KissMeData/021040/price/prices-20241001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	160355	57	100.00	KOSDAQ		금속	N	N	N	N	N	1524	-15	5	-0.97	6286553	4107	95.03	1540	1542	1524	2000	1078	1539	1530.69	0.17	-102	1543	1540	1537	1534	1531	1542	1536	543	461	2500	1040	1	1	21704774	331	-8.24	0.52	12	0.02	-185.00	2910.00	2500	20231213	-39.04	1510	20241028	0.93	2257	-32.48	20240228	1510	0.93	20241028	5000	-69.52	20231213	1510	0.93	20241028	0.23	N	021040	2500	542 억	37434	N	N	N	N
3	20241031	150358	57	100.00	KOSDAQ		금속	N	N	N	N	N	1538	-1	5	-0.06	5876534	3838	88.80	1540	1542	1524	2000	1078	1539	1531.14	0.17	-99	1543	1540	1537	1534	1531	1542	1536	543	461	2500	1040	1	1	21704774	334	-8.31	0.53	12	0.02	-185.00	2910.00	2500	20231213	-38.48	1510	20241028	1.85	2257	-31.86	20240228	1510	1.85	20241028	5000	-69.24	20231213	1510	1.85	20241028	0.23	N	021040	2500	542 억	37434	N	N	N	N
4	20241031	140358	57	100.00	KOSDAQ		금속	N	N	N	N	N	1538	-1	5	-0.06	5876534	3838	88.80	1540	1542	1524	2000	1078	1539	1531.14	0.17	-99	1543	1540	1537	1534	1531	1542	1536	543	461	2500	1040	1	1	21704774	334	-8.31	0.53	12	0.02	-185.00	2910.00	2500	20231213	-38.48	1510	20241028	1.85	2257	-31.86	20240228	1510	1.85	20241028	5000	-69.24	20231213	1510	1.85	20241028	0.23	N	021040	2500	542 억	37434	N	N	N	N
5	20241031	130357	57	100.00	KOSDAQ		금속	N	N	N	N	N	1542	3	2	0.19	5652161	3691	85.40	1540	1542	1525	2000	1078	1539	1531.34	0.17	-98	1543	1540	1537	1534	1531	1542	1536	543	461	2500	1040	1	1	21704774	335	-8.34	0.53	12	0.02	-185.00	2910.00	2500	20231213	-38.32	1510	20241028	2.12	2257	-31.68	20240228	1510	2.12	20241028	5000	-69.16	20231213	1510	2.12	20241028	0.23	N	021040	2500	542 억	37434	N	N	N	N
6	20241031	120358	57	100.00	KOSDAQ		금속	N	N	N	N	N	1542	3	2	0.19	5607451	3662	84.73	1540	1542	1525	2000	1078	1539	1531.25	0.17	-91	1543	1540	1537	1534	1531	1542	1536	543	461	2500	1040	1	1	21704774	335	-8.34	0.53	12	0.02	-185.00	2910.00	2500	20231213	-38.32	1510	20241028	2.12	2257	-31.68	20240228	1510	2.12	20241028	5000	-69.16	20231213	1510	2.12	20241028	0.23	N	021040	2500	542 억	37434	N	N	N	N
7	20241031	110359	57	100.00	KOSDAQ		금속	N	N	N	N	N	1530	-9	5	-0.58	5305216	3464	80.15	1540	1542	1525	2000	1078	1539	1531.53	0.17	-90	1543	1540	1537	1534	1531	1542	1536	543	461	2500	1040	1	1	21704774	332	-8.27	0.53	12	0.02	-185.00	2910.00	2500	20231213	-38.80	1510	20241028	1.32	2257	-32.21	20240228	1510	1.32	20241028	5000	-69.40	20231213	1510	1.32	20241028	0.23	N	021040	2500	542 억	37434	N	N	N	N
8	20241031	100357	57	100.00	KOSDAQ		금속	N	N	N	N	N	1532	-7	5	-0.45	4543469	2965	68.60	1540	1542	1526	2000	1078	1539	1532.37	0.17	-137	1543	1540	1537	1534	1531	1542	1536	543	461	2500	1040	1	1	21704774	333	-8.28	0.53	12	0.01	-185.00	2910.00	2500	20231213	-38.72	1510	20241028	1.46	2257	-32.12	20240228	1510	1.46	20241028	5000	-69.36	20231213	1510	1.46	20241028	0.23	N	021040	2500	542 억	37434	N	N	N	N
9	20241031	090357	57	100.00	KOSDAQ		금속	N	N	N	N	N	1542	3	2	0.19	463755	301	6.96	1540	1542	1540	2000	1078	1539	1540.71	0.17	0	1543	1540	1537	1534	1531	1542	1536	543	461	2500	1040	1	1	21704774	335	-8.34	0.53	12	0.00	-185.00	2910.00	2500	20231213	-38.32	1510	20241028	2.12	2257	-31.68	20240228	1510	2.12	20241028	5000	-69.16	20231213	1510	2.12	20241028	0.23	N	021040	2500	542 억	37434	N	N	N	N
10	20241030	160356	57	100.00	KOSDAQ		금속	N	N	N	N	N	1539	4	2	0.26	6643105	4322	46.60	1535	1540	1534	1995	1075	1535	1537.04	0.17	-70	1549	1542	1528	1521	1507	1545	1524	543	460	2500	1040	1	1	21704774	334	-8.32	0.53	12	0.02	-185.00	2910.00	2500	20231213	-38.44	1510	20241028	1.92	2257	-31.81	20240228	1510	1.92	20241028	5000	-69.22	20231213	1510	1.92	20241028	0.23	N	021040	2500	542 억	37504	N	N	N	N
11	20241030	150403	57	100.00	KOSDAQ		금속	N	N	N	N	N	1539	4	2	0.26	6596935	4292	46.27	1535	1540	1534	1995	1075	1535	1537.03	0.17	-68	1549	1542	1528	1521	1507	1545	1524	543	460	2500	1040	1	1	21704774	334	-8.32	0.53	12	0.02	-185.00	2910.00	2500	20231213	-38.44	1510	20241028	1.92	2257	-31.81	20240228	1510	1.92	20241028	5000	-69.22	20231213	1510	1.92	20241028	0.23	N	021040	2500	542 억	37504	N	N	N	N
12	20241030	140400	57	100.00	KOSDAQ		금속	N	N	N	N	N	1539	4	2	0.26	6492283	4224	45.54	1535	1540	1534	1995	1075	1535	1537.00	0.17	-59	1549	1542	1528	1521	1507	1545	1524	543	460	2500	1040	1	1	21704774	334	-8.32	0.53	12	0.02	-185.00	2910.00	2500	20231213	-38.44	1510	20241028	1.92	2257	-31.81	20240228	1510	1.92	20241028	5000	-69.22	20231213	1510	1.92	20241028	0.23	N	021040	2500	542 억	37504	N	N	N	N
13	20241030	130359	57	100.00	KOSDAQ		금속	N	N	N	N	N	1539	4	2	0.26	5856675	3811	41.09	1535	1539	1534	1995	1075	1535	1536.78	0.17	-59	1549	1542	1528	1521	1507	1545	1524	543	460	2500	1040	1	1	21704774	334	-8.32	0.53	12	0.02	-185.00	2910.00	2500	20231213	-38.44	1510	20241028	1.92	2257	-31.81	20240228	1510	1.92	20241028	5000	-69.22	20231213	1510	1.92	20241028	0.23	N	021040	2500	542 억	37504	N	N	N	N
14	20241030	120402	57	100.00	KOSDAQ		금속	N	N	N	N	N	1539	4	2	0.26	5394975	3511	37.85	1535	1539	1534	1995	1075	1535	1536.59	0.17	-59	1549	1542	1528	1521	1507	1545	1524	543	460	2500	1040	1	1	21704774	334	-8.32	0.53	12	0.02	-185.00	2910.00	2500	20231213	-38.44	1510	20241028	1.92	2257	-31.81	20240228	1510	1.92	20241028	5000	-69.22	20231213	1510	1.92	20241028	0.23	N	021040	2500	542 억	37504	N	N	N	N
15	20241030	110358	57	100.00	KOSDAQ		금속	N	N	N	N	N	1539	4	2	0.26	5348805	3481	37.53	1535	1539	1534	1995	1075	1535	1536.57	0.17	-59	1549	1542	1528	1521	1507	1545	1524	543	460	2500	1040	1	1	21704774	334	-8.32	0.53	12	0.02	-185.00	2910.00	2500	20231213	-38.44	1510	20241028	1.92	2257	-31.81	20240228	1510	1.92	20241028	5000	-69.22	20231213	1510	1.92	20241028	0.23	N	021040	2500	542 억	37504	N	N	N	N
16	20241030	100358	57	100.00	KOSDAQ		금속	N	N	N	N	N	1538	3	2	0.20	4126386	2686	28.96	1535	1538	1535	1995	1075	1535	1536.26	0.17	-59	1549	1542	1528	1521	1507	1545	1524	543	460	2500	1040	1	1	21704774	334	-8.31	0.53	12	0.01	-185.00	2910.00	2500	20231213	-38.48	1510	20241028	1.85	2257	-31.86	20240228	1510	1.85	20241028	5000	-69.24	20231213	1510	1.85	20241028	0.23	N	021040	2500	542 억	37504	N	N	N	N
17	20241030	090358	57	100.00	KOSDAQ		금속	N	N	N	N	N	1536	1	2	0.07	265669	173	1.87	1535	1536	1535	1995	1075	1535	1535.66	0.17	-59	1549	1542	1528	1521	1507	1545	1524	543	460	2500	1040	1	1	21704774	333	-8.30	0.53	12	0.00	-185.00	2910.00	2500	20231213	-38.56	1510	20241028	1.72	2257	-31.95	20240228	1510	1.72	20241028	5000	-69.28	20231213	1510	1.72	20241028	0.23	N	021040	2500	542 억	37504	N	N	N	N
18	20241029	160347	57	100.00	KOSDAQ		금속	N	N	N	N	N	1535	24	2	1.59	14127500	9275	38.24	1514	1535	1514	1964	1058	1511	1523.18	0.18	-1042	1561	1536	1523	1498	1485	1529	1491	543	453	2500	1020	1	1	21704774	333	-8.30	0.53	12	0.04	-185.00	2910.00	2500	20231213	-38.60	1510	20241028	1.66	2257	-31.99	20240228	1510	1.66	20241028	5000	-69.30	20231213	1510	1.66	20241028	0.23	N	021040	2500	542 억	38498	N	N	N	N
19	20241029	150352	57	100.00	KOSDAQ		금속	N	N	N	N	N	1531	20	2	1.32	13479079	8852	36.50	1514	1531	1514	1964	1058	1511	1522.72	0.18	-1045	1561	1536	1523	1498	1485	1529	1491	543	453	2500	1020	1	1	21704774	332	-8.28	0.53	12	0.04	-185.00	2910.00	2500	20231213	-38.76	1510	20241028	1.39	2257	-32.17	20240228	1510	1.39	20241028	5000	-69.38	20231213	1510	1.39	20241028	0.23	N	021040	2500	542 억	38498	N	N	N	N
20	20241029	140347	57	100.00	KOSDAQ		금속	N	N	N	N	N	1525	14	2	0.93	9645128	6344	26.16	1514	1526	1514	1964	1058	1511	1520.35	0.18	-604	1561	1536	1523	1498	1485	1529	1491	543	453	2500	1020	1	1	21704774	331	-8.24	0.52	12	0.03	-185.00	2910.00	2500	20231213	-39.00	1510	20241028	0.99	2257	-32.43	20240228	1510	0.99	20241028	5000	-69.50	20231213	1510	0.99	20241028	0.23	N	021040	2500	542 억	38498	N	N	N	N
21	20241029	130348	57	100.00	KOSDAQ		금속	N	N	N	N	N	1526	15	2	0.99	9611572	6322	26.07	1514	1526	1514	1964	1058	1511	1520.34	0.18	-604	1561	1536	1523	1498	1485	1529	1491	543	453	2500	1020	1	1	21704774	331	-8.25	0.52	12	0.03	-185.00	2910.00	2500	20231213	-38.96	1510	20241028	1.06	2257	-32.39	20240228	1510	1.06	20241028	5000	-69.48	20231213	1510	1.06	20241028	0.23	N	021040	2500	542 억	38498	N	N	N	N
22	20241029	120351	57	100.00	KOSDAQ		금속	N	N	N	N	N	1526	15	2	0.99	9611572	6322	26.07	1514	1526	1514	1964	1058	1511	1520.34	0.18	-604	1561	1536	1523	1498	1485	1529	1491	543	453	2500	1020	1	1	21704774	331	-8.25	0.52	12	0.03	-185.00	2910.00	2500	20231213	-38.96	1510	20241028	1.06	2257	-32.39	20240228	1510	1.06	20241028	5000	-69.48	20231213	1510	1.06	20241028	0.23	N	021040	2500	542 억	38498	N	N	N	N
23	20241029	110355	57	100.00	KOSDAQ		금속	N	N	N	N	N	1523	12	2	0.79	8543772	5622	23.18	1514	1523	1514	1964	1058	1511	1519.70	0.18	-597	1561	1536	1523	1498	1485	1529	1491	543	453	2500	1020	1	1	21704774	331	-8.23	0.52	12	0.03	-185.00	2910.00	2500	20231213	-39.08	1510	20241028	0.86	2257	-32.52	20240228	1510	0.86	20241028	5000	-69.54	20231213	1510	0.86	20241028	0.23	N	021040	2500	542 억	38498	N	N	N	N
24	20241029	100351	57	100.00	KOSDAQ		금속	N	N	N	N	N	1520	9	2	0.60	3768611	2482	10.23	1514	1522	1514	1964	1058	1511	1518.38	0.18	-597	1561	1536	1523	1498	1485	1529	1491	543	453	2500	1020	1	1	21704774	330	-8.22	0.52	12	0.01	-185.00	2910.00	2500	20231213	-39.20	1510	20241028	0.66	2257	-32.65	20240228	1510	0.66	20241028	5000	-69.60	20231213	1510	0.66	20241028	0.23	N	021040	2500	542 억	38498	N	N	N	N
25	20241028	160346	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1511	-38	5	-2.45	36869504	24254	77.57	1548	1548	1510	2010	1085	1549	1520.14	0.17	997	1577	1563	1544	1530	1511	1570	1537	543	461	2500	1050	1	1	21704774	328	-8.17	0.52	12	0.11	-185.00	2910.00	2500	20231213	-39.56	1510	20241028	0.07	2257	-33.05	20240228	1510	0.07	20241028	5000	-69.78	20231213	1510	0.07	20241028	0.23	N	021040	2500	542 억	37501	N	N	N	N
26	20241028	150347	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1539	-10	5	-0.65	36033888	23703	75.81	1548	1548	1510	2010	1085	1549	1520.22	0.17	1089	1577	1563	1544	1530	1511	1570	1537	543	461	2500	1050	1	1	21704774	334	-8.32	0.53	12	0.11	-185.00	2910.00	2500	20231213	-38.44	1510	20241028	1.92	2257	-31.81	20240228	1510	1.92	20241028	5000	-69.22	20231213	1510	1.92	20241028	0.23	N	021040	2500	542 억	37501	N	N	N	N
27	20241028	140350	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1517	-32	5	-2.07	24000292	15758	50.40	1548	1548	1512	2010	1085	1549	1523.05	0.17	1423	1577	1563	1544	1530	1511	1570	1537	543	461	2500	1050	1	1	21704774	329	-8.20	0.52	12	0.07	-185.00	2910.00	2500	20231213	-39.32	1512	20241028	0.33	2257	-32.79	20240228	1512	0.33	20241028	5000	-69.66	20231213	1512	0.33	20241028	0.23	N	021040	2500	542 억	37501	N	N	N	N
28	20241028	130347	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1525	-24	5	-1.55	21771555	14292	45.71	1548	1548	1512	2010	1085	1549	1523.34	0.17	1597	1577	1563	1544	1530	1511	1570	1537	543	461	2500	1050	1	1	21704774	331	-8.24	0.52	12	0.07	-185.00	2910.00	2500	20231213	-39.00	1512	20241028	0.86	2257	-32.43	20240228	1512	0.86	20241028	5000	-69.50	20231213	1512	0.86	20241028	0.23	N	021040	2500	542 억	37501	N	N	N	N
29	20241028	120347	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1528	-21	5	-1.36	17909005	11750	37.58	1548	1548	1512	2010	1085	1549	1524.17	0.17	1441	1577	1563	1544	1530	1511	1570	1537	543	461	2500	1050	1	1	21704774	332	-8.26	0.53	12	0.05	-185.00	2910.00	2500	20231213	-38.88	1512	20241028	1.06	2257	-32.30	20240228	1512	1.06	20241028	5000	-69.44	20231213	1512	1.06	20241028	0.23	N	021040	2500	542 억	37501	N	N	N	N
30	20241028	110323	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1525	-24	5	-1.55	17356809	11388	36.42	1548	1548	1512	2010	1085	1549	1524.13	0.17	1740	1577	1563	1544	1530	1511	1570	1537	543	461	2500	1050	1	1	21704774	331	-8.24	0.52	12	0.05	-185.00	2910.00	2500	20231213	-39.00	1512	20241028	0.86	2257	-32.43	20240228	1512	0.86	20241028	5000	-69.50	20231213	1512	0.86	20241028	0.23	N	021040	2500	542 억	37501	N	N	N	N
31	20241028	100345	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1538	-11	5	-0.71	13475351	8829	28.24	1548	1548	1512	2010	1085	1549	1526.26	0.17	1110	1577	1563	1544	1530	1511	1570	1537	543	461	2500	1050	1	1	21704774	334	-8.31	0.53	12	0.04	-185.00	2910.00	2500	20231213	-38.48	1512	20241028	1.72	2257	-31.86	20240228	1512	1.72	20241028	5000	-69.24	20231213	1512	1.72	20241028	0.23	N	021040	2500	542 억	37501	N	N	N	N
32	20241028	090345	57	100.00	KOSDAQ		금속	N	N	N	N	N	1548	-1	5	-0.06	35604	23	0.07	1548	1548	1548	2010	1085	1549	1548.00	0.17	0	1577	1563	1544	1530	1511	1570	1537	543	461	2500	1050	1	1	21704774	336	-8.37	0.53	12	0.00	-185.00	2910.00	2500	20231213	-38.08	1525	20241025	1.51	2257	-31.41	20240228	1525	1.51	20241025	5000	-69.04	20231213	1525	1.51	20241025	0.23	N	021040	2500	542 억	37501	N	N	N	N
33	20241025	160343	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1549	4	2	0.26	48320159	31266	938.07	1545	1558	1525	2005	1082	1545	1545.45	0.17	403	1554	1549	1541	1536	1528	1545	1532	543	460	2500	1050	1	1	21704774	336	-8.37	0.53	12	0.14	-185.00	2910.00	2500	20231213	-38.04	1525	20241025	1.57	2257	-31.37	20240228	1525	1.57	20241025	5000	-69.02	20231213	1525	1.57	20241025	0.23	N	021040	2500	542 억	37098	N	N	N	N
34	20241025	150348	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1526	-19	5	-1.23	42968369	27770	833.18	1545	1558	1526	2005	1082	1545	1547.29	0.17	253	1554	1549	1541	1536	1528	1545	1532	543	460	2500	1050	1	1	21704774	331	-8.25	0.52	12	0.13	-185.00	2910.00	2500	20231213	-38.96	1526	20241025	0.00	2257	-32.39	20240228	1526	0.00	20241025	5000	-69.48	20231213	1526	0.00	20241025	0.23	N	021040	2500	542 억	37098	N	N	N	N
35	20241025	140347	57	100.00	KOSDAQ		금속	N	N	N	N	N	1553	8	2	0.52	37360296	24113	723.46	1545	1558	1541	2005	1082	1545	1549.38	0.17	-4	1554	1549	1541	1536	1528	1545	1532	543	460	2500	1050	1	1	21704774	337	-8.39	0.53	12	0.11	-185.00	2910.00	2500	20231213	-37.88	1533	20241024	1.30	2257	-31.19	20240228	1533	1.30	20241024	5000	-68.94	20231213	1533	1.30	20241024	0.23	N	021040	2500	542 억	37098	N	N	N	N
36	20241025	130349	57	100.00	KOSDAQ		금속	N	N	N	N	N	1553	8	2	0.52	37360296	24113	723.46	1545	1558	1541	2005	1082	1545	1549.38	0.17	-4	1554	1549	1541	1536	1528	1545	1532	543	460	2500	1050	1	1	21704774	337	-8.39	0.53	12	0.11	-185.00	2910.00	2500	20231213	-37.88	1533	20241024	1.30	2257	-31.19	20240228	1533	1.30	20241024	5000	-68.94	20231213	1533	1.30	20241024	0.23	N	021040	2500	542 억	37098	N	N	N	N
37	20241025	120348	57	100.00	KOSDAQ		금속	N	N	N	N	N	1555	10	2	0.65	37340115	24100	723.07	1545	1558	1541	2005	1082	1545	1549.38	0.17	-4	1554	1549	1541	1536	1528	1545	1532	543	460	2500	1050	1	1	21704774	338	-8.41	0.53	12	0.11	-185.00	2910.00	2500	20231213	-37.80	1533	20241024	1.44	2257	-31.10	20240228	1533	1.44	20241024	5000	-68.90	20231213	1533	1.44	20241024	0.23	N	021040	2500	542 억	37098	N	N	N	N
38	20241025	110345	57	100.00	KOSDAQ		금속	N	N	N	N	N	1555	10	2	0.65	36822283	23764	712.99	1545	1558	1541	2005	1082	1545	1549.50	0.17	-4	1554	1549	1541	1536	1528	1545	1532	543	460	2500	1050	1	1	21704774	338	-8.41	0.53	12	0.11	-185.00	2910.00	2500	20231213	-37.80	1533	20241024	1.44	2257	-31.10	20240228	1533	1.44	20241024	5000	-68.90	20231213	1533	1.44	20241024	0.23	N	021040	2500	542 억	37098	N	N	N	N
39	20241025	100346	57	100.00	KOSDAQ		금속	N	N	N	N	N	1558	13	2	0.84	34586691	22314	669.49	1545	1558	1541	2005	1082	1545	1550.00	0.17	-4	1554	1549	1541	1536	1528	1545	1532	543	460	2500	1050	1	1	21704774	338	-8.42	0.54	12	0.10	-185.00	2910.00	2500	20231213	-37.68	1533	20241024	1.63	2257	-30.97	20240228	1533	1.63	20241024	5000	-68.84	20231213	1533	1.63	20241024	0.23	N	021040	2500	542 억	37098	N	N	N	N
40	20241025	090346	57	100.00	KOSDAQ		금속	N	N	N	N	N	1545	0	3	0.00	37080	24	0.72	1545	1545	1545	2005	1082	1545	1545.00	0.17	0	1554	1549	1541	1536	1528	1545	1532	543	460	2500	1050	1	1	21704774	335	-8.35	0.53	12	0.00	-185.00	2910.00	2500	20231213	-38.20	1533	20241024	0.78	2257	-31.55	20240228	1533	0.78	20241024	5000	-69.10	20231213	1533	0.78	20241024	0.23	N	021040	2500	542 억	37098	N	N	N	N
41	20241024	160341	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1545	-1	5	-0.06	5137868	3333	85.20	1546	1546	1533	2005	1083	1546	1541.51	0.17	-170	1549	1547	1544	1542	1539	1548	1543	543	459	2500	1050	1	1	21704774	335	-8.35	0.53	12	0.02	-185.00	2910.00	2500	20231213	-38.20	1533	20241024	0.78	2257	-31.55	20240228	1533	0.78	20241024	5000	-69.10	20231213	1533	0.78	20241024	0.23	N	021040	2500	542 억	37268	N	N	N	N
42	20241024	150342	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1545	-1	5	-0.06	4587848	2977	76.10	1546	1546	1533	2005	1083	1546	1541.10	0.17	-59	1549	1547	1544	1542	1539	1548	1543	543	459	2500	1050	1	1	21704774	335	-8.35	0.53	12	0.01	-185.00	2910.00	2500	20231213	-38.20	1533	20241024	0.78	2257	-31.55	20240228	1533	0.78	20241024	5000	-69.10	20231213	1533	0.78	20241024	0.23	N	021040	2500	542 억	37268	N	N	N	N
43	20241024	140340	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1545	-1	5	-0.06	4587848	2977	76.10	1546	1546	1533	2005	1083	1546	1541.10	0.17	-59	1549	1547	1544	1542	1539	1548	1543	543	459	2500	1050	1	1	21704774	335	-8.35	0.53	12	0.01	-185.00	2910.00	2500	20231213	-38.20	1533	20241024	0.78	2257	-31.55	20240228	1533	0.78	20241024	5000	-69.10	20231213	1533	0.78	20241024	0.23	N	021040	2500	542 억	37268	N	N	N	N
44	20241024	130344	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1545	-1	5	-0.06	4431803	2876	73.52	1546	1546	1533	2005	1083	1546	1540.96	0.17	-59	1549	1547	1544	1542	1539	1548	1543	543	459	2500	1050	1	1	21704774	335	-8.35	0.53	12	0.01	-185.00	2910.00	2500	20231213	-38.20	1533	20241024	0.78	2257	-31.55	20240228	1533	0.78	20241024	5000	-69.10	20231213	1533	0.78	20241024	0.23	N	021040	2500	542 억	37268	N	N	N	N
45	20241024	120342	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1544	-2	5	-0.13	3401810	2209	56.47	1546	1546	1533	2005	1083	1546	1539.98	0.17	-59	1549	1547	1544	1542	1539	1548	1543	543	459	2500	1050	1	1	21704774	335	-8.35	0.53	12	0.01	-185.00	2910.00	2500	20231213	-38.24	1533	20241024	0.72	2257	-31.59	20240228	1533	0.72	20241024	5000	-69.12	20231213	1533	0.72	20241024	0.23	N	021040	2500	542 억	37268	N	N	N	N
46	20241024	110344	57	100.00	KOSDAQ		금속	N	N	N	N	N	1546	0	3	0.00	557910	361	9.23	1546	1546	1545	2005	1083	1546	1545.46	0.17	-59	1549	1547	1544	1542	1539	1548	1543	543	459	2500	1050	1	1	21704774	336	-8.36	0.53	12	0.00	-185.00	2910.00	2500	20231213	-38.16	1536	20241021	0.65	2257	-31.50	20240228	1536	0.65	20241021	5000	-69.08	20231213	1536	0.65	20241021	0.23	N	021040	2500	542 억	37268	N	N	N	N
47	20241024	100344	57	100.00	KOSDAQ		금속	N	N	N	N	N	1545	-1	5	-0.06	304378	197	5.04	1546	1546	1545	2005	1083	1546	1545.07	0.17	-59	1549	1547	1544	1542	1539	1548	1543	543	459	2500	1050	1	1	21704774	335	-8.35	0.53	12	0.00	-185.00	2910.00	2500	20231213	-38.20	1536	20241021	0.59	2257	-31.55	20240228	1536	0.59	20241021	5000	-69.10	20231213	1536	0.59	20241021	0.23	N	021040	2500	542 억	37268	N	N	N	N
48	20241024	090357	57	100.00	KOSDAQ		금속	N	N	N	N	N	1546	0	3	0.00	0	0	0.00	0	0	0	2005	1083	1546	0.00	0.17	0	1549	1547	1544	1542	1539	1548	1543	543	459	2500	1050	1	1	21704774	336	-8.36	0.53	12	0.00	-185.00	2910.00	2500	20231213	-38.16	1536	20241021	0.65	2257	-31.50	20240228	1536	0.65	20241021	5000	-69.08	20231213	1536	0.65	20241021	0.23	N	021040	2500	542 억	37268	N	N	N	N
49	20241023	160345	57	100.00	KOSDAQ		금속	N	N	N	N	N	1546	3	2	0.19	6034198	3912	29.70	1544	1546	1541	2005	1081	1543	1542.48	0.17	76	1607	1575	1558	1526	1509	1591	1542	543	462	2500	1040	1	1	21704774	336	-8.36	0.53	12	0.02	-185.00	2910.00	2500	20231213	-38.16	1536	20241021	0.65	2257	-31.50	20240228	1536	0.65	20241021	5000	-69.08	20231213	1536	0.65	20241021	0.23	N	021040	2500	542 억	37192	N	N	N	N
50	20241023	150348	57	100.00	KOSDAQ		금속	N	N	N	N	N	1541	-2	5	-0.13	5560385	3605	27.37	1544	1546	1541	2005	1081	1543	1542.41	0.17	76	1607	1575	1558	1526	1509	1591	1542	543	462	2500	1040	1	1	21704774	334	-8.33	0.53	12	0.02	-185.00	2910.00	2500	20231213	-38.36	1536	20241021	0.33	2257	-31.72	20240228	1536	0.33	20241021	5000	-69.18	20231213	1536	0.33	20241021	0.23	N	021040	2500	542 억	37192	N	N	N	N
51	20241023	140349	57	100.00	KOSDAQ		금속	N	N	N	N	N	1541	-2	5	-0.13	4014251	2602	19.76	1544	1546	1541	2005	1081	1543	1542.76	0.17	57	1607	1575	1558	1526	1509	1591	1542	543	462	2500	1040	1	1	21704774	334	-8.33	0.53	12	0.01	-185.00	2910.00	2500	20231213	-38.36	1536	20241021	0.33	2257	-31.72	20240228	1536	0.33	20241021	5000	-69.18	20231213	1536	0.33	20241021	0.23	N	021040	2500	542 억	37192	N	N	N	N
52	20241023	130345	57	100.00	KOSDAQ		금속	N	N	N	N	N	1546	3	2	0.19	3804675	2466	18.72	1544	1546	1541	2005	1081	1543	1542.85	0.17	69	1607	1575	1558	1526	1509	1591	1542	543	462	2500	1040	1	1	21704774	336	-8.36	0.53	12	0.01	-185.00	2910.00	2500	20231213	-38.16	1536	20241021	0.65	2257	-31.50	20240228	1536	0.65	20241021	5000	-69.08	20231213	1536	0.65	20241021	0.23	N	021040	2500	542 억	37192	N	N	N	N
53	20241023	120343	57	100.00	KOSDAQ		금속	N	N	N	N	N	1546	3	2	0.19	2547741	1651	12.54	1544	1546	1542	2005	1081	1543	1543.15	0.17	69	1607	1575	1558	1526	1509	1591	1542	543	462	2500	1040	1	1	21704774	336	-8.36	0.53	12	0.01	-185.00	2910.00	2500	20231213	-38.16	1536	20241021	0.65	2257	-31.50	20240228	1536	0.65	20241021	5000	-69.08	20231213	1536	0.65	20241021	0.23	N	021040	2500	542 억	37192	N	N	N	N
54	20241023	110343	57	100.00	KOSDAQ		금속	N	N	N	N	N	1542	-1	5	-0.06	552345	358	2.72	1544	1544	1542	2005	1081	1543	1542.86	0.17	-21	1607	1575	1558	1526	1509	1591	1542	543	462	2500	1040	1	1	21704774	335	-8.34	0.53	12	0.00	-185.00	2910.00	2500	20231213	-38.32	1536	20241021	0.39	2257	-31.68	20240228	1536	0.39	20241021	5000	-69.16	20231213	1536	0.39	20241021	0.23	N	021040	2500	542 억	37192	N	N	N	N
55	20241023	100344	57	100.00	KOSDAQ		금속	N	N	N	N	N	1544	1	2	0.06	513795	333	2.53	1544	1544	1542	2005	1081	1543	1542.93	0.17	-21	1607	1575	1558	1526	1509	1591	1542	543	462	2500	1040	1	1	21704774	335	-8.35	0.53	12	0.00	-185.00	2910.00	2500	20231213	-38.24	1536	20241021	0.52	2257	-31.59	20240228	1536	0.52	20241021	5000	-69.12	20231213	1536	0.52	20241021	0.23	N	021040	2500	542 억	37192	N	N	N	N
56	20241023	090343	57	100.00	KOSDAQ		금속	N	N	N	N	N	1544	1	2	0.06	57128	37	0.28	1544	1544	1544	2005	1081	1543	1544.00	0.17	0	1607	1575	1558	1526	1509	1591	1542	543	462	2500	1040	1	1	21704774	335	-8.35	0.53	12	0.00	-185.00	2910.00	2500	20231213	-38.24	1536	20241021	0.52	2257	-31.59	20240228	1536	0.52	20241021	5000	-69.12	20231213	1536	0.52	20241021	0.23	N	021040	2500	542 억	37192	N	N	N	N
57	20241022	160339	57	100.00	KOSDAQ		금속	N	N	N	N	N	1543	4	2	0.26	20540776	13171	20.34	1541	1590	1541	2000	1078	1539	1559.55	0.17	-486	1649	1594	1565	1510	1481	1579	1495	543	461	2500	1040	1	1	21704774	335	-8.34	0.53	12	0.06	-185.00	2910.00	2500	20231213	-38.28	1536	20241021	0.46	2257	-31.63	20240228	1536	0.46	20241021	5000	-69.14	20231213	1536	0.46	20241021	0.23	N	021040	2500	542 억	37678	N	N	N	N
58	20241022	150344	57	100.00	KOSDAQ		금속	N	N	N	N	N	1543	4	2	0.26	20027095	12838	19.82	1541	1590	1541	2000	1078	1539	1559.99	0.17	-486	1649	1594	1565	1510	1481	1579	1495	543	461	2500	1040	1	1	21704774	335	-8.34	0.53	12	0.06	-185.00	2910.00	2500	20231213	-38.28	1536	20241021	0.46	2257	-31.63	20240228	1536	0.46	20241021	5000	-69.14	20231213	1536	0.46	20241021	0.23	N	021040	2500	542 억	37678	N	N	N	N
59	20241022	140345	57	100.00	KOSDAQ		금속	N	N	N	N	N	1542	3	2	0.19	19906523	12760	19.70	1541	1590	1541	2000	1078	1539	1560.07	0.17	-473	1649	1594	1565	1510	1481	1579	1495	543	461	2500	1040	1	1	21704774	335	-8.34	0.53	12	0.06	-185.00	2910.00	2500	20231213	-38.32	1536	20241021	0.39	2257	-31.68	20240228	1536	0.39	20241021	5000	-69.16	20231213	1536	0.39	20241021	0.23	N	021040	2500	542 억	37678	N	N	N	N
60	20241022	130343	57	100.00	KOSDAQ		금속	N	N	N	N	N	1552	13	2	0.84	19260311	12341	19.06	1541	1590	1541	2000	1078	1539	1560.68	0.17	-514	1649	1594	1565	1510	1481	1579	1495	543	461	2500	1040	1	1	21704774	337	-8.39	0.53	12	0.06	-185.00	2910.00	2500	20231213	-37.92	1536	20241021	1.04	2257	-31.24	20240228	1536	1.04	20241021	5000	-68.96	20231213	1536	1.04	20241021	0.23	N	021040	2500	542 억	37678	N	N	N	N
61	20241022	120343	57	100.00	KOSDAQ		금속	N	N	N	N	N	1554	15	2	0.97	19161225	12277	18.96	1541	1590	1541	2000	1078	1539	1560.74	0.17	-526	1649	1594	1565	1510	1481	1579	1495	543	461	2500	1040	1	1	21704774	337	-8.40	0.53	12	0.06	-185.00	2910.00	2500	20231213	-37.84	1536	20241021	1.17	2257	-31.15	20240228	1536	1.17	20241021	5000	-68.92	20231213	1536	1.17	20241021	0.23	N	021040	2500	542 억	37678	N	N	N	N
62	20241022	110342	57	100.00	KOSDAQ		금속	N	N	N	N	N	1550	11	2	0.71	19088475	12230	18.89	1541	1590	1541	2000	1078	1539	1560.79	0.17	-530	1649	1594	1565	1510	1481	1579	1495	543	461	2500	1040	1	1	21704774	336	-8.38	0.53	12	0.06	-185.00	2910.00	2500	20231213	-38.00	1536	20241021	0.91	2257	-31.32	20240228	1536	0.91	20241021	5000	-69.00	20231213	1536	0.91	20241021	0.23	N	021040	2500	542 억	37678	N	N	N	N
63	20241022	100342	57	100.00	KOSDAQ		금속	N	N	N	N	N	1550	11	2	0.71	16770054	10736	16.58	1541	1590	1541	2000	1078	1539	1562.04	0.17	-526	1649	1594	1565	1510	1481	1579	1495	543	461	2500	1040	1	1	21704774	336	-8.38	0.53	12	0.05	-185.00	2910.00	2500	20231213	-38.00	1536	20241021	0.91	2257	-31.32	20240228	1536	0.91	20241021	5000	-69.00	20231213	1536	0.91	20241021	0.23	N	021040	2500	542 억	37678	N	N	N	N
64	20241022	090342	57	100.00	KOSDAQ		금속	N	N	N	N	N	1589	50	2	3.25	11485643	7334	11.33	1541	1590	1541	2000	1078	1539	1566.08	0.17	-454	1649	1594	1565	1510	1481	1579	1495	543	461	2500	1040	1	1	21704774	345	-8.59	0.55	12	0.03	-185.00	2910.00	2500	20231213	-36.44	1536	20241021	3.45	2257	-29.60	20240228	1536	3.45	20241021	5000	-68.22	20231213	1536	3.45	20241021	0.23	N	021040	2500	542 억	37678	N	N	N	N
65	20241021	160340	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1539	-81	5	-5.00	100998408	64748	437.99	1620	1620	1536	2105	1134	1620	1559.93	0.17	626	1652	1635	1627	1610	1602	1632	1607	543	485	2500	1100	1	1	21704774	334	-8.32	0.53	12	0.30	-185.00	2910.00	2500	20231213	-38.44	1536	20241021	0.20	2257	-31.81	20240228	1536	0.20	20241021	5000	-69.22	20231213	1536	0.20	20241021	0.28	N	021040	2500	542 억	37052	N	N	N	N
66	20241021	150341	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1544	-76	5	-4.69	97757345	62644	423.76	1620	1620	1536	2105	1134	1620	1560.52	0.17	1416	1652	1635	1627	1610	1602	1632	1607	543	485	2500	1100	1	1	21704774	335	-8.35	0.53	12	0.29	-185.00	2910.00	2500	20231213	-38.24	1536	20241021	0.52	2257	-31.59	20240228	1536	0.52	20241021	5000	-69.12	20231213	1536	0.52	20241021	0.28	N	021040	2500	542 억	37052	N	N	N	N
67	20241021	140343	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1540	-80	5	-4.94	61488703	39049	264.15	1620	1620	1537	2105	1134	1620	1574.65	0.17	1368	1652	1635	1627	1610	1602	1632	1607	543	485	2500	1100	1	1	21704774	334	-8.32	0.53	12	0.18	-185.00	2910.00	2500	20231213	-38.40	1537	20241021	0.20	2257	-31.77	20240228	1537	0.20	20241021	5000	-69.20	20231213	1537	0.20	20241021	0.28	N	021040	2500	542 억	37052	N	N	N	N
68	20241021	130341	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1593	-27	5	-1.67	24613728	15342	103.78	1620	1620	1590	2105	1134	1620	1604.34	0.17	70	1652	1635	1627	1610	1602	1632	1607	543	485	2500	1100	1	1	21704774	346	-8.61	0.55	12	0.07	-185.00	2910.00	2500	20231213	-36.28	1590	20241021	0.19	2257	-29.42	20240228	1590	0.19	20241021	5000	-68.14	20231213	1590	0.19	20241021	0.28	N	021040	2500	542 억	37052	N	N	N	N
69	20241021	120342	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1599	-21	5	-1.30	21500936	13389	90.57	1620	1620	1597	2105	1134	1620	1605.87	0.17	70	1652	1635	1627	1610	1602	1632	1607	543	485	2500	1100	1	1	21704774	347	-8.64	0.55	12	0.06	-185.00	2910.00	2500	20231213	-36.04	1597	20241021	0.13	2257	-29.15	20240228	1597	0.13	20241021	5000	-68.02	20231213	1597	0.13	20241021	0.28	N	021040	2500	542 억	37052	N	N	N	N
70	20241021	110339	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1600	-20	5	-1.23	13900494	8637	58.43	1620	1620	1600	2105	1134	1620	1609.41	0.17	0	1652	1635	1627	1610	1602	1632	1607	543	485	2500	1100	1	1	21704774	347	-8.65	0.55	12	0.04	-185.00	2910.00	2500	20231213	-36.00	1600	20241021	0.00	2257	-29.11	20240228	1600	0.00	20241021	5000	-68.00	20231213	1600	0.00	20241021	0.28	N	021040	2500	542 억	37052	N	N	N	N
71	20241021	100342	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1610	-10	5	-0.62	7970405	4944	33.44	1620	1620	1610	2105	1134	1620	1612.14	0.17	0	1652	1635	1627	1610	1602	1632	1607	543	485	2500	1100	1	1	21704774	349	-8.70	0.55	12	0.02	-185.00	2910.00	2500	20231213	-35.60	1610	20241021	0.00	2257	-28.67	20240228	1610	0.00	20241021	5000	-67.80	20231213	1610	0.00	20241021	0.28	N	021040	2500	542 억	37052	N	N	N	N
72	20241021	090339	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1618	-2	5	-0.12	430556	266	1.80	1620	1620	1618	2105	1134	1620	1618.63	0.17	0	1652	1635	1627	1610	1602	1632	1607	543	485	2500	1100	1	1	21704774	351	-8.75	0.56	12	0.00	-185.00	2910.00	2500	20231213	-35.28	1618	20241021	0.00	2257	-28.31	20240228	1618	0.00	20241021	5000	-67.64	20231213	1618	0.00	20241021	0.28	N	021040	2500	542 억	37052	N	N	N	N
73	20241018	160339	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1620	-22	5	-1.34	24196690	14783	172.42	1641	1644	1619	2130	1150	1642	1636.79	0.17	0	1676	1658	1650	1632	1624	1655	1629	543	488	2500	1110	1	1	21704774	352	-8.76	0.56	12	0.07	-185.00	2910.00	2500	20231213	-35.20	1619	20241018	0.06	2257	-28.22	20240228	1619	0.06	20241018	5000	-67.60	20231213	1619	0.06	20241018	0.28	N	021040	2500	542 억	37052	N	N	N	N
74	20241018	150346	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1621	-21	5	-1.28	23634549	14436	168.37	1641	1644	1619	2130	1150	1642	1637.19	0.17	300	1676	1658	1650	1632	1624	1655	1629	543	488	2500	1110	1	1	21704774	352	-8.76	0.56	12	0.07	-185.00	2910.00	2500	20231213	-35.16	1619	20241018	0.12	2257	-28.18	20240228	1619	0.12	20241018	5000	-67.58	20231213	1619	0.12	20241018	0.28	N	021040	2500	542 억	37052	N	N	N	N
75	20241018	140352	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1621	-21	5	-1.28	21846695	13332	155.49	1641	1644	1621	2130	1150	1642	1638.67	0.17	300	1676	1658	1650	1632	1624	1655	1629	543	488	2500	1110	1	1	21704774	352	-8.76	0.56	12	0.06	-185.00	2910.00	2500	20231213	-35.16	1621	20241018	0.00	2257	-28.18	20240228	1621	0.00	20241018	5000	-67.58	20231213	1621	0.00	20241018	0.28	N	021040	2500	542 억	37052	N	N	N	N
76	20241018	130341	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1640	-2	5	-0.12	15905945	9687	112.98	1641	1644	1640	2130	1150	1642	1641.99	0.17	0	1676	1658	1650	1632	1624	1655	1629	543	488	2500	1110	1	1	21704774	356	-8.86	0.56	12	0.04	-185.00	2910.00	2500	20231213	-34.40	1640	20241018	0.00	2257	-27.34	20240228	1640	0.00	20241018	5000	-67.20	20231213	1640	0.00	20241018	0.28	N	021040	2500	542 억	37052	N	N	N	N
77	20241018	120347	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1642	0	3	0.00	11573131	7048	82.20	1641	1644	1641	2130	1150	1642	1642.04	0.17	0	1676	1658	1650	1632	1624	1655	1629	543	488	2500	1110	1	1	21704774	356	-8.88	0.56	12	0.03	-185.00	2910.00	2500	20231213	-34.32	1641	20241018	0.06	2257	-27.25	20240228	1641	0.06	20241018	5000	-67.16	20231213	1641	0.06	20241018	0.28	N	021040	2500	542 억	37052	N	N	N	N
78	20241018	110345	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1642	0	3	0.00	11571489	7047	82.19	1641	1644	1641	2130	1150	1642	1642.04	0.17	0	1676	1658	1650	1632	1624	1655	1629	543	488	2500	1110	1	1	21704774	356	-8.88	0.56	12	0.03	-185.00	2910.00	2500	20231213	-34.32	1641	20241018	0.06	2257	-27.25	20240228	1641	0.06	20241018	5000	-67.16	20231213	1641	0.06	20241018	0.28	N	021040	2500	542 억	37052	N	N	N	N
79	20241018	100341	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1643	1	2	0.06	7154309	4357	50.82	1641	1643	1641	2130	1150	1642	1642.03	0.17	0	1676	1658	1650	1632	1624	1655	1629	543	488	2500	1110	1	1	21704774	357	-8.88	0.56	12	0.02	-185.00	2910.00	2500	20231213	-34.28	1641	20241018	0.12	2257	-27.20	20240228	1641	0.12	20241018	5000	-67.14	20231213	1641	0.12	20241018	0.28	N	021040	2500	542 억	37052	N	N	N	N
80	20241018	090341	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1641	-1	5	-0.06	520198	317	3.70	1641	1641	1641	2130	1150	1642	1641.00	0.17	0	1676	1658	1650	1632	1624	1655	1629	543	488	2500	1110	1	1	21704774	356	-8.87	0.56	12	0.00	-185.00	2910.00	2500	20231213	-34.36	1641	20241018	0.00	2257	-27.29	20240228	1641	0.00	20241018	5000	-67.18	20231213	1641	0.00	20241018	0.28	N	021040	2500	542 억	37052	N	N	N	N
81	20241017	160340	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1642	-26	5	-1.56	14178915	8574	210.10	1668	1668	1642	2165	1168	1668	1653.71	0.17	-156	1688	1678	1673	1663	1658	1675	1660	543	497	2500	1130	1	1	21704774	356	-8.88	0.56	12	0.04	-185.00	2910.00	2500	20231213	-34.32	1642	20241017	0.00	2257	-27.25	20240228	1642	0.00	20241017	5000	-67.16	20231213	1642	0.00	20241017	0.28	N	021040	2500	542 억	37208	N	N	N	N
82	20241017	150340	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1653	-15	5	-0.90	10686874	6452	158.10	1668	1668	1650	2165	1168	1668	1656.37	0.17	155	1688	1678	1673	1663	1658	1675	1660	543	497	2500	1130	1	1	21704774	359	-8.94	0.57	12	0.03	-185.00	2910.00	2500	20231213	-33.88	1650	20241017	0.18	2257	-26.76	20240228	1650	0.18	20241017	5000	-66.94	20231213	1650	0.18	20241017	0.28	N	021040	2500	542 억	37208	N	N	N	N
83	20241017	140342	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1655	-13	5	-0.78	10638895	6423	157.39	1668	1668	1650	2165	1168	1668	1656.37	0.17	155	1688	1678	1673	1663	1658	1675	1660	543	497	2500	1130	1	1	21704774	359	-8.95	0.57	12	0.03	-185.00	2910.00	2500	20231213	-33.80	1650	20241017	0.30	2257	-26.67	20240228	1650	0.30	20241017	5000	-66.90	20231213	1650	0.30	20241017	0.28	N	021040	2500	542 억	37208	N	N	N	N
84	20241017	130340	57	100.00	KOSDAQ		금속	N	N	N	N	N	1655	-13	5	-0.78	6703068	4043	99.07	1668	1668	1655	2165	1168	1668	1657.94	0.17	0	1688	1678	1673	1663	1658	1675	1660	543	497	2500	1130	1	1	21704774	359	-8.95	0.57	12	0.02	-185.00	2910.00	2500	20231213	-33.80	1650	20241002	0.30	2257	-26.67	20240228	1650	0.30	20241002	5000	-66.90	20231213	1650	0.30	20241002	0.28	N	021040	2500	542 억	37208	N	N	N	N
85	20241017	120342	57	100.00	KOSDAQ		금속	N	N	N	N	N	1659	-9	5	-0.54	2151888	1294	31.71	1668	1668	1659	2165	1168	1668	1662.97	0.17	0	1688	1678	1673	1663	1658	1675	1660	543	497	2500	1130	1	1	21704774	360	-8.97	0.57	12	0.01	-185.00	2910.00	2500	20231213	-33.64	1650	20241002	0.55	2257	-26.50	20240228	1650	0.55	20241002	5000	-66.82	20231213	1650	0.55	20241002	0.28	N	021040	2500	542 억	37208	N	N	N	N
86	20241017	110342	57	100.00	KOSDAQ		금속	N	N	N	N	N	1667	-1	5	-0.06	73366	44	1.08	1668	1668	1667	2165	1168	1668	1667.41	0.17	0	1688	1678	1673	1663	1658	1675	1660	543	497	2500	1130	1	1	21704774	362	-9.01	0.57	12	0.00	-185.00	2910.00	2500	20231213	-33.32	1650	20241002	1.03	2257	-26.14	20240228	1650	1.03	20241002	5000	-66.66	20231213	1650	1.03	20241002	0.28	N	021040	2500	542 억	37208	N	N	N	N
87	20241017	100342	57	100.00	KOSDAQ		금속	N	N	N	N	N	1667	-1	5	-0.06	71699	43	1.05	1668	1668	1667	2165	1168	1668	1667.42	0.17	0	1688	1678	1673	1663	1658	1675	1660	543	497	2500	1130	1	1	21704774	362	-9.01	0.57	12	0.00	-185.00	2910.00	2500	20231213	-33.32	1650	20241002	1.03	2257	-26.14	20240228	1650	1.03	20241002	5000	-66.66	20231213	1650	1.03	20241002	0.28	N	021040	2500	542 억	37208	N	N	N	N
88	20241017	090339	57	100.00	KOSDAQ		금속	N	N	N	N	N	1668	0	3	0.00	20016	12	0.29	1668	1668	1668	2165	1168	1668	1668.00	0.17	0	1688	1678	1673	1663	1658	1675	1660	543	497	2500	1130	1	1	21704774	362	-9.02	0.57	12	0.00	-185.00	2910.00	2500	20231213	-33.28	1650	20241002	1.09	2257	-26.10	20240228	1650	1.09	20241002	5000	-66.64	20231213	1650	1.09	20241002	0.28	N	021040	2500	542 억	37208	N	N	N	N
89	20241016	160338	57	100.00	KOSDAQ		금속	N	N	N	N	N	1668	-15	5	-0.89	6828173	4081	30.43	1683	1683	1668	2185	1179	1683	1673.16	0.17	95	1690	1686	1684	1680	1678	1685	1679	543	502	2500	1140	1	1	21704774	362	-9.02	0.57	12	0.02	-185.00	2910.00	2500	20231213	-33.28	1650	20241002	1.09	2257	-26.10	20240228	1650	1.09	20241002	5000	-66.64	20231213	1650	1.09	20241002	0.31	N	021040	2500	542 억	37113	N	N	N	N
90	20241016	150340	57	100.00	KOSDAQ		금속	N	N	N	N	N	1669	-14	5	-0.83	6446195	3852	28.72	1683	1683	1669	2185	1179	1683	1673.47	0.17	95	1690	1686	1684	1680	1678	1685	1679	543	502	2500	1140	1	1	21704774	362	-9.02	0.57	12	0.02	-185.00	2910.00	2500	20231213	-33.24	1650	20241002	1.15	2257	-26.05	20240228	1650	1.15	20241002	5000	-66.62	20231213	1650	1.15	20241002	0.31	N	021040	2500	542 억	37113	N	N	N	N
91	20241016	140340	57	100.00	KOSDAQ		금속	N	N	N	N	N	1670	-13	5	-0.77	4519697	2698	20.12	1683	1683	1669	2185	1179	1683	1675.20	0.17	0	1690	1686	1684	1680	1678	1685	1679	543	502	2500	1140	1	1	21704774	362	-9.03	0.57	12	0.01	-185.00	2910.00	2500	20231213	-33.20	1650	20241002	1.21	2257	-26.01	20240228	1650	1.21	20241002	5000	-66.60	20231213	1650	1.21	20241002	0.31	N	021040	2500	542 억	37113	N	N	N	N
92	20241016	130339	57	100.00	KOSDAQ		금속	N	N	N	N	N	1670	-13	5	-0.77	4519697	2698	20.12	1683	1683	1669	2185	1179	1683	1675.20	0.17	0	1690	1686	1684	1680	1678	1685	1679	543	502	2500	1140	1	1	21704774	362	-9.03	0.57	12	0.01	-185.00	2910.00	2500	20231213	-33.20	1650	20241002	1.21	2257	-26.01	20240228	1650	1.21	20241002	5000	-66.60	20231213	1650	1.21	20241002	0.31	N	021040	2500	542 억	37113	N	N	N	N
93	20241016	120339	57	100.00	KOSDAQ		금속	N	N	N	N	N	1670	-13	5	-0.77	4078767	2434	18.15	1683	1683	1669	2185	1179	1683	1675.75	0.17	0	1690	1686	1684	1680	1678	1685	1679	543	502	2500	1140	1	1	21704774	362	-9.03	0.57	12	0.01	-185.00	2910.00	2500	20231213	-33.20	1650	20241002	1.21	2257	-26.01	20240228	1650	1.21	20241002	5000	-66.60	20231213	1650	1.21	20241002	0.31	N	021040	2500	542 억	37113	N	N	N	N
94	20241016	110339	57	100.00	KOSDAQ		금속	N	N	N	N	N	1669	-14	5	-0.83	3243767	1934	14.42	1683	1683	1669	2185	1179	1683	1677.23	0.17	0	1690	1686	1684	1680	1678	1685	1679	543	502	2500	1140	1	1	21704774	362	-9.02	0.57	12	0.01	-185.00	2910.00	2500	20231213	-33.24	1650	20241002	1.15	2257	-26.05	20240228	1650	1.15	20241002	5000	-66.62	20231213	1650	1.15	20241002	0.31	N	021040	2500	542 억	37113	N	N	N	N
95	20241016	100338	57	100.00	KOSDAQ		금속	N	N	N	N	N	1681	-2	5	-0.12	531711	316	2.36	1683	1683	1681	2185	1179	1683	1682.63	0.17	0	1690	1686	1684	1680	1678	1685	1679	543	502	2500	1140	1	1	21704774	365	-9.09	0.58	12	0.00	-185.00	2910.00	2500	20231213	-32.76	1650	20241002	1.88	2257	-25.52	20240228	1650	1.88	20241002	5000	-66.38	20231213	1650	1.88	20241002	0.31	N	021040	2500	542 억	37113	N	N	N	N
96	20241016	090340	57	100.00	KOSDAQ		금속	N	N	N	N	N	1683	0	3	0.00	0	0	0.00	0	0	0	2185	1179	1683	0.00	0.17	0	1690	1686	1684	1680	1678	1685	1679	543	502	2500	1140	1	1	21704774	365	-9.10	0.58	12	0.00	-185.00	2910.00	2500	20231213	-32.68	1650	20241002	2.00	2257	-25.43	20240228	1650	2.00	20241002	5000	-66.34	20231213	1650	2.00	20241002	0.31	N	021040	2500	542 억	37113	N	N	N	N
97	20241015	160337	57	100.00	KOSDAQ		금속	N	N	N	N	N	1683	-3	5	-0.18	22597181	13411	137.94	1684	1688	1682	2190	1181	1686	1684.94	0.17	-732	1706	1696	1691	1681	1676	1693	1678	543	504	2500	1140	1	1	21704774	365	-9.10	0.58	12	0.06	-185.00	2910.00	2585	20231005	-34.89	1650	20241002	2.00	2257	-25.43	20240228	1650	2.00	20241002	5000	-66.34	20231213	1650	2.00	20241002	0.31	N	021040	2500	542 억	37081	N	N	N	N
98	20241015	150340	57	100.00	KOSDAQ		금속	N	N	N	N	N	1684	-2	5	-0.12	17979164	10667	109.72	1684	1688	1684	2190	1181	1686	1685.47	0.17	-793	1706	1696	1691	1681	1676	1693	1678	543	504	2500	1140	1	1	21704774	366	-9.10	0.58	12	0.05	-185.00	2910.00	2585	20231005	-34.85	1650	20241002	2.06	2257	-25.39	20240228	1650	2.06	20241002	5000	-66.32	20231213	1650	2.06	20241002	0.31	N	021040	2500	542 억	37081	N	N	N	N
99	20241015	140339	57	100.00	KOSDAQ		금속	N	N	N	N	N	1684	-2	5	-0.12	16606704	9852	101.34	1684	1688	1684	2190	1181	1686	1685.60	0.17	-793	1706	1696	1691	1681	1676	1693	1678	543	504	2500	1140	1	1	21704774	366	-9.10	0.58	12	0.05	-185.00	2910.00	2585	20231005	-34.85	1650	20241002	2.06	2257	-25.39	20240228	1650	2.06	20241002	5000	-66.32	20231213	1650	2.06	20241002	0.31	N	021040	2500	542 억	37081	N	N	N	N
100	20241015	130339	57	100.00	KOSDAQ		금속	N	N	N	N	N	1688	2	2	0.12	13179334	7818	80.42	1684	1688	1684	2190	1181	1686	1685.76	0.17	-764	1706	1696	1691	1681	1676	1693	1678	543	504	2500	1140	1	1	21704774	366	-9.12	0.58	12	0.04	-185.00	2910.00	2585	20231005	-34.70	1650	20241002	2.30	2257	-25.21	20240228	1650	2.30	20241002	5000	-66.24	20231213	1650	2.30	20241002	0.31	N	021040	2500	542 억	37081	N	N	N	N
101	20241015	120338	57	100.00	KOSDAQ		금속	N	N	N	N	N	1686	0	3	0.00	12436614	7378	75.89	1684	1688	1684	2190	1181	1686	1685.61	0.17	-764	1706	1696	1691	1681	1676	1693	1678	543	504	2500	1140	1	1	21704774	366	-9.11	0.58	12	0.03	-185.00	2910.00	2585	20231005	-34.78	1650	20241002	2.18	2257	-25.30	20240228	1650	2.18	20241002	5000	-66.28	20231213	1650	2.18	20241002	0.31	N	021040	2500	542 억	37081	N	N	N	N
102	20241015	110340	57	100.00	KOSDAQ		금속	N	N	N	N	N	1686	0	3	0.00	11940774	7084	72.87	1684	1687	1684	2190	1181	1686	1685.57	0.17	-764	1706	1696	1691	1681	1676	1693	1678	543	504	2500	1140	1	1	21704774	366	-9.11	0.58	12	0.03	-185.00	2910.00	2585	20231005	-34.78	1650	20241002	2.18	2257	-25.30	20240228	1650	2.18	20241002	5000	-66.28	20231213	1650	2.18	20241002	0.31	N	021040	2500	542 억	37081	N	N	N	N
103	20241015	100340	57	100.00	KOSDAQ		금속	N	N	N	N	N	1687	1	2	0.06	10069243	5974	61.45	1684	1687	1684	2190	1181	1686	1685.48	0.17	-763	1706	1696	1691	1681	1676	1693	1678	543	504	2500	1140	1	1	21704774	366	-9.12	0.58	12	0.03	-185.00	2910.00	2585	20231005	-34.74	1650	20241002	2.24	2257	-25.25	20240228	1650	2.24	20241002	5000	-66.26	20231213	1650	2.24	20241002	0.31	N	021040	2500	542 억	37081	N	N	N	N
104	20241015	090338	57	100.00	KOSDAQ		금속	N	N	N	N	N	1684	-2	5	-0.12	2360086	1401	14.41	1684	1684	1684	2190	1181	1686	1684.00	0.17	0	1706	1696	1691	1681	1676	1693	1678	543	504	2500	1140	1	1	21704774	366	-9.10	0.58	12	0.01	-185.00	2910.00	2585	20231005	-34.85	1650	20241002	2.06	2257	-25.39	20240228	1650	2.06	20241002	5000	-66.32	20231213	1650	2.06	20241002	0.31	N	021040	2500	542 억	37081	N	N	N	N
105	20241014	160331	57	100.00	KOSDAQ		금속	N	N	N	N	N	1686	-14	5	-0.82	16453565	9722	136.30	1700	1701	1686	2210	1190	1700	1692.40	0.17	-1511	1720	1709	1703	1692	1686	1707	1690	543	510	2500	1150	1	1	21704774	366	-9.11	0.58	12	0.04	-185.00	2910.00	2585	20231005	-34.78	1650	20241002	2.18	2257	-25.30	20240228	1650	2.18	20241002	5000	-66.28	20231213	1650	2.18	20241002	0.31	N	021040	2500	542 억	37052	N	N	N	N
106	20241014	150334	57	100.00	KOSDAQ		금속	N	N	N	N	N	1699	-1	5	-0.06	15763310	9314	130.58	1700	1701	1686	2210	1190	1700	1692.43	0.17	-1321	1720	1709	1703	1692	1686	1707	1690	543	510	2500	1150	1	1	21704774	369	-9.18	0.58	12	0.04	-185.00	2910.00	2585	20231005	-34.27	1650	20241002	2.97	2257	-24.72	20240228	1650	2.97	20241002	5000	-66.02	20231213	1650	2.97	20241002	0.31	N	021040	2500	542 억	37052	N	N	N	N
107	20241014	140335	57	100.00	KOSDAQ		금속	N	N	N	N	N	1686	-14	5	-0.82	15761611	9313	130.56	1700	1701	1686	2210	1190	1700	1692.43	0.17	-1321	1720	1709	1703	1692	1686	1707	1690	543	510	2500	1150	1	1	21704774	366	-9.11	0.58	12	0.04	-185.00	2910.00	2585	20231005	-34.78	1650	20241002	2.18	2257	-25.30	20240228	1650	2.18	20241002	5000	-66.28	20231213	1650	2.18	20241002	0.31	N	021040	2500	542 억	37052	N	N	N	N
108	20241014	130334	57	100.00	KOSDAQ		금속	N	N	N	N	N	1700	0	3	0.00	12648023	7467	104.68	1700	1701	1689	2210	1190	1700	1693.86	0.17	-1321	1720	1709	1703	1692	1686	1707	1690	543	510	2500	1150	1	1	21704774	369	-9.19	0.58	12	0.03	-185.00	2910.00	2585	20231005	-34.24	1650	20241002	3.03	2257	-24.68	20240228	1650	3.03	20241002	5000	-66.00	20231213	1650	3.03	20241002	0.31	N	021040	2500	542 억	37052	N	N	N	N
109	20241014	120328	57	100.00	KOSDAQ		금속	N	N	N	N	N	1689	-11	5	-0.65	11722300	6919	97.00	1700	1701	1689	2210	1190	1700	1694.22	0.17	-1321	1720	1709	1703	1692	1686	1707	1690	543	510	2500	1150	1	1	21704774	367	-9.13	0.58	12	0.03	-185.00	2910.00	2585	20231005	-34.66	1650	20241002	2.36	2257	-25.17	20240228	1650	2.36	20241002	5000	-66.22	20231213	1650	2.36	20241002	0.31	N	021040	2500	542 억	37052	N	N	N	N
110	20241014	110332	57	100.00	KOSDAQ		금속	N	N	N	N	N	1701	1	2	0.06	7193374	4244	59.50	1700	1701	1693	2210	1190	1700	1694.95	0.17	0	1720	1709	1703	1692	1686	1707	1690	543	510	2500	1150	1	1	21704774	369	-9.19	0.58	12	0.02	-185.00	2910.00	2585	20231005	-34.20	1650	20241002	3.09	2257	-24.63	20240228	1650	3.09	20241002	5000	-65.98	20231213	1650	3.09	20241002	0.31	N	021040	2500	542 억	37052	N	N	N	N
111	20241014	100332	57	100.00	KOSDAQ		금속	N	N	N	N	N	1701	1	2	0.06	6246700	3686	51.68	1700	1701	1693	2210	1190	1700	1694.71	0.17	0	1720	1709	1703	1692	1686	1707	1690	543	510	2500	1150	1	1	21704774	369	-9.19	0.58	12	0.02	-185.00	2910.00	2585	20231005	-34.20	1650	20241002	3.09	2257	-24.63	20240228	1650	3.09	20241002	5000	-65.98	20231213	1650	3.09	20241002	0.31	N	021040	2500	542 억	37052	N	N	N	N
112	20241014	090334	57	100.00	KOSDAQ		금속	N	N	N	N	N	1694	-6	5	-0.35	1667563	983	13.78	1700	1700	1694	2210	1190	1700	1696.40	0.17	0	1720	1709	1703	1692	1686	1707	1690	543	510	2500	1150	1	1	21704774	368	-9.16	0.58	12	0.00	-185.00	2910.00	2585	20231005	-34.47	1650	20241002	2.67	2257	-24.94	20240228	1650	2.67	20241002	5000	-66.12	20231213	1650	2.67	20241002	0.31	N	021040	2500	542 억	37052	N	N	N	N
113	20241011	160326	57	100.00	KOSDAQ		금속	N	N	N	N	N	1700	-11	5	-0.64	12148890	7133	101.31	1711	1714	1697	2220	1198	1711	1703.20	0.17	0	1721	1716	1708	1703	1695	1712	1699	543	509	2500	1160	1	1	21704774	369	-9.19	0.58	12	0.03	-185.00	2910.00	2585	20231005	-34.24	1650	20241002	3.03	2257	-24.68	20240228	1650	3.03	20241002	5000	-66.00	20231213	1650	3.03	20241002	0.31	N	021040	2500	542 억	37052	N	N	N	N
114	20241011	150331	57	100.00	KOSDAQ		금속	N	N	N	N	N	1700	-11	5	-0.64	11368578	6674	94.79	1711	1714	1697	2220	1198	1711	1703.41	0.17	103	1721	1716	1708	1703	1695	1712	1699	543	509	2500	1160	1	1	21704774	369	-9.19	0.58	12	0.03	-185.00	2910.00	2585	20231005	-34.24	1650	20241002	3.03	2257	-24.68	20240228	1650	3.03	20241002	5000	-66.00	20231213	1650	3.03	20241002	0.31	N	021040	2500	542 억	37052	N	N	N	N
115	20241011	140332	57	100.00	KOSDAQ		금속	N	N	N	N	N	1706	-5	5	-0.29	2762834	1616	22.95	1711	1714	1705	2220	1198	1711	1709.67	0.17	0	1721	1716	1708	1703	1695	1712	1699	543	509	2500	1160	1	1	21704774	370	-9.22	0.59	12	0.01	-185.00	2910.00	2585	20231005	-34.00	1650	20241002	3.39	2257	-24.41	20240228	1650	3.39	20241002	5000	-65.88	20231213	1650	3.39	20241002	0.31	N	021040	2500	542 억	37052	N	N	N	N
116	20241011	130333	57	100.00	KOSDAQ		금속	N	N	N	N	N	1705	-6	5	-0.35	2458362	1438	20.42	1711	1714	1705	2220	1198	1711	1709.57	0.17	0	1721	1716	1708	1703	1695	1712	1699	543	509	2500	1160	1	1	21704774	370	-9.22	0.59	12	0.01	-185.00	2910.00	2585	20231005	-34.04	1650	20241002	3.33	2257	-24.46	20240228	1650	3.33	20241002	5000	-65.90	20231213	1650	3.33	20241002	0.31	N	021040	2500	542 억	37052	N	N	N	N
117	20241011	120332	57	100.00	KOSDAQ		금속	N	N	N	N	N	1705	-6	5	-0.35	2458362	1438	20.42	1711	1714	1705	2220	1198	1711	1709.57	0.17	0	1721	1716	1708	1703	1695	1712	1699	543	509	2500	1160	1	1	21704774	370	-9.22	0.59	12	0.01	-185.00	2910.00	2585	20231005	-34.04	1650	20241002	3.33	2257	-24.46	20240228	1650	3.33	20241002	5000	-65.90	20231213	1650	3.33	20241002	0.31	N	021040	2500	542 억	37052	N	N	N	N
118	20241011	110331	57	100.00	KOSDAQ		금속	N	N	N	N	N	1705	-6	5	-0.35	2388457	1397	19.84	1711	1714	1705	2220	1198	1711	1709.70	0.17	0	1721	1716	1708	1703	1695	1712	1699	543	509	2500	1160	1	1	21704774	370	-9.22	0.59	12	0.01	-185.00	2910.00	2585	20231005	-34.04	1650	20241002	3.33	2257	-24.46	20240228	1650	3.33	20241002	5000	-65.90	20231213	1650	3.33	20241002	0.31	N	021040	2500	542 억	37052	N	N	N	N
119	20241011	100337	57	100.00	KOSDAQ		금속	N	N	N	N	N	1712	1	2	0.06	1140933	667	9.47	1711	1712	1709	2220	1198	1711	1710.54	0.17	0	1721	1716	1708	1703	1695	1712	1699	543	509	2500	1160	1	1	21704774	372	-9.25	0.59	12	0.00	-185.00	2910.00	2585	20231005	-33.77	1650	20241002	3.76	2257	-24.15	20240228	1650	3.76	20241002	5000	-65.76	20231213	1650	3.76	20241002	0.31	N	021040	2500	542 억	37052	N	N	N	N
120	20241011	090332	57	100.00	KOSDAQ		금속	N	N	N	N	N	1711	0	3	0.00	176233	103	1.46	1711	1711	1711	2220	1198	1711	1711.00	0.17	0	1721	1716	1708	1703	1695	1712	1699	543	509	2500	1160	1	1	21704774	371	-9.25	0.59	12	0.00	-185.00	2910.00	2585	20231005	-33.81	1650	20241002	3.70	2257	-24.19	20240228	1650	3.70	20241002	5000	-65.78	20231213	1650	3.70	20241002	0.31	N	021040	2500	542 억	37052	N	N	N	N
121	20241010	160338	57	100.00	KOSDAQ		금속	N	N	N	N	N	1711	-1	5	-0.06	12010934	7040	125.89	1712	1713	1700	2225	1199	1712	1705.79	0.17	-20	1736	1724	1717	1705	1698	1720	1701	543	513	2500	1160	1	1	21704774	371	-9.25	0.59	12	0.03	-185.00	2910.00	2585	20231005	-33.81	1650	20241002	3.70	2257	-24.19	20240228	1650	3.70	20241002	5000	-65.78	20231213	1650	3.70	20241002	0.31	N	021040	2500	542 억	37052	N	N	N	N
122	20241010	150343	57	100.00	KOSDAQ		금속	N	N	N	N	N	1700	-12	5	-0.70	11998957	7033	125.77	1712	1713	1700	2225	1199	1712	1705.79	0.17	-20	1736	1724	1717	1705	1698	1720	1701	543	513	2500	1160	1	1	21704774	369	-9.19	0.58	12	0.03	-185.00	2910.00	2585	20231005	-34.24	1650	20241002	3.03	2257	-24.68	20240228	1650	3.03	20241002	5000	-66.00	20231213	1650	3.03	20241002	0.31	N	021040	2500	542 억	37052	N	N	N	N
123	20241010	140340	57	100.00	KOSDAQ		금속	N	N	N	N	N	1713	1	2	0.06	10362916	6073	108.60	1712	1713	1701	2225	1199	1712	1706.05	0.17	-20	1736	1724	1717	1705	1698	1720	1701	543	513	2500	1160	1	1	21704774	372	-9.26	0.59	12	0.03	-185.00	2910.00	2585	20231005	-33.73	1650	20241002	3.82	2257	-24.10	20240228	1650	3.82	20241002	5000	-65.74	20231213	1650	3.82	20241002	0.31	N	021040	2500	542 억	37052	N	N	N	N
124	20241010	130340	57	100.00	KOSDAQ		금속	N	N	N	N	N	1705	-7	5	-0.41	10350945	6066	108.48	1712	1713	1701	2225	1199	1712	1706.05	0.17	-20	1736	1724	1717	1705	1698	1720	1701	543	513	2500	1160	1	1	21704774	370	-9.22	0.59	12	0.03	-185.00	2910.00	2585	20231005	-34.04	1650	20241002	3.33	2257	-24.46	20240228	1650	3.33	20241002	5000	-65.90	20231213	1650	3.33	20241002	0.31	N	021040	2500	542 억	37052	N	N	N	N
125	20241010	120339	57	100.00	KOSDAQ		금속	N	N	N	N	N	1702	-10	5	-0.58	7473894	4377	78.27	1712	1713	1702	2225	1199	1712	1707.15	0.17	195	1736	1724	1717	1705	1698	1720	1701	543	513	2500	1160	1	1	21704774	369	-9.20	0.58	12	0.02	-185.00	2910.00	2585	20231005	-34.16	1650	20241002	3.15	2257	-24.59	20240228	1650	3.15	20241002	5000	-65.96	20231213	1650	3.15	20241002	0.31	N	021040	2500	542 억	37052	N	N	N	N
126	20241010	110339	57	100.00	KOSDAQ		금속	N	N	N	N	N	1703	-9	5	-0.53	7218568	4227	75.59	1712	1713	1703	2225	1199	1712	1707.35	0.17	195	1736	1724	1717	1705	1698	1720	1701	543	513	2500	1160	1	1	21704774	370	-9.21	0.59	12	0.02	-185.00	2910.00	2585	20231005	-34.12	1650	20241002	3.21	2257	-24.55	20240228	1650	3.21	20241002	5000	-65.94	20231213	1650	3.21	20241002	0.31	N	021040	2500	542 억	37052	N	N	N	N
127	20241010	100339	57	100.00	KOSDAQ		금속	N	N	N	N	N	1707	-5	5	-0.29	4281974	2505	44.80	1712	1713	1706	2225	1199	1712	1708.95	0.17	-20	1736	1724	1717	1705	1698	1720	1701	543	513	2500	1160	1	1	21704774	371	-9.23	0.59	12	0.01	-185.00	2910.00	2585	20231005	-33.97	1650	20241002	3.45	2257	-24.37	20240228	1650	3.45	20241002	5000	-65.86	20231213	1650	3.45	20241002	0.31	N	021040	2500	542 억	37052	N	N	N	N
128	20241010	090339	57	100.00	KOSDAQ		금속	N	N	N	N	N	1708	-4	5	-0.23	2284644	1335	23.87	1712	1712	1708	2225	1199	1712	1711.11	0.17	0	1736	1724	1717	1705	1698	1720	1701	543	513	2500	1160	1	1	21704774	371	-9.23	0.59	12	0.01	-185.00	2910.00	2585	20231005	-33.93	1650	20241002	3.52	2257	-24.32	20240228	1650	3.52	20241002	5000	-65.84	20231213	1650	3.52	20241002	0.31	N	021040	2500	542 억	37052	N	N	N	N
129	20241008	160338	57	100.00	KOSDAQ		금속	N	N	N	N	N	1712	-17	5	-0.98	9621990	5592	67.58	1729	1729	1710	2245	1211	1729	1720.67	0.17	-26	1741	1734	1723	1716	1705	1738	1720	543	516	2500	1170	1	1	21704774	372	-9.25	0.59	12	0.03	-185.00	2910.00	2585	20231005	-33.77	1650	20241002	3.76	2257	-24.15	20240228	1650	3.76	20241002	5000	-65.76	20231213	1650	3.76	20241002	0.32	N	021040	2500	542 억	37078	N	N	N	N
130	20241008	150340	57	100.00	KOSDAQ		금속	N	N	N	N	N	1725	-4	5	-0.23	9024502	5243	63.36	1729	1729	1710	2245	1211	1729	1721.25	0.17	-26	1741	1734	1723	1716	1705	1738	1720	543	516	2500	1170	1	1	21704774	374	-9.32	0.59	12	0.02	-185.00	2910.00	2585	20231005	-33.27	1650	20241002	4.55	2257	-23.57	20240228	1650	4.55	20241002	5000	-65.50	20231213	1650	4.55	20241002	0.32	N	021040	2500	542 억	37078	N	N	N	N
131	20241008	140340	57	100.00	KOSDAQ		금속	N	N	N	N	N	1727	-2	5	-0.12	7273151	4225	51.06	1729	1729	1710	2245	1211	1729	1721.46	0.17	37	1741	1734	1723	1716	1705	1738	1720	543	516	2500	1170	1	1	21704774	375	-9.34	0.59	12	0.02	-185.00	2910.00	2585	20231005	-33.19	1650	20241002	4.67	2257	-23.48	20240228	1650	4.67	20241002	5000	-65.46	20231213	1650	4.67	20241002	0.32	N	021040	2500	542 억	37078	N	N	N	N
132	20241008	130339	57	100.00	KOSDAQ		금속	N	N	N	N	N	1728	-1	5	-0.06	7115921	4134	49.96	1729	1729	1710	2245	1211	1729	1721.32	0.17	117	1741	1734	1723	1716	1705	1738	1720	543	516	2500	1170	1	1	21704774	375	-9.34	0.59	12	0.02	-185.00	2910.00	2585	20231005	-33.15	1650	20241002	4.73	2257	-23.44	20240228	1650	4.73	20241002	5000	-65.44	20231213	1650	4.73	20241002	0.32	N	021040	2500	542 억	37078	N	N	N	N
133	20241008	120338	57	100.00	KOSDAQ		금속	N	N	N	N	N	1716	-13	5	-0.75	5541409	3215	38.85	1729	1729	1716	2245	1211	1729	1723.61	0.17	117	1741	1734	1723	1716	1705	1738	1720	543	516	2500	1170	1	1	21704774	372	-9.28	0.59	12	0.01	-185.00	2910.00	2585	20231005	-33.62	1650	20241002	4.00	2257	-23.97	20240228	1650	4.00	20241002	5000	-65.68	20231213	1650	4.00	20241002	0.32	N	021040	2500	542 억	37078	N	N	N	N
134	20241008	110338	57	100.00	KOSDAQ		금속	N	N	N	N	N	1720	-9	5	-0.52	4148876	2404	29.05	1729	1729	1720	2245	1211	1729	1725.82	0.17	117	1741	1734	1723	1716	1705	1738	1720	543	516	2500	1170	1	1	21704774	373	-9.30	0.59	12	0.01	-185.00	2910.00	2585	20231005	-33.46	1650	20241002	4.24	2257	-23.79	20240228	1650	4.24	20241002	5000	-65.60	20231213	1650	4.24	20241002	0.32	N	021040	2500	542 억	37078	N	N	N	N
135	20241008	100339	57	100.00	KOSDAQ		금속	N	N	N	N	N	1726	-3	5	-0.17	2788527	1614	19.50	1729	1729	1725	2245	1211	1729	1727.71	0.17	-26	1741	1734	1723	1716	1705	1738	1720	543	516	2500	1170	1	1	21704774	375	-9.33	0.59	12	0.01	-185.00	2910.00	2585	20231005	-33.23	1650	20241002	4.61	2257	-23.53	20240228	1650	4.61	20241002	5000	-65.48	20231213	1650	4.61	20241002	0.32	N	021040	2500	542 억	37078	N	N	N	N
136	20241008	090338	57	100.00	KOSDAQ		금속	N	N	N	N	N	1729	0	3	0.00	5187	3	0.04	1729	1729	1729	2245	1211	1729	1729.00	0.17	0	1741	1734	1723	1716	1705	1738	1720	543	516	2500	1170	1	1	21704774	375	-9.35	0.59	12	0.00	-185.00	2910.00	2585	20231005	-33.11	1650	20241002	4.79	2257	-23.39	20240228	1650	4.79	20241002	5000	-65.42	20231213	1650	4.79	20241002	0.32	N	021040	2500	542 억	37078	N	N	N	N
137	20241007	160337	57	100.00	KOSDAQ		금속	N	N	N	N	N	1729	17	2	0.99	14231650	8275	66.39	1712	1730	1712	2225	1199	1712	1719.84	0.17	26	1720	1715	1707	1702	1694	1718	1705	543	513	2500	1160	1	1	21704774	375	-9.35	0.59	12	0.04	-185.00	2910.00	2585	20231005	-33.11	1650	20241002	4.79	2257	-23.39	20240228	1650	4.79	20241002	5000	-65.42	20231213	1650	4.79	20241002	0.32	N	021040	2500	542 억	37052	N	N	N	N
138	20241007	150333	57	100.00	KOSDAQ		금속	N	N	N	N	N	1729	17	2	0.99	12829188	7463	59.87	1712	1729	1712	2225	1199	1712	1719.04	0.17	26	1720	1715	1707	1702	1694	1718	1705	543	513	2500	1160	1	1	21704774	375	-9.35	0.59	12	0.03	-185.00	2910.00	2585	20231005	-33.11	1650	20241002	4.79	2257	-23.39	20240228	1650	4.79	20241002	5000	-65.42	20231213	1650	4.79	20241002	0.32	N	021040	2500	542 억	37052	N	N	N	N
139	20241007	140348	57	100.00	KOSDAQ		금속	N	N	N	N	N	1726	14	2	0.82	10872010	6330	50.78	1712	1726	1712	2225	1199	1712	1717.54	0.17	26	1720	1715	1707	1702	1694	1718	1705	543	513	2500	1160	1	1	21704774	375	-9.33	0.59	12	0.03	-185.00	2910.00	2585	20231005	-33.23	1650	20241002	4.61	2257	-23.53	20240228	1650	4.61	20241002	5000	-65.48	20231213	1650	4.61	20241002	0.32	N	021040	2500	542 억	37052	N	N	N	N
140	20241007	130331	57	100.00	KOSDAQ		금속	N	N	N	N	N	1726	14	2	0.82	10654194	6203	49.76	1712	1726	1712	2225	1199	1712	1717.59	0.17	0	1720	1715	1707	1702	1694	1718	1705	543	513	2500	1160	1	1	21704774	375	-9.33	0.59	12	0.03	-185.00	2910.00	2585	20231005	-33.23	1650	20241002	4.61	2257	-23.53	20240228	1650	4.61	20241002	5000	-65.48	20231213	1650	4.61	20241002	0.32	N	021040	2500	542 억	37052	N	N	N	N
141	20241007	120357	57	100.00	KOSDAQ		금속	N	N	N	N	N	1725	13	2	0.76	9713635	5656	45.38	1712	1726	1712	2225	1199	1712	1717.40	0.17	0	1720	1715	1707	1702	1694	1718	1705	543	513	2500	1160	1	1	21704774	374	-9.32	0.59	12	0.03	-185.00	2910.00	2585	20231005	-33.27	1650	20241002	4.55	2257	-23.57	20240228	1650	4.55	20241002	5000	-65.50	20231213	1650	4.55	20241002	0.32	N	021040	2500	542 억	37052	N	N	N	N
142	20241007	110329	57	100.00	KOSDAQ		금속	N	N	N	N	N	1723	11	2	0.64	8411380	4901	39.32	1712	1723	1712	2225	1199	1712	1716.26	0.17	0	1720	1715	1707	1702	1694	1718	1705	543	513	2500	1160	1	1	21704774	374	-9.31	0.59	12	0.02	-185.00	2910.00	2585	20231005	-33.35	1650	20241002	4.42	2257	-23.66	20240228	1650	4.42	20241002	5000	-65.54	20231213	1650	4.42	20241002	0.32	N	021040	2500	542 억	37052	N	N	N	N
143	20241007	100327	57	100.00	KOSDAQ		금속	N	N	N	N	N	1718	6	2	0.35	6183428	3606	28.93	1712	1718	1712	2225	1199	1712	1714.76	0.17	0	1720	1715	1707	1702	1694	1718	1705	543	513	2500	1160	1	1	21704774	373	-9.29	0.59	12	0.02	-185.00	2910.00	2585	20231005	-33.54	1650	20241002	4.12	2257	-23.88	20240228	1650	4.12	20241002	5000	-65.64	20231213	1650	4.12	20241002	0.32	N	021040	2500	542 억	37052	N	N	N	N
144	20241007	090309	57	100.00	KOSDAQ		금속	N	N	N	N	N	1712	0	3	0.00	61632	36	0.29	1712	1712	1712	2225	1199	1712	1712.00	0.17	0	1720	1715	1707	1702	1694	1718	1705	543	513	2500	1160	1	1	21704774	372	-9.25	0.59	12	0.00	-185.00	2910.00	2585	20231005	-33.77	1650	20241002	3.76	2257	-24.15	20240228	1650	3.76	20241002	5000	-65.76	20231213	1650	3.76	20241002	0.32	N	021040	2500	542 억	37052	N	N	N	N
145	20241004	160319	57	100.00	KOSDAQ		금속	N	N	N	N	N	1712	8	2	0.47	21229385	12465	66.17	1700	1712	1699	2215	1193	1704	1703.12	0.17	-291	1794	1748	1699	1653	1604	1724	1629	543	511	2500	1150	1	1	21704774	372	-9.25	0.59	12	0.06	-185.00	2910.00	2585	20231005	-33.77	1650	20241002	3.76	2257	-24.15	20240228	1650	3.76	20241002	5170	-66.89	20231005	1650	3.76	20241002	0.32	N	021040	2500	542 억	37052	N	N	N	N
146	20241004	150320	57	100.00	KOSDAQ		금속	N	N	N	N	N	1706	2	2	0.12	18479047	10856	57.63	1700	1711	1699	2215	1193	1704	1702.20	0.17	-23	1794	1748	1699	1653	1604	1724	1629	543	511	2500	1150	1	1	21704774	370	-9.22	0.59	12	0.05	-185.00	2910.00	2585	20231005	-34.00	1650	20241002	3.39	2257	-24.41	20240228	1650	3.39	20241002	5170	-67.00	20231005	1650	3.39	20241002	0.32	N	021040	2500	542 억	37052	N	N	N	N
147	20241004	140321	57	100.00	KOSDAQ		금속	N	N	N	N	N	1706	2	2	0.12	17498855	10281	54.57	1700	1711	1699	2215	1193	1704	1702.06	0.17	-23	1794	1748	1699	1653	1604	1724	1629	543	511	2500	1150	1	1	21704774	370	-9.22	0.59	12	0.05	-185.00	2910.00	2585	20231005	-34.00	1650	20241002	3.39	2257	-24.41	20240228	1650	3.39	20241002	5170	-67.00	20231005	1650	3.39	20241002	0.32	N	021040	2500	542 억	37052	N	N	N	N
148	20241004	130320	57	100.00	KOSDAQ		금속	N	N	N	N	N	1706	2	2	0.12	16809631	9877	52.43	1700	1711	1699	2215	1193	1704	1701.90	0.17	-23	1794	1748	1699	1653	1604	1724	1629	543	511	2500	1150	1	1	21704774	370	-9.22	0.59	12	0.05	-185.00	2910.00	2585	20231005	-34.00	1650	20241002	3.39	2257	-24.41	20240228	1650	3.39	20241002	5170	-67.00	20231005	1650	3.39	20241002	0.32	N	021040	2500	542 억	37052	N	N	N	N
149	20241004	120319	57	100.00	KOSDAQ		금속	N	N	N	N	N	1706	2	2	0.12	15792844	9281	49.26	1700	1711	1699	2215	1193	1704	1701.63	0.17	-23	1794	1748	1699	1653	1604	1724	1629	543	511	2500	1150	1	1	21704774	370	-9.22	0.59	12	0.04	-185.00	2910.00	2585	20231005	-34.00	1650	20241002	3.39	2257	-24.41	20240228	1650	3.39	20241002	5170	-67.00	20231005	1650	3.39	20241002	0.32	N	021040	2500	542 억	37052	N	N	N	N
150	20241004	110320	57	100.00	KOSDAQ		금속	N	N	N	N	N	1708	4	2	0.23	14474723	8508	45.16	1700	1711	1699	2215	1193	1704	1701.31	0.17	-23	1794	1748	1699	1653	1604	1724	1629	543	511	2500	1150	1	1	21704774	371	-9.23	0.59	12	0.04	-185.00	2910.00	2585	20231005	-33.93	1650	20241002	3.52	2257	-24.32	20240228	1650	3.52	20241002	5170	-66.96	20231005	1650	3.52	20241002	0.32	N	021040	2500	542 억	37052	N	N	N	N
151	20241004	100319	57	100.00	KOSDAQ		금속	N	N	N	N	N	1700	-4	5	-0.23	11102671	6531	34.67	1700	1700	1699	2215	1193	1704	1700.00	0.17	0	1794	1748	1699	1653	1604	1724	1629	543	511	2500	1150	1	1	21704774	369	-9.19	0.58	12	0.03	-185.00	2910.00	2585	20231005	-34.24	1650	20241002	3.03	2257	-24.68	20240228	1650	3.03	20241002	5170	-67.12	20231005	1650	3.03	20241002	0.32	N	021040	2500	542 억	37052	N	N	N	N
152	20241004	090316	57	100.00	KOSDAQ		금속	N	N	N	N	N	1700	-4	5	-0.23	1150900	677	3.59	1700	1700	1700	2215	1193	1704	1700.00	0.17	0	1794	1748	1699	1653	1604	1724	1629	543	511	2500	1150	1	1	21704774	369	-9.19	0.58	12	0.00	-185.00	2910.00	2585	20231005	-34.24	1650	20241002	3.03	2257	-24.68	20240228	1650	3.03	20241002	5170	-67.12	20231005	1650	3.03	20241002	0.32	N	021040	2500	542 억	37052	N	N	N	N
153	20241002	160316	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1704	-41	5	-2.35	32177290	18839	90.69	1745	1745	1650	2265	1222	1745	1708.01	0.17	-297	1805	1774	1751	1720	1697	1763	1709	543	520	2500	1180	1	1	21704774	370	-9.21	0.59	12	0.09	-185.00	2910.00	2585	20231005	-34.08	1650	20241002	3.27	2257	-24.50	20240228	1650	3.27	20241002	5170	-67.04	20231005	1650	3.27	20241002	0.32	N	021040	2500	542 억	37322	N	N	N	N
154	20241002	150322	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1704	-41	5	-2.35	30115450	17629	84.87	1745	1745	1650	2265	1222	1745	1708.29	0.17	641	1805	1774	1751	1720	1697	1763	1709	543	520	2500	1180	1	1	21704774	370	-9.21	0.59	12	0.08	-185.00	2910.00	2585	20231005	-34.08	1650	20241002	3.27	2257	-24.50	20240228	1650	3.27	20241002	5170	-67.04	20231005	1650	3.27	20241002	0.32	N	021040	2500	542 억	37322	N	N	N	N
155	20241002	140320	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1716	-29	5	-1.66	21583941	12623	60.77	1745	1745	1650	2265	1222	1745	1709.89	0.17	641	1805	1774	1751	1720	1697	1763	1709	543	520	2500	1180	1	1	21704774	372	-9.28	0.59	12	0.06	-185.00	2910.00	2585	20231005	-33.62	1650	20241002	4.00	2257	-23.97	20240228	1650	4.00	20241002	5170	-66.81	20231005	1650	4.00	20241002	0.32	N	021040	2500	542 억	37322	N	N	N	N
156	20241002	130319	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1710	-35	5	-2.01	19593394	11459	55.17	1745	1745	1650	2265	1222	1745	1709.87	0.17	641	1805	1774	1751	1720	1697	1763	1709	543	520	2500	1180	1	1	21704774	371	-9.24	0.59	12	0.05	-185.00	2910.00	2585	20231005	-33.85	1650	20241002	3.64	2257	-24.24	20240228	1650	3.64	20241002	5170	-66.92	20231005	1650	3.64	20241002	0.32	N	021040	2500	542 억	37322	N	N	N	N
157	20241002	120316	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1718	-27	5	-1.55	18395806	10761	51.81	1745	1745	1650	2265	1222	1745	1709.49	0.17	641	1805	1774	1751	1720	1697	1763	1709	543	520	2500	1180	1	1	21704774	373	-9.29	0.59	12	0.05	-185.00	2910.00	2585	20231005	-33.54	1650	20241002	4.12	2257	-23.88	20240228	1650	4.12	20241002	5170	-66.77	20231005	1650	4.12	20241002	0.32	N	021040	2500	542 억	37322	N	N	N	N
158	20241002	110313	57	100.00	KOSDAQ		금속	N	N	N	N	N	1732	-13	5	-0.74	3980812	2288	11.01	1745	1745	1732	2265	1222	1745	1739.87	0.17	-77	1805	1774	1751	1720	1697	1763	1709	543	520	2500	1180	1	1	21704774	376	-9.36	0.60	12	0.01	-185.00	2910.00	2585	20231005	-33.00	1728	20240930	0.23	2257	-23.26	20240228	1728	0.23	20240930	5170	-66.50	20231005	1728	0.23	20240930	0.32	N	021040	2500	542 억	37322	N	N	N	N
159	20241002	100313	57	100.00	KOSDAQ		금속	N	N	N	N	N	1743	-2	5	-0.11	1497002	858	4.13	1745	1745	1743	2265	1222	1745	1744.76	0.17	-121	1805	1774	1751	1720	1697	1763	1709	543	520	2500	1180	1	1	21704774	378	-9.42	0.60	12	0.00	-185.00	2910.00	2585	20231005	-32.57	1728	20240930	0.87	2257	-22.77	20240228	1728	0.87	20240930	5170	-66.29	20231005	1728	0.87	20240930	0.32	N	021040	2500	542 억	37322	N	N	N	N
160	20241002	090311	57	100.00	KOSDAQ		금속	N	N	N	N	N	1745	0	3	0.00	1132466	649	3.12	1745	1745	1744	2265	1222	1745	1744.94	0.17	-121	1805	1774	1751	1720	1697	1763	1709	543	520	2500	1180	1	1	21704774	379	-9.43	0.60	12	0.00	-185.00	2910.00	2585	20231005	-32.50	1728	20240930	0.98	2257	-22.68	20240228	1728	0.98	20240930	5170	-66.25	20231005	1728	0.98	20240930	0.32	N	021040	2500	542 억	37322	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History