KissMeData/059270/price/prices-20241001.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

67 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160625	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5730	160	2	2.87	1083774420	193383	125.15	5570	5770	5360	7240	3900	5570	5603.48	0.83	44018	5776	5672	5586	5482	5396	5630	5440	56	1670	500	3450	10	1	11140799	638	-80.70	1.57	12	1.74	-71.00	3656.00	19740	20240223	-70.97	5360	20241031	6.90	19740	-70.97	20240223	5360	6.90	20241031	19740	-70.97	20240223	5360	6.90	20241031	1.68	N	059270	500	55 억	92862	N	N	0	N	N
3	20241031	150632	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5680	110	2	1.97	1024774620	183046	118.46	5570	5770	5360	7240	3900	5570	5598.45	0.83	39753	5776	5672	5586	5482	5396	5630	5440	56	1670	500	3450	10	1	11140799	633	-80.00	1.55	12	1.64	-71.00	3656.00	19740	20240223	-71.23	5360	20241031	5.97	19740	-71.23	20240223	5360	5.97	20241031	19740	-71.23	20240223	5360	5.97	20241031	1.68	N	059270	500	55 억	92862	N	N	0	N	N
4	20241031	140632	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5690	120	2	2.15	911024650	163058	105.52	5570	5770	5360	7240	3900	5570	5587.12	0.83	35307	5776	5672	5586	5482	5396	5630	5440	56	1670	500	3450	10	1	11140799	634	-80.14	1.56	12	1.46	-71.00	3656.00	19740	20240223	-71.18	5360	20241031	6.16	19740	-71.18	20240223	5360	6.16	20241031	19740	-71.18	20240223	5360	6.16	20241031	1.68	N	059270	500	55 억	92862	N	N	0	N	N
5	20241031	130631	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5720	150	2	2.69	780624650	140221	90.74	5570	5770	5360	7240	3900	5570	5567.10	0.83	38277	5776	5672	5586	5482	5396	5630	5440	56	1670	500	3450	10	1	11140799	637	-80.56	1.56	12	1.26	-71.00	3656.00	19740	20240223	-71.02	5360	20241031	6.72	19740	-71.02	20240223	5360	6.72	20241031	19740	-71.02	20240223	5360	6.72	20241031	1.68	N	059270	500	55 억	92862	N	N	0	N	N
6	20241031	120631	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5680	110	2	1.97	596241600	107986	69.88	5570	5680	5360	7240	3900	5570	5521.47	0.83	31731	5776	5672	5586	5482	5396	5630	5440	56	1670	500	3450	10	1	11140799	633	-80.00	1.55	12	0.97	-71.00	3656.00	19740	20240223	-71.23	5360	20241031	5.97	19740	-71.23	20240223	5360	5.97	20241031	19740	-71.23	20240223	5360	5.97	20241031	1.68	N	059270	500	55 억	92862	N	N	0	N	N
7	20241031	110631	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5590	20	2	0.36	472515490	86007	55.66	5570	5660	5360	7240	3900	5570	5493.92	0.83	23938	5776	5672	5586	5482	5396	5630	5440	56	1670	500	3450	10	1	11140799	623	-78.73	1.53	12	0.77	-71.00	3656.00	19740	20240223	-71.68	5360	20241031	4.29	19740	-71.68	20240223	5360	4.29	20241031	19740	-71.68	20240223	5360	4.29	20241031	1.68	N	059270	500	55 억	92862	N	N	0	N	N
8	20241031	100631	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5480	-90	5	-1.62	245793800	45103	29.19	5570	5570	5360	7240	3900	5570	5449.61	0.83	251	5776	5672	5586	5482	5396	5630	5440	56	1670	500	3450	10	1	11140799	611	-77.18	1.50	12	0.40	-71.00	3656.00	19740	20240223	-72.24	5360	20241031	2.24	19740	-72.24	20240223	5360	2.24	20241031	19740	-72.24	20240223	5360	2.24	20241031	1.68	N	059270	500	55 억	92862	N	N	0	N	N
9	20241031	090629	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5510	-60	5	-1.08	38596490	7063	4.57	5570	5570	5360	7240	3900	5570	5464.60	0.83	-1927	5776	5672	5586	5482	5396	5630	5440	56	1670	500	3450	10	1	11140799	614	-77.61	1.51	12	0.06	-71.00	3656.00	19740	20240223	-72.09	5360	20241031	2.80	19740	-72.09	20240223	5360	2.80	20241031	19740	-72.09	20240223	5360	2.80	20241031	1.68	N	059270	500	55 억	92862	N	N	0	N	N
10	20241030	160627	57	100.00	KOSDAQ		금속	N	N	N	N	N	5570	-90	5	-1.59	836389180	150007	26.11	5690	5690	5500	7350	3970	5660	5575.67	0.82	1011	6453	6056	5753	5356	5053	5905	5205	56	1690	500	3500	10	1	11140799	621	-78.45	1.52	12	1.35	-71.00	3656.00	19740	20240223	-71.78	5450	20241029	2.20	19740	-71.78	20240223	5450	2.20	20241029	19740	-71.78	20240223	5450	2.20	20241029	1.69	N	059270	500	55 억	91840	N	N	0	N	N
11	20241030	150642	57	100.00	KOSDAQ		금속	N	N	N	N	N	5530	-130	5	-2.30	771383750	138302	24.07	5690	5690	5500	7350	3970	5660	5577.53	0.82	-55	6453	6056	5753	5356	5053	5905	5205	56	1690	500	3500	10	1	11140799	616	-77.89	1.51	12	1.24	-71.00	3656.00	19740	20240223	-71.99	5450	20241029	1.47	19740	-71.99	20240223	5450	1.47	20241029	19740	-71.99	20240223	5450	1.47	20241029	1.69	N	059270	500	55 억	91840	N	N	0	N	N
12	20241030	140632	57	100.00	KOSDAQ		금속	N	N	N	N	N	5580	-80	5	-1.41	580208700	103686	18.05	5690	5690	5540	7350	3970	5660	5595.82	0.82	-6464	6453	6056	5753	5356	5053	5905	5205	56	1690	500	3500	10	1	11140799	622	-78.59	1.53	12	0.93	-71.00	3656.00	19740	20240223	-71.73	5450	20241029	2.39	19740	-71.73	20240223	5450	2.39	20241029	19740	-71.73	20240223	5450	2.39	20241029	1.69	N	059270	500	55 억	91840	N	N	0	N	N
13	20241030	130633	57	100.00	KOSDAQ		금속	N	N	N	N	N	5610	-50	5	-0.88	435018230	77642	13.51	5690	5690	5560	7350	3970	5660	5602.87	0.82	-4763	6453	6056	5753	5356	5053	5905	5205	56	1690	500	3500	10	1	11140799	625	-79.01	1.53	12	0.70	-71.00	3656.00	19740	20240223	-71.58	5450	20241029	2.94	19740	-71.58	20240223	5450	2.94	20241029	19740	-71.58	20240223	5450	2.94	20241029	1.69	N	059270	500	55 억	91840	N	N	0	N	N
14	20241030	120641	57	100.00	KOSDAQ		금속	N	N	N	N	N	5580	-80	5	-1.41	361169640	64434	11.22	5690	5690	5560	7350	3970	5660	5605.26	0.82	-1101	6453	6056	5753	5356	5053	5905	5205	56	1690	500	3500	10	1	11140799	622	-78.59	1.53	12	0.58	-71.00	3656.00	19740	20240223	-71.73	5450	20241029	2.39	19740	-71.73	20240223	5450	2.39	20241029	19740	-71.73	20240223	5450	2.39	20241029	1.69	N	059270	500	55 억	91840	N	N	0	N	N
15	20241030	110631	57	100.00	KOSDAQ		금속	N	N	N	N	N	5630	-30	5	-0.53	272621630	48640	8.47	5690	5690	5560	7350	3970	5660	5604.88	0.82	-493	6453	6056	5753	5356	5053	5905	5205	56	1690	500	3500	10	1	11140799	627	-79.30	1.54	12	0.44	-71.00	3656.00	19740	20240223	-71.48	5450	20241029	3.30	19740	-71.48	20240223	5450	3.30	20241029	19740	-71.48	20240223	5450	3.30	20241029	1.69	N	059270	500	55 억	91840	N	N	0	N	N
16	20241030	100629	57	100.00	KOSDAQ		금속	N	N	N	N	N	5610	-50	5	-0.88	225878950	40307	7.02	5690	5690	5560	7350	3970	5660	5603.96	0.82	-814	6453	6056	5753	5356	5053	5905	5205	56	1690	500	3500	10	1	11140799	625	-79.01	1.53	12	0.36	-71.00	3656.00	19740	20240223	-71.58	5450	20241029	2.94	19740	-71.58	20240223	5450	2.94	20241029	19740	-71.58	20240223	5450	2.94	20241029	1.69	N	059270	500	55 억	91840	N	N	0	N	N
17	20241030	090632	57	100.00	KOSDAQ		금속	N	N	N	N	N	5630	-30	5	-0.53	27847960	4914	0.86	5690	5690	5610	7350	3970	5660	5667.07	0.82	-2118	6453	6056	5753	5356	5053	5905	5205	56	1690	500	3500	10	1	11140799	627	-79.30	1.54	12	0.04	-71.00	3656.00	19740	20240223	-71.48	5450	20241029	3.30	19740	-71.48	20240223	5450	3.30	20241029	19740	-71.48	20240223	5450	3.30	20241029	1.69	N	059270	500	55 억	91840	N	N	0	N	N
18	20241029	160609	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5660	-470	5	-7.67	3234045530	571860	502.63	6150	6150	5450	7960	4300	6130	5655.30	1.08	-28925	6376	6252	6126	6002	5876	6315	6065	56	1830	500	3800	10	1	11140799	631	-79.72	1.55	12	5.13	-71.00	3656.00	19740	20240223	-71.33	5450	20241029	3.85	19740	-71.33	20240223	5450	3.85	20241029	19740	-71.33	20240223	5450	3.85	20241029	1.72	N	059270	500	55 억	120262	N	N	105	N	N
19	20241029	150620	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5650	-480	5	-7.83	3107271540	549392	482.88	6150	6150	5450	7960	4300	6130	5655.84	1.08	-28491	6376	6252	6126	6002	5876	6315	6065	56	1830	500	3800	10	1	11140799	629	-79.58	1.55	12	4.93	-71.00	3656.00	19740	20240223	-71.38	5450	20241029	3.67	19740	-71.38	20240223	5450	3.67	20241029	19740	-71.38	20240223	5450	3.67	20241029	1.72	N	059270	500	55 억	120262	N	N	105	N	N
20	20241029	140554	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5620	-510	5	-8.32	2844628230	502514	441.68	6150	6150	5450	7960	4300	6130	5660.79	1.08	-33498	6376	6252	6126	6002	5876	6315	6065	56	1830	500	3800	10	1	11140799	626	-79.15	1.54	12	4.51	-71.00	3656.00	19740	20240223	-71.53	5450	20241029	3.12	19740	-71.53	20240223	5450	3.12	20241029	19740	-71.53	20240223	5450	3.12	20241029	1.72	N	059270	500	55 억	120262	N	N	105	N	N
21	20241029	130613	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5670	-460	5	-7.50	2615915100	461855	405.94	6150	6150	5450	7960	4300	6130	5663.93	1.08	-39466	6376	6252	6126	6002	5876	6315	6065	56	1830	500	3800	10	1	11140799	632	-79.86	1.55	12	4.15	-71.00	3656.00	19740	20240223	-71.28	5450	20241029	4.04	19740	-71.28	20240223	5450	4.04	20241029	19740	-71.28	20240223	5450	4.04	20241029	1.72	N	059270	500	55 억	120262	N	N	105	N	N
22	20241029	120617	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5670	-460	5	-7.50	2491802260	439920	386.66	6150	6150	5450	7960	4300	6130	5664.22	1.08	-39284	6376	6252	6126	6002	5876	6315	6065	56	1830	500	3800	10	1	11140799	632	-79.86	1.55	12	3.95	-71.00	3656.00	19740	20240223	-71.28	5450	20241029	4.04	19740	-71.28	20240223	5450	4.04	20241029	19740	-71.28	20240223	5450	4.04	20241029	1.72	N	059270	500	55 억	120262	N	N	105	N	N
23	20241029	110632	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5670	-460	5	-7.50	2365019730	417527	366.98	6150	6150	5450	7960	4300	6130	5664.35	1.08	-39123	6376	6252	6126	6002	5876	6315	6065	56	1830	500	3800	10	1	11140799	632	-79.86	1.55	12	3.75	-71.00	3656.00	19740	20240223	-71.28	5450	20241029	4.04	19740	-71.28	20240223	5450	4.04	20241029	19740	-71.28	20240223	5450	4.04	20241029	1.72	N	059270	500	55 억	120262	N	N	105	N	N
24	20241029	100615	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	5600	-530	5	-8.65	2032767210	358914	315.46	6150	6150	5450	7960	4300	6130	5663.66	1.08	-32928	6376	6252	6126	6002	5876	6315	6065	56	1830	500	3800	10	1	11140799	624	-78.87	1.53	12	3.22	-71.00	3656.00	19740	20240223	-71.63	5450	20241029	2.75	19740	-71.63	20240223	5450	2.75	20241029	19740	-71.63	20240223	5450	2.75	20241029	1.72	N	059270	500	55 억	120262	N	N	105	N	N
25	20241028	160608	57	100.00	KOSDAQ		금속	N	N	N	N	N	6130	130	2	2.17	687521940	111989	54.95	6000	6250	6000	7800	4200	6000	6139.19	0.91	18965	6700	6350	6160	5810	5620	6255	5715	56	1800	500	3720	10	1	11140799	683	-86.34	1.68	12	1.01	-71.00	3656.00	19740	20240223	-68.95	5470	20231030	12.07	19740	-68.95	20240223	5590	9.66	20241023	19740	-68.95	20240223	5470	12.07	20231030	1.58	N	059270	500	55 억	101297	N	N	105	N	N
26	20241028	150612	57	100.00	KOSDAQ		금속	N	N	N	N	N	6130	130	2	2.17	634968530	103398	50.73	6000	6250	6000	7800	4200	6000	6141.01	0.91	16629	6700	6350	6160	5810	5620	6255	5715	56	1800	500	3720	10	1	11140799	683	-86.34	1.68	12	0.93	-71.00	3656.00	19740	20240223	-68.95	5470	20231030	12.07	19740	-68.95	20240223	5590	9.66	20241023	19740	-68.95	20240223	5470	12.07	20231030	1.58	N	059270	500	55 억	101297	N	N	0	N	N
27	20241028	140614	57	100.00	KOSDAQ		금속	N	N	N	N	N	6200	200	2	3.33	397720290	64491	31.64	6000	6250	6000	7800	4200	6000	6167.07	0.91	7684	6700	6350	6160	5810	5620	6255	5715	56	1800	500	3720	10	1	11140799	691	-87.32	1.70	12	0.58	-71.00	3656.00	19740	20240223	-68.59	5470	20231030	13.35	19740	-68.59	20240223	5590	10.91	20241023	19740	-68.59	20240223	5470	13.35	20231030	1.58	N	059270	500	55 억	101297	N	N	0	N	N
28	20241028	130611	57	100.00	KOSDAQ		금속	N	N	N	N	N	6210	210	2	3.50	339667710	55088	27.03	6000	6250	6000	7800	4200	6000	6165.91	0.91	6948	6700	6350	6160	5810	5620	6255	5715	56	1800	500	3720	10	1	11140799	692	-87.46	1.70	12	0.49	-71.00	3656.00	19740	20240223	-68.54	5470	20231030	13.53	19740	-68.54	20240223	5590	11.09	20241023	19740	-68.54	20240223	5470	13.53	20231030	1.58	N	059270	500	55 억	101297	N	N	0	N	N
29	20241028	120612	57	100.00	KOSDAQ		금속	N	N	N	N	N	6240	240	2	4.00	291393890	47302	23.21	6000	6250	6000	7800	4200	6000	6160.29	0.91	4811	6700	6350	6160	5810	5620	6255	5715	56	1800	500	3720	10	1	11140799	695	-87.89	1.71	12	0.42	-71.00	3656.00	19740	20240223	-68.39	5470	20231030	14.08	19740	-68.39	20240223	5590	11.63	20241023	19740	-68.39	20240223	5470	14.08	20231030	1.58	N	059270	500	55 억	101297	N	N	0	N	N
30	20241028	110522	57	100.00	KOSDAQ		금속	N	N	N	N	N	6170	170	2	2.83	211833390	34464	16.91	6000	6200	6000	7800	4200	6000	6146.51	0.91	5915	6700	6350	6160	5810	5620	6255	5715	56	1800	500	3720	10	1	11140799	687	-86.90	1.69	12	0.31	-71.00	3656.00	19740	20240223	-68.74	5470	20231030	12.80	19740	-68.74	20240223	5590	10.38	20241023	19740	-68.74	20240223	5470	12.80	20231030	1.58	N	059270	500	55 억	101297	N	N	0	N	N
31	20241028	100608	57	100.00	KOSDAQ		금속	N	N	N	N	N	6120	120	2	2.00	100789540	16407	8.05	6000	6190	6000	7800	4200	6000	6143.08	0.91	4318	6700	6350	6160	5810	5620	6255	5715	56	1800	500	3720	10	1	11140799	682	-86.20	1.67	12	0.15	-71.00	3656.00	19740	20240223	-69.00	5470	20231030	11.88	19740	-69.00	20240223	5590	9.48	20241023	19740	-69.00	20240223	5470	11.88	20231030	1.58	N	059270	500	55 억	101297	N	N	0	N	N
32	20241028	090608	57	100.00	KOSDAQ		금속	N	N	N	N	N	6160	160	2	2.67	13932220	2287	1.12	6000	6160	6000	7800	4200	6000	6091.92	0.91	322	6700	6350	6160	5810	5620	6255	5715	56	1800	500	3720	10	1	11140799	686	-86.76	1.68	12	0.02	-71.00	3656.00	19740	20240223	-68.79	5470	20231030	12.61	19740	-68.79	20240223	5590	10.20	20241023	19740	-68.79	20240223	5470	12.61	20231030	1.58	N	059270	500	55 억	101297	N	N	0	N	N
33	20241025	160607	57	100.00	KOSDAQ		금속	N	N	N	N	N	6000	-340	5	-5.36	1244855410	201258	92.45	6400	6510	5970	8240	4440	6340	6186.23	1.03	-15177	6726	6532	6356	6162	5986	6630	6260	56	1900	500	3930	10	1	11140799	668	-84.51	1.64	12	1.81	-71.00	3656.00	19740	20240223	-69.60	5470	20231030	9.69	19740	-69.60	20240223	5590	7.33	20241023	19740	-69.60	20240223	5470	9.69	20231030	1.45	N	059270	500	55 억	114486	N	N	0	N	N
34	20241025	150612	57	100.00	KOSDAQ		금속	N	N	N	N	N	6010	-330	5	-5.21	1159796420	187117	85.95	6400	6510	5970	8240	4440	6340	6198.24	1.03	-16376	6726	6532	6356	6162	5986	6630	6260	56	1900	500	3930	10	1	11140799	670	-84.65	1.64	12	1.68	-71.00	3656.00	19740	20240223	-69.55	5470	20231030	9.87	19740	-69.55	20240223	5590	7.51	20241023	19740	-69.55	20240223	5470	9.87	20231030	1.45	N	059270	500	55 억	114486	N	N	0	N	N
35	20241025	140609	57	100.00	KOSDAQ		금속	N	N	N	N	N	6070	-270	5	-4.26	1020668810	164049	75.36	6400	6510	6070	8240	4440	6340	6221.73	1.03	-12622	6726	6532	6356	6162	5986	6630	6260	56	1900	500	3930	10	1	11140799	676	-85.49	1.66	12	1.47	-71.00	3656.00	19740	20240223	-69.25	5470	20231030	10.97	19740	-69.25	20240223	5590	8.59	20241023	19740	-69.25	20240223	5470	10.97	20231030	1.45	N	059270	500	55 억	114486	N	N	0	N	N
36	20241025	130612	57	100.00	KOSDAQ		금속	N	N	N	N	N	6140	-200	5	-3.15	875845710	140320	64.46	6400	6510	6120	8240	4440	6340	6241.77	1.03	-1196	6726	6532	6356	6162	5986	6630	6260	56	1900	500	3930	10	1	11140799	684	-86.48	1.68	12	1.26	-71.00	3656.00	19740	20240223	-68.90	5470	20231030	12.25	19740	-68.90	20240223	5590	9.84	20241023	19740	-68.90	20240223	5470	12.25	20231030	1.45	N	059270	500	55 억	114486	N	N	0	N	N
37	20241025	120613	57	100.00	KOSDAQ		금속	N	N	N	N	N	6130	-210	5	-3.31	777650130	124350	57.12	6400	6510	6120	8240	4440	6340	6253.72	1.03	3798	6726	6532	6356	6162	5986	6630	6260	56	1900	500	3930	10	1	11140799	683	-86.34	1.68	12	1.12	-71.00	3656.00	19740	20240223	-68.95	5470	20231030	12.07	19740	-68.95	20240223	5590	9.66	20241023	19740	-68.95	20240223	5470	12.07	20231030	1.45	N	059270	500	55 억	114486	N	N	0	N	N
38	20241025	110608	57	100.00	KOSDAQ		금속	N	N	N	N	N	6200	-140	5	-2.21	706804190	112825	51.83	6400	6510	6120	8240	4440	6340	6264.61	1.03	4857	6726	6532	6356	6162	5986	6630	6260	56	1900	500	3930	10	1	11140799	691	-87.32	1.70	12	1.01	-71.00	3656.00	19740	20240223	-68.59	5470	20231030	13.35	19740	-68.59	20240223	5590	10.91	20241023	19740	-68.59	20240223	5470	13.35	20231030	1.45	N	059270	500	55 억	114486	N	N	0	N	N
39	20241025	100610	57	100.00	KOSDAQ		금속	N	N	N	N	N	6250	-90	5	-1.42	428101740	67668	31.08	6400	6510	6160	8240	4440	6340	6326.50	1.03	-5207	6726	6532	6356	6162	5986	6630	6260	56	1900	500	3930	10	1	11140799	696	-88.03	1.71	12	0.61	-71.00	3656.00	19740	20240223	-68.34	5470	20231030	14.26	19740	-68.34	20240223	5590	11.81	20241023	19740	-68.34	20240223	5470	14.26	20231030	1.45	N	059270	500	55 억	114486	N	N	0	N	N
40	20241025	090610	57	100.00	KOSDAQ		금속	N	N	N	N	N	6400	60	2	0.95	66630640	10373	4.76	6400	6510	6370	8240	4440	6340	6423.48	1.03	-5542	6726	6532	6356	6162	5986	6630	6260	56	1900	500	3930	10	1	11140799	713	-90.14	1.75	12	0.09	-71.00	3656.00	19740	20240223	-67.58	5470	20231030	17.00	19740	-67.58	20240223	5590	14.49	20241023	19740	-67.58	20240223	5470	17.00	20231030	1.45	N	059270	500	55 억	114486	N	N	0	N	N
41	20241024	160559	57	100.00	KOSDAQ		금속	N	N	N	N	N	6340	40	2	0.63	1351628340	213215	29.22	6310	6550	6180	8190	4410	6300	6339.32	1.10	-8312	7093	6696	6143	5746	5193	6895	5945	56	1890	500	3900	10	1	11140799	706	-89.30	1.73	12	1.91	-71.00	3656.00	19740	20240223	-67.88	5470	20231030	15.90	19740	-67.88	20240223	5590	13.42	20241023	19740	-67.88	20240223	5470	15.90	20231030	1.26	N	059270	500	55 억	122022	N	N	0	N	N
42	20241024	150604	57	100.00	KOSDAQ		금속	N	N	N	N	N	6310	10	2	0.16	1292421400	203852	27.94	6310	6550	6180	8190	4410	6300	6340.05	1.10	-7521	7093	6696	6143	5746	5193	6895	5945	56	1890	500	3900	10	1	11140799	703	-88.87	1.73	12	1.83	-71.00	3656.00	19740	20240223	-68.03	5470	20231030	15.36	19740	-68.03	20240223	5590	12.88	20241023	19740	-68.03	20240223	5470	15.36	20231030	1.26	N	059270	500	55 억	122022	N	N	0	N	N
43	20241024	140553	57	100.00	KOSDAQ		금속	N	N	N	N	N	6400	100	2	1.59	1209644970	190810	26.15	6310	6550	6180	8190	4410	6300	6339.58	1.10	-5607	7093	6696	6143	5746	5193	6895	5945	56	1890	500	3900	10	1	11140799	713	-90.14	1.75	12	1.71	-71.00	3656.00	19740	20240223	-67.58	5470	20231030	17.00	19740	-67.58	20240223	5590	14.49	20241023	19740	-67.58	20240223	5470	17.00	20231030	1.26	N	059270	500	55 억	122022	N	N	0	N	N
44	20241024	130603	57	100.00	KOSDAQ		금속	N	N	N	N	N	6290	-10	5	-0.16	1096485090	173067	23.72	6310	6550	6180	8190	4410	6300	6335.66	1.10	-7917	7093	6696	6143	5746	5193	6895	5945	56	1890	500	3900	10	1	11140799	701	-88.59	1.72	12	1.55	-71.00	3656.00	19740	20240223	-68.14	5470	20231030	14.99	19740	-68.14	20240223	5590	12.52	20241023	19740	-68.14	20240223	5470	14.99	20231030	1.26	N	059270	500	55 억	122022	N	N	0	N	N
45	20241024	120602	57	100.00	KOSDAQ		금속	N	N	N	N	N	6300	0	3	0.00	944365110	148951	20.41	6310	6550	6180	8190	4410	6300	6340.17	1.10	-8394	7093	6696	6143	5746	5193	6895	5945	56	1890	500	3900	10	1	11140799	702	-88.73	1.72	12	1.34	-71.00	3656.00	19740	20240223	-68.09	5470	20231030	15.17	19740	-68.09	20240223	5590	12.70	20241023	19740	-68.09	20240223	5470	15.17	20231030	1.26	N	059270	500	55 억	122022	N	N	0	N	N
46	20241024	110606	57	100.00	KOSDAQ		금속	N	N	N	N	N	6250	-50	5	-0.79	904077930	142565	19.54	6310	6550	6180	8190	4410	6300	6341.59	1.10	-8568	7093	6696	6143	5746	5193	6895	5945	56	1890	500	3900	10	1	11140799	696	-88.03	1.71	12	1.28	-71.00	3656.00	19740	20240223	-68.34	5470	20231030	14.26	19740	-68.34	20240223	5590	11.81	20241023	19740	-68.34	20240223	5470	14.26	20231030	1.26	N	059270	500	55 억	122022	N	N	0	N	N
47	20241024	100619	57	100.00	KOSDAQ		금속	N	N	N	N	N	6300	0	3	0.00	760714830	119593	16.39	6310	6550	6210	8190	4410	6300	6360.99	1.10	-5868	7093	6696	6143	5746	5193	6895	5945	56	1890	500	3900	10	1	11140799	702	-88.73	1.72	12	1.07	-71.00	3656.00	19740	20240223	-68.09	5470	20231030	15.17	19740	-68.09	20240223	5590	12.70	20241023	19740	-68.09	20240223	5470	15.17	20231030	1.26	N	059270	500	55 억	122022	N	N	0	N	N
48	20241024	090623	57	100.00	KOSDAQ		금속	N	N	N	N	N	6340	40	2	0.63	206255170	32651	4.48	6310	6440	6210	8190	4410	6300	6317.09	1.10	-3589	7093	6696	6143	5746	5193	6895	5945	56	1890	500	3900	10	1	11140799	706	-89.30	1.73	12	0.29	-71.00	3656.00	19740	20240223	-67.88	5470	20231030	15.90	19740	-67.88	20240223	5590	13.42	20241023	19740	-67.88	20240223	5470	15.90	20231030	1.26	N	059270	500	55 억	122022	N	N	0	N	N
49	20241023	160603	57	100.00	KOSDAQ		금속	N	N	N	N	N	6300	490	2	8.43	4361897810	720741	57.51	5850	6540	5590	7550	4070	5810	6051.27	0.69	47241	7283	6546	6143	5406	5003	6345	5205	56	1740	500	3600	10	1	11140799	702	-88.73	1.72	12	6.47	-71.00	3656.00	19740	20240223	-68.09	5470	20231030	15.17	19740	-68.09	20240223	5590	12.70	20241023	19740	-68.09	20240223	5470	15.17	20231030	1.57	N	059270	500	55 억	77211	N	N	54	N	N
50	20241023	150616	57	100.00	KOSDAQ		금속	N	N	N	N	N	6330	520	2	8.95	3462756900	580173	46.29	5850	6380	5590	7550	4070	5810	5968.49	0.69	51555	7283	6546	6143	5406	5003	6345	5205	56	1740	500	3600	10	1	11140799	705	-89.15	1.73	12	5.21	-71.00	3656.00	19740	20240223	-67.93	5470	20231030	15.72	19740	-67.93	20240223	5590	13.24	20241023	19740	-67.93	20240223	5470	15.72	20231030	1.57	N	059270	500	55 억	77211	N	N	54	N	N
51	20241023	140616	57	100.00	KOSDAQ		금속	N	N	N	N	N	5920	110	2	1.89	1889974100	326556	26.06	5850	5990	5590	7550	4070	5810	5787.60	0.69	42372	7283	6546	6143	5406	5003	6345	5205	56	1740	500	3600	10	1	11140799	660	-83.38	1.62	12	2.93	-71.00	3656.00	19740	20240223	-70.01	5470	20231030	8.23	19740	-70.01	20240223	5590	5.90	20241023	19740	-70.01	20240223	5470	8.23	20231030	1.57	N	059270	500	55 억	77211	N	N	54	N	N
52	20241023	130607	57	100.00	KOSDAQ		금속	N	N	N	N	N	5690	-120	5	-2.07	1182049520	206341	16.46	5850	5920	5590	7550	4070	5810	5728.62	0.69	16631	7283	6546	6143	5406	5003	6345	5205	56	1740	500	3600	10	1	11140799	634	-80.14	1.56	12	1.85	-71.00	3656.00	19740	20240223	-71.18	5470	20231030	4.02	19740	-71.18	20240223	5590	1.79	20241023	19740	-71.18	20240223	5470	4.02	20231030	1.57	N	059270	500	55 억	77211	N	N	54	N	N
53	20241023	120605	57	100.00	KOSDAQ		금속	N	N	N	N	N	5780	-30	5	-0.52	1011337680	176427	14.08	5850	5920	5590	7550	4070	5810	5732.33	0.69	6702	7283	6546	6143	5406	5003	6345	5205	56	1740	500	3600	10	1	11140799	644	-81.41	1.58	12	1.58	-71.00	3656.00	19740	20240223	-70.72	5470	20231030	5.67	19740	-70.72	20240223	5590	3.40	20241023	19740	-70.72	20240223	5470	5.67	20231030	1.57	N	059270	500	55 억	77211	N	N	54	N	N
54	20241023	110602	57	100.00	KOSDAQ		금속	N	N	N	N	N	5680	-130	5	-2.24	833832580	145597	11.62	5850	5920	5590	7550	4070	5810	5726.99	0.69	-2022	7283	6546	6143	5406	5003	6345	5205	56	1740	500	3600	10	1	11140799	633	-80.00	1.55	12	1.31	-71.00	3656.00	19740	20240223	-71.23	5470	20231030	3.84	19740	-71.23	20240223	5590	1.61	20241023	19740	-71.23	20240223	5470	3.84	20231030	1.57	N	059270	500	55 억	77211	N	N	54	N	N
55	20241023	100605	57	100.00	KOSDAQ		금속	N	N	N	N	N	5740	-70	5	-1.20	516952600	89493	7.14	5850	5920	5660	7550	4070	5810	5776.46	0.69	2964	7283	6546	6143	5406	5003	6345	5205	56	1740	500	3600	10	1	11140799	639	-80.85	1.57	12	0.80	-71.00	3656.00	19740	20240223	-70.92	5470	20231030	4.94	19740	-70.92	20240223	5660	1.41	20241023	19740	-70.92	20240223	5470	4.94	20231030	1.57	N	059270	500	55 억	77211	N	N	54	N	N
56	20241023	090605	57	100.00	KOSDAQ		금속	N	N	N	N	N	5900	90	2	1.55	104308110	17863	1.43	5850	5910	5790	7550	4070	5810	5839.34	0.69	-2563	7283	6546	6143	5406	5003	6345	5205	56	1740	500	3600	10	1	11140799	657	-83.10	1.61	12	0.16	-71.00	3656.00	19740	20240223	-70.11	5470	20231030	7.86	19740	-70.11	20240223	5740	2.79	20241022	19740	-70.11	20240223	5470	7.86	20231030	1.57	N	059270	500	55 억	77211	N	N	54	N	N
57	20241022	160557	57	100.00	KOSDAQ		금속	N	N	N	N	N	5810	-540	5	-8.50	7865816000	1248897	517.88	6390	6880	5740	8250	4450	6350	6299.04	0.54	18254	6770	6560	6450	6240	6130	6505	6185	56	1900	500	3930	10	1	11140799	647	-81.83	1.59	12	11.21	-71.00	3656.00	19740	20240223	-70.57	5470	20231030	6.22	19740	-70.57	20240223	5740	1.22	20241022	19740	-70.57	20240223	5470	6.22	20231030	1.57	N	059270	500	55 억	59711	N	N	54	N	N
58	20241022	150604	57	100.00	KOSDAQ		금속	N	N	N	N	N	5780	-570	5	-8.98	7612768020	1205116	499.72	6390	6880	5750	8250	4450	6350	6317.04	0.54	15770	6770	6560	6450	6240	6130	6505	6185	56	1900	500	3930	10	1	11140799	644	-81.41	1.58	12	10.82	-71.00	3656.00	19740	20240223	-70.72	5470	20231030	5.67	19740	-70.72	20240223	5750	0.52	20241022	19740	-70.72	20240223	5470	5.67	20231030	1.57	N	059270	500	55 억	59711	N	N	9	N	N
59	20241022	140605	57	100.00	KOSDAQ		금속	N	N	N	N	N	5880	-470	5	-7.40	6857215890	1074894	445.72	6390	6880	5850	8250	4450	6350	6379.43	0.54	29762	6770	6560	6450	6240	6130	6505	6185	56	1900	500	3930	10	1	11140799	655	-82.82	1.61	12	9.65	-71.00	3656.00	19740	20240223	-70.21	5470	20231030	7.50	19740	-70.21	20240223	5850	0.51	20241022	19740	-70.21	20240223	5470	7.50	20231030	1.57	N	059270	500	55 억	59711	N	N	9	N	N
60	20241022	130604	57	100.00	KOSDAQ		금속	N	N	N	N	N	5990	-360	5	-5.67	6355077990	990456	410.71	6390	6880	5940	8250	4450	6350	6416.32	0.54	57320	6770	6560	6450	6240	6130	6505	6185	56	1900	500	3930	10	1	11140799	667	-84.37	1.64	12	8.89	-71.00	3656.00	19740	20240223	-69.66	5470	20231030	9.51	19740	-69.66	20240223	5940	0.84	20241022	19740	-69.66	20240223	5470	9.51	20231030	1.57	N	059270	500	55 억	59711	N	N	9	N	N
61	20241022	120603	57	100.00	KOSDAQ		금속	N	N	N	N	N	6070	-280	5	-4.41	5903395770	915573	379.66	6390	6880	6020	8250	4450	6350	6447.76	0.54	73513	6770	6560	6450	6240	6130	6505	6185	56	1900	500	3930	10	1	11140799	676	-85.49	1.66	12	8.22	-71.00	3656.00	19740	20240223	-69.25	5470	20231030	10.97	19740	-69.25	20240223	6020	0.83	20241022	19740	-69.25	20240223	5470	10.97	20231030	1.57	N	059270	500	55 억	59711	N	N	9	N	N
62	20241022	110600	57	100.00	KOSDAQ		금속	N	N	N	N	N	6110	-240	5	-3.78	5567269030	860378	356.77	6390	6880	6020	8250	4450	6350	6470.73	0.54	75373	6770	6560	6450	6240	6130	6505	6185	56	1900	500	3930	10	1	11140799	681	-86.06	1.67	12	7.72	-71.00	3656.00	19740	20240223	-69.05	5470	20231030	11.70	19740	-69.05	20240223	6020	1.50	20241022	19740	-69.05	20240223	5470	11.70	20231030	1.57	N	059270	500	55 억	59711	N	N	9	N	N
63	20241022	100602	57	100.00	KOSDAQ		금속	N	N	N	N	N	6660	310	2	4.88	1864948760	285782	118.50	6390	6800	6110	8250	4450	6350	6525.78	0.54	70549	6770	6560	6450	6240	6130	6505	6185	56	1900	500	3930	10	1	11140799	742	-93.80	1.82	12	2.57	-71.00	3656.00	19740	20240223	-66.26	5470	20231030	21.76	19740	-66.26	20240223	6110	9.00	20241022	19740	-66.26	20240223	5470	21.76	20231030	1.57	N	059270	500	55 억	59711	N	N	9	N	N
64	20241022	090601	57	100.00	KOSDAQ		금속	N	N	N	N	N	6270	-80	5	-1.26	135819530	21594	8.95	6390	6470	6150	8250	4450	6350	6289.66	0.54	-3370	6770	6560	6450	6240	6130	6505	6185	56	1900	500	3930	10	1	11140799	699	-88.31	1.71	12	0.19	-71.00	3656.00	19740	20240223	-68.24	5470	20231030	14.63	19740	-68.24	20240223	6150	1.95	20241022	19740	-68.24	20240223	5470	14.63	20231030	1.57	N	059270	500	55 억	59711	N	N	9	N	N
65	20241021	160557	57	100.00	KOSDAQ		금속	N	N	N	N	N	6350	-250	5	-3.79	1542907290	238686	90.96	6490	6660	6340	8580	4620	6600	6463.46	0.83	-32004	6926	6762	6616	6452	6306	6690	6380	56	1980	500	4090	10	1	11140799	707	-89.44	1.74	12	2.14	-71.00	3656.00	19740	20240223	-67.83	5470	20231030	16.09	19740	-67.83	20240223	6340	0.16	20241021	19740	-67.83	20240223	5470	16.09	20231030	1.49	N	059270	500	55 억	92339	N	N	9	N	N
66	20241021	150601	57	100.00	KOSDAQ		금속	N	N	N	N	N	6350	-250	5	-3.79	1429974660	220915	84.18	6490	6660	6340	8580	4620	6600	6472.15	0.83	-34336	6926	6762	6616	6452	6306	6690	6380	56	1980	500	4090	10	1	11140799	707	-89.44	1.74	12	1.98	-71.00	3656.00	19740	20240223	-67.83	5470	20231030	16.09	19740	-67.83	20240223	6340	0.16	20241021	19740	-67.83	20240223	5470	16.09	20231030	1.49	N	059270	500	55 억	92339	N	N	0	N	N
67	20241021	140602	57	100.00	KOSDAQ		금속	N	N	N	N	N	6430	-170	5	-2.58	1189806630	183319	69.86	6490	6660	6400	8580	4620	6600	6489.52	0.83	-24005	6926	6762	6616	6452	6306	6690	6380	56	1980	500	4090	10	1	11140799	716	-90.56	1.76	12	1.65	-71.00	3656.00	19740	20240223	-67.43	5470	20231030	17.55	19740	-67.43	20240223	6400	0.47	20241021	19740	-67.43	20240223	5470	17.55	20231030	1.49	N	059270	500	55 억	92339	N	N	0	N	N
68	20241021	130600	57	100.00	KOSDAQ		금속	N	N	N	N	N	6420	-180	5	-2.73	1116236850	171881	65.50	6490	6660	6400	8580	4620	6600	6493.37	0.83	-19430	6926	6762	6616	6452	6306	6690	6380	56	1980	500	4090	10	1	11140799	715	-90.42	1.76	12	1.54	-71.00	3656.00	19740	20240223	-67.48	5470	20231030	17.37	19740	-67.48	20240223	6400	0.31	20241021	19740	-67.48	20240223	5470	17.37	20231030	1.49	N	059270	500	55 억	92339	N	N	0	N	N
69	20241021	120600	57	100.00	KOSDAQ		금속	N	N	N	N	N	6460	-140	5	-2.12	975020510	149899	57.12	6490	6660	6400	8580	4620	6600	6503.62	0.83	-22181	6926	6762	6616	6452	6306	6690	6380	56	1980	500	4090	10	1	11140799	720	-90.99	1.77	12	1.35	-71.00	3656.00	19740	20240223	-67.27	5470	20231030	18.10	19740	-67.27	20240223	6400	0.94	20241021	19740	-67.27	20240223	5470	18.10	20231030	1.49	N	059270	500	55 억	92339	N	N	0	N	N
70	20241021	110557	57	100.00	KOSDAQ		금속	N	N	N	N	N	6490	-110	5	-1.67	644918260	98661	37.60	6490	6660	6470	8580	4620	6600	6535.80	0.83	-12912	6926	6762	6616	6452	6306	6690	6380	56	1980	500	4090	10	1	11140799	723	-91.41	1.78	12	0.89	-71.00	3656.00	19740	20240223	-67.12	5470	20231030	18.65	19740	-67.12	20240223	6470	0.31	20241021	19740	-67.12	20240223	5470	18.65	20231030	1.49	N	059270	500	55 억	92339	N	N	0	N	N
71	20241021	100600	57	100.00	KOSDAQ		금속	N	N	N	N	N	6540	-60	5	-0.91	409234410	62425	23.79	6490	6660	6490	8580	4620	6600	6554.60	0.83	-1941	6926	6762	6616	6452	6306	6690	6380	56	1980	500	4090	10	1	11140799	729	-92.11	1.79	12	0.56	-71.00	3656.00	19740	20240223	-66.87	5470	20231030	19.56	19740	-66.87	20240223	6470	1.08	20241018	19740	-66.87	20240223	5470	19.56	20231030	1.49	N	059270	500	55 억	92339	N	N	0	N	N
72	20241021	090557	57	100.00	KOSDAQ		금속	N	N	N	N	N	6580	-20	5	-0.30	114330240	17491	6.67	6490	6660	6490	8580	4620	6600	6530.99	0.83	2652	6926	6762	6616	6452	6306	6690	6380	56	1980	500	4090	10	1	11140799	733	-92.68	1.80	12	0.16	-71.00	3656.00	19740	20240223	-66.67	5470	20231030	20.29	19740	-66.67	20240223	6470	1.70	20241018	19740	-66.67	20240223	5470	20.29	20231030	1.49	N	059270	500	55 억	92339	N	N	0	N	N
73	20241018	160557	57	100.00	KOSDAQ		금속	N	N	N	N	N	6600	-120	5	-1.79	1703025090	260095	127.72	6720	6780	6470	8730	4710	6720	6547.70	0.33	56380	6946	6832	6756	6642	6566	6795	6605	56	2010	500	4160	10	1	11140799	735	-92.96	1.81	12	2.33	-71.00	3656.00	19740	20240223	-66.57	5470	20231030	20.66	19740	-66.57	20240223	6470	2.01	20241018	19740	-66.57	20240223	5470	20.66	20231030	1.49	N	059270	500	55 억	36585	N	N	0	N	N
74	20241018	150612	57	100.00	KOSDAQ		금속	N	N	N	N	N	6550	-170	5	-2.53	1485156240	227015	111.48	6720	6780	6470	8730	4710	6720	6542.11	0.33	48737	6946	6832	6756	6642	6566	6795	6605	56	2010	500	4160	10	1	11140799	730	-92.25	1.79	12	2.04	-71.00	3656.00	19740	20240223	-66.82	5470	20231030	19.74	19740	-66.82	20240223	6470	1.24	20241018	19740	-66.82	20240223	5470	19.74	20231030	1.49	N	059270	500	55 억	36585	N	N	0	N	N
75	20241018	140614	57	100.00	KOSDAQ		금속	N	N	N	N	N	6530	-190	5	-2.83	1202721740	183670	90.19	6720	6780	6470	8730	4710	6720	6548.28	0.33	23387	6946	6832	6756	6642	6566	6795	6605	56	2010	500	4160	10	1	11140799	727	-91.97	1.79	12	1.65	-71.00	3656.00	19740	20240223	-66.92	5470	20231030	19.38	19740	-66.92	20240223	6470	0.93	20241018	19740	-66.92	20240223	5470	19.38	20231030	1.49	N	059270	500	55 억	36585	N	N	0	N	N
76	20241018	130601	57	100.00	KOSDAQ		금속	N	N	N	N	N	6500	-220	5	-3.27	1021683990	155827	76.52	6720	6780	6470	8730	4710	6720	6556.53	0.33	7242	6946	6832	6756	6642	6566	6795	6605	56	2010	500	4160	10	1	11140799	724	-91.55	1.78	12	1.40	-71.00	3656.00	19740	20240223	-67.07	5470	20231030	18.83	19740	-67.07	20240223	6470	0.46	20241018	19740	-67.07	20240223	5470	18.83	20231030	1.49	N	059270	500	55 억	36585	N	N	0	N	N
77	20241018	120608	57	100.00	KOSDAQ		금속	N	N	N	N	N	6490	-230	5	-3.42	842930060	128376	63.04	6720	6780	6470	8730	4710	6720	6566.10	0.33	6434	6946	6832	6756	6642	6566	6795	6605	56	2010	500	4160	10	1	11140799	723	-91.41	1.78	12	1.15	-71.00	3656.00	19740	20240223	-67.12	5470	20231030	18.65	19740	-67.12	20240223	6470	0.31	20241018	19740	-67.12	20240223	5470	18.65	20231030	1.49	N	059270	500	55 억	36585	N	N	0	N	N
78	20241018	110604	57	100.00	KOSDAQ		금속	N	N	N	N	N	6560	-160	5	-2.38	664009130	100860	49.53	6720	6780	6470	8730	4710	6720	6583.47	0.33	-1773	6946	6832	6756	6642	6566	6795	6605	56	2010	500	4160	10	1	11140799	731	-92.39	1.79	12	0.91	-71.00	3656.00	19740	20240223	-66.77	5470	20231030	19.93	19740	-66.77	20240223	6470	1.39	20241018	19740	-66.77	20240223	5470	19.93	20231030	1.49	N	059270	500	55 억	36585	N	N	0	N	N
79	20241018	100558	57	100.00	KOSDAQ		금속	N	N	N	N	N	6600	-120	5	-1.79	387906470	58517	28.73	6720	6780	6570	8730	4710	6720	6628.95	0.33	-9225	6946	6832	6756	6642	6566	6795	6605	56	2010	500	4160	10	1	11140799	735	-92.96	1.81	12	0.53	-71.00	3656.00	19740	20240223	-66.57	5470	20231030	20.66	19740	-66.57	20240223	6570	0.46	20241018	19740	-66.57	20240223	5470	20.66	20231030	1.49	N	059270	500	55 억	36585	N	N	0	N	N
80	20241018	090600	57	100.00	KOSDAQ		금속	N	N	N	N	N	6680	-40	5	-0.60	61742180	9178	4.51	6720	6780	6680	8730	4710	6720	6727.19	0.33	-6311	6946	6832	6756	6642	6566	6795	6605	56	2010	500	4160	10	1	11140799	744	-94.08	1.83	12	0.08	-71.00	3656.00	19740	20240223	-66.16	5470	20231030	22.12	19740	-66.16	20240223	6680	0.00	20241018	19740	-66.16	20240223	5470	22.12	20231030	1.49	N	059270	500	55 억	36585	N	N	0	N	N
81	20241017	160559	57	100.00	KOSDAQ		금속	N	N	N	N	N	6720	-80	5	-1.18	1360988750	201454	128.70	6790	6870	6680	8840	4760	6800	6756.06	0.23	11427	7026	6912	6816	6702	6606	6865	6655	56	2040	500	4210	10	1	11140799	749	-94.65	1.84	12	1.81	-71.00	3656.00	19740	20240223	-65.96	5470	20231030	22.85	19740	-65.96	20240223	6680	0.60	20241017	19740	-65.96	20240223	5470	22.85	20231030	1.58	N	059270	500	55 억	25240	N	N	0	N	N
82	20241017	150600	57	100.00	KOSDAQ		금속	N	N	N	N	N	6750	-50	5	-0.74	1270871370	188028	120.12	6790	6870	6680	8840	4760	6800	6758.95	0.23	12875	7026	6912	6816	6702	6606	6865	6655	56	2040	500	4210	10	1	11140799	752	-95.07	1.85	12	1.69	-71.00	3656.00	19740	20240223	-65.81	5470	20231030	23.40	19740	-65.81	20240223	6680	1.05	20241017	19740	-65.81	20240223	5470	23.40	20231030	1.58	N	059270	500	55 억	25240	N	N	0	N	N
83	20241017	140600	57	100.00	KOSDAQ		금속	N	N	N	N	N	6780	-20	5	-0.29	1051164650	155428	99.29	6790	6870	6680	8840	4760	6800	6763.03	0.23	8357	7026	6912	6816	6702	6606	6865	6655	56	2040	500	4210	10	1	11140799	755	-95.49	1.85	12	1.40	-71.00	3656.00	19740	20240223	-65.65	5470	20231030	23.95	19740	-65.65	20240223	6680	1.50	20241017	19740	-65.65	20240223	5470	23.95	20231030	1.58	N	059270	500	55 억	25240	N	N	0	N	N
84	20241017	130559	57	100.00	KOSDAQ		금속	N	N	N	N	N	6870	70	2	1.03	740651280	109604	70.02	6790	6870	6680	8840	4760	6800	6757.52	0.23	2889	7026	6912	6816	6702	6606	6865	6655	56	2040	500	4210	10	1	11140799	765	-96.76	1.88	12	0.98	-71.00	3656.00	19740	20240223	-65.20	5470	20231030	25.59	19740	-65.20	20240223	6680	2.84	20241017	19740	-65.20	20240223	5470	25.59	20231030	1.58	N	059270	500	55 억	25240	N	N	0	N	N
85	20241017	120600	57	100.00	KOSDAQ		금속	N	N	N	N	N	6790	-10	5	-0.15	475880420	70419	44.99	6790	6860	6680	8840	4760	6800	6757.84	0.23	-7620	7026	6912	6816	6702	6606	6865	6655	56	2040	500	4210	10	1	11140799	756	-95.63	1.86	12	0.63	-71.00	3656.00	19740	20240223	-65.60	5470	20231030	24.13	19740	-65.60	20240223	6680	1.65	20241017	19740	-65.60	20240223	5470	24.13	20231030	1.58	N	059270	500	55 억	25240	N	N	0	N	N
86	20241017	110601	57	100.00	KOSDAQ		금속	N	N	N	N	N	6800	0	3	0.00	402555700	59626	38.09	6790	6860	6680	8840	4760	6800	6751.35	0.23	-10554	7026	6912	6816	6702	6606	6865	6655	56	2040	500	4210	10	1	11140799	758	-95.77	1.86	12	0.54	-71.00	3656.00	19740	20240223	-65.55	5470	20231030	24.31	19740	-65.55	20240223	6680	1.80	20241017	19740	-65.55	20240223	5470	24.31	20231030	1.58	N	059270	500	55 억	25240	N	N	0	N	N
87	20241017	100602	57	100.00	KOSDAQ		금속	N	N	N	N	N	6750	-50	5	-0.74	298744780	44273	28.28	6790	6860	6680	8840	4760	6800	6747.79	0.23	-11108	7026	6912	6816	6702	6606	6865	6655	56	2040	500	4210	10	1	11140799	752	-95.07	1.85	12	0.40	-71.00	3656.00	19740	20240223	-65.81	5470	20231030	23.40	19740	-65.81	20240223	6680	1.05	20241017	19740	-65.81	20240223	5470	23.40	20231030	1.58	N	059270	500	55 억	25240	N	N	0	N	N
88	20241017	090556	57	100.00	KOSDAQ		금속	N	N	N	N	N	6800	0	3	0.00	16100590	2369	1.51	6790	6860	6770	8840	4760	6800	6796.37	0.23	-40	7026	6912	6816	6702	6606	6865	6655	56	2040	500	4210	10	1	11140799	758	-95.77	1.86	12	0.02	-71.00	3656.00	19740	20240223	-65.55	5470	20231030	24.31	19740	-65.55	20240223	6680	1.80	20240424	19740	-65.55	20240223	5470	24.31	20231030	1.58	N	059270	500	55 억	25240	N	N	0	N	N
89	20241016	160554	57	100.00	KOSDAQ		금속	N	N	N	N	N	6800	-110	5	-1.59	1051265170	154113	72.32	6820	6930	6720	8980	4840	6910	6821.43	0.17	7886	7250	7080	6930	6760	6610	7005	6685	56	2070	500	4280	10	1	11140799	758	-95.77	1.86	12	1.38	-71.00	3656.00	19740	20240223	-65.55	5470	20231030	24.31	19740	-65.55	20240223	6680	1.80	20240424	19740	-65.55	20240223	5470	24.31	20231030	1.78	N	059270	500	55 억	18706	N	N	0	N	N
90	20241016	150557	57	100.00	KOSDAQ		금속	N	N	N	N	N	6800	-110	5	-1.59	926195470	135718	63.69	6820	6930	6720	8980	4840	6910	6824.41	0.17	7881	7250	7080	6930	6760	6610	7005	6685	56	2070	500	4280	10	1	11140799	758	-95.77	1.86	12	1.22	-71.00	3656.00	19740	20240223	-65.55	5470	20231030	24.31	19740	-65.55	20240223	6680	1.80	20240424	19740	-65.55	20240223	5470	24.31	20231030	1.78	N	059270	500	55 억	18706	N	N	0	N	N
91	20241016	140558	57	100.00	KOSDAQ		금속	N	N	N	N	N	6870	-40	5	-0.58	761959000	111714	52.43	6820	6930	6720	8980	4840	6910	6820.62	0.17	7053	7250	7080	6930	6760	6610	7005	6685	56	2070	500	4280	10	1	11140799	765	-96.76	1.88	12	1.00	-71.00	3656.00	19740	20240223	-65.20	5470	20231030	25.59	19740	-65.20	20240223	6680	2.84	20240424	19740	-65.20	20240223	5470	25.59	20231030	1.78	N	059270	500	55 억	18706	N	N	0	N	N
92	20241016	130556	57	100.00	KOSDAQ		금속	N	N	N	N	N	6870	-40	5	-0.58	622892830	91540	42.96	6820	6880	6720	8980	4840	6910	6804.60	0.17	6196	7250	7080	6930	6760	6610	7005	6685	56	2070	500	4280	10	1	11140799	765	-96.76	1.88	12	0.82	-71.00	3656.00	19740	20240223	-65.20	5470	20231030	25.59	19740	-65.20	20240223	6680	2.84	20240424	19740	-65.20	20240223	5470	25.59	20231030	1.78	N	059270	500	55 억	18706	N	N	0	N	N
93	20241016	120556	57	100.00	KOSDAQ		금속	N	N	N	N	N	6800	-110	5	-1.59	499790560	73479	34.48	6820	6880	6720	8980	4840	6910	6801.81	0.17	-1077	7250	7080	6930	6760	6610	7005	6685	56	2070	500	4280	10	1	11140799	758	-95.77	1.86	12	0.66	-71.00	3656.00	19740	20240223	-65.55	5470	20231030	24.31	19740	-65.55	20240223	6680	1.80	20240424	19740	-65.55	20240223	5470	24.31	20231030	1.78	N	059270	500	55 억	18706	N	N	0	N	N
94	20241016	110554	57	100.00	KOSDAQ		금속	N	N	N	N	N	6840	-70	5	-1.01	418646100	61537	28.88	6820	6880	6720	8980	4840	6910	6803.16	0.17	-1225	7250	7080	6930	6760	6610	7005	6685	56	2070	500	4280	10	1	11140799	762	-96.34	1.87	12	0.55	-71.00	3656.00	19740	20240223	-65.35	5470	20231030	25.05	19740	-65.35	20240223	6680	2.40	20240424	19740	-65.35	20240223	5470	25.05	20231030	1.78	N	059270	500	55 억	18706	N	N	0	N	N
95	20241016	100556	57	100.00	KOSDAQ		금속	N	N	N	N	N	6850	-60	5	-0.87	332801660	48967	22.98	6820	6880	6720	8980	4840	6910	6796.45	0.17	-2501	7250	7080	6930	6760	6610	7005	6685	56	2070	500	4280	10	1	11140799	763	-96.48	1.87	12	0.44	-71.00	3656.00	19740	20240223	-65.30	5470	20231030	25.23	19740	-65.30	20240223	6680	2.54	20240424	19740	-65.30	20240223	5470	25.23	20231030	1.78	N	059270	500	55 억	18706	N	N	0	N	N
96	20241016	090556	57	100.00	KOSDAQ		금속	N	N	N	N	N	6760	-150	5	-2.17	123875690	18227	8.55	6820	6830	6740	8980	4840	6910	6796.27	0.17	-659	7250	7080	6930	6760	6610	7005	6685	56	2070	500	4280	10	1	11140799	753	-95.21	1.85	12	0.16	-71.00	3656.00	19740	20240223	-65.75	5470	20231030	23.58	19740	-65.75	20240223	6680	1.20	20240424	19740	-65.75	20240223	5470	23.58	20231030	1.78	N	059270	500	55 억	18706	N	N	0	N	N
97	20241015	160552	57	100.00	KOSDAQ		금속	N	N	N	N	N	6910	-40	5	-0.58	1448384540	209976	42.03	7040	7100	6780	9030	4870	6950	6897.74	0.16	529	7970	7460	7190	6680	6410	7325	6545	56	2080	500	4300	10	1	11140799	770	-97.32	1.89	12	1.88	-71.00	3656.00	19740	20240223	-64.99	5470	20231030	26.33	19740	-64.99	20240223	6680	3.44	20240424	19740	-64.99	20240223	5470	26.33	20231030	1.79	N	059270	500	55 억	17914	N	N	123	N	N
98	20241015	150558	57	100.00	KOSDAQ		금속	N	N	N	N	N	6880	-70	5	-1.01	1345847180	195108	39.05	7040	7100	6780	9030	4870	6950	6897.83	0.16	-1744	7970	7460	7190	6680	6410	7325	6545	56	2080	500	4300	10	1	11140799	766	-96.90	1.88	12	1.75	-71.00	3656.00	19740	20240223	-65.15	5470	20231030	25.78	19740	-65.15	20240223	6680	2.99	20240424	19740	-65.15	20240223	5470	25.78	20231030	1.79	N	059270	500	55 억	17914	N	N	123	N	N
99	20241015	140556	57	100.00	KOSDAQ		금속	N	N	N	N	N	6850	-100	5	-1.44	1060801970	153519	30.73	7040	7100	6780	9030	4870	6950	6909.78	0.16	-6200	7970	7460	7190	6680	6410	7325	6545	56	2080	500	4300	10	1	11140799	763	-96.48	1.87	12	1.38	-71.00	3656.00	19740	20240223	-65.30	5470	20231030	25.23	19740	-65.30	20240223	6680	2.54	20240424	19740	-65.30	20240223	5470	25.23	20231030	1.79	N	059270	500	55 억	17914	N	N	123	N	N
100	20241015	130555	57	100.00	KOSDAQ		금속	N	N	N	N	N	6900	-50	5	-0.72	950274110	137434	27.51	7040	7100	6780	9030	4870	6950	6914.28	0.16	-7669	7970	7460	7190	6680	6410	7325	6545	56	2080	500	4300	10	1	11140799	769	-97.18	1.89	12	1.23	-71.00	3656.00	19740	20240223	-65.05	5470	20231030	26.14	19740	-65.05	20240223	6680	3.29	20240424	19740	-65.05	20240223	5470	26.14	20231030	1.79	N	059270	500	55 억	17914	N	N	123	N	N
101	20241015	120555	57	100.00	KOSDAQ		금속	N	N	N	N	N	6870	-80	5	-1.15	875228830	126510	25.32	7040	7100	6780	9030	4870	6950	6918.14	0.16	-8534	7970	7460	7190	6680	6410	7325	6545	56	2080	500	4300	10	1	11140799	765	-96.76	1.88	12	1.14	-71.00	3656.00	19740	20240223	-65.20	5470	20231030	25.59	19740	-65.20	20240223	6680	2.84	20240424	19740	-65.20	20240223	5470	25.59	20231030	1.79	N	059270	500	55 억	17914	N	N	123	N	N
102	20241015	110557	57	100.00	KOSDAQ		금속	N	N	N	N	N	6900	-50	5	-0.72	754737580	109025	21.82	7040	7100	6780	9030	4870	6950	6922.49	0.16	-6532	7970	7460	7190	6680	6410	7325	6545	56	2080	500	4300	10	1	11140799	769	-97.18	1.89	12	0.98	-71.00	3656.00	19740	20240223	-65.05	5470	20231030	26.14	19740	-65.05	20240223	6680	3.29	20240424	19740	-65.05	20240223	5470	26.14	20231030	1.79	N	059270	500	55 억	17914	N	N	123	N	N
103	20241015	100555	57	100.00	KOSDAQ		금속	N	N	N	N	N	6810	-140	5	-2.01	615125570	88637	17.74	7040	7100	6780	9030	4870	6950	6939.77	0.16	-10577	7970	7460	7190	6680	6410	7325	6545	56	2080	500	4300	10	1	11140799	759	-95.92	1.86	12	0.80	-71.00	3656.00	19740	20240223	-65.50	5470	20231030	24.50	19740	-65.50	20240223	6680	1.95	20240424	19740	-65.50	20240223	5470	24.50	20231030	1.79	N	059270	500	55 억	17914	N	N	123	N	N
104	20241015	090553	57	100.00	KOSDAQ		금속	N	N	N	N	N	7040	90	2	1.29	83964500	11962	2.39	7040	7060	7000	9030	4870	6950	7022.17	0.16	1480	7970	7460	7190	6680	6410	7325	6545	56	2080	500	4300	10	1	11140799	784	-99.15	1.93	12	0.11	-71.00	3656.00	19740	20240223	-64.34	5470	20231030	28.70	19740	-64.34	20240223	6680	5.39	20240424	19740	-64.34	20240223	5470	28.70	20231030	1.79	N	059270	500	55 억	17914	N	N	123	N	N
105	20241014	160540	57	100.00	KOSDAQ		금속	N	N	N	N	N	6950	-440	5	-5.95	3491769910	493190	120.92	7390	7700	6920	9600	5180	7390	7080.37	0.17	2374	8216	7802	7566	7152	6916	7685	7035	56	2210	500	4580	10	1	11140799	774	-97.89	1.90	12	4.43	-71.00	3656.00	19740	20240223	-64.79	5470	20231030	27.06	19740	-64.79	20240223	6680	4.04	20240424	19740	-64.79	20240223	5470	27.06	20231030	1.72	N	059270	500	55 억	19085	N	N	123	N	N
106	20241014	150549	57	100.00	KOSDAQ		금속	N	N	N	N	N	6990	-400	5	-5.41	3223559480	454633	111.47	7390	7700	6920	9600	5180	7390	7090.40	0.17	4076	8216	7802	7566	7152	6916	7685	7035	56	2210	500	4580	10	1	11140799	779	-98.45	1.91	12	4.08	-71.00	3656.00	19740	20240223	-64.59	5470	20231030	27.79	19740	-64.59	20240223	6680	4.64	20240424	19740	-64.59	20240223	5470	27.79	20231030	1.72	N	059270	500	55 억	19085	N	N	9	N	N
107	20241014	140548	57	100.00	KOSDAQ		금속	N	N	N	N	N	7100	-290	5	-3.92	2870984060	404412	99.15	7390	7700	6920	9600	5180	7390	7099.08	0.17	-571	8216	7802	7566	7152	6916	7685	7035	56	2210	500	4580	10	1	11140799	791	-100.00	1.94	12	3.63	-71.00	3656.00	19740	20240223	-64.03	5470	20231030	29.80	19740	-64.03	20240223	6680	6.29	20240424	19740	-64.03	20240223	5470	29.80	20231030	1.72	N	059270	500	55 억	19085	N	N	9	N	N
108	20241014	130548	57	100.00	KOSDAQ		금속	N	N	N	N	N	7020	-370	5	-5.01	2633935380	370780	90.91	7390	7700	6920	9600	5180	7390	7103.69	0.17	-3240	8216	7802	7566	7152	6916	7685	7035	56	2210	500	4580	10	1	11140799	782	-98.87	1.92	12	3.33	-71.00	3656.00	19740	20240223	-64.44	5470	20231030	28.34	19740	-64.44	20240223	6680	5.09	20240424	19740	-64.44	20240223	5470	28.34	20231030	1.72	N	059270	500	55 억	19085	N	N	9	N	N
109	20241014	120541	57	100.00	KOSDAQ		금속	N	N	N	N	N	7010	-380	5	-5.14	2195354210	307944	75.50	7390	7700	6950	9600	5180	7390	7128.98	0.17	11341	8216	7802	7566	7152	6916	7685	7035	56	2210	500	4580	10	1	11140799	781	-98.73	1.92	12	2.76	-71.00	3656.00	19740	20240223	-64.49	5470	20231030	28.15	19740	-64.49	20240223	6680	4.94	20240424	19740	-64.49	20240223	5470	28.15	20231030	1.72	N	059270	500	55 억	19085	N	N	9	N	N
110	20241014	110543	57	100.00	KOSDAQ		금속	N	N	N	N	N	7000	-390	5	-5.28	1691694670	236026	57.87	7390	7700	6950	9600	5180	7390	7167.31	0.17	7117	8216	7802	7566	7152	6916	7685	7035	56	2210	500	4580	10	1	11140799	780	-98.59	1.91	12	2.12	-71.00	3656.00	19740	20240223	-64.54	5470	20231030	27.97	19740	-64.54	20240223	6680	4.79	20240424	19740	-64.54	20240223	5470	27.97	20231030	1.72	N	059270	500	55 억	19085	N	N	9	N	N
111	20241014	100542	57	100.00	KOSDAQ		금속	N	N	N	N	N	7180	-210	5	-2.84	839285100	115176	28.24	7390	7700	7130	9600	5180	7390	7286.89	0.17	2073	8216	7802	7566	7152	6916	7685	7035	56	2210	500	4580	10	1	11140799	800	-101.13	1.96	12	1.03	-71.00	3656.00	19740	20240223	-63.63	5470	20231030	31.26	19740	-63.63	20240223	6680	7.49	20240424	19740	-63.63	20240223	5470	31.26	20231030	1.72	N	059270	500	55 억	19085	N	N	9	N	N
112	20241014	090545	57	100.00	KOSDAQ		금속	N	N	N	N	N	7390	0	3	0.00	97713400	13045	3.20	7390	7700	7390	9600	5180	7390	7491.26	0.17	-981	8216	7802	7566	7152	6916	7685	7035	56	2210	500	4580	10	1	11140799	823	-104.08	2.02	12	0.12	-71.00	3656.00	19740	20240223	-62.56	5470	20231030	35.10	19740	-62.56	20240223	6680	10.63	20240424	19740	-62.56	20240223	5470	35.10	20231030	1.72	N	059270	500	55 억	19085	N	N	9	N	N
113	20241011	160534	57	100.00	KOSDAQ		금속	N	N	N	N	N	7390	-360	5	-4.65	3034078160	399184	80.18	7820	7980	7330	10070	5430	7750	7601.51	0.12	5577	8110	7930	7830	7650	7550	7880	7600	56	2320	500	4800	10	1	11140799	823	-104.08	2.02	12	3.58	-71.00	3656.00	19740	20240223	-62.56	5470	20231030	35.10	19740	-62.56	20240223	6680	10.63	20240424	19740	-62.56	20240223	5470	35.10	20231030	1.61	N	059270	500	55 억	13511	N	N	9	N	N
114	20241011	150542	57	100.00	KOSDAQ		금속	N	N	N	N	N	7390	-360	5	-4.65	2720088870	356642	71.64	7820	7980	7330	10070	5430	7750	7626.94	0.12	-7318	8110	7930	7830	7650	7550	7880	7600	56	2320	500	4800	10	1	11140799	823	-104.08	2.02	12	3.20	-71.00	3656.00	19740	20240223	-62.56	5470	20231030	35.10	19740	-62.56	20240223	6680	10.63	20240424	19740	-62.56	20240223	5470	35.10	20231030	1.61	N	059270	500	55 억	13511	N	N	0	N	N
115	20241011	140543	57	100.00	KOSDAQ		금속	N	N	N	N	N	7530	-220	5	-2.84	1913572730	248564	49.93	7820	7980	7530	10070	5430	7750	7698.51	0.12	6902	8110	7930	7830	7650	7550	7880	7600	56	2320	500	4800	10	1	11140799	839	-106.06	2.06	12	2.23	-71.00	3656.00	19740	20240223	-61.85	5470	20231030	37.66	19740	-61.85	20240223	6680	12.72	20240424	19740	-61.85	20240223	5470	37.66	20231030	1.61	N	059270	500	55 억	13511	N	N	0	N	N
116	20241011	130544	57	100.00	KOSDAQ		금속	N	N	N	N	N	7680	-70	5	-0.90	1671353250	216622	43.51	7820	7980	7530	10070	5430	7750	7715.53	0.12	6325	8110	7930	7830	7650	7550	7880	7600	56	2320	500	4800	10	1	11140799	856	-108.17	2.10	12	1.94	-71.00	3656.00	19740	20240223	-61.09	5470	20231030	40.40	19740	-61.09	20240223	6680	14.97	20240424	19740	-61.09	20240223	5470	40.40	20231030	1.61	N	059270	500	55 억	13511	N	N	0	N	N
117	20241011	120540	57	100.00	KOSDAQ		금속	N	N	N	N	N	7630	-120	5	-1.55	1455360300	188266	37.82	7820	7980	7530	10070	5430	7750	7730.34	0.12	6019	8110	7930	7830	7650	7550	7880	7600	56	2320	500	4800	10	1	11140799	850	-107.46	2.09	12	1.69	-71.00	3656.00	19740	20240223	-61.35	5470	20231030	39.49	19740	-61.35	20240223	6680	14.22	20240424	19740	-61.35	20240223	5470	39.49	20231030	1.61	N	059270	500	55 억	13511	N	N	0	N	N
118	20241011	110539	57	100.00	KOSDAQ		금속	N	N	N	N	N	7630	-120	5	-1.55	1054707850	135429	27.20	7820	7980	7610	10070	5430	7750	7787.91	0.12	9451	8110	7930	7830	7650	7550	7880	7600	56	2320	500	4800	10	1	11140799	850	-107.46	2.09	12	1.22	-71.00	3656.00	19740	20240223	-61.35	5470	20231030	39.49	19740	-61.35	20240223	6680	14.22	20240424	19740	-61.35	20240223	5470	39.49	20231030	1.61	N	059270	500	55 억	13511	N	N	0	N	N
119	20241011	100547	57	100.00	KOSDAQ		금속	N	N	N	N	N	7800	50	2	0.65	587698470	74736	15.01	7820	7980	7710	10070	5430	7750	7863.67	0.12	-381	8110	7930	7830	7650	7550	7880	7600	56	2320	500	4800	10	1	11140799	869	-109.86	2.13	12	0.67	-71.00	3656.00	19740	20240223	-60.49	5470	20231030	42.60	19740	-60.49	20240223	6680	16.77	20240424	19740	-60.49	20240223	5470	42.60	20231030	1.61	N	059270	500	55 억	13511	N	N	0	N	N
120	20241011	090543	57	100.00	KOSDAQ		금속	N	N	N	N	N	7890	140	2	1.81	128584510	16438	3.30	7820	7930	7710	10070	5430	7750	7822.44	0.12	341	8110	7930	7830	7650	7550	7880	7600	56	2320	500	4800	10	1	11140799	879	-111.13	2.16	12	0.15	-71.00	3656.00	19740	20240223	-60.03	5470	20231030	44.24	19740	-60.03	20240223	6680	18.11	20240424	19740	-60.03	20240223	5470	44.24	20231030	1.61	N	059270	500	55 억	13511	N	N	0	N	N
121	20241010	160554	57	100.00	KOSDAQ		금속	N	N	N	N	N	7750	-320	5	-3.97	3876854180	493807	9.03	7910	8010	7730	10490	5650	8070	7851.19	0.12	-3649	9903	8986	8243	7326	6583	9445	7785	56	2420	500	5000	10	1	11140799	863	-109.15	2.12	12	4.43	-71.00	3656.00	19740	20240223	-60.74	5470	20231030	41.68	19740	-60.74	20240223	6680	16.02	20240424	19740	-60.74	20240223	5470	41.68	20231030	1.75	N	059270	500	55 억	13794	N	N	194	N	N
122	20241010	150603	57	100.00	KOSDAQ		금속	N	N	N	N	N	7800	-270	5	-3.35	3621368720	460866	8.43	7910	8010	7750	10490	5650	8070	7857.54	0.12	7111	9903	8986	8243	7326	6583	9445	7785	56	2420	500	5000	10	1	11140799	869	-109.86	2.13	12	4.14	-71.00	3656.00	19740	20240223	-60.49	5470	20231030	42.60	19740	-60.49	20240223	6680	16.77	20240424	19740	-60.49	20240223	5470	42.60	20231030	1.75	N	059270	500	55 억	13794	N	N	194	N	N
123	20241010	140559	57	100.00	KOSDAQ		금속	N	N	N	N	N	7870	-200	5	-2.48	3257286520	414271	7.58	7910	8010	7750	10490	5650	8070	7862.47	0.12	9930	9903	8986	8243	7326	6583	9445	7785	56	2420	500	5000	10	1	11140799	877	-110.85	2.15	12	3.72	-71.00	3656.00	19740	20240223	-60.13	5470	20231030	43.88	19740	-60.13	20240223	6680	17.81	20240424	19740	-60.13	20240223	5470	43.88	20231030	1.75	N	059270	500	55 억	13794	N	N	194	N	N
124	20241010	130557	57	100.00	KOSDAQ		금속	N	N	N	N	N	7920	-150	5	-1.86	3011148100	382996	7.00	7910	8010	7750	10490	5650	8070	7861.84	0.12	12044	9903	8986	8243	7326	6583	9445	7785	56	2420	500	5000	10	1	11140799	882	-111.55	2.17	12	3.44	-71.00	3656.00	19740	20240223	-59.88	5470	20231030	44.79	19740	-59.88	20240223	6680	18.56	20240424	19740	-59.88	20240223	5470	44.79	20231030	1.75	N	059270	500	55 억	13794	N	N	194	N	N
125	20241010	120558	57	100.00	KOSDAQ		금속	N	N	N	N	N	7990	-80	5	-0.99	2839576230	361378	6.61	7910	8010	7750	10490	5650	8070	7857.37	0.12	15017	9903	8986	8243	7326	6583	9445	7785	56	2420	500	5000	10	1	11140799	890	-112.54	2.19	12	3.24	-71.00	3656.00	19740	20240223	-59.52	5470	20231030	46.07	19740	-59.52	20240223	6680	19.61	20240424	19740	-59.52	20240223	5470	46.07	20231030	1.75	N	059270	500	55 억	13794	N	N	194	N	N
126	20241010	110557	57	100.00	KOSDAQ		금속	N	N	N	N	N	7870	-200	5	-2.48	2499005550	318338	5.82	7910	8010	7750	10490	5650	8070	7849.85	0.12	10931	9903	8986	8243	7326	6583	9445	7785	56	2420	500	5000	10	1	11140799	877	-110.85	2.15	12	2.86	-71.00	3656.00	19740	20240223	-60.13	5470	20231030	43.88	19740	-60.13	20240223	6680	17.81	20240424	19740	-60.13	20240223	5470	43.88	20231030	1.75	N	059270	500	55 억	13794	N	N	194	N	N
127	20241010	100556	57	100.00	KOSDAQ		금속	N	N	N	N	N	7850	-220	5	-2.73	2056785320	262018	4.79	7910	8010	7750	10490	5650	8070	7849.41	0.12	6919	9903	8986	8243	7326	6583	9445	7785	56	2420	500	5000	10	1	11140799	875	-110.56	2.15	12	2.35	-71.00	3656.00	19740	20240223	-60.23	5470	20231030	43.51	19740	-60.23	20240223	6680	17.51	20240424	19740	-60.23	20240223	5470	43.51	20231030	1.75	N	059270	500	55 억	13794	N	N	194	N	N
128	20241010	090558	57	100.00	KOSDAQ		금속	N	N	N	N	N	7860	-210	5	-2.60	725452850	91989	1.68	7910	8010	7810	10490	5650	8070	7885.39	0.12	-4269	9903	8986	8243	7326	6583	9445	7785	56	2420	500	5000	10	1	11140799	876	-110.70	2.15	12	0.83	-71.00	3656.00	19740	20240223	-60.18	5470	20231030	43.69	19740	-60.18	20240223	6680	17.66	20240424	19740	-60.18	20240223	5470	43.69	20231030	1.75	N	059270	500	55 억	13794	N	N	194	N	N
129	20241008	160553	57	100.00	KOSDAQ		금속	N	N	N	N	N	8070	480	2	6.32	45888959680	5423301	2589.23	7610	9160	7500	9860	5320	7590	8461.96	0.28	-15463	8043	7816	7673	7446	7303	7745	7375	56	2270	500	4700	10	1	11140799	899	-113.66	2.21	12	48.68	-71.00	3656.00	19740	20240223	-59.12	5470	20231030	47.53	19740	-59.12	20240223	6680	20.81	20240424	19740	-59.12	20240223	5470	47.53	20231030	1.74	N	059270	500	55 억	31431	N	N	194	N	N
130	20241008	150557	57	100.00	KOSDAQ		금속	N	N	N	N	N	8140	550	2	7.25	44799218990	5288956	2525.09	7610	9160	7500	9860	5320	7590	8470.33	0.28	-7114	8043	7816	7673	7446	7303	7745	7375	56	2270	500	4700	10	1	11140799	907	-114.65	2.23	12	47.47	-71.00	3656.00	19740	20240223	-58.76	5470	20231030	48.81	19740	-58.76	20240223	6680	21.86	20240424	19740	-58.76	20240223	5470	48.81	20231030	1.74	N	059270	500	55 억	31431	N	N	17	N	N
131	20241008	140555	57	100.00	KOSDAQ		금속	N	N	N	N	N	8220	630	2	8.30	41430478350	4878965	2329.35	7610	9160	7500	9860	5320	7590	8491.65	0.28	-13743	8043	7816	7673	7446	7303	7745	7375	56	2270	500	4700	10	1	11140799	916	-115.77	2.25	12	43.79	-71.00	3656.00	19740	20240223	-58.36	5470	20231030	50.27	19740	-58.36	20240223	6680	23.05	20240424	19740	-58.36	20240223	5470	50.27	20231030	1.74	N	059270	500	55 억	31431	N	N	17	N	N
132	20241008	130554	57	100.00	KOSDAQ		금속	N	N	N	N	N	8050	460	2	6.06	24589396520	2903146	1386.04	7610	9160	7500	9860	5320	7590	8469.91	0.28	-16512	8043	7816	7673	7446	7303	7745	7375	56	2270	500	4700	10	1	11140799	897	-113.38	2.20	12	26.06	-71.00	3656.00	19740	20240223	-59.22	5470	20231030	47.17	19740	-59.22	20240223	6680	20.51	20240424	19740	-59.22	20240223	5470	47.17	20231030	1.74	N	059270	500	55 억	31431	N	N	17	N	N
133	20241008	120555	57	100.00	KOSDAQ		금속	N	N	N	N	N	8150	560	2	7.38	23219688300	2732828	1304.73	7610	9160	7500	9860	5320	7590	8496.58	0.28	-4808	8043	7816	7673	7446	7303	7745	7375	56	2270	500	4700	10	1	11140799	908	-114.79	2.23	12	24.53	-71.00	3656.00	19740	20240223	-58.71	5470	20231030	48.99	19740	-58.71	20240223	6680	22.01	20240424	19740	-58.71	20240223	5470	48.99	20231030	1.74	N	059270	500	55 억	31431	N	N	17	N	N
134	20241008	110554	57	100.00	KOSDAQ		금속	N	N	N	N	N	8100	510	2	6.72	19596605990	2295691	1096.03	7610	9160	7500	9860	5320	7590	8536.26	0.28	-14992	8043	7816	7673	7446	7303	7745	7375	56	2270	500	4700	10	1	11140799	902	-114.08	2.22	12	20.61	-71.00	3656.00	19740	20240223	-58.97	5470	20231030	48.08	19740	-58.97	20240223	6680	21.26	20240424	19740	-58.97	20240223	5470	48.08	20231030	1.74	N	059270	500	55 억	31431	N	N	17	N	N
135	20241008	100556	57	100.00	KOSDAQ		금속	N	N	N	N	N	7590	0	3	0.00	337762080	44494	21.24	7610	7700	7500	9860	5320	7590	7591.18	0.28	-2675	8043	7816	7673	7446	7303	7745	7375	56	2270	500	4700	10	1	11140799	846	-106.90	2.08	12	0.40	-71.00	3656.00	19740	20240223	-61.55	5470	20231030	38.76	19740	-61.55	20240223	6680	13.62	20240424	19740	-61.55	20240223	5470	38.76	20231030	1.74	N	059270	500	55 억	31431	N	N	17	N	N
136	20241008	090554	57	100.00	KOSDAQ		금속	N	N	N	N	N	7670	80	2	1.05	61849570	8089	3.86	7610	7700	7590	9860	5320	7590	7646.13	0.28	-2977	8043	7816	7673	7446	7303	7745	7375	56	2270	500	4700	10	1	11140799	854	-108.03	2.10	12	0.07	-71.00	3656.00	19740	20240223	-61.14	5470	20231030	40.22	19740	-61.14	20240223	6680	14.82	20240424	19740	-61.14	20240223	5470	40.22	20231030	1.74	N	059270	500	55 억	31431	N	N	17	N	N
137	20241007	160555	57	100.00	KOSDAQ		금속	N	N	N	N	N	7590	-210	5	-2.69	1587777740	207315	179.06	7790	7900	7530	10140	5460	7800	7659.31	0.11	18835	8093	7946	7873	7726	7653	7910	7690	56	2340	500	4830	10	1	11140799	846	-106.90	2.08	12	1.86	-71.00	3656.00	19740	20240223	-61.55	5470	20231030	38.76	19740	-61.55	20240223	6680	13.62	20240424	19740	-61.55	20240223	5470	38.76	20231030	1.76	N	059270	500	55 억	12596	N	N	17	N	N
138	20241007	150538	57	100.00	KOSDAQ		금속	N	N	N	N	N	7630	-170	5	-2.18	1440460370	187917	162.31	7790	7900	7530	10140	5460	7800	7665.41	0.11	16233	8093	7946	7873	7726	7653	7910	7690	56	2340	500	4830	10	1	11140799	850	-107.46	2.09	12	1.69	-71.00	3656.00	19740	20240223	-61.35	5470	20231030	39.49	19740	-61.35	20240223	6680	14.22	20240424	19740	-61.35	20240223	5470	39.49	20231030	1.76	N	059270	500	55 억	12596	N	N	259	N	N
139	20241007	140558	57	100.00	KOSDAQ		금속	N	N	N	N	N	7650	-150	5	-1.92	1265761590	165036	142.54	7790	7900	7530	10140	5460	7800	7669.61	0.11	17861	8093	7946	7873	7726	7653	7910	7690	56	2340	500	4830	10	1	11140799	852	-107.75	2.09	12	1.48	-71.00	3656.00	19740	20240223	-61.25	5470	20231030	39.85	19740	-61.25	20240223	6680	14.52	20240424	19740	-61.25	20240223	5470	39.85	20231030	1.76	N	059270	500	55 억	12596	N	N	259	N	N
140	20241007	130541	57	100.00	KOSDAQ		금속	N	N	N	N	N	7620	-180	5	-2.31	993121980	129105	111.51	7790	7900	7590	10140	5460	7800	7692.36	0.11	13132	8093	7946	7873	7726	7653	7910	7690	56	2340	500	4830	10	1	11140799	849	-107.32	2.08	12	1.16	-71.00	3656.00	19740	20240223	-61.40	5470	20231030	39.31	19740	-61.40	20240223	6680	14.07	20240424	19740	-61.40	20240223	5470	39.31	20231030	1.76	N	059270	500	55 억	12596	N	N	259	N	N
141	20241007	120612	57	100.00	KOSDAQ		금속	N	N	N	N	N	7710	-90	5	-1.15	790890830	102627	88.64	7790	7900	7600	10140	5460	7800	7706.46	0.11	13685	8093	7946	7873	7726	7653	7910	7690	56	2340	500	4830	10	1	11140799	859	-108.59	2.11	12	0.92	-71.00	3656.00	19740	20240223	-60.94	5470	20231030	40.95	19740	-60.94	20240223	6680	15.42	20240424	19740	-60.94	20240223	5470	40.95	20231030	1.76	N	059270	500	55 억	12596	N	N	259	N	N
142	20241007	110532	57	100.00	KOSDAQ		금속	N	N	N	N	N	7750	-50	5	-0.64	641798430	83243	71.90	7790	7900	7600	10140	5460	7800	7709.94	0.11	12325	8093	7946	7873	7726	7653	7910	7690	56	2340	500	4830	10	1	11140799	863	-109.15	2.12	12	0.75	-71.00	3656.00	19740	20240223	-60.74	5470	20231030	41.68	19740	-60.74	20240223	6680	16.02	20240424	19740	-60.74	20240223	5470	41.68	20231030	1.76	N	059270	500	55 억	12596	N	N	259	N	N
143	20241007	100532	57	100.00	KOSDAQ		금속	N	N	N	N	N	7740	-60	5	-0.77	464506470	60278	52.06	7790	7900	7600	10140	5460	7800	7706.07	0.11	13590	8093	7946	7873	7726	7653	7910	7690	56	2340	500	4830	10	1	11140799	862	-109.01	2.12	12	0.54	-71.00	3656.00	19740	20240223	-60.79	5470	20231030	41.50	19740	-60.79	20240223	6680	15.87	20240424	19740	-60.79	20240223	5470	41.50	20231030	1.76	N	059270	500	55 억	12596	N	N	259	N	N
144	20241007	090514	57	100.00	KOSDAQ		금속	N	N	N	N	N	7710	-90	5	-1.15	92077760	11901	10.28	7790	7790	7600	10140	5460	7800	7736.98	0.11	408	8093	7946	7873	7726	7653	7910	7690	56	2340	500	4830	10	1	11140799	859	-108.59	2.11	12	0.11	-71.00	3656.00	19740	20240223	-60.94	5470	20231030	40.95	19740	-60.94	20240223	6680	15.42	20240424	19740	-60.94	20240223	5470	40.95	20231030	1.76	N	059270	500	55 억	12596	N	N	259	N	N
145	20241004	160516	57	100.00	KOSDAQ		금속	N	N	N	N	N	7800	-200	5	-2.50	898241140	113951	134.89	8000	8020	7800	10400	5600	8000	7882.77	0.16	-5860	8326	8162	7976	7812	7626	8245	7895	56	2400	500	4960	10	1	11140799	869	-109.86	2.13	12	1.02	-71.00	3656.00	19740	20240223	-60.49	5470	20231030	42.60	19740	-60.49	20240223	6680	16.77	20240424	19740	-60.49	20240223	5470	42.60	20231030	1.74	N	059270	500	55 억	17791	N	N	259	N	N
146	20241004	150521	57	100.00	KOSDAQ		금속	N	N	N	N	N	7860	-140	5	-1.75	763482750	96716	114.49	8000	8020	7850	10400	5600	8000	7894.07	0.16	-4182	8326	8162	7976	7812	7626	8245	7895	56	2400	500	4960	10	1	11140799	876	-110.70	2.15	12	0.87	-71.00	3656.00	19740	20240223	-60.18	5470	20231030	43.69	19740	-60.18	20240223	6680	17.66	20240424	19740	-60.18	20240223	5470	43.69	20231030	1.74	N	059270	500	55 억	17791	N	N	0	N	N
147	20241004	140521	57	100.00	KOSDAQ		금속	N	N	N	N	N	7890	-110	5	-1.38	629230610	79623	94.26	8000	8020	7850	10400	5600	8000	7902.62	0.16	506	8326	8162	7976	7812	7626	8245	7895	56	2400	500	4960	10	1	11140799	879	-111.13	2.16	12	0.71	-71.00	3656.00	19740	20240223	-60.03	5470	20231030	44.24	19740	-60.03	20240223	6680	18.11	20240424	19740	-60.03	20240223	5470	44.24	20231030	1.74	N	059270	500	55 억	17791	N	N	0	N	N
148	20241004	130520	57	100.00	KOSDAQ		금속	N	N	N	N	N	7910	-90	5	-1.12	501358930	63363	75.01	8000	8020	7850	10400	5600	8000	7912.49	0.16	1344	8326	8162	7976	7812	7626	8245	7895	56	2400	500	4960	10	1	11140799	881	-111.41	2.16	12	0.57	-71.00	3656.00	19740	20240223	-59.93	5470	20231030	44.61	19740	-59.93	20240223	6680	18.41	20240424	19740	-59.93	20240223	5470	44.61	20231030	1.74	N	059270	500	55 억	17791	N	N	0	N	N
149	20241004	120520	57	100.00	KOSDAQ		금속	N	N	N	N	N	7930	-70	5	-0.88	439921230	55593	65.81	8000	8020	7850	10400	5600	8000	7913.25	0.16	1855	8326	8162	7976	7812	7626	8245	7895	56	2400	500	4960	10	1	11140799	883	-111.69	2.17	12	0.50	-71.00	3656.00	19740	20240223	-59.83	5470	20231030	44.97	19740	-59.83	20240223	6680	18.71	20240424	19740	-59.83	20240223	5470	44.97	20231030	1.74	N	059270	500	55 억	17791	N	N	0	N	N
150	20241004	110517	57	100.00	KOSDAQ		금속	N	N	N	N	N	7990	-10	5	-0.12	336001290	42499	50.31	8000	8020	7850	10400	5600	8000	7906.10	0.16	-924	8326	8162	7976	7812	7626	8245	7895	56	2400	500	4960	10	1	11140799	890	-112.54	2.19	12	0.38	-71.00	3656.00	19740	20240223	-59.52	5470	20231030	46.07	19740	-59.52	20240223	6680	19.61	20240424	19740	-59.52	20240223	5470	46.07	20231030	1.74	N	059270	500	55 억	17791	N	N	0	N	N
151	20241004	100514	57	100.00	KOSDAQ		금속	N	N	N	N	N	7930	-70	5	-0.88	225408410	28474	33.71	8000	8020	7860	10400	5600	8000	7916.29	0.16	-310	8326	8162	7976	7812	7626	8245	7895	56	2400	500	4960	10	1	11140799	883	-111.69	2.17	12	0.26	-71.00	3656.00	19740	20240223	-59.83	5470	20231030	44.97	19740	-59.83	20240223	6680	18.71	20240424	19740	-59.83	20240223	5470	44.97	20231030	1.74	N	059270	500	55 억	17791	N	N	0	N	N
152	20241004	090515	57	100.00	KOSDAQ		금속	N	N	N	N	N	7960	-40	5	-0.50	14749970	1846	2.19	8000	8020	7940	10400	5600	8000	7990.23	0.16	-23	8326	8162	7976	7812	7626	8245	7895	56	2400	500	4960	10	1	11140799	887	-112.11	2.18	12	0.02	-71.00	3656.00	19740	20240223	-59.68	5470	20231030	45.52	19740	-59.68	20240223	6680	19.16	20240424	19740	-59.68	20240223	5470	45.52	20231030	1.74	N	059270	500	55 억	17791	N	N	0	N	N
153	20241002	160513	57	100.00	KOSDAQ		금속	N	N	N	N	N	8000	20	2	0.25	653925700	81987	65.44	7800	8140	7790	10370	5590	7980	7975.82	0.16	-196	8366	8172	8076	7882	7786	8125	7835	56	2390	500	4940	10	1	11140799	891	-112.68	2.19	12	0.74	-71.00	3656.00	19740	20240223	-59.47	5470	20231030	46.25	19740	-59.47	20240223	6680	19.76	20240424	19740	-59.47	20240223	5470	46.25	20231030	1.62	N	059270	500	55 억	17987	N	N	0	N	N
154	20241002	150522	57	100.00	KOSDAQ		금속	N	N	N	N	N	7990	10	2	0.13	609317420	76402	60.98	7800	8140	7790	10370	5590	7980	7975.15	0.16	-194	8366	8172	8076	7882	7786	8125	7835	56	2390	500	4940	10	1	11140799	890	-112.54	2.19	12	0.69	-71.00	3656.00	19740	20240223	-59.52	5470	20231030	46.07	19740	-59.52	20240223	6680	19.61	20240424	19740	-59.52	20240223	5470	46.07	20231030	1.62	N	059270	500	55 억	17987	N	N	0	N	N
155	20241002	140520	57	100.00	KOSDAQ		금속	N	N	N	N	N	7970	-10	5	-0.13	482157570	60454	48.25	7800	8140	7790	10370	5590	7980	7975.61	0.16	2146	8366	8172	8076	7882	7786	8125	7835	56	2390	500	4940	10	1	11140799	888	-112.25	2.18	12	0.54	-71.00	3656.00	19740	20240223	-59.63	5470	20231030	45.70	19740	-59.63	20240223	6680	19.31	20240424	19740	-59.63	20240223	5470	45.70	20231030	1.62	N	059270	500	55 억	17987	N	N	0	N	N
156	20241002	130516	57	100.00	KOSDAQ		금속	N	N	N	N	N	7990	10	2	0.13	394699780	49490	39.50	7800	8140	7790	10370	5590	7980	7975.34	0.16	2191	8366	8172	8076	7882	7786	8125	7835	56	2390	500	4940	10	1	11140799	890	-112.54	2.19	12	0.44	-71.00	3656.00	19740	20240223	-59.52	5470	20231030	46.07	19740	-59.52	20240223	6680	19.61	20240424	19740	-59.52	20240223	5470	46.07	20231030	1.62	N	059270	500	55 억	17987	N	N	0	N	N
157	20241002	120513	57	100.00	KOSDAQ		금속	N	N	N	N	N	7980	0	3	0.00	366318030	45940	36.67	7800	8140	7790	10370	5590	7980	7973.84	0.16	1826	8366	8172	8076	7882	7786	8125	7835	56	2390	500	4940	10	1	11140799	889	-112.39	2.18	12	0.41	-71.00	3656.00	19740	20240223	-59.57	5470	20231030	45.89	19740	-59.57	20240223	6680	19.46	20240424	19740	-59.57	20240223	5470	45.89	20231030	1.62	N	059270	500	55 억	17987	N	N	0	N	N
158	20241002	110508	57	100.00	KOSDAQ		금속	N	N	N	N	N	8040	60	2	0.75	340212830	42671	34.06	7800	8140	7790	10370	5590	7980	7972.93	0.16	904	8366	8172	8076	7882	7786	8125	7835	56	2390	500	4940	10	1	11140799	896	-113.24	2.20	12	0.38	-71.00	3656.00	19740	20240223	-59.27	5470	20231030	46.98	19740	-59.27	20240223	6680	20.36	20240424	19740	-59.27	20240223	5470	46.98	20231030	1.62	N	059270	500	55 억	17987	N	N	0	N	N
159	20241002	100507	57	100.00	KOSDAQ		금속	N	N	N	N	N	8090	110	2	1.38	208191370	26251	20.95	7800	8110	7790	10370	5590	7980	7930.80	0.16	1111	8366	8172	8076	7882	7786	8125	7835	56	2390	500	4940	10	1	11140799	901	-113.94	2.21	12	0.24	-71.00	3656.00	19740	20240223	-59.02	5470	20231030	47.90	19740	-59.02	20240223	6680	21.11	20240424	19740	-59.02	20240223	5470	47.90	20231030	1.62	N	059270	500	55 억	17987	N	N	0	N	N
160	20241002	090504	57	100.00	KOSDAQ		금속	N	N	N	N	N	7920	-60	5	-0.75	60659190	7713	6.16	7800	8050	7790	10370	5590	7980	7864.54	0.16	583	8366	8172	8076	7882	7786	8125	7835	56	2390	500	4940	10	1	11140799	882	-111.55	2.17	12	0.07	-71.00	3656.00	19740	20240223	-59.88	5470	20231030	44.79	19740	-59.88	20240223	6680	18.56	20240424	19740	-59.88	20240223	5470	44.79	20231030	1.62	N	059270	500	55 억	17987	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History