금속	N	N	N	N	N	1255	-13	5	-1.03	19189330	15276	34.00	1269	1269	1250	1648	888	1268	1256.18	1.07	-1392	1297	1282	1272	1257	1247	1277	1252	24	380	100	860	1	1	24015595	301	-1.50	0.62	12	0.06	-837.00	2021.00	3970	20231026	-68.39	1205	20240919	4.15	2580	-51.36	20240220	1205	4.15	20240919	3970	-68.39	20231026	1205	4.15	20240919	0.81	N	146060	100	24 억	256392	N	N	N	N
79	20241018	100859	57	100.00	KOSDAQ	금속	N	N	N	N	N	1256	-12	5	-0.95	9378915	7463	16.61	1269	1269	1252	1648	888	1268	1256.72	1.07	-523	1297	1282	1272	1257	1247	1277	1252	24	380	100	860	1	1	24015595	302	-1.50	0.62	12	0.03	-837.00	2021.00	3970	20231026	-68.36	1205	20240919	4.23	2580	-51.32	20240220	1205	4.23	20240919	3970	-68.36	20231026	1205	4.23	20240919	0.81	N	146060	100	24 억	256392	N	N	N	N
80	20241018	090901	57	100.00	KOSDAQ	금속	N	N	N	N	N	1268	0	3	0.00	729281	575	1.28	1269	1269	1268	1648	888	1268	1268.31	1.07	-544	1297	1282	1272	1257	1247	1277	1252	24	380	100	860	1	1	24015595	305	-1.51	0.63	12	0.00	-837.00	2021.00	3970	20231026	-68.06	1205	20240919	5.23	2580	-50.85	20240220	1205	5.23	20240919	3970	-68.06	20231026	1205	5.23	20240919	0.81	N	146060	100	24 억	256392	N	N	N	N
81	20241017	160900	57	100.00	KOSDAQ	금속	N	N	N	N	N	1268	-14	5	-1.09	57131882	44935	56.66	1272	1287	1262	1666	898	1282	1271.43	1.08	-2547	1298	1289	1273	1264	1248	1294	1269	24	384	100	870	1	1	24015595	305	-1.51	0.63	12	0.19	-837.00	2021.00	3970	20231026	-68.06	1205	20240919	5.23	2580	-50.85	20240220	1205	5.23	20240919	3970	-68.06	20231026	1205	5.23	20240919	0.84	N	146060	100	24 억	258939	N	N	N	N
82	20241017	150901	57	100.00	KOSDAQ	금속	N	N	N	N	N	1267	-15	5	-1.17	49997178	39296	49.55	1272	1287	1262	1666	898	1282	1272.32	1.08	-2120	1298	1289	1273	1264	1248	1294	1269	24	384	100	870	1	1	24015595	304	-1.51	0.63	12	0.16	-837.00	2021.00	3970	20231026	-68.09	1205	20240919	5.15	2580	-50.89	20240220	1205	5.15	20240919	3970	-68.09	20231026	1205	5.15	20240919	0.84	N	146060	100	24 억	258939	N	N	N	N
83	20241017	140904	57	100.00	KOSDAQ	금속	N	N	N	N	N	1270	-12	5	-0.94	46702677	36691	46.27	1272	1287	1262	1666	898	1282	1272.86	1.08	-1796	1298	1289	1273	1264	1248	1294	1269	24	384	100	870	1	1	24015595	305	-1.52	0.63	12	0.15	-837.00	2021.00	3970	20231026	-68.01	1205	20240919	5.39	2580	-50.78	20240220	1205	5.39	20240919	3970	-68.01	20231026	1205	5.39	20240919	0.84	N	146060	100	24 억	258939	N	N	N	N
84	20241017	130901	57	100.00	KOSDAQ	금속	N	N	N	N	N	1266	-16	5	-1.25	40582051	31850	40.16	1272	1287	1266	1666	898	1282	1274.16	1.08	-560	1298	1289	1273	1264	1248	1294	1269	24	384	100	870	1	1	24015595	304	-1.51	0.63	12	0.13	-837.00	2021.00	3970	20231026	-68.11	1205	20240919	5.06	2580	-50.93	20240220	1205	5.06	20240919	3970	-68.11	20231026	1205	5.06	20240919	0.84	N	146060	100	24 억	258939	N	N	N	N
85	20241017	120905	57	100.00	KOSDAQ	금속	N	N	N	N	N	1270	-12	5	-0.94	32520753	25493	32.15	1272	1287	1267	1666	898	1282	1275.67	1.08	190	1298	1289	1273	1264	1248	1294	1269	24	384	100	870	1	1	24015595	305	-1.52	0.63	12	0.11	-837.00	2021.00	3970	20231026	-68.01	1205	20240919	5.39	2580	-50.78	20240220	1205	5.39	20240919	3970	-68.01	20231026	1205	5.39	20240919	0.84	N	146060	100	24 억	258939	N	N	N	N
86	20241017	110904	57	100.00	KOSDAQ	금속	N	N	N	N	N	1273	-9	5	-0.70	30336780	23774	29.98	1272	1287	1267	1666	898	1282	1276.05	1.08	242	1298	1289	1273	1264	1248	1294	1269	24	384	100	870	1	1	24015595	306	-1.52	0.63	12	0.10	-837.00	2021.00	3970	20231026	-67.93	1205	20240919	5.64	2580	-50.66	20240220	1205	5.64	20240919	3970	-67.93	20231026	1205	5.64	20240919	0.84	N	146060	100	24 억	258939	N	N	N	N
87	20241017	100901	57	100.00	KOSDAQ	금속	N	N	N	N	N	1278	-4	5	-0.31	12259684	9620	12.13	1272	1287	1267	1666	898	1282	1274.40	1.08	822	1298	1289	1273	1264	1248	1294	1269	24	384	100	870	1	1	24015595	307	-1.53	0.63	12	0.04	-837.00	2021.00	3970	20231026	-67.81	1205	20240919	6.06	2580	-50.47	20240220	1205	6.06	20240919	3970	-67.81	20231026	1205	6.06	20240919	0.84	N	146060	100	24 억	258939	N	N	N	N
88	20241017	090855	57	100.00	KOSDAQ	금속	N	N	N	N	N	1281	-1	5	-0.08	4322855	3400	4.29	1272	1281	1267	1666	898	1282	1271.43	1.08	950	1298	1289	1273	1264	1248	1294	1269	24	384	100	870	1	1	24015595	308	-1.53	0.63	12	0.01	-837.00	2021.00	3970	20231026	-67.73	1205	20240919	6.31	2580	-50.35	20240220	1205	6.31	20240919	3970	-67.73	20231026	1205	6.31	20240919	0.84	N	146060	100	24 억	258939	N	N	N	N
89	20241016	160851	57	100.00	KOSDAQ	금속	N	N	N	N	N	1282	12	2	0.94	100611696	79269	168.84	1270	1282	1257	1651	889	1270	1269.15	1.11	-6747	1311	1290	1279	1258	1247	1285	1253	24	381	100	860	1	1	24015595	308	-1.53	0.63	12	0.33	-837.00	2021.00	3970	20231026	-67.71	1205	20240919	6.39	2580	-50.31	20240220	1205	6.39	20240919	3970	-67.71	20231026	1205	6.39	20240919	0.86	N	146060	100	24 억	265686	N	N	N	N
90	20241016	150856	57	100.00	KOSDAQ	금속	N	N	N	N	N	1282	12	2	0.94	93533118	73745	157.07	1270	1282	1257	1651	889	1270	1268.33	1.11	-7873	1311	1290	1279	1258	1247	1285	1253	24	381	100	860	1	1	24015595	308	-1.53	0.63	12	0.31	-837.00	2021.00	3970	20231026	-67.71	1205	20240919	6.39	2580	-50.31	20240220	1205	6.39	20240919	3970	-67.71	20231026	1205	6.39	20240919	0.86	N	146060	100	24 억	265686	N	N	N	N
91	20241016	140857	57	100.00	KOSDAQ	금속	N	N	N	N	N	1280	10	2	0.79	62520627	49495	105.42	1270	1280	1257	1651	889	1270	1263.17	1.11	-6508	1311	1290	1279	1258	1247	1285	1253	24	381	100	860	1	1	24015595	307	-1.53	0.63	12	0.21	-837.00	2021.00	3970	20231026	-67.76	1205	20240919	6.22	2580	-50.39	20240220	1205	6.22	20240919	3970	-67.76	20231026	1205	6.22	20240919	0.86	N	146060	100	24 억	265686	N	N	N	N
92	20241016	130853	57	100.00	KOSDAQ	금속	N	N	N	N	N	1257	-13	5	-1.02	18618471	14774	31.47	1270	1271	1257	1651	889	1270	1260.22	1.11	-3019	1311	1290	1279	1258	1247	1285	1253	24	381	100	860	1	1	24015595	302	-1.50	0.62	12	0.06	-837.00	2021.00	3970	20231026	-68.34	1205	20240919	4.32	2580	-51.28	20240220	1205	4.32	20240919	3970	-68.34	20231026	1205	4.32	20240919	0.86	N	146060	100	24 억	265686	N	N	N	N
93	20241016	120854	57	100.00	KOSDAQ	금속	N	N	N	N	N	1260	-10	5	-0.79	15677640	12436	26.49	1270	1271	1257	1651	889	1270	1260.67	1.11	-3000	1311	1290	1279	1258	1247	1285	1253	24	381	100	860	1	1	24015595	303	-1.51	0.62	12	0.05	-837.00	2021.00	3970	20231026	-68.26	1205	20240919	4.56	2580	-51.16	20240220	1205	4.56	20240919	3970	-68.26	20231026	1205	4.56	20240919	0.86	N	146060	100	24 억	265686	N	N	N	N
94	20241016	110852	57	100.00	KOSDAQ	금속	N	N	N	N	N	1264	-6	5	-0.47	5201451	4113	8.76	1270	1271	1257	1651	889	1270	1264.64	1.11	-1469	1311	1290	1279	1258	1247	1285	1253	24	381	100	860	1	1	24015595	304	-1.51	0.63	12	0.02	-837.00	2021.00	3970	20231026	-68.16	1205	20240919	4.90	2580	-51.01	20240220	1205	4.90	20240919	3970	-68.16	20231026	1205	4.90	20240919	0.86	N	146060	100	24 억	265686	N	N	N	N
95	20241016	100852	57	100.00	KOSDAQ	금속	N	N	N	N	N	1265	-5	5	-0.39	3609332	2854	6.08	1270	1271	1257	1651	889	1270	1264.66	1.11	-1239	1311	1290	1279	1258	1247	1285	1253	24	381	100	860	1	1	24015595	304	-1.51	0.63	12	0.01	-837.00	2021.00	3970	20231026	-68.14	1205	20240919	4.98	2580	-50.97	20240220	1205	4.98	20240919	3970	-68.14	20231026	1205	4.98	20240919	0.86	N	146060	100	24 억	265686	N	N	N	N
96	20241016	090854	57	100.00	KOSDAQ	금속	N	N	N	N	N	1269	-1	5	-0.08	1117361	880	1.87	1270	1270	1269	1651	889	1270	1269.73	1.11	-774	1311	1290	1279	1258	1247	1285	1253	24	381	100	860	1	1	24015595	305	-1.52	0.63	12	0.00	-837.00	2021.00	3970	20231026	-68.04	1205	20240919	5.31	2580	-50.81	20240220	1205	5.31	20240919	3970	-68.04	20231026	1205	5.31	20240919	0.86	N	146060	100	24 억	265686	N	N	N	N
97	20241015	160849	57	100.00	KOSDAQ	금속	N	N	N	N	N	1270	-12	5	-0.94	59834928	46949	121.96	1276	1300	1268	1666	898	1282	1274.47	1.11	-1730	1304	1293	1287	1276	1270	1290	1273	24	384	100	870	1	1	24015595	305	-1.52	0.63	12	0.20	-837.00	2021.00	3970	20231026	-68.01	1205	20240919	5.39	2580	-50.78	20240220	1205	5.39	20240919	3970	-68.01	20231026	1205	5.39	20240919	0.85	N	146060	100	24 억	267397	N	N	N	N
98	20241015	150856	57	100.00	KOSDAQ	금속	N	N	N	N	N	1274	-8	5	-0.62	48460869	37991	98.69	1276	1300	1269	1666	898	1282	1275.59	1.11	-1360	1304	1293	1287	1276	1270	1290	1273	24	384	100	870	1	1	24015595	306	-1.52	0.63	12	0.16	-837.00	2021.00	3970	20231026	-67.91	1205	20240919	5.73	2580	-50.62	20240220	1205	5.73	20240919	3970	-67.91	20231026	1205	5.73	20240919	0.85	N	146060	100	24 억	267397	N	N	N	N
99	20241015	140855	57	100.00	KOSDAQ	금속	N	N	N	N	N	1278	-4	5	-0.31	26881698	21021	54.61	1276	1300	1273	1666	898	1282	1278.80	1.11	-1086	1304	1293	1287	1276	1270	1290	1273	24	384	100	870	1	1	24015595	307	-1.53	0.63	12	0.09	-837.00	2021.00	3970	20231026	-67.81	1205	20240919	6.06	2580	-50.47	20240220	1205	6.06	20240919	3970	-67.81	20231026	1205	6.06	20240919	0.85	N	146060	100	24 억	267397	N	N	N	N
100	20241015	130852	57	100.00	KOSDAQ	금속	N	N	N	N	N	1280	-2	5	-0.16	19922825	15572	40.45	1276	1300	1273	1666	898	1282	1279.40	1.11	-818	1304	1293	1287	1276	1270	1290	1273	24	384	100	870	1	1	24015595	307	-1.53	0.63	12	0.06	-837.00	2021.00	3970	20231026	-67.76	1205	20240919	6.22	2580	-50.39	20240220	1205	6.22	20240919	3970	-67.76	20231026	1205	6.22	20240919	0.85	N	146060	100	24 억	267397	N	N	N	N
101	20241015	120853	57	100.00	KOSDAQ	금속	N	N	N	N	N	1279	-3	5	-0.23	18765162	14668	38.10	1276	1300	1273	1666	898	1282	1279.33	1.11	-653	1304	1293	1287	1276	1270	1290	1273	24	384	100	870	1	1	24015595	307	-1.53	0.63	12	0.06	-837.00	2021.00	3970	20231026	-67.78	1205	20240919	6.14	2580	-50.43	20240220	1205	6.14	20240919	3970	-67.78	20231026	1205	6.14	20240919	0.85	N	146060	100	24 억	267397	N	N	N	N
102	20241015	110901	57	100.00	KOSDAQ	금속	N	N	N	N	N	1285	3	2	0.23	18763883	14667	38.10	1276	1300	1273	1666	898	1282	1279.33	1.11	-653	1304	1293	1287	1276	1270	1290	1273	24	384	100	870	1	1	24015595	309	-1.54	0.64	12	0.06	-837.00	2021.00	3970	20231026	-67.63	1205	20240919	6.64	2580	-50.19	20240220	1205	6.64	20240919	3970	-67.63	20231026	1205	6.64	20240919	0.85	N	146060	100	24 억	267397	N	N	N	N
103	20241015	100855	57	100.00	KOSDAQ	금속	N	N	N	N	N	1280	-2	5	-0.16	11991305	9381	24.37	1276	1300	1273	1666	898	1282	1278.25	1.11	-264	1304	1293	1287	1276	1270	1290	1273	24	384	100	870	1	1	24015595	307	-1.53	0.63	12	0.04	-837.00	2021.00	3970	20231026	-67.76	1205	20240919	6.22	2580	-50.39	20240220	1205	6.22	20240919	3970	-67.76	20231026	1205	6.22	20240919	0.85	N	146060	100	24 억	267397	N	N	N	N
104	20241015	090851	57	100.00	KOSDAQ	금속	N	N	N	N	N	1284	2	2	0.16	2142372	1671	4.34	1276	1300	1276	1666	898	1282	1282.09	1.11	-206	1304	1293	1287	1276	1270	1290	1273	24	384	100	870	1	1	24015595	308	-1.53	0.64	12	0.01	-837.00	2021.00	3970	20231026	-67.66	1205	20240919	6.56	2580	-50.23	20240220	1205	6.56	20240919	3970	-67.66	20231026	1205	6.56	20240919	0.85	N	146060	100	24 억	267397	N	N	N	N
105	20241014	160831	57	100.00	KOSDAQ	금속	N	N	N	N	N	1282	-23	5	-1.76	49513073	38491	58.48	1297	1298	1281	1696	914	1305	1286.35	1.13	-5174	1349	1326	1306	1283	1263	1326	1283	24	391	100	880	1	1	24015595	308	-1.53	0.63	12	0.16	-837.00	2021.00	4055	20231004	-68.38	1205	20240919	6.39	2580	-50.31	20240220	1205	6.39	20240919	3970	-67.71	20231026	1205	6.39	20240919	0.87	N	146060	100	24 억	272571	N	N	N	N
106	20241014	150842	57	100.00	KOSDAQ	금속	N	N	N	N	N	1283	-22	5	-1.69	45072698	35032	53.23	1297	1298	1281	1696	914	1305	1286.62	1.13	-4542	1349	1326	1306	1283	1263	1326	1283	24	391	100	880	1	1	24015595	308	-1.53	0.63	12	0.15	-837.00	2021.00	4055	20231004	-68.36	1205	20240919	6.47	2580	-50.27	20240220	1205	6.47	20240919	3970	-67.68	20231026	1205	6.47	20240919	0.87	N	146060	100	24 억	272571	N	N	N	N
107	20241014	140841	57	100.00	KOSDAQ	금속	N	N	N	N	N	1290	-15	5	-1.15	43531579	33831	51.40	1297	1298	1281	1696	914	1305	1286.74	1.13	-4516	1349	1326	1306	1283	1263	1326	1283	24	391	100	880	1	1	24015595	310	-1.54	0.64	12	0.14	-837.00	2021.00	4055	20231004	-68.19	1205	20240919	7.05	2580	-50.00	20240220	1205	7.05	20240919	3970	-67.51	20231026	1205	7.05	20240919	0.87	N	146060	100	24 억	272571	N	N	N	N
108	20241014	130839	57	100.00	KOSDAQ	금속	N	N	N	N	N	1290	-15	5	-1.15	25041805	19458	29.56	1297	1298	1281	1696	914	1305	1286.97	1.13	-2833	1349	1326	1306	1283	1263	1326	1283	24	391	100	880	1	1	24015595	310	-1.54	0.64	12	0.08	-837.00	2021.00	4055	20231004	-68.19	1205	20240919	7.05	2580	-50.00	20240220	1205	7.05	20240919	3970	-67.51	20231026	1205	7.05	20240919	0.87	N	146060	100	24 억	272571	N	N	N	N
109	20241014	120834	57	100.00	KOSDAQ	금속	N	N	N	N	N	1288	-17	5	-1.30	21438342	16659	25.31	1297	1298	1281	1696	914	1305	1286.89	1.13	-2674	1349	1326	1306	1283	1263	1326	1283	24	391	100	880	1	1	24015595	309	-1.54	0.64	12	0.07	-837.00	2021.00	4055	20231004	-68.24	1205	20240919	6.89	2580	-50.08	20240220	1205	6.89	20240919	3970	-67.56	20231026	1205	6.89	20240919	0.87	N	146060	100	24 억	272571	N	N	N	N
110	20241014	110832	57	100.00	KOSDAQ	금속	N	N	N	N	N	1289	-16	5	-1.23	16861230	13096	19.90	1297	1298	1281	1696	914	1305	1287.51	1.13	-2586	1349	1326	1306	1283	1263	1326	1283	24	391	100	880	1	1	24015595	310	-1.54	0.64	12	0.05	-837.00	2021.00	4055	20231004	-68.21	1205	20240919	6.97	2580	-50.04	20240220	1205	6.97	20240919	3970	-67.53	20231026	1205	6.97	20240919	0.87	N	146060	100	24 억	272571	N	N	N	N
111	20241014	100833	57	100.00	KOSDAQ	금속	N	N	N	N	N	1289	-16	5	-1.23	11003331	8538	12.97	1297	1298	1284	1696	914	1305	1288.75	1.13	-1023	1349	1326	1306	1283	1263	1326	1283	24	391	100	880	1	1	24015595	310	-1.54	0.64	12	0.04	-837.00	2021.00	4055	20231004	-68.21	1205	20240919	6.97	2580	-50.04	20240220	1205	6.97	20240919	3970	-67.53	20231026	1205	6.97	20240919	0.87	N	146060	100	24 억	272571	N	N	N	N
112	20241014	090837	57	100.00	KOSDAQ	금속	N	N	N	N	N	1294	-11	5	-0.84	1796454	1386	2.11	1297	1298	1294	1696	914	1305	1296.14	1.13	-135	1349	1326	1306	1283	1263	1326	1283	24	391	100	880	1	1	24015595	311	-1.55	0.64	12	0.01	-837.00	2021.00	4055	20231004	-68.09	1205	20240919	7.39	2580	-49.84	20240220	1205	7.39	20240919	3970	-67.41	20231026	1205	7.39	20240919	0.87	N	146060	100	24 억	272571	N	N	N	N
113	20241011	160818	57	100.00	KOSDAQ	금속	N	N	N	N	N	1305	0	3	0.00	85264984	65736	162.11	1305	1329	1286	1696	914	1305	1297.08	1.13	1021	1323	1313	1304	1294	1285	1319	1300	24	391	100	880	1	1	24015595	313	-1.56	0.65	12	0.27	-837.00	2021.00	4185	20230927	-68.82	1205	20240919	8.30	2580	-49.42	20240220	1205	8.30	20240919	3970	-67.13	20231026	1205	8.30	20240919	0.88	N	146060	100	24 억	271550	N	N	N	N
114	20241011	150832	57	100.00	KOSDAQ	금속	N	N	N	N	N	1306	1	2	0.08	84744387	65337	161.12	1305	1329	1286	1696	914	1305	1297.04	1.13	1117	1323	1313	1304	1294	1285	1319	1300	24	391	100	880	1	1	24015595	314	-1.56	0.65	12	0.27	-837.00	2021.00	4185	20230927	-68.79	1205	20240919	8.38	2580	-49.38	20240220	1205	8.38	20240919	3970	-67.10	20231026	1205	8.38	20240919	0.88	N	146060	100	24 억	271550	N	N	N	N
115	20241011	140834	57	100.00	KOSDAQ	금속	N	N	N	N	N	1307	2	2	0.15	78515462	60559	149.34	1305	1329	1286	1696	914	1305	1296.51	1.13	1120	1323	1313	1304	1294	1285	1319	1300	24	391	100	880	1	1	24015595	314	-1.56	0.65	12	0.25	-837.00	2021.00	4185	20230927	-68.77	1205	20240919	8.46	2580	-49.34	20240220	1205	8.46	20240919	3970	-67.08	20231026	1205	8.46	20240919	0.88	N	146060	100	24 억	271550	N	N	N	N
116	20241011	130835	57	100.00	KOSDAQ	금속	N	N	N	N	N	1307	2	2	0.15	76662179	59135	145.83	1305	1329	1286	1696	914	1305	1296.39	1.13	816	1323	1313	1304	1294	1285	1319	1300	24	391	100	880	1	1	24015595	314	-1.56	0.65	12	0.25	-837.00	2021.00	4185	20230927	-68.77	1205	20240919	8.46	2580	-49.34	20240220	1205	8.46	20240919	3970	-67.08	20231026	1205	8.46	20240919	0.88	N	146060	100	24 억	271550	N	N	N	N
117	20241011	120829	57	100.00	KOSDAQ	금속	N	N	N	N	N	1300	-5	5	-0.38	73073944	56388	139.05	1305	1329	1286	1696	914	1305	1295.91	1.13	1196	1323	1313	1304	1294	1285	1319	1300	24	391	100	880	1	1	24015595	312	-1.55	0.64	12	0.23	-837.00	2021.00	4185	20230927	-68.94	1205	20240919	7.88	2580	-49.61	20240220	1205	7.88	20240919	3970	-67.25	20231026	1205	7.88	20240919	0.88	N	146060	100	24 억	271550	N	N	N	N
118	20241011	110829	57	100.00	KOSDAQ	금속	N	N	N	N	N	1295	-10	5	-0.77	64717924	49940	123.15	1305	1329	1286	1696	914	1305	1295.91	1.13	1366	1323	1313	1304	1294	1285	1319	1300	24	391	100	880	1	1	24015595	311	-1.55	0.64	12	0.21	-837.00	2021.00	4185	20230927	-69.06	1205	20240919	7.47	2580	-49.81	20240220	1205	7.47	20240919	3970	-67.38	20231026	1205	7.47	20240919	0.88	N	146060	100	24 억	271550	N	N	N	N
119	20241011	100837	57	100.00	KOSDAQ	금속	N	N	N	N	N	1299	-6	5	-0.46	41417662	32015	78.95	1305	1329	1286	1696	914	1305	1293.70	1.13	1594	1323	1313	1304	1294	1285	1319	1300	24	391	100	880	1	1	24015595	312	-1.55	0.64	12	0.13	-837.00	2021.00	4185	20230927	-68.96	1205	20240919	7.80	2580	-49.65	20240220	1205	7.80	20240919	3970	-67.28	20231026	1205	7.80	20240919	0.88	N	146060	100	24 억	271550	N	N	N	N
120	20241011	090834	57	100.00	KOSDAQ	금속	N	N	N	N	N	1304	-1	5	-0.08	2541349	1938	4.78	1305	1329	1304	1696	914	1305	1311.33	1.13	59	1323	1313	1304	1294	1285	1319	1300	24	391	100	880	1	1	24015595	313	-1.56	0.65	12	0.01	-837.00	2021.00	4185	20230927	-68.84	1205	20240919	8.22	2580	-49.46	20240220	1205	8.22	20240919	3970	-67.15	20231026	1205	8.22	20240919	0.88	N	146060	100	24 억	271550	N	N	N	N
121	20241010	160851	57	100.00	KOSDAQ	금속	N	N	N	N	N	1305	4	2	0.31	52728886	40445	50.06	1300	1314	1295	1691	911	1301	1303.72	1.12	3691	1405	1352	1322	1269	1239	1338	1255	24	390	100	880	1	1	24015595	313	-1.56	0.65	12	0.17	-837.00	2021.00	4450	20230926	-70.67	1205	20240919	8.30	2580	-49.42	20240220	1205	8.30	20240919	3970	-67.13	20231026	1205	8.30	20240919	0.77	N	146060	100	24 억	267859	N	N	N	N
122	20241010	150905	57	100.00	KOSDAQ	금속	N	N	N	N	N	1302	1	2	0.08	49979516	38336	47.45	1300	1314	1295	1691	911	1301	1303.72	1.12	3874	1405	1352	1322	1269	1239	1338	1255	24	390	100	880	1	1	24015595	313	-1.56	0.64	12	0.16	-837.00	2021.00	4450	20230926	-70.74	1205	20240919	8.05	2580	-49.53	20240220	1205	8.05	20240919	3970	-67.20	20231026	1205	8.05	20240919	0.77	N	146060	100	24 억	267859	N	N	N	N
123	20241010	140859	57	100.00	KOSDAQ	금속	N	N	N	N	N	1305	4	2	0.31	39810764	30508	37.76	1300	1314	1295	1691	911	1301	1304.93	1.12	3745	1405	1352	1322	1269	1239	1338	1255	24	390	100	880	1	1	24015595	313	-1.56	0.65	12	0.13	-837.00	2021.00	4450	20230926	-70.67	1205	20240919	8.30	2580	-49.42	20240220	1205	8.30	20240919	3970	-67.13	20231026	1205	8.30	20240919	0.77	N	146060	100	24 억	267859	N	N	N	N
124	20241010	130856	57	100.00	KOSDAQ	금속	N	N	N	N	N	1309	8	2	0.61	37367415	28636	35.44	1300	1314	1295	1691	911	1301	1304.91	1.12	2598	1405	1352	1322	1269	1239	1338	1255	24	390	100	880	1	1	24015595	314	-1.56	0.65	12	0.12	-837.00	2021.00	4450	20230926	-70.58	1205	20240919	8.63	2580	-49.26	20240220	1205	8.63	20240919	3970	-67.03	20231026	1205	8.63	20240919	0.77	N	146060	100	24 억	267859	N	N	N	N
125	20241010	120857	57	100.00	KOSDAQ	금속	N	N	N	N	N	1305	4	2	0.31	36456695	27940	34.58	1300	1314	1295	1691	911	1301	1304.82	1.12	2601	1405	1352	1322	1269	1239	1338	1255	24	390	100	880	1	1	24015595	313	-1.56	0.65	12	0.12	-837.00	2021.00	4450	20230926	-70.67	1205	20240919	8.30	2580	-49.42	20240220	1205	8.30	20240919	3970	-67.13	20231026	1205	8.30	20240919	0.77	N	146060	100	24 억	267859	N	N	N	N
126	20241010	110857	57	100.00	KOSDAQ	금속	N	N	N	N	N	1304	3	2	0.23	29198851	22375	27.70	1300	1314	1295	1691	911	1301	1304.98	1.12	2533	1405	1352	1322	1269	1239	1338	1255	24	390	100	880	1	1	24015595	313	-1.56	0.65	12	0.09	-837.00	2021.00	4450	20230926	-70.70	1205	20240919	8.22	2580	-49.46	20240220	1205	8.22	20240919	3970	-67.15	20231026	1205	8.22	20240919	0.77	N	146060	100	24 억	267859	N	N	N	N
127	20241010	100855	57	100.00	KOSDAQ	금속	N	N	N	N	N	1300	-1	5	-0.08	22705699	17394	21.53	1300	1314	1295	1691	911	1301	1305.38	1.12	2101	1405	1352	1322	1269	1239	1338	1255	24	390	100	880	1	1	24015595	312	-1.55	0.64	12	0.07	-837.00	2021.00	4450	20230926	-70.79	1205	20240919	7.88	2580	-49.61	20240220	1205	7.88	20240919	3970	-67.25	20231026	1205	7.88	20240919	0.77	N	146060	100	24 억	267859	N	N	N	N
128	20241010	090859	57	100.00	KOSDAQ	금속	N	N	N	N	N	1310	9	2	0.69	4278346	3291	4.07	1300	1310	1295	1691	911	1301	1300.01	1.12	1665	1405	1352	1322	1269	1239	1338	1255	24	390	100	880	1	1	24015595	315	-1.57	0.65	12	0.01	-837.00	2021.00	4450	20230926	-70.56	1205	20240919	8.71	2580	-49.22	20240220	1205	8.71	20240919	3970	-67.00	20231026	1205	8.71	20240919	0.77	N	146060	100	24 억	267859	N	N	N	N
129	20241008	160849	57	100.00	KOSDAQ	금속	N	N	N	N	N	1301	-4	5	-0.31	106094887	80783	144.82	1304	1375	1292	1696	914	1305	1313.38	1.10	2807	1333	1319	1296	1282	1259	1326	1289	24	391	100	880	1	1	24015595	312	-1.55	0.64	12	0.34	-837.00	2021.00	5040	20230925	-74.19	1205	20240919	7.97	2580	-49.57	20240220	1205	7.97	20240919	3970	-67.23	20231026	1205	7.97	20240919	0.75	N	146060	100	24 억	265052	N	N	N	N
130	20241008	150856	57	100.00	KOSDAQ	금속	N	N	N	N	N	1308	3	2	0.23	98209703	74728	133.97	1304	1375	1292	1696	914	1305	1314.24	1.10	3069	1333	1319	1296	1282	1259	1326	1289	24	391	100	880	1	1	24015595	314	-1.56	0.65	12	0.31	-837.00	2021.00	5040	20230925	-74.05	1205	20240919	8.55	2580	-49.30	20240220	1205	8.55	20240919	3970	-67.05	20231026	1205	8.55	20240919	0.75	N	146060	100	24 억	265052	N	N	N	N
131	20241008	140853	57	100.00	KOSDAQ	금속	N	N	N	N	N	1309	4	2	0.31	93726607	71295	127.81	1304	1375	1292	1696	914	1305	1314.64	1.10	3425	1333	1319	1296	1282	1259	1326	1289	24	391	100	880	1	1	24015595	314	-1.56	0.65	12	0.30	-837.00	2021.00	5040	20230925	-74.03	1205	20240919	8.63	2580	-49.26	20240220	1205	8.63	20240919	3970	-67.03	20231026	1205	8.63	20240919	0.75	N	146060	100	24 억	265052	N	N	N	N
132	20241008	130851	57	100.00	KOSDAQ	금속	N	N	N	N	N	1307	2	2	0.15	91264809	69409	124.43	1304	1375	1292	1696	914	1305	1314.90	1.10	3419	1333	1319	1296	1282	1259	1326	1289	24	391	100	880	1	1	24015595	314	-1.56	0.65	12	0.29	-837.00	2021.00	5040	20230925	-74.07	1205	20240919	8.46	2580	-49.34	20240220	1205	8.46	20240919	3970	-67.08	20231026	1205	8.46	20240919	0.75	N	146060	100	24 억	265052	N	N	N	N
133	20241008	120853	57	100.00	KOSDAQ	금속	N	N	N	N	N	1314	9	2	0.69	89431989	68006	121.92	1304	1375	1292	1696	914	1305	1315.08	1.10	3566	1333	1319	1296	1282	1259	1326	1289	24	391	100	880	1	1	24015595	316	-1.57	0.65	12	0.28	-837.00	2021.00	5040	20230925	-73.93	1205	20240919	9.05	2580	-49.07	20240220	1205	9.05	20240919	3970	-66.90	20231026	1205	9.05	20240919	0.75	N	146060	100	24 억	265052	N	N	N	N
134	20241008	110851	57	100.00	KOSDAQ	금속	N	N	N	N	N	1315	10	2	0.77	70799773	53781	96.42	1304	1375	1292	1696	914	1305	1316.47	1.10	3599	1333	1319	1296	1282	1259	1326	1289	24	391	100	880	1	1	24015595	316	-1.57	0.65	12	0.22	-837.00	2021.00	5040	20230925	-73.91	1205	20240919	9.13	2580	-49.03	20240220	1205	9.13	20240919	3970	-66.88	20231026	1205	9.13	20240919	0.75	N	146060	100	24 억	265052	N	N	N	N
135	20241008	100853	57	100.00	KOSDAQ	금속	N	N	N	N	N	1319	14	2	1.07	68777665	52247	93.67	1304	1375	1292	1696	914	1305	1316.42	1.10	3520	1333	1319	1296	1282	1259	1326	1289	24	391	100	880	1	1	24015595	317	-1.58	0.65	12	0.22	-837.00	2021.00	5040	20230925	-73.83	1205	20240919	9.46	2580	-48.88	20240220	1205	9.46	20240919	3970	-66.78	20231026	1205	9.46	20240919	0.75	N	146060	100	24 억	265052	N	N	N	N
136	20241008	090852	57	100.00	KOSDAQ	금속	N	N	N	N	N	1358	53	2	4.06	23866925	18156	32.55	1304	1375	1292	1696	914	1305	1314.60	1.10	-815	1333	1319	1296	1282	1259	1326	1289	24	391	100	880	1	1	24015595	326	-1.62	0.67	12	0.08	-837.00	2021.00	5040	20230925	-73.06	1205	20240919	12.70	2580	-47.36	20240220	1205	12.70	20240919	3970	-65.79	20231026	1205	12.70	20240919	0.75	N	146060	100	24 억	265052	N	N	N	N
137	20241007	160902	57	100.00	KOSDAQ	금속	N	N	N	N	N	1305	14	2	1.08	62846670	48437	45.76	1291	1310	1273	1678	904	1291	1297.43	1.08	4760	1375	1333	1298	1256	1221	1315	1238	24	387	100	870	1	1	24015595	313	-1.56	0.65	12	0.20	-837.00	2021.00	5480	20230922	-76.19	1205	20240919	8.30	2580	-49.42	20240220	1205	8.30	20240919	3970	-67.13	20231026	1205	8.30	20240919	0.78	N	146060	100	24 억	260292	N	N	N	N
138	20241007	150824	57	100.00	KOSDAQ	금속	N	N	N	N	N	1307	16	2	1.24	41599878	32139	30.36	1291	1310	1273	1678	904	1291	1294.37	1.08	4191	1375	1333	1298	1256	1221	1315	1238	24	387	100	870	1	1	24015595	314	-1.56	0.65	12	0.13	-837.00	2021.00	5480	20230922	-76.15	1205	20240919	8.46	2580	-49.34	20240220	1205	8.46	20240919	3970	-67.08	20231026	1205	8.46	20240919	0.78	N	146060	100	24 억	260292	N	N	N	N
139	20241007	140854	57	100.00	KOSDAQ	금속	N	N	N	N	N	1291	0	3	0.00	16426674	12733	12.03	1291	1293	1273	1678	904	1291	1290.09	1.08	1191	1375	1333	1298	1256	1221	1315	1238	24	387	100	870	1	1	24015595	310	-1.54	0.64	12	0.05	-837.00	2021.00	5480	20230922	-76.44	1205	20240919	7.14	2580	-49.96	20240220	1205	7.14	20240919	3970	-67.48	20231026	1205	7.14	20240919	0.78	N	146060	100	24 억	260292	N	N	N	N
140	20241007	130821	57	100.00	KOSDAQ	금속	N	N	N	N	N	1291	0	3	0.00	12716331	9859	9.31	1291	1293	1273	1678	904	1291	1289.82	1.08	-341	1375	1333	1298	1256	1221	1315	1238	24	387	100	870	1	1	24015595	310	-1.54	0.64	12	0.04	-837.00	2021.00	5480	20230922	-76.44	1205	20240919	7.14	2580	-49.96	20240220	1205	7.14	20240919	3970	-67.48	20231026	1205	7.14	20240919	0.78	N	146060	100	24 억	260292	N	N	N	N
141	20241007	120858	57	100.00	KOSDAQ	금속	N	N	N	N	N	1291	0	3	0.00	10932570	8476	8.01	1291	1293	1273	1678	904	1291	1289.83	1.08	-640	1375	1333	1298	1256	1221	1315	1238	24	387	100	870	1	1	24015595	310	-1.54	0.64	12	0.04	-837.00	2021.00	5480	20230922	-76.44	1205	20240919	7.14	2580	-49.96	20240220	1205	7.14	20240919	3970	-67.48	20231026	1205	7.14	20240919	0.78	N	146060	100	24 억	260292	N	N	N	N
142	20241007	110812	57	100.00	KOSDAQ	금속	N	N	N	N	N	1291	0	3	0.00	8545956	6628	6.26	1291	1293	1273	1678	904	1291	1289.37	1.08	-778	1375	1333	1298	1256	1221	1315	1238	24	387	100	870	1	1	24015595	310	-1.54	0.64	12	0.03	-837.00	2021.00	5480	20230922	-76.44	1205	20240919	7.14	2580	-49.96	20240220	1205	7.14	20240919	3970	-67.48	20231026	1205	7.14	20240919	0.78	N	146060	100	24 억	260292	N	N	N	N
143	20241007	100810	57	100.00	KOSDAQ	금속	N	N	N	N	N	1293	2	2	0.15	6928116	5375	5.08	1291	1293	1273	1678	904	1291	1288.95	1.08	-1016	1375	1333	1298	1256	1221	1315	1238	24	387	100	870	1	1	24015595	311	-1.54	0.64	12	0.02	-837.00	2021.00	5480	20230922	-76.41	1205	20240919	7.30	2580	-49.88	20240220	1205	7.30	20240919	3970	-67.43	20231026	1205	7.30	20240919	0.78	N	146060	100	24 억	260292	N	N	N	N
144	20241007	090845	57	100.00	KOSDAQ	금속	N	N	N	N	N	1292	1	2	0.08	2030448	1582	1.49	1291	1292	1273	1678	904	1291	1283.47	1.08	-661	1375	1333	1298	1256	1221	1315	1238	24	387	100	870	1	1	24015595	310	-1.54	0.64	12	0.01	-837.00	2021.00	5480	20230922	-76.42	1205	20240919	7.22	2580	-49.92	20240220	1205	7.22	20240919	3970	-67.46	20231026	1205	7.22	20240919	0.78	N	146060	100	24 억	260292	N	N	N	N
145	20241004	160746	57	100.00	KOSDAQ	금속	N	N	N	N	N	1291	5	2	0.39	137186310	105751	108.88	1320	1340	1263	1671	901	1286	1297.26	1.11	-7175	1314	1300	1285	1271	1256	1292	1263	24	385	100	870	1	1	24015595	310	-1.54	0.64	12	0.44	-837.00	2021.00	5950	20230921	-78.30	1205	20240919	7.14	2580	-49.96	20240220	1205	7.14	20240919	4055	-68.16	20231004	1205	7.14	20240919	0.76	N	146060	100	24 억	267467	N	N	N	N
146	20241004	150759	57	100.00	KOSDAQ	금속	N	N	N	N	N	1285	-1	5	-0.08	135415621	104374	107.46	1320	1340	1263	1671	901	1286	1297.41	1.11	-7109	1314	1300	1285	1271	1256	1292	1263	24	385	100	870	1	1	24015595	309	-1.54	0.64	12	0.43	-837.00	2021.00	5950	20230921	-78.40	1205	20240919	6.64	2580	-50.19	20240220	1205	6.64	20240919	4055	-68.31	20231004	1205	6.64	20240919	0.76	N	146060	100	24 억	267467	N	N	N	N
147	20241004	140751	57	100.00	KOSDAQ	금속	N	N	N	N	N	1288	2	2	0.16	131032809	100965	103.95	1320	1340	1263	1671	901	1286	1297.80	1.11	-7461	1314	1300	1285	1271	1256	1292	1263	24	385	100	870	1	1	24015595	309	-1.54	0.64	12	0.42	-837.00	2021.00	5950	20230921	-78.35	1205	20240919	6.89	2580	-50.08	20240220	1205	6.89	20240919	4055	-68.24	20231004	1205	6.89	20240919	0.76	N	146060	100	24 억	267467	N	N	N	N
148	20241004	130754	57	100.00	KOSDAQ	금속	N	N	N	N	N	1288	2	2	0.16	128000885	98604	101.52	1320	1340	1263	1671	901	1286	1298.13	1.11	-7564	1314	1300	1285	1271	1256	1292	1263	24	385	100	870	1	1	24015595	309	-1.54	0.64	12	0.41	-837.00	2021.00	5950	20230921	-78.35	1205	20240919	6.89	2580	-50.08	20240220	1205	6.89	20240919	4055	-68.24	20231004	1205	6.89	20240919	0.76	N	146060	100	24 억	267467	N	N	N	N
149	20241004	120753	57	100.00	KOSDAQ	금속	N	N	N	N	N	1290	4	2	0.31	126157118	97173	100.05	1320	1340	1263	1671	901	1286	1298.27	1.11	-7444	1314	1300	1285	1271	1256	1292	1263	24	385	100	870	1	1	24015595	310	-1.54	0.64	12	0.40	-837.00	2021.00	5950	20230921	-78.32	1205	20240919	7.05	2580	-50.00	20240220	1205	7.05	20240919	4055	-68.19	20231004	1205	7.05	20240919	0.76	N	146060	100	24 억	267467	N	N	N	N
150	20241004	110749	57	100.00	KOSDAQ	금속	N	N	N	N	N	1281	-5	5	-0.39	109644142	84275	86.77	1320	1340	1263	1671	901	1286	1301.03	1.11	-6676	1314	1300	1285	1271	1256	1292	1263	24	385	100	870	1	1	24015595	308	-1.53	0.63	12	0.35	-837.00	2021.00	5950	20230921	-78.47	1205	20240919	6.31	2580	-50.35	20240220	1205	6.31	20240919	4055	-68.41	20231004	1205	6.31	20240919	0.76	N	146060	100	24 억	267467	N	N	N	N
151	20241004	100750	57	100.00	KOSDAQ	금속	N	N	N	N	N	1286	0	3	0.00	103016733	79115	81.45	1320	1340	1263	1671	901	1286	1302.11	1.11	-6400	1314	1300	1285	1271	1256	1292	1263	24	385	100	870	1	1	24015595	309	-1.54	0.64	12	0.33	-837.00	2021.00	5950	20230921	-78.39	1205	20240919	6.72	2580	-50.16	20240220	1205	6.72	20240919	4055	-68.29	20231004	1205	6.72	20240919	0.76	N	146060	100	24 억	267467	N	N	N	N
152	20241004	090752	57	100.00	KOSDAQ	금속	N	N	N	N	N	1294	8	2	0.62	81571939	62381	64.23	1320	1340	1263	1671	901	1286	1307.64	1.11	-5989	1314	1300	1285	1271	1256	1292	1263	24	385	100	870	1	1	24015595	311	-1.55	0.64	12	0.26	-837.00	2021.00	5950	20230921	-78.25	1205	20240919	7.39	2580	-49.84	20240220	1205	7.39	20240919	4055	-68.09	20231004	1205	7.39	20240919	0.76	N	146060	100	24 억	267467	N	N	N	N
153	20241002	160746	57	100.00	KOSDAQ	금속	N	N	N	N	N	1286	-10	5	-0.77	82461311	64542	128.73	1299	1299	1270	1684	908	1296	1277.64	1.11	99	1322	1308	1299	1285	1276	1304	1281	24	388	100	880	1	1	24015595	309	-1.54	0.64	12	0.27	-837.00	2021.00	6130	20230920	-79.02	1205	20240919	6.72	2580	-50.16	20240220	1205	6.72	20240919	4055	-68.29	20231004	1205	6.72	20240919	0.76	N	146060	100	24 억	267368	N	N	N	N
154	20241002	150757	57	100.00	KOSDAQ	금속	N	N	N	N	N	1276	-20	5	-1.54	64245361	50306	100.34	1299	1299	1270	1684	908	1296	1277.09	1.11	2093	1322	1308	1299	1285	1276	1304	1281	24	388	100	880	1	1	24015595	306	-1.52	0.63	12	0.21	-837.00	2021.00	6130	20230920	-79.18	1205	20240919	5.89	2580	-50.54	20240220	1205	5.89	20240919	4055	-68.53	20231004	1205	5.89	20240919	0.76	N	146060	100	24 억	267368	N	N	N	N
155	20241002	140756	57	100.00	KOSDAQ	금속	N	N	N	N	N	1283	-13	5	-1.00	45594383	35687	71.18	1299	1299	1270	1684	908	1296	1277.62	1.11	1564	1322	1308	1299	1285	1276	1304	1281	24	388	100	880	1	1	24015595	308	-1.53	0.63	12	0.15	-837.00	2021.00	6130	20230920	-79.07	1205	20240919	6.47	2580	-50.27	20240220	1205	6.47	20240919	4055	-68.36	20231004	1205	6.47	20240919	0.76	N	146060	100	24 억	267368	N	N	N	N
156	20241002	130746	57	100.00	KOSDAQ	금속	N	N	N	N	N	1282	-14	5	-1.08	41078857	32152	64.13	1299	1299	1270	1684	908	1296	1277.65	1.11	1978	1322	1308	1299	1285	1276	1304	1281	24	388	100	880	1	1	24015595	308	-1.53	0.63	12	0.13	-837.00	2021.00	6130	20230920	-79.09	1205	20240919	6.39	2580	-50.31	20240220	1205	6.39	20240919	4055	-68.38	20231004	1205	6.39	20240919	0.76	N	146060	100	24 억	267368	N	N	N	N
157	20241002	120746	57	100.00	KOSDAQ	금속	N	N	N	N	N	1291	-5	5	-0.39	35407217	27702	55.25	1299	1299	1270	1684	908	1296	1278.15	1.11	419	1322	1308	1299	1285	1276	1304	1281	24	388	100	880	1	1	24015595	310	-1.54	0.64	12	0.12	-837.00	2021.00	6130	20230920	-78.94	1205	20240919	7.14	2580	-49.96	20240220	1205	7.14	20240919	4055	-68.16	20231004	1205	7.14	20240919	0.76	N	146060	100	24 억	267368	N	N	N	N
158	20241002	110737	57	100.00	KOSDAQ	금속	N	N	N	N	N	1278	-18	5	-1.39	28673255	22440	44.76	1299	1299	1270	1684	908	1296	1277.77	1.11	515	1322	1308	1299	1285	1276	1304	1281	24	388	100	880	1	1	24015595	307	-1.53	0.63	12	0.09	-837.00	2021.00	6130	20230920	-79.15	1205	20240919	6.06	2580	-50.47	20240220	1205	6.06	20240919	4055	-68.48	20231004	1205	6.06	20240919	0.76	N	146060	100	24 억	267368	N	N	N	N
159	20241002	100735	57	100.00	KOSDAQ	금속	N	N	N	N	N	1283	-13	5	-1.00	10258720	8009	15.97	1299	1299	1272	1684	908	1296	1280.90	1.11	-455	1322	1308	1299	1285	1276	1304	1281	24	388	100	880	1	1	24015595	308	-1.53	0.63	12	0.03	-837.00	2021.00	6130	20230920	-79.07	1205	20240919	6.47	2580	-50.27	20240220	1205	6.47	20240919	4055	-68.36	20231004	1205	6.47	20240919	0.76	N	146060	100	24 억	267368	N	N	N	N
160	20241002	090736	57	100.00	KOSDAQ	금속	N	N	N	N	N	1275	-21	5	-1.62	3826513	2978	5.94	1299	1299	1275	1684	908	1296	1284.93	1.11	-136	1322	1308	1299	1285	1276	1304	1281	24	388	100	880	1	1	24015595	306	-1.52	0.63	12	0.01	-837.00	2021.00	6130	20230920	-79.20	1205	20240919	5.81	2580	-50.58	20240220	1205	5.81	20240919	4055	-68.56	20231004	1205	5.81	20240919	0.76	N	146060	100	24 억	267368	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History