KissMeData/069140/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	160659	57	100.00	KOSDAQ	금속	N	N	N	N	N	1377	18	2	1.32	27789357	20415	108.78	1359	1377	1340	1766	952	1359	1361.22	0.00	199	1369	1363	1354	1348	1339	1367	1352	66	407	500	890	1	1	13102743	180	-0.47	0.47	12	0.16	-2903.00	2948.00	3865	20231107	-64.37	1287	20240906	6.99	2260	-39.07	20240104	1287	6.99	20240906	3865	-64.37	20231107	1287	6.99	20240906	0.48	N	069140	500	65 억	0	N	N	N	N
3	20241031	150707	57	100.00	KOSDAQ	금속	N	N	N	N	N	1372	13	2	0.96	26669620	19601	104.44	1359	1373	1340	1766	952	1359	1360.63	0.00	138	1369	1363	1354	1348	1339	1367	1352	66	407	500	890	1	1	13102743	180	-0.47	0.47	12	0.15	-2903.00	2948.00	3865	20231107	-64.50	1287	20240906	6.60	2260	-39.29	20240104	1287	6.60	20240906	3865	-64.50	20231107	1287	6.60	20240906	0.48	N	069140	500	65 억	0	N	N	N	N
4	20241031	140706	57	100.00	KOSDAQ	금속	N	N	N	N	N	1362	3	2	0.22	9645527	7141	38.05	1359	1363	1340	1766	952	1359	1350.72	0.00	-211	1369	1363	1354	1348	1339	1367	1352	66	407	500	890	1	1	13102743	178	-0.47	0.46	12	0.05	-2903.00	2948.00	3865	20231107	-64.76	1287	20240906	5.83	2260	-39.73	20240104	1287	5.83	20240906	3865	-64.76	20231107	1287	5.83	20240906	0.48	N	069140	500	65 억	0	N	N	N	N
5	20241031	130705	57	100.00	KOSDAQ	금속	N	N	N	N	N	1354	-5	5	-0.37	8187135	6067	32.33	1359	1363	1340	1766	952	1359	1349.45	0.00	-50	1369	1363	1354	1348	1339	1367	1352	66	407	500	890	1	1	13102743	177	-0.47	0.46	12	0.05	-2903.00	2948.00	3865	20231107	-64.97	1287	20240906	5.21	2260	-40.09	20240104	1287	5.21	20240906	3865	-64.97	20231107	1287	5.21	20240906	0.48	N	069140	500	65 억	0	N	N	N	N
6	20241031	120706	57	100.00	KOSDAQ	금속	N	N	N	N	N	1355	-4	5	-0.29	6017439	4468	23.81	1359	1359	1340	1766	952	1359	1346.79	0.00	-37	1369	1363	1354	1348	1339	1367	1352	66	407	500	890	1	1	13102743	178	-0.47	0.46	12	0.03	-2903.00	2948.00	3865	20231107	-64.94	1287	20240906	5.28	2260	-40.04	20240104	1287	5.28	20240906	3865	-64.94	20231107	1287	5.28	20240906	0.48	N	069140	500	65 억	0	N	N	N	N
7	20241031	110706	57	100.00	KOSDAQ	금속	N	N	N	N	N	1340	-19	5	-1.40	2578773	1909	10.17	1359	1359	1340	1766	952	1359	1350.85	0.00	-150	1369	1363	1354	1348	1339	1367	1352	66	407	500	890	1	1	13102743	176	-0.46	0.45	12	0.01	-2903.00	2948.00	3865	20231107	-65.33	1287	20240906	4.12	2260	-40.71	20240104	1287	4.12	20240906	3865	-65.33	20231107	1287	4.12	20240906	0.48	N	069140	500	65 억	0	N	N	N	N
8	20241031	100705	57	100.00	KOSDAQ	금속	N	N	N	N	N	1351	-8	5	-0.59	1506770	1109	5.91	1359	1359	1346	1766	952	1359	1358.67	0.00	-260	1369	1363	1354	1348	1339	1367	1352	66	407	500	890	1	1	13102743	177	-0.47	0.46	12	0.01	-2903.00	2948.00	3865	20231107	-65.05	1287	20240906	4.97	2260	-40.22	20240104	1287	4.97	20240906	3865	-65.05	20231107	1287	4.97	20240906	0.48	N	069140	500	65 억	0	N	N	N	N
9	20241031	090703	57	100.00	KOSDAQ	금속	N	N	N	N	N	1357	-2	5	-0.15	1501363	1105	5.89	1359	1359	1346	1766	952	1359	1358.70	0.00	-257	1369	1363	1354	1348	1339	1367	1352	66	407	500	890	1	1	13102743	178	-0.47	0.46	12	0.01	-2903.00	2948.00	3865	20231107	-64.89	1287	20240906	5.44	2260	-39.96	20240104	1287	5.44	20240906	3865	-64.89	20231107	1287	5.44	20240906	0.48	N	069140	500	65 억	0	N	N	N	N
10	20241030	160702	57	100.00	KOSDAQ	금속	N	N	N	N	N	1359	1	2	0.07	25386628	18756	215.83	1345	1360	1345	1765	951	1358	1353.52	0.00	432	1380	1368	1358	1346	1336	1364	1342	66	407	500	890	1	1	13102743	178	-0.47	0.46	12	0.14	-2903.00	2948.00	3865	20231107	-64.84	1287	20240906	5.59	2260	-39.87	20240104	1287	5.59	20240906	3865	-64.84	20231107	1287	5.59	20240906	0.48	N	069140	500	65 억	0	N	N	N	N
11	20241030	150718	57	100.00	KOSDAQ	금속	N	N	N	N	N	1358	0	3	0.00	24883798	18386	211.58	1345	1360	1345	1765	951	1358	1353.41	0.00	649	1380	1368	1358	1346	1336	1364	1342	66	407	500	890	1	1	13102743	178	-0.47	0.46	12	0.14	-2903.00	2948.00	3865	20231107	-64.86	1287	20240906	5.52	2260	-39.91	20240104	1287	5.52	20240906	3865	-64.86	20231107	1287	5.52	20240906	0.48	N	069140	500	65 억	0	N	N	N	N
12	20241030	140706	57	100.00	KOSDAQ	금속	N	N	N	N	N	1356	-2	5	-0.15	21331865	15761	181.37	1345	1360	1345	1765	951	1358	1353.46	0.00	649	1380	1368	1358	1346	1336	1364	1342	66	407	500	890	1	1	13102743	178	-0.47	0.46	12	0.12	-2903.00	2948.00	3865	20231107	-64.92	1287	20240906	5.36	2260	-40.00	20240104	1287	5.36	20240906	3865	-64.92	20231107	1287	5.36	20240906	0.48	N	069140	500	65 억	0	N	N	N	N
13	20241030	130708	57	100.00	KOSDAQ	금속	N	N	N	N	N	1359	1	2	0.07	20785378	15358	176.73	1345	1360	1345	1765	951	1358	1353.39	0.00	649	1380	1368	1358	1346	1336	1364	1342	66	407	500	890	1	1	13102743	178	-0.47	0.46	12	0.12	-2903.00	2948.00	3865	20231107	-64.84	1287	20240906	5.59	2260	-39.87	20240104	1287	5.59	20240906	3865	-64.84	20231107	1287	5.59	20240906	0.48	N	069140	500	65 억	0	N	N	N	N
14	20241030	120717	57	100.00	KOSDAQ	금속	N	N	N	N	N	1354	-4	5	-0.29	20531549	15171	174.58	1345	1360	1345	1765	951	1358	1353.34	0.00	649	1380	1368	1358	1346	1336	1364	1342	66	407	500	890	1	1	13102743	177	-0.47	0.46	12	0.12	-2903.00	2948.00	3865	20231107	-64.97	1287	20240906	5.21	2260	-40.09	20240104	1287	5.21	20240906	3865	-64.97	20231107	1287	5.21	20240906	0.48	N	069140	500	65 억	0	N	N	N	N
15	20241030	110705	57	100.00	KOSDAQ	금속	N	N	N	N	N	1359	1	2	0.07	13111801	9704	111.67	1345	1359	1345	1765	951	1358	1351.17	0.00	451	1380	1368	1358	1346	1336	1364	1342	66	407	500	890	1	1	13102743	178	-0.47	0.46	12	0.07	-2903.00	2948.00	3865	20231107	-64.84	1287	20240906	5.59	2260	-39.87	20240104	1287	5.59	20240906	3865	-64.84	20231107	1287	5.59	20240906	0.48	N	069140	500	65 억	0	N	N	N	N
16	20241030	100703	57	100.00	KOSDAQ	금속	N	N	N	N	N	1349	-9	5	-0.66	10574168	7828	90.08	1345	1358	1345	1765	951	1358	1350.81	0.00	376	1380	1368	1358	1346	1336	1364	1342	66	407	500	890	1	1	13102743	177	-0.46	0.46	12	0.06	-2903.00	2948.00	3865	20231107	-65.10	1287	20240906	4.82	2260	-40.31	20240104	1287	4.82	20240906	3865	-65.10	20231107	1287	4.82	20240906	0.48	N	069140	500	65 억	0	N	N	N	N
17	20241030	090707	57	100.00	KOSDAQ	금속	N	N	N	N	N	1350	-8	5	-0.59	2814049	2092	24.07	1345	1350	1345	1765	951	1358	1345.15	0.00	0	1380	1368	1358	1346	1336	1364	1342	66	407	500	890	1	1	13102743	177	-0.47	0.46	12	0.02	-2903.00	2948.00	3865	20231107	-65.07	1287	20240906	4.90	2260	-40.27	20240104	1287	4.90	20240906	3865	-65.07	20231107	1287	4.90	20240906	0.48	N	069140	500	65 억	0	N	N	N	N
18	20241029	160642	57	100.00	KOSDAQ	금속	N	N	N	N	N	1358	-3	5	-0.22	11105157	8188	39.43	1368	1370	1348	1769	953	1361	1356.27	0.00	-331	1379	1369	1356	1346	1333	1375	1352	66	408	500	890	1	1	13102743	178	-0.47	0.46	12	0.06	-2903.00	2948.00	3865	20231107	-64.86	1287	20240906	5.52	2260	-39.91	20240104	1287	5.52	20240906	3865	-64.86	20231107	1287	5.52	20240906	0.49	N	069140	500	65 억	0	N	N	N	N
19	20241029	150654	57	100.00	KOSDAQ	금속	N	N	N	N	N	1352	-9	5	-0.66	10346208	7629	36.74	1368	1370	1348	1769	953	1361	1356.17	0.00	-309	1379	1369	1356	1346	1333	1375	1352	66	408	500	890	1	1	13102743	177	-0.47	0.46	12	0.06	-2903.00	2948.00	3865	20231107	-65.02	1287	20240906	5.05	2260	-40.18	20240104	1287	5.05	20240906	3865	-65.02	20231107	1287	5.05	20240906	0.49	N	069140	500	65 억	0	N	N	N	N
20	20241029	140620	57	100.00	KOSDAQ	금속	N	N	N	N	N	1353	-8	5	-0.59	6861244	5051	24.32	1368	1370	1348	1769	953	1361	1358.39	0.00	-307	1379	1369	1356	1346	1333	1375	1352	66	408	500	890	1	1	13102743	177	-0.47	0.46	12	0.04	-2903.00	2948.00	3865	20231107	-64.99	1287	20240906	5.13	2260	-40.13	20240104	1287	5.13	20240906	3865	-64.99	20231107	1287	5.13	20240906	0.49	N	069140	500	65 억	0	N	N	N	N
21	20241029	130646	57	100.00	KOSDAQ	금속	N	N	N	N	N	1358	-3	5	-0.22	4461522	3281	15.80	1368	1370	1348	1769	953	1361	1359.81	0.00	-303	1379	1369	1356	1346	1333	1375	1352	66	408	500	890	1	1	13102743	178	-0.47	0.46	12	0.03	-2903.00	2948.00	3865	20231107	-64.86	1287	20240906	5.52	2260	-39.91	20240104	1287	5.52	20240906	3865	-64.86	20231107	1287	5.52	20240906	0.49	N	069140	500	65 억	0	N	N	N	N
22	20241029	120650	57	100.00	KOSDAQ	금속	N	N	N	N	N	1360	-1	5	-0.07	3433925	2524	12.16	1368	1370	1348	1769	953	1361	1360.51	0.00	-40	1379	1369	1356	1346	1333	1375	1352	66	408	500	890	1	1	13102743	178	-0.47	0.46	12	0.02	-2903.00	2948.00	3865	20231107	-64.81	1287	20240906	5.67	2260	-39.82	20240104	1287	5.67	20240906	3865	-64.81	20231107	1287	5.67	20240906	0.49	N	069140	500	65 억	0	N	N	N	N
23	20241029	110705	57	100.00	KOSDAQ	금속	N	N	N	N	N	1362	1	2	0.07	3326522	2445	11.77	1368	1370	1348	1769	953	1361	1360.54	0.00	-40	1379	1369	1356	1346	1333	1375	1352	66	408	500	890	1	1	13102743	178	-0.47	0.46	12	0.02	-2903.00	2948.00	3865	20231107	-64.76	1287	20240906	5.83	2260	-39.73	20240104	1287	5.83	20240906	3865	-64.76	20231107	1287	5.83	20240906	0.49	N	069140	500	65 억	0	N	N	N	N
24	20241029	100648	57	100.00	KOSDAQ	금속	N	N	N	N	N	1364	3	2	0.22	3231182	2375	11.44	1368	1370	1348	1769	953	1361	1360.50	0.00	-40	1379	1369	1356	1346	1333	1375	1352	66	408	500	890	1	1	13102743	179	-0.47	0.46	12	0.02	-2903.00	2948.00	3865	20231107	-64.71	1287	20240906	5.98	2260	-39.65	20240104	1287	5.98	20240906	3865	-64.71	20231107	1287	5.98	20240906	0.49	N	069140	500	65 억	0	N	N	N	N
25	20241028	160640	57	100.00	KOSDAQ	금속	N	N	N	N	N	1361	2	2	0.15	28147937	20762	127.76	1359	1366	1343	1766	952	1359	1355.74	0.00	-634	1417	1388	1344	1315	1271	1366	1293	66	407	500	890	1	1	13102743	178	-0.47	0.46	12	0.16	-2903.00	2948.00	3865	20231107	-64.79	1287	20240906	5.75	2260	-39.78	20240104	1287	5.75	20240906	3865	-64.79	20231107	1287	5.75	20240906	0.53	N	069140	500	65 억	0	N	N	N	N
26	20241028	150644	57	100.00	KOSDAQ	금속	N	N	N	N	N	1352	-7	5	-0.52	27564496	20333	125.12	1359	1366	1343	1766	952	1359	1355.65	0.00	-411	1417	1388	1344	1315	1271	1366	1293	66	407	500	890	1	1	13102743	177	-0.47	0.46	12	0.16	-2903.00	2948.00	3865	20231107	-65.02	1287	20240906	5.05	2260	-40.18	20240104	1287	5.05	20240906	3865	-65.02	20231107	1287	5.05	20240906	0.53	N	069140	500	65 억	0	N	N	N	N
27	20241028	140647	57	100.00	KOSDAQ	금속	N	N	N	N	N	1349	-10	5	-0.74	20741671	15267	93.94	1359	1366	1349	1766	952	1359	1358.60	0.00	-712	1417	1388	1344	1315	1271	1366	1293	66	407	500	890	1	1	13102743	177	-0.46	0.46	12	0.12	-2903.00	2948.00	3865	20231107	-65.10	1287	20240906	4.82	2260	-40.31	20240104	1287	4.82	20240906	3865	-65.10	20231107	1287	4.82	20240906	0.53	N	069140	500	65 억	0	N	N	N	N
28	20241028	130644	57	100.00	KOSDAQ	금속	N	N	N	N	N	1359	0	3	0.00	19320724	14223	87.52	1359	1366	1349	1766	952	1359	1358.41	0.00	-712	1417	1388	1344	1315	1271	1366	1293	66	407	500	890	1	1	13102743	178	-0.47	0.46	12	0.11	-2903.00	2948.00	3865	20231107	-64.84	1287	20240906	5.59	2260	-39.87	20240104	1287	5.59	20240906	3865	-64.84	20231107	1287	5.59	20240906	0.53	N	069140	500	65 억	0	N	N	N	N
29	20241028	120645	57	100.00	KOSDAQ	금속	N	N	N	N	N	1354	-5	5	-0.37	11364194	8364	51.47	1359	1366	1354	1766	952	1359	1358.70	0.00	-592	1417	1388	1344	1315	1271	1366	1293	66	407	500	890	1	1	13102743	177	-0.47	0.46	12	0.06	-2903.00	2948.00	3865	20231107	-64.97	1287	20240906	5.21	2260	-40.09	20240104	1287	5.21	20240906	3865	-64.97	20231107	1287	5.21	20240906	0.53	N	069140	500	65 억	0	N	N	N	N
30	20241028	110549	57	100.00	KOSDAQ	금속	N	N	N	N	N	1354	-5	5	-0.37	11249018	8279	50.94	1359	1366	1354	1766	952	1359	1358.74	0.00	-592	1417	1388	1344	1315	1271	1366	1293	66	407	500	890	1	1	13102743	177	-0.47	0.46	12	0.06	-2903.00	2948.00	3865	20231107	-64.97	1287	20240906	5.21	2260	-40.09	20240104	1287	5.21	20240906	3865	-64.97	20231107	1287	5.21	20240906	0.53	N	069140	500	65 억	0	N	N	N	N
31	20241028	100640	57	100.00	KOSDAQ	금속	N	N	N	N	N	1359	0	3	0.00	6156875	4527	27.86	1359	1366	1359	1766	952	1359	1360.03	0.00	-592	1417	1388	1344	1315	1271	1366	1293	66	407	500	890	1	1	13102743	178	-0.47	0.46	12	0.03	-2903.00	2948.00	3865	20231107	-64.84	1287	20240906	5.59	2260	-39.87	20240104	1287	5.59	20240906	3865	-64.84	20231107	1287	5.59	20240906	0.53	N	069140	500	65 억	0	N	N	N	N
32	20241028	090640	57	100.00	KOSDAQ	금속	N	N	N	N	N	1359	0	3	0.00	2155679	1586	9.76	1359	1366	1359	1766	952	1359	1359.19	0.00	-156	1417	1388	1344	1315	1271	1366	1293	66	407	500	890	1	1	13102743	178	-0.47	0.46	12	0.01	-2903.00	2948.00	3865	20231107	-64.84	1287	20240906	5.59	2260	-39.87	20240104	1287	5.59	20240906	3865	-64.84	20231107	1287	5.59	20240906	0.53	N	069140	500	65 억	0	N	N	N	N
33	20241025	160638	57	100.00	KOSDAQ	금속	N	N	N	N	N	1359	-1	5	-0.07	21996785	16250	78.77	1360	1373	1300	1768	952	1360	1353.65	0.00	-753	1386	1373	1363	1350	1340	1371	1348	66	408	500	890	1	1	13102743	178	-0.47	0.46	12	0.12	-2903.00	2948.00	3865	20231107	-64.84	1287	20240906	5.59	2260	-39.87	20240104	1287	5.59	20240906	3865	-64.84	20231107	1287	5.59	20240906	0.53	N	069140	500	65 억	0	N	N	N	N
34	20241025	150644	57	100.00	KOSDAQ	금속	N	N	N	N	N	1347	-13	5	-0.96	15119068	11134	53.97	1360	1373	1347	1768	952	1360	1357.92	0.00	-405	1386	1373	1363	1350	1340	1371	1348	66	408	500	890	1	1	13102743	176	-0.46	0.46	12	0.08	-2903.00	2948.00	3865	20231107	-65.15	1287	20240906	4.66	2260	-40.40	20240104	1287	4.66	20240906	3865	-65.15	20231107	1287	4.66	20240906	0.53	N	069140	500	65 억	0	N	N	N	N
35	20241025	140641	57	100.00	KOSDAQ	금속	N	N	N	N	N	1353	-7	5	-0.51	11848508	8710	42.22	1360	1373	1350	1768	952	1360	1360.33	0.00	-405	1386	1373	1363	1350	1340	1371	1348	66	408	500	890	1	1	13102743	177	-0.47	0.46	12	0.07	-2903.00	2948.00	3865	20231107	-64.99	1287	20240906	5.13	2260	-40.13	20240104	1287	5.13	20240906	3865	-64.99	20231107	1287	5.13	20240906	0.53	N	069140	500	65 억	0	N	N	N	N
36	20241025	130644	57	100.00	KOSDAQ	금속	N	N	N	N	N	1362	2	2	0.15	9316551	6839	33.15	1360	1373	1350	1768	952	1360	1362.27	0.00	-405	1386	1373	1363	1350	1340	1371	1348	66	408	500	890	1	1	13102743	178	-0.47	0.46	12	0.05	-2903.00	2948.00	3865	20231107	-64.76	1287	20240906	5.83	2260	-39.73	20240104	1287	5.83	20240906	3865	-64.76	20231107	1287	5.83	20240906	0.53	N	069140	500	65 억	0	N	N	N	N
37	20241025	120646	57	100.00	KOSDAQ	금속	N	N	N	N	N	1362	2	2	0.15	9316551	6839	33.15	1360	1373	1350	1768	952	1360	1362.27	0.00	-405	1386	1373	1363	1350	1340	1371	1348	66	408	500	890	1	1	13102743	178	-0.47	0.46	12	0.05	-2903.00	2948.00	3865	20231107	-64.76	1287	20240906	5.83	2260	-39.73	20240104	1287	5.83	20240906	3865	-64.76	20231107	1287	5.83	20240906	0.53	N	069140	500	65 억	0	N	N	N	N
38	20241025	110641	57	100.00	KOSDAQ	금속	N	N	N	N	N	1368	8	2	0.59	8436381	6191	30.01	1360	1373	1350	1768	952	1360	1362.68	0.00	-422	1386	1373	1363	1350	1340	1371	1348	66	408	500	890	1	1	13102743	179	-0.47	0.46	12	0.05	-2903.00	2948.00	3865	20231107	-64.61	1287	20240906	6.29	2260	-39.47	20240104	1287	6.29	20240906	3865	-64.61	20231107	1287	6.29	20240906	0.53	N	069140	500	65 억	0	N	N	N	N
39	20241025	100642	57	100.00	KOSDAQ	금속	N	N	N	N	N	1370	10	2	0.74	5788521	4255	20.63	1360	1373	1350	1768	952	1360	1360.40	0.00	-383	1386	1373	1363	1350	1340	1371	1348	66	408	500	890	1	1	13102743	180	-0.47	0.46	12	0.03	-2903.00	2948.00	3865	20231107	-64.55	1287	20240906	6.45	2260	-39.38	20240104	1287	6.45	20240906	3865	-64.55	20231107	1287	6.45	20240906	0.53	N	069140	500	65 억	0	N	N	N	N
40	20241025	090643	57	100.00	KOSDAQ	금속	N	N	N	N	N	1350	-10	5	-0.74	1107264	815	3.95	1360	1360	1350	1768	952	1360	1358.61	0.00	93	1386	1373	1363	1350	1340	1371	1348	66	408	500	890	1	1	13102743	177	-0.47	0.46	12	0.01	-2903.00	2948.00	3865	20231107	-65.07	1287	20240906	4.90	2260	-40.27	20240104	1287	4.90	20240906	3865	-65.07	20231107	1287	4.90	20240906	0.53	N	069140	500	65 억	0	N	N	N	N
41	20241024	160631	57	100.00	KOSDAQ	금속	N	N	N	N	N	1360	-1	5	-0.07	28130977	20630	166.95	1360	1376	1353	1769	953	1361	1363.60	0.00	-1307	1373	1367	1356	1350	1339	1370	1353	66	408	500	890	1	1	13102743	178	-0.47	0.46	12	0.16	-2903.00	2948.00	3865	20231107	-64.81	1287	20240906	5.67	2260	-39.82	20240104	1287	5.67	20240906	3865	-64.81	20231107	1287	5.67	20240906	0.58	N	069140	500	65 억	0	N	N	N	N
42	20241024	150636	57	100.00	KOSDAQ	금속	N	N	N	N	N	1363	2	2	0.15	23942402	17548	142.01	1360	1376	1353	1769	953	1361	1364.39	0.00	-772	1373	1367	1356	1350	1339	1370	1353	66	408	500	890	1	1	13102743	179	-0.47	0.46	12	0.13	-2903.00	2948.00	3865	20231107	-64.73	1287	20240906	5.91	2260	-39.69	20240104	1287	5.91	20240906	3865	-64.73	20231107	1287	5.91	20240906	0.58	N	069140	500	65 억	0	N	N	N	N
43	20241024	140625	57	100.00	KOSDAQ	금속	N	N	N	N	N	1365	4	2	0.29	17696013	12955	104.84	1360	1376	1353	1769	953	1361	1365.96	0.00	-772	1373	1367	1356	1350	1339	1370	1353	66	408	500	890	1	1	13102743	179	-0.47	0.46	12	0.10	-2903.00	2948.00	3865	20231107	-64.68	1287	20240906	6.06	2260	-39.60	20240104	1287	6.06	20240906	3865	-64.68	20231107	1287	6.06	20240906	0.58	N	069140	500	65 억	0	N	N	N	N
44	20241024	130636	57	100.00	KOSDAQ	금속	N	N	N	N	N	1362	1	2	0.07	16419111	12019	97.26	1360	1376	1353	1769	953	1361	1366.10	0.00	-772	1373	1367	1356	1350	1339	1370	1353	66	408	500	890	1	1	13102743	178	-0.47	0.46	12	0.09	-2903.00	2948.00	3865	20231107	-64.76	1287	20240906	5.83	2260	-39.73	20240104	1287	5.83	20240906	3865	-64.76	20231107	1287	5.83	20240906	0.58	N	069140	500	65 억	0	N	N	N	N
45	20241024	120634	57	100.00	KOSDAQ	금속	N	N	N	N	N	1372	11	2	0.81	10892773	7966	64.47	1360	1376	1353	1769	953	1361	1367.41	0.00	-906	1373	1367	1356	1350	1339	1370	1353	66	408	500	890	1	1	13102743	180	-0.47	0.47	12	0.06	-2903.00	2948.00	3865	20231107	-64.50	1287	20240906	6.60	2260	-39.29	20240104	1287	6.60	20240906	3865	-64.50	20231107	1287	6.60	20240906	0.58	N	069140	500	65 억	0	N	N	N	N
46	20241024	110637	57	100.00	KOSDAQ	금속	N	N	N	N	N	1372	11	2	0.81	10892773	7966	64.47	1360	1376	1353	1769	953	1361	1367.41	0.00	-906	1373	1367	1356	1350	1339	1370	1353	66	408	500	890	1	1	13102743	180	-0.47	0.47	12	0.06	-2903.00	2948.00	3865	20231107	-64.50	1287	20240906	6.60	2260	-39.29	20240104	1287	6.60	20240906	3865	-64.50	20231107	1287	6.60	20240906	0.58	N	069140	500	65 억	0	N	N	N	N
47	20241024	100651	57	100.00	KOSDAQ	금속	N	N	N	N	N	1354	-7	5	-0.51	9776247	7151	57.87	1360	1376	1353	1769	953	1361	1367.12	0.00	-812	1373	1367	1356	1350	1339	1370	1353	66	408	500	890	1	1	13102743	177	-0.47	0.46	12	0.05	-2903.00	2948.00	3865	20231107	-64.97	1287	20240906	5.21	2260	-40.09	20240104	1287	5.21	20240906	3865	-64.97	20231107	1287	5.21	20240906	0.58	N	069140	500	65 억	0	N	N	N	N
48	20241024	090656	57	100.00	KOSDAQ	금속	N	N	N	N	N	1361	0	3	0.00	1865528	1371	11.09	1360	1361	1360	1769	953	1361	1360.71	0.00	555	1373	1367	1356	1350	1339	1370	1353	66	408	500	890	1	1	13102743	178	-0.47	0.46	12	0.01	-2903.00	2948.00	3865	20231107	-64.79	1287	20240906	5.75	2260	-39.78	20240104	1287	5.75	20240906	3865	-64.79	20231107	1287	5.75	20240906	0.58	N	069140	500	65 억	0	N	N	N	N
49	20241023	160635	57	100.00	KOSDAQ	금속	N	N	N	N	N	1361	8	2	0.59	16724302	12356	35.76	1345	1362	1345	1758	948	1353	1353.54	0.00	-401	1427	1389	1369	1331	1311	1380	1322	66	405	500	890	1	1	13102743	178	-0.47	0.46	12	0.09	-2903.00	2948.00	3865	20231107	-64.79	1287	20240906	5.75	2260	-39.78	20240104	1287	5.75	20240906	3865	-64.79	20231107	1287	5.75	20240906	0.58	N	069140	500	65 억	0	N	N	N	N
50	20241023	150648	57	100.00	KOSDAQ	금속	N	N	N	N	N	1354	1	2	0.07	11404230	8418	24.36	1345	1362	1345	1758	948	1353	1354.74	0.00	-269	1427	1389	1369	1331	1311	1380	1322	66	405	500	890	1	1	13102743	177	-0.47	0.46	12	0.06	-2903.00	2948.00	3865	20231107	-64.97	1287	20240906	5.21	2260	-40.09	20240104	1287	5.21	20240906	3865	-64.97	20231107	1287	5.21	20240906	0.58	N	069140	500	65 억	0	N	N	N	N
51	20241023	140650	57	100.00	KOSDAQ	금속	N	N	N	N	N	1355	2	2	0.15	8688268	6411	18.55	1345	1362	1345	1758	948	1353	1355.21	0.00	-266	1427	1389	1369	1331	1311	1380	1322	66	405	500	890	1	1	13102743	178	-0.47	0.46	12	0.05	-2903.00	2948.00	3865	20231107	-64.94	1287	20240906	5.28	2260	-40.04	20240104	1287	5.28	20240906	3865	-64.94	20231107	1287	5.28	20240906	0.58	N	069140	500	65 억	0	N	N	N	N
52	20241023	130639	57	100.00	KOSDAQ	금속	N	N	N	N	N	1355	2	2	0.15	8471621	6251	18.09	1345	1362	1345	1758	948	1353	1355.24	0.00	-260	1427	1389	1369	1331	1311	1380	1322	66	405	500	890	1	1	13102743	178	-0.47	0.46	12	0.05	-2903.00	2948.00	3865	20231107	-64.94	1287	20240906	5.28	2260	-40.04	20240104	1287	5.28	20240906	3865	-64.94	20231107	1287	5.28	20240906	0.58	N	069140	500	65 억	0	N	N	N	N
53	20241023	120636	57	100.00	KOSDAQ	금속	N	N	N	N	N	1361	8	2	0.59	6748196	4981	14.41	1345	1362	1345	1758	948	1353	1354.79	0.00	-224	1427	1389	1369	1331	1311	1380	1322	66	405	500	890	1	1	13102743	178	-0.47	0.46	12	0.04	-2903.00	2948.00	3865	20231107	-64.79	1287	20240906	5.75	2260	-39.78	20240104	1287	5.75	20240906	3865	-64.79	20231107	1287	5.75	20240906	0.58	N	069140	500	65 억	0	N	N	N	N
54	20241023	110633	57	100.00	KOSDAQ	금속	N	N	N	N	N	1351	-2	5	-0.15	3920208	2896	8.38	1345	1362	1345	1758	948	1353	1353.66	0.00	-199	1427	1389	1369	1331	1311	1380	1322	66	405	500	890	1	1	13102743	177	-0.47	0.46	12	0.02	-2903.00	2948.00	3865	20231107	-65.05	1287	20240906	4.97	2260	-40.22	20240104	1287	4.97	20240906	3865	-65.05	20231107	1287	4.97	20240906	0.58	N	069140	500	65 억	0	N	N	N	N
55	20241023	100637	57	100.00	KOSDAQ	금속	N	N	N	N	N	1360	7	2	0.52	2399510	1775	5.14	1345	1362	1345	1758	948	1353	1351.84	0.00	63	1427	1389	1369	1331	1311	1380	1322	66	405	500	890	1	1	13102743	178	-0.47	0.46	12	0.01	-2903.00	2948.00	3865	20231107	-64.81	1287	20240906	5.67	2260	-39.82	20240104	1287	5.67	20240906	3865	-64.81	20231107	1287	5.67	20240906	0.58	N	069140	500	65 억	0	N	N	N	N
56	20241023	090638	57	100.00	KOSDAQ	금속	N	N	N	N	N	1353	0	3	0.00	1511834	1119	3.24	1345	1354	1345	1758	948	1353	1351.06	0.00	-32	1427	1389	1369	1331	1311	1380	1322	66	405	500	890	1	1	13102743	177	-0.47	0.46	12	0.01	-2903.00	2948.00	3865	20231107	-64.99	1287	20240906	5.13	2260	-40.13	20240104	1287	5.13	20240906	3865	-64.99	20231107	1287	5.13	20240906	0.58	N	069140	500	65 억	0	N	N	N	N
57	20241022	160628	57	100.00	KOSDAQ	금속	N	N	N	N	N	1353	-54	5	-3.84	47248601	34556	184.20	1393	1407	1349	1829	985	1407	1367.31	0.02	-3087	1438	1422	1399	1383	1360	1430	1391	66	422	500	920	1	1	13102743	177	-0.47	0.46	12	0.26	-2903.00	2948.00	3865	20231107	-64.99	1287	20240906	5.13	2260	-40.13	20240104	1287	5.13	20240906	3865	-64.99	20231107	1287	5.13	20240906	0.58	N	069140	500	65 억	2098	N	N	N	N
58	20241022	150636	57	100.00	KOSDAQ	금속	N	N	N	N	N	1349	-58	5	-4.12	46349916	33892	180.66	1393	1407	1349	1829	985	1407	1367.58	0.02	-2804	1438	1422	1399	1383	1360	1430	1391	66	422	500	920	1	1	13102743	177	-0.46	0.46	12	0.26	-2903.00	2948.00	3865	20231107	-65.10	1287	20240906	4.82	2260	-40.31	20240104	1287	4.82	20240906	3865	-65.10	20231107	1287	4.82	20240906	0.58	N	069140	500	65 억	2098	N	N	N	N
59	20241022	140636	57	100.00	KOSDAQ	금속	N	N	N	N	N	1361	-46	5	-3.27	36172483	26372	140.58	1393	1407	1352	1829	985	1407	1371.62	0.02	-1532	1438	1422	1399	1383	1360	1430	1391	66	422	500	920	1	1	13102743	178	-0.47	0.46	12	0.20	-2903.00	2948.00	3865	20231107	-64.79	1287	20240906	5.75	2260	-39.78	20240104	1287	5.75	20240906	3865	-64.79	20231107	1287	5.75	20240906	0.58	N	069140	500	65 억	2098	N	N	N	N
60	20241022	130637	57	100.00	KOSDAQ	금속	N	N	N	N	N	1366	-41	5	-2.91	24565867	17837	95.08	1393	1407	1365	1829	985	1407	1377.24	0.02	-1231	1438	1422	1399	1383	1360	1430	1391	66	422	500	920	1	1	13102743	179	-0.47	0.46	12	0.14	-2903.00	2948.00	3865	20231107	-64.66	1287	20240906	6.14	2260	-39.56	20240104	1287	6.14	20240906	3865	-64.66	20231107	1287	6.14	20240906	0.58	N	069140	500	65 억	2098	N	N	N	N
61	20241022	120635	57	100.00	KOSDAQ	금속	N	N	N	N	N	1379	-28	5	-1.99	18264856	13242	70.59	1393	1407	1372	1829	985	1407	1379.31	0.02	-1042	1438	1422	1399	1383	1360	1430	1391	66	422	500	920	1	1	13102743	181	-0.48	0.47	12	0.10	-2903.00	2948.00	3865	20231107	-64.32	1287	20240906	7.15	2260	-38.98	20240104	1287	7.15	20240906	3865	-64.32	20231107	1287	7.15	20240906	0.58	N	069140	500	65 억	2098	N	N	N	N
62	20241022	110632	57	100.00	KOSDAQ	금속	N	N	N	N	N	1377	-30	5	-2.13	10462833	7563	40.31	1393	1407	1373	1829	985	1407	1383.42	0.02	-776	1438	1422	1399	1383	1360	1430	1391	66	422	500	920	1	1	13102743	180	-0.47	0.47	12	0.06	-2903.00	2948.00	3865	20231107	-64.37	1287	20240906	6.99	2260	-39.07	20240104	1287	6.99	20240906	3865	-64.37	20231107	1287	6.99	20240906	0.58	N	069140	500	65 억	2098	N	N	N	N
63	20241022	100634	57	100.00	KOSDAQ	금속	N	N	N	N	N	1373	-34	5	-2.42	8250782	5953	31.73	1393	1407	1373	1829	985	1407	1385.99	0.02	-774	1438	1422	1399	1383	1360	1430	1391	66	422	500	920	1	1	13102743	180	-0.47	0.47	12	0.05	-2903.00	2948.00	3865	20231107	-64.48	1287	20240906	6.68	2260	-39.25	20240104	1287	6.68	20240906	3865	-64.48	20231107	1287	6.68	20240906	0.58	N	069140	500	65 억	2098	N	N	N	N
64	20241022	090634	57	100.00	KOSDAQ	금속	N	N	N	N	N	1400	-7	5	-0.50	2293563	1645	8.77	1393	1407	1383	1829	985	1407	1394.26	0.02	-688	1438	1422	1399	1383	1360	1430	1391	66	422	500	920	1	1	13102743	183	-0.48	0.47	12	0.01	-2903.00	2948.00	3865	20231107	-63.78	1287	20240906	8.78	2260	-38.05	20240104	1287	8.78	20240906	3865	-63.78	20231107	1287	8.78	20240906	0.58	N	069140	500	65 억	2098	N	N	N	N
65	20241021	160628	57	100.00	KOSDAQ	금속	N	N	N	N	N	1407	0	3	0.00	25970094	18760	144.76	1378	1415	1376	1829	985	1407	1384.33	0.02	-1050	1437	1422	1397	1382	1357	1429	1389	66	422	500	920	1	1	13102743	184	-0.48	0.48	12	0.14	-2903.00	2948.00	3865	20231107	-63.60	1287	20240906	9.32	2260	-37.74	20240104	1287	9.32	20240906	3865	-63.60	20231107	1287	9.32	20240906	0.58	N	069140	500	65 억	3148	N	N	N	N
66	20241021	150632	57	100.00	KOSDAQ	금속	N	N	N	N	N	1386	-21	5	-1.49	24842070	17948	138.50	1378	1415	1376	1829	985	1407	1384.11	0.02	-477	1437	1422	1397	1382	1357	1429	1389	66	422	500	920	1	1	13102743	182	-0.48	0.47	12	0.14	-2903.00	2948.00	3865	20231107	-64.14	1287	20240906	7.69	2260	-38.67	20240104	1287	7.69	20240906	3865	-64.14	20231107	1287	7.69	20240906	0.58	N	069140	500	65 억	3148	N	N	N	N
67	20241021	140633	57	100.00	KOSDAQ	금속	N	N	N	N	N	1377	-30	5	-2.13	22223320	16054	123.88	1378	1415	1376	1829	985	1407	1384.29	0.02	-329	1437	1422	1397	1382	1357	1429	1389	66	422	500	920	1	1	13102743	180	-0.47	0.47	12	0.12	-2903.00	2948.00	3865	20231107	-64.37	1287	20240906	6.99	2260	-39.07	20240104	1287	6.99	20240906	3865	-64.37	20231107	1287	6.99	20240906	0.58	N	069140	500	65 억	3148	N	N	N	N
68	20241021	130631	57	100.00	KOSDAQ	금속	N	N	N	N	N	1401	-6	5	-0.43	22025898	15911	122.78	1378	1415	1376	1829	985	1407	1384.32	0.02	-323	1437	1422	1397	1382	1357	1429	1389	66	422	500	920	1	1	13102743	184	-0.48	0.48	12	0.12	-2903.00	2948.00	3865	20231107	-63.75	1287	20240906	8.86	2260	-38.01	20240104	1287	8.86	20240906	3865	-63.75	20231107	1287	8.86	20240906	0.58	N	069140	500	65 억	3148	N	N	N	N
69	20241021	120632	57	100.00	KOSDAQ	금속	N	N	N	N	N	1380	-27	5	-1.92	18384187	13280	102.48	1378	1415	1376	1829	985	1407	1384.35	0.02	-198	1437	1422	1397	1382	1357	1429	1389	66	422	500	920	1	1	13102743	181	-0.48	0.47	12	0.10	-2903.00	2948.00	3865	20231107	-64.29	1287	20240906	7.23	2260	-38.94	20240104	1287	7.23	20240906	3865	-64.29	20231107	1287	7.23	20240906	0.58	N	069140	500	65 억	3148	N	N	N	N
70	20241021	110628	57	100.00	KOSDAQ	금속	N	N	N	N	N	1376	-31	5	-2.20	13478722	9718	74.99	1378	1415	1376	1829	985	1407	1386.99	0.02	-5	1437	1422	1397	1382	1357	1429	1389	66	422	500	920	1	1	13102743	180	-0.47	0.47	12	0.07	-2903.00	2948.00	3865	20231107	-64.40	1287	20240906	6.92	2260	-39.12	20240104	1287	6.92	20240906	3865	-64.40	20231107	1287	6.92	20240906	0.58	N	069140	500	65 억	3148	N	N	N	N
71	20241021	100631	57	100.00	KOSDAQ	금속	N	N	N	N	N	1383	-24	5	-1.71	5381287	3851	29.72	1378	1415	1376	1829	985	1407	1397.37	0.02	77	1437	1422	1397	1382	1357	1429	1389	66	422	500	920	1	1	13102743	181	-0.48	0.47	12	0.03	-2903.00	2948.00	3865	20231107	-64.22	1287	20240906	7.46	2260	-38.81	20240104	1287	7.46	20240906	3865	-64.22	20231107	1287	7.46	20240906	0.58	N	069140	500	65 억	3148	N	N	N	N
72	20241021	090629	57	100.00	KOSDAQ	금속	N	N	N	N	N	1394	-13	5	-0.92	4551792	3250	25.08	1378	1415	1376	1829	985	1407	1400.55	0.02	27	1437	1422	1397	1382	1357	1429	1389	66	422	500	920	1	1	13102743	183	-0.48	0.47	12	0.02	-2903.00	2948.00	3865	20231107	-63.93	1287	20240906	8.31	2260	-38.32	20240104	1287	8.31	20240906	3865	-63.93	20231107	1287	8.31	20240906	0.58	N	069140	500	65 억	3148	N	N	N	N
73	20241018	160628	57	100.00	KOSDAQ	금속	N	N	N	N	N	1407	-5	5	-0.35	17951358	12959	76.45	1403	1412	1372	1835	989	1412	1385.24	0.04	-1521	1440	1426	1398	1384	1356	1433	1391	66	423	500	930	1	1	13102743	184	-0.48	0.48	12	0.10	-2903.00	2948.00	3865	20231107	-63.60	1287	20240906	9.32	2260	-37.74	20240104	1287	9.32	20240906	3865	-63.60	20231107	1287	9.32	20240906	0.58	N	069140	500	65 억	4669	N	N	N	N
74	20241018	150646	57	100.00	KOSDAQ	금속	N	N	N	N	N	1384	-28	5	-1.98	16681530	12055	71.11	1403	1412	1372	1835	989	1412	1383.79	0.04	-1252	1440	1426	1398	1384	1356	1433	1391	66	423	500	930	1	1	13102743	181	-0.48	0.47	12	0.09	-2903.00	2948.00	3865	20231107	-64.19	1287	20240906	7.54	2260	-38.76	20240104	1287	7.54	20240906	3865	-64.19	20231107	1287	7.54	20240906	0.58	N	069140	500	65 억	4669	N	N	N	N
75	20241018	140647	57	100.00	KOSDAQ	금속	N	N	N	N	N	1378	-34	5	-2.41	14785207	10698	63.11	1403	1403	1372	1835	989	1412	1382.05	0.04	-878	1440	1426	1398	1384	1356	1433	1391	66	423	500	930	1	1	13102743	181	-0.47	0.47	12	0.08	-2903.00	2948.00	3865	20231107	-64.35	1287	20240906	7.07	2260	-39.03	20240104	1287	7.07	20240906	3865	-64.35	20231107	1287	7.07	20240906	0.58	N	069140	500	65 억	4669	N	N	N	N
76	20241018	130632	57	100.00	KOSDAQ	금속	N	N	N	N	N	1391	-21	5	-1.49	14271793	10327	60.92	1403	1403	1372	1835	989	1412	1381.99	0.04	-641	1440	1426	1398	1384	1356	1433	1391	66	423	500	930	1	1	13102743	182	-0.48	0.47	12	0.08	-2903.00	2948.00	3865	20231107	-64.01	1287	20240906	8.08	2260	-38.45	20240104	1287	8.08	20240906	3865	-64.01	20231107	1287	8.08	20240906	0.58	N	069140	500	65 억	4669	N	N	N	N
77	20241018	120639	57	100.00	KOSDAQ	금속	N	N	N	N	N	1391	-21	5	-1.49	14271793	10327	60.92	1403	1403	1372	1835	989	1412	1381.99	0.04	-641	1440	1426	1398	1384	1356	1433	1391	66	423	500	930	1	1	13102743	182	-0.48	0.47	12	0.08	-2903.00	2948.00	3865	20231107	-64.01	1287	20240906	8.08	2260	-38.45	20240104	1287	8.08	20240906	3865	-64.01	20231107	1287	8.08	20240906	0.58	N	069140	500	65 억	4669	N	N	N	N
78	20241018	110637	57	100.00	KOSDAQ	금속	N	N	N	N	N	1376	-36	5	-2.55	8611876	6209	36.63	1403	1403	1376	1835	989	1412	1387.00	0.04	-431	1440	1426	1398	1384	1356	1433	1391	66	423	500	930	1	1	13102743	180	-0.47	0.47	12	0.05	-2903.00	2948.00	3865	20231107	-64.40	1287	20240906	6.92	2260	-39.12	20240104	1287	6.92	20240906	3865	-64.40	20231107	1287	6.92	20240906	0.58	N	069140	500	65 억	4669	N	N	N	N
79	20241018	100630	57	100.00	KOSDAQ	금속	N	N	N	N	N	1383	-29	5	-2.05	6788107	4889	28.84	1403	1403	1379	1835	989	1412	1388.44	0.04	-143	1440	1426	1398	1384	1356	1433	1391	66	423	500	930	1	1	13102743	181	-0.48	0.47	12	0.04	-2903.00	2948.00	3865	20231107	-64.22	1287	20240906	7.46	2260	-38.81	20240104	1287	7.46	20240906	3865	-64.22	20231107	1287	7.46	20240906	0.58	N	069140	500	65 억	4669	N	N	N	N
80	20241018	090632	57	100.00	KOSDAQ	금속	N	N	N	N	N	1402	-10	5	-0.71	2000455	1430	8.44	1403	1403	1379	1835	989	1412	1398.92	0.04	-92	1440	1426	1398	1384	1356	1433	1391	66	423	500	930	1	1	13102743	184	-0.48	0.48	12	0.01	-2903.00	2948.00	3865	20231107	-63.73	1287	20240906	8.94	2260	-37.96	20240104	1287	8.94	20240906	3865	-63.73	20231107	1287	8.94	20240906	0.58	N	069140	500	65 억	4669	N	N	N	N
81	20241017	160630	57	100.00	KOSDAQ	금속	N	N	N	N	N	1412	24	2	1.73	23352402	16952	72.68	1377	1412	1370	1804	972	1388	1377.56	0.04	-198	1406	1397	1379	1370	1352	1401	1374	66	416	500	910	1	1	13102743	185	-0.49	0.48	12	0.13	-2903.00	2948.00	3865	20231107	-63.47	1287	20240906	9.71	2260	-37.52	20240104	1287	9.71	20240906	3865	-63.47	20231107	1287	9.71	20240906	0.58	N	069140	500	65 억	4821	N	N	N	N
82	20241017	150633	57	100.00	KOSDAQ	금속	N	N	N	N	N	1388	0	3	0.00	21394914	15561	66.71	1377	1403	1370	1804	972	1388	1374.91	0.04	-55	1406	1397	1379	1370	1352	1401	1374	66	416	500	910	1	1	13102743	182	-0.48	0.47	12	0.12	-2903.00	2948.00	3865	20231107	-64.09	1287	20240906	7.85	2260	-38.58	20240104	1287	7.85	20240906	3865	-64.09	20231107	1287	7.85	20240906	0.58	N	069140	500	65 억	4821	N	N	N	N
83	20241017	140632	57	100.00	KOSDAQ	금속	N	N	N	N	N	1382	-6	5	-0.43	21387994	15556	66.69	1377	1403	1370	1804	972	1388	1374.90	0.04	-55	1406	1397	1379	1370	1352	1401	1374	66	416	500	910	1	1	13102743	181	-0.48	0.47	12	0.12	-2903.00	2948.00	3865	20231107	-64.24	1287	20240906	7.38	2260	-38.85	20240104	1287	7.38	20240906	3865	-64.24	20231107	1287	7.38	20240906	0.58	N	069140	500	65 억	4821	N	N	N	N
84	20241017	130630	57	100.00	KOSDAQ	금속	N	N	N	N	N	1394	6	2	0.43	21078949	15332	65.73	1377	1403	1370	1804	972	1388	1374.83	0.04	-193	1406	1397	1379	1370	1352	1401	1374	66	416	500	910	1	1	13102743	183	-0.48	0.47	12	0.12	-2903.00	2948.00	3865	20231107	-63.93	1287	20240906	8.31	2260	-38.32	20240104	1287	8.31	20240906	3865	-63.93	20231107	1287	8.31	20240906	0.58	N	069140	500	65 억	4821	N	N	N	N
85	20241017	120633	57	100.00	KOSDAQ	금속	N	N	N	N	N	1381	-7	5	-0.50	18790831	13676	58.63	1377	1388	1370	1804	972	1388	1374.00	0.04	-189	1406	1397	1379	1370	1352	1401	1374	66	416	500	910	1	1	13102743	181	-0.48	0.47	12	0.10	-2903.00	2948.00	3865	20231107	-64.27	1287	20240906	7.30	2260	-38.89	20240104	1287	7.30	20240906	3865	-64.27	20231107	1287	7.30	20240906	0.58	N	069140	500	65 억	4821	N	N	N	N
86	20241017	110633	57	100.00	KOSDAQ	금속	N	N	N	N	N	1370	-18	5	-1.30	10111206	7353	31.52	1377	1388	1370	1804	972	1388	1375.11	0.04	-176	1406	1397	1379	1370	1352	1401	1374	66	416	500	910	1	1	13102743	180	-0.47	0.46	12	0.06	-2903.00	2948.00	3865	20231107	-64.55	1287	20240906	6.45	2260	-39.38	20240104	1287	6.45	20240906	3865	-64.55	20231107	1287	6.45	20240906	0.58	N	069140	500	65 억	4821	N	N	N	N
87	20241017	100633	57	100.00	KOSDAQ	금속	N	N	N	N	N	1385	-3	5	-0.22	4409607	3198	13.71	1377	1388	1376	1804	972	1388	1378.86	0.04	-176	1406	1397	1379	1370	1352	1401	1374	66	416	500	910	1	1	13102743	181	-0.48	0.47	12	0.02	-2903.00	2948.00	3865	20231107	-64.17	1287	20240906	7.61	2260	-38.72	20240104	1287	7.61	20240906	3865	-64.17	20231107	1287	7.61	20240906	0.58	N	069140	500	65 억	4821	N	N	N	N
88	20241017	090627	57	100.00	KOSDAQ	금속	N	N	N	N	N	1388	0	3	0.00	3163965	2294	9.83	1377	1388	1377	1804	972	1388	1379.23	0.04	-135	1406	1397	1379	1370	1352	1401	1374	66	416	500	910	1	1	13102743	182	-0.48	0.47	12	0.02	-2903.00	2948.00	3865	20231107	-64.09	1287	20240906	7.85	2260	-38.58	20240104	1287	7.85	20240906	3865	-64.09	20231107	1287	7.85	20240906	0.58	N	069140	500	65 억	4821	N	N	N	N
89	20241016	160625	57	100.00	KOSDAQ	금속	N	N	N	N	N	1388	-9	5	-0.64	31951477	23325	114.28	1384	1388	1361	1816	978	1397	1369.84	0.04	-190	1413	1405	1390	1382	1367	1409	1386	66	419	500	920	1	1	13102743	182	-0.48	0.47	12	0.18	-2903.00	2948.00	3865	20231107	-64.09	1287	20240906	7.85	2260	-38.58	20240104	1287	7.85	20240906	3865	-64.09	20231107	1287	7.85	20240906	0.58	N	069140	500	65 억	5011	N	N	N	N
90	20241016	150628	57	100.00	KOSDAQ	금속	N	N	N	N	N	1386	-11	5	-0.79	31334839	22880	112.10	1384	1388	1361	1816	978	1397	1369.53	0.04	-67	1413	1405	1390	1382	1367	1409	1386	66	419	500	920	1	1	13102743	182	-0.48	0.47	12	0.17	-2903.00	2948.00	3865	20231107	-64.14	1287	20240906	7.69	2260	-38.67	20240104	1287	7.69	20240906	3865	-64.14	20231107	1287	7.69	20240906	0.58	N	069140	500	65 억	5011	N	N	N	N
91	20241016	140628	57	100.00	KOSDAQ	금속	N	N	N	N	N	1371	-26	5	-1.86	25027483	18271	89.52	1384	1388	1361	1816	978	1397	1369.79	0.04	234	1413	1405	1390	1382	1367	1409	1386	66	419	500	920	1	1	13102743	180	-0.47	0.47	12	0.14	-2903.00	2948.00	3865	20231107	-64.53	1287	20240906	6.53	2260	-39.34	20240104	1287	6.53	20240906	3865	-64.53	20231107	1287	6.53	20240906	0.58	N	069140	500	65 억	5011	N	N	N	N
92	20241016	130626	57	100.00	KOSDAQ	금속	N	N	N	N	N	1384	-13	5	-0.93	23876766	17434	85.42	1384	1388	1361	1816	978	1397	1369.55	0.04	371	1413	1405	1390	1382	1367	1409	1386	66	419	500	920	1	1	13102743	181	-0.48	0.47	12	0.13	-2903.00	2948.00	3865	20231107	-64.19	1287	20240906	7.54	2260	-38.76	20240104	1287	7.54	20240906	3865	-64.19	20231107	1287	7.54	20240906	0.58	N	069140	500	65 억	5011	N	N	N	N
93	20241016	120627	57	100.00	KOSDAQ	금속	N	N	N	N	N	1376	-21	5	-1.50	19970804	14570	71.39	1384	1388	1365	1816	978	1397	1370.68	0.04	372	1413	1405	1390	1382	1367	1409	1386	66	419	500	920	1	1	13102743	180	-0.47	0.47	12	0.11	-2903.00	2948.00	3865	20231107	-64.40	1287	20240906	6.92	2260	-39.12	20240104	1287	6.92	20240906	3865	-64.40	20231107	1287	6.92	20240906	0.58	N	069140	500	65 억	5011	N	N	N	N
94	20241016	110625	57	100.00	KOSDAQ	금속	N	N	N	N	N	1374	-23	5	-1.65	14916796	10882	53.32	1384	1388	1365	1816	978	1397	1370.78	0.04	374	1413	1405	1390	1382	1367	1409	1386	66	419	500	920	1	1	13102743	180	-0.47	0.47	12	0.08	-2903.00	2948.00	3865	20231107	-64.45	1287	20240906	6.76	2260	-39.20	20240104	1287	6.76	20240906	3865	-64.45	20231107	1287	6.76	20240906	0.58	N	069140	500	65 억	5011	N	N	N	N
95	20241016	100626	57	100.00	KOSDAQ	금속	N	N	N	N	N	1380	-17	5	-1.22	10442574	7614	37.31	1384	1388	1365	1816	978	1397	1371.50	0.04	223	1413	1405	1390	1382	1367	1409	1386	66	419	500	920	1	1	13102743	181	-0.48	0.47	12	0.06	-2903.00	2948.00	3865	20231107	-64.29	1287	20240906	7.23	2260	-38.94	20240104	1287	7.23	20240906	3865	-64.29	20231107	1287	7.23	20240906	0.58	N	069140	500	65 억	5011	N	N	N	N
96	20241016	090627	57	100.00	KOSDAQ	금속	N	N	N	N	N	1388	-9	5	-0.64	2567880	1862	9.12	1384	1388	1365	1816	978	1397	1379.10	0.04	-514	1413	1405	1390	1382	1367	1409	1386	66	419	500	920	1	1	13102743	182	-0.48	0.47	12	0.01	-2903.00	2948.00	3865	20231107	-64.09	1287	20240906	7.85	2260	-38.58	20240104	1287	7.85	20240906	3865	-64.09	20231107	1287	7.85	20240906	0.58	N	069140	500	65 억	5011	N	N	N	N
97	20241015	160622	57	100.00	KOSDAQ	금속	N	N	N	N	N	1397	-2	5	-0.14	28263078	20410	129.25	1386	1398	1375	1818	980	1399	1384.73	0.03	746	1424	1411	1398	1385	1372	1412	1386	66	419	500	920	1	1	13102743	183	-0.48	0.47	12	0.16	-2903.00	2948.00	3865	20231107	-63.86	1287	20240906	8.55	2260	-38.19	20240104	1287	8.55	20240906	3865	-63.86	20231107	1287	8.55	20240906	0.58	N	069140	500	65 억	4265	N	N	N	N
98	20241015	150628	57	100.00	KOSDAQ	금속	N	N	N	N	N	1384	-15	5	-1.07	25023759	18077	114.48	1386	1398	1375	1818	980	1399	1384.24	0.03	961	1424	1411	1398	1385	1372	1412	1386	66	419	500	920	1	1	13102743	181	-0.48	0.47	12	0.14	-2903.00	2948.00	3865	20231107	-64.19	1287	20240906	7.54	2260	-38.76	20240104	1287	7.54	20240906	3865	-64.19	20231107	1287	7.54	20240906	0.58	N	069140	500	65 억	4265	N	N	N	N
99	20241015	140628	57	100.00	KOSDAQ	금속	N	N	N	N	N	1382	-17	5	-1.22	16959633	12254	77.60	1386	1398	1375	1818	980	1399	1383.94	0.03	963	1424	1411	1398	1385	1372	1412	1386	66	419	500	920	1	1	13102743	181	-0.48	0.47	12	0.09	-2903.00	2948.00	3865	20231107	-64.24	1287	20240906	7.38	2260	-38.85	20240104	1287	7.38	20240906	3865	-64.24	20231107	1287	7.38	20240906	0.58	N	069140	500	65 억	4265	N	N	N	N
100	20241015	130625	57	100.00	KOSDAQ	금속	N	N	N	N	N	1384	-15	5	-1.07	16940244	12240	77.51	1386	1398	1375	1818	980	1399	1383.94	0.03	967	1424	1411	1398	1385	1372	1412	1386	66	419	500	920	1	1	13102743	181	-0.48	0.47	12	0.09	-2903.00	2948.00	3865	20231107	-64.19	1287	20240906	7.54	2260	-38.76	20240104	1287	7.54	20240906	3865	-64.19	20231107	1287	7.54	20240906	0.58	N	069140	500	65 억	4265	N	N	N	N
101	20241015	120626	57	100.00	KOSDAQ	금속	N	N	N	N	N	1392	-7	5	-0.50	16799082	12138	76.87	1386	1398	1375	1818	980	1399	1383.94	0.03	967	1424	1411	1398	1385	1372	1412	1386	66	419	500	920	1	1	13102743	182	-0.48	0.47	12	0.09	-2903.00	2948.00	3865	20231107	-63.98	1287	20240906	8.16	2260	-38.41	20240104	1287	8.16	20240906	3865	-63.98	20231107	1287	8.16	20240906	0.58	N	069140	500	65 억	4265	N	N	N	N
102	20241015	110629	57	100.00	KOSDAQ	금속	N	N	N	N	N	1379	-20	5	-1.43	10685199	7700	48.76	1386	1398	1378	1818	980	1399	1387.60	0.03	1040	1424	1411	1398	1385	1372	1412	1386	66	419	500	920	1	1	13102743	181	-0.48	0.47	12	0.06	-2903.00	2948.00	3865	20231107	-64.32	1287	20240906	7.15	2260	-38.98	20240104	1287	7.15	20240906	3865	-64.32	20231107	1287	7.15	20240906	0.58	N	069140	500	65 억	4265	N	N	N	N
103	20241015	100627	57	100.00	KOSDAQ	금속	N	N	N	N	N	1392	-7	5	-0.50	9407203	6774	42.90	1386	1398	1385	1818	980	1399	1388.63	0.03	967	1424	1411	1398	1385	1372	1412	1386	66	419	500	920	1	1	13102743	182	-0.48	0.47	12	0.05	-2903.00	2948.00	3865	20231107	-63.98	1287	20240906	8.16	2260	-38.41	20240104	1287	8.16	20240906	3865	-63.98	20231107	1287	8.16	20240906	0.58	N	069140	500	65 억	4265	N	N	N	N
104	20241015	090625	57	100.00	KOSDAQ	금속	N	N	N	N	N	1386	-13	5	-0.93	4112309	2963	18.76	1386	1398	1386	1818	980	1399	1387.67	0.03	417	1424	1411	1398	1385	1372	1412	1386	66	419	500	920	1	1	13102743	182	-0.48	0.47	12	0.02	-2903.00	2948.00	3865	20231107	-64.14	1287	20240906	7.69	2260	-38.67	20240104	1287	7.69	20240906	3865	-64.14	20231107	1287	7.69	20240906	0.58	N	069140	500	65 억	4265	N	N	N	N
105	20241014	160610	57	100.00	KOSDAQ	금속	N	N	N	N	N	1399	-12	5	-0.85	22087332	15791	21.84	1399	1411	1385	1834	988	1411	1398.71	0.05	-2165	1481	1445	1408	1372	1335	1427	1354	66	423	500	930	1	1	13102743	183	-0.48	0.47	12	0.12	-2903.00	2948.00	3865	20231107	-63.80	1287	20240906	8.70	2260	-38.10	20240104	1287	8.70	20240906	3865	-63.80	20231107	1287	8.70	20240906	0.58	N	069140	500	65 억	6373	N	N	N	N
106	20241014	150619	57	100.00	KOSDAQ	금속	N	N	N	N	N	1395	-16	5	-1.13	20902433	14944	20.67	1399	1411	1385	1834	988	1411	1398.69	0.05	-2165	1481	1445	1408	1372	1335	1427	1354	66	423	500	930	1	1	13102743	183	-0.48	0.47	12	0.11	-2903.00	2948.00	3865	20231107	-63.91	1287	20240906	8.39	2260	-38.27	20240104	1287	8.39	20240906	3865	-63.91	20231107	1287	8.39	20240906	0.58	N	069140	500	65 억	6373	N	N	N	N
107	20241014	140619	57	100.00	KOSDAQ	금속	N	N	N	N	N	1395	-16	5	-1.13	18608233	13302	18.40	1399	1411	1385	1834	988	1411	1398.88	0.05	-2165	1481	1445	1408	1372	1335	1427	1354	66	423	500	930	1	1	13102743	183	-0.48	0.47	12	0.10	-2903.00	2948.00	3865	20231107	-63.91	1287	20240906	8.39	2260	-38.27	20240104	1287	8.39	20240906	3865	-63.91	20231107	1287	8.39	20240906	0.58	N	069140	500	65 억	6373	N	N	N	N
108	20241014	130618	57	100.00	KOSDAQ	금속	N	N	N	N	N	1399	-12	5	-0.85	15345925	10964	15.17	1399	1411	1385	1834	988	1411	1399.63	0.05	-2165	1481	1445	1408	1372	1335	1427	1354	66	423	500	930	1	1	13102743	183	-0.48	0.47	12	0.08	-2903.00	2948.00	3865	20231107	-63.80	1287	20240906	8.70	2260	-38.10	20240104	1287	8.70	20240906	3865	-63.80	20231107	1287	8.70	20240906	0.58	N	069140	500	65 억	6373	N	N	N	N
109	20241014	120611	57	100.00	KOSDAQ	금속	N	N	N	N	N	1398	-13	5	-0.92	15331935	10954	15.15	1399	1411	1385	1834	988	1411	1399.63	0.05	-2165	1481	1445	1408	1372	1335	1427	1354	66	423	500	930	1	1	13102743	183	-0.48	0.47	12	0.08	-2903.00	2948.00	3865	20231107	-63.83	1287	20240906	8.62	2260	-38.14	20240104	1287	8.62	20240906	3865	-63.83	20231107	1287	8.62	20240906	0.58	N	069140	500	65 억	6373	N	N	N	N
110	20241014	110612	57	100.00	KOSDAQ	금속	N	N	N	N	N	1395	-16	5	-1.13	11798224	8422	11.65	1399	1411	1385	1834	988	1411	1400.85	0.05	-2165	1481	1445	1408	1372	1335	1427	1354	66	423	500	930	1	1	13102743	183	-0.48	0.47	12	0.06	-2903.00	2948.00	3865	20231107	-63.91	1287	20240906	8.39	2260	-38.27	20240104	1287	8.39	20240906	3865	-63.91	20231107	1287	8.39	20240906	0.58	N	069140	500	65 억	6373	N	N	N	N
111	20241014	100611	57	100.00	KOSDAQ	금속	N	N	N	N	N	1401	-10	5	-0.71	10817093	7720	10.68	1399	1411	1385	1834	988	1411	1401.14	0.05	-2154	1481	1445	1408	1372	1335	1427	1354	66	423	500	930	1	1	13102743	184	-0.48	0.48	12	0.06	-2903.00	2948.00	3865	20231107	-63.75	1287	20240906	8.86	2260	-38.01	20240104	1287	8.86	20240906	3865	-63.75	20231107	1287	8.86	20240906	0.58	N	069140	500	65 억	6373	N	N	N	N
112	20241014	090616	57	100.00	KOSDAQ	금속	N	N	N	N	N	1387	-24	5	-1.70	7681901	5473	7.57	1399	1411	1385	1834	988	1411	1403.56	0.05	-2153	1481	1445	1408	1372	1335	1427	1354	66	423	500	930	1	1	13102743	182	-0.48	0.47	12	0.04	-2903.00	2948.00	3865	20231107	-64.11	1287	20240906	7.77	2260	-38.63	20240104	1287	7.77	20240906	3865	-64.11	20231107	1287	7.77	20240906	0.58	N	069140	500	65 억	6373	N	N	N	N
113	20241011	160602	57	100.00	KOSDAQ	금속	N	N	N	N	N	1411	-20	5	-1.40	101946276	72040	374.90	1432	1444	1371	1860	1002	1431	1415.14	0.02	3804	1461	1446	1433	1418	1405	1439	1411	66	429	500	940	1	1	13102743	185	-0.49	0.48	12	0.55	-2903.00	2948.00	3865	20231107	-63.49	1287	20240906	9.63	2260	-37.57	20240104	1287	9.63	20240906	3865	-63.49	20231107	1287	9.63	20240906	0.58	N	069140	500	65 억	2569	N	N	N	N
114	20241011	150612	57	100.00	KOSDAQ	금속	N	N	N	N	N	1408	-23	5	-1.61	90421109	63839	332.22	1432	1444	1371	1860	1002	1431	1416.39	0.02	4416	1461	1446	1433	1418	1405	1439	1411	66	429	500	940	1	1	13102743	184	-0.49	0.48	12	0.49	-2903.00	2948.00	3865	20231107	-63.57	1287	20240906	9.40	2260	-37.70	20240104	1287	9.40	20240906	3865	-63.57	20231107	1287	9.40	20240906	0.58	N	069140	500	65 억	2569	N	N	N	N
115	20241011	140613	57	100.00	KOSDAQ	금속	N	N	N	N	N	1408	-23	5	-1.61	89967103	63517	330.54	1432	1444	1371	1860	1002	1431	1416.43	0.02	4419	1461	1446	1433	1418	1405	1439	1411	66	429	500	940	1	1	13102743	184	-0.49	0.48	12	0.48	-2903.00	2948.00	3865	20231107	-63.57	1287	20240906	9.40	2260	-37.70	20240104	1287	9.40	20240906	3865	-63.57	20231107	1287	9.40	20240906	0.58	N	069140	500	65 억	2569	N	N	N	N
116	20241011	130613	57	100.00	KOSDAQ	금속	N	N	N	N	N	1406	-25	5	-1.75	80587847	56856	295.88	1432	1444	1371	1860	1002	1431	1417.40	0.02	8190	1461	1446	1433	1418	1405	1439	1411	66	429	500	940	1	1	13102743	184	-0.48	0.48	12	0.43	-2903.00	2948.00	3865	20231107	-63.62	1287	20240906	9.25	2260	-37.79	20240104	1287	9.25	20240906	3865	-63.62	20231107	1287	9.25	20240906	0.58	N	069140	500	65 억	2569	N	N	N	N
117	20241011	120609	57	100.00	KOSDAQ	금속	N	N	N	N	N	1411	-20	5	-1.40	76919235	54247	282.30	1432	1444	1371	1860	1002	1431	1417.94	0.02	8185	1461	1446	1433	1418	1405	1439	1411	66	429	500	940	1	1	13102743	185	-0.49	0.48	12	0.41	-2903.00	2948.00	3865	20231107	-63.49	1287	20240906	9.63	2260	-37.57	20240104	1287	9.63	20240906	3865	-63.49	20231107	1287	9.63	20240906	0.58	N	069140	500	65 억	2569	N	N	N	N
118	20241011	110609	57	100.00	KOSDAQ	금속	N	N	N	N	N	1408	-23	5	-1.61	64383218	45350	236.00	1432	1444	1371	1860	1002	1431	1419.70	0.02	8185	1461	1446	1433	1418	1405	1439	1411	66	429	500	940	1	1	13102743	184	-0.49	0.48	12	0.35	-2903.00	2948.00	3865	20231107	-63.57	1287	20240906	9.40	2260	-37.70	20240104	1287	9.40	20240906	3865	-63.57	20231107	1287	9.40	20240906	0.58	N	069140	500	65 억	2569	N	N	N	N
119	20241011	100617	57	100.00	KOSDAQ	금속	N	N	N	N	N	1417	-14	5	-0.98	28276130	19786	102.97	1432	1444	1371	1860	1002	1431	1429.10	0.02	462	1461	1446	1433	1418	1405	1439	1411	66	429	500	940	1	1	13102743	186	-0.49	0.48	12	0.15	-2903.00	2948.00	3865	20231107	-63.34	1287	20240906	10.10	2260	-37.30	20240104	1287	10.10	20240906	3865	-63.34	20231107	1287	10.10	20240906	0.58	N	069140	500	65 억	2569	N	N	N	N
120	20241011	090613	57	100.00	KOSDAQ	금속	N	N	N	N	N	1433	2	2	0.14	6503563	4571	23.79	1432	1433	1371	1860	1002	1431	1422.79	0.02	174	1461	1446	1433	1418	1405	1439	1411	66	429	500	940	1	1	13102743	188	-0.49	0.49	12	0.03	-2903.00	2948.00	3865	20231107	-62.92	1287	20240906	11.34	2260	-36.59	20240104	1287	11.34	20240906	3865	-62.92	20231107	1287	11.34	20240906	0.58	N	069140	500	65 억	2569	N	N	N	N
121	20241010	160625	57	100.00	KOSDAQ	금속	N	N	N	N	N	1431	-4	5	-0.28	27498152	19216	24.77	1435	1448	1420	1865	1005	1435	1431.00	0.02	-772	1496	1465	1412	1381	1328	1439	1355	66	430	500	940	1	1	13102743	188	-0.49	0.49	12	0.15	-2903.00	2948.00	3865	20231107	-62.98	1287	20240906	11.19	2260	-36.68	20240104	1287	11.19	20240906	3865	-62.98	20231107	1287	11.19	20240906	0.58	N	069140	500	65 억	2741	N	N	N	N
122	20241010	150635	57	100.00	KOSDAQ	금속	N	N	N	N	N	1426	-9	5	-0.63	23492896	16409	21.15	1435	1448	1420	1865	1005	1435	1431.71	0.02	-750	1496	1465	1412	1381	1328	1439	1355	66	430	500	940	1	1	13102743	187	-0.49	0.48	12	0.13	-2903.00	2948.00	3865	20231107	-63.10	1287	20240906	10.80	2260	-36.90	20240104	1287	10.80	20240906	3865	-63.10	20231107	1287	10.80	20240906	0.58	N	069140	500	65 억	2741	N	N	N	N
123	20241010	140630	57	100.00	KOSDAQ	금속	N	N	N	N	N	1429	-6	5	-0.42	16806423	11729	15.12	1435	1448	1420	1865	1005	1435	1432.89	0.02	-460	1496	1465	1412	1381	1328	1439	1355	66	430	500	940	1	1	13102743	187	-0.49	0.48	12	0.09	-2903.00	2948.00	3865	20231107	-63.03	1287	20240906	11.03	2260	-36.77	20240104	1287	11.03	20240906	3865	-63.03	20231107	1287	11.03	20240906	0.58	N	069140	500	65 억	2741	N	N	N	N
124	20241010	130628	57	100.00	KOSDAQ	금속	N	N	N	N	N	1429	-6	5	-0.42	16600694	11585	14.93	1435	1448	1420	1865	1005	1435	1432.95	0.02	-363	1496	1465	1412	1381	1328	1439	1355	66	430	500	940	1	1	13102743	187	-0.49	0.48	12	0.09	-2903.00	2948.00	3865	20231107	-63.03	1287	20240906	11.03	2260	-36.77	20240104	1287	11.03	20240906	3865	-63.03	20231107	1287	11.03	20240906	0.58	N	069140	500	65 억	2741	N	N	N	N
125	20241010	120629	57	100.00	KOSDAQ	금속	N	N	N	N	N	1430	-5	5	-0.35	13132184	9150	11.80	1435	1448	1430	1865	1005	1435	1435.21	0.02	-523	1496	1465	1412	1381	1328	1439	1355	66	430	500	940	1	1	13102743	187	-0.49	0.49	12	0.07	-2903.00	2948.00	3865	20231107	-63.00	1287	20240906	11.11	2260	-36.73	20240104	1287	11.11	20240906	3865	-63.00	20231107	1287	11.11	20240906	0.58	N	069140	500	65 억	2741	N	N	N	N
126	20241010	110628	57	100.00	KOSDAQ	금속	N	N	N	N	N	1431	-4	5	-0.28	12764195	8893	11.46	1435	1448	1430	1865	1005	1435	1435.31	0.02	-523	1496	1465	1412	1381	1328	1439	1355	66	430	500	940	1	1	13102743	188	-0.49	0.49	12	0.07	-2903.00	2948.00	3865	20231107	-62.98	1287	20240906	11.19	2260	-36.68	20240104	1287	11.19	20240906	3865	-62.98	20231107	1287	11.19	20240906	0.58	N	069140	500	65 억	2741	N	N	N	N
127	20241010	100627	57	100.00	KOSDAQ	금속	N	N	N	N	N	1432	-3	5	-0.21	12599478	8778	11.32	1435	1448	1430	1865	1005	1435	1435.35	0.02	-499	1496	1465	1412	1381	1328	1439	1355	66	430	500	940	1	1	13102743	188	-0.49	0.49	12	0.07	-2903.00	2948.00	3865	20231107	-62.95	1287	20240906	11.27	2260	-36.64	20240104	1287	11.27	20240906	3865	-62.95	20231107	1287	11.27	20240906	0.58	N	069140	500	65 억	2741	N	N	N	N
128	20241010	090629	57	100.00	KOSDAQ	금속	N	N	N	N	N	1436	1	2	0.07	8228342	5733	7.39	1435	1440	1434	1865	1005	1435	1435.26	0.02	-379	1496	1465	1412	1381	1328	1439	1355	66	430	500	940	1	1	13102743	188	-0.49	0.49	12	0.04	-2903.00	2948.00	3865	20231107	-62.85	1287	20240906	11.58	2260	-36.46	20240104	1287	11.58	20240906	3865	-62.85	20231107	1287	11.58	20240906	0.58	N	069140	500	65 억	2741	N	N	N	N
129	20241008	160624	57	100.00	KOSDAQ	금속	N	N	N	N	N	1435	-2	5	-0.14	109665712	77570	208.97	1436	1443	1359	1868	1006	1437	1413.76	0.02	-547	1488	1462	1411	1385	1334	1475	1398	66	431	500	940	1	1	13102743	188	-0.49	0.49	12	0.59	-2903.00	2948.00	3865	20231107	-62.87	1287	20240906	11.50	2260	-36.50	20240104	1287	11.50	20240906	3865	-62.87	20231107	1287	11.50	20240906	0.58	N	069140	500	65 억	3188	N	N	N	N
130	20241008	150628	57	100.00	KOSDAQ	금속	N	N	N	N	N	1415	-22	5	-1.53	71797615	51040	137.50	1436	1437	1359	1868	1006	1437	1406.69	0.02	-465	1488	1462	1411	1385	1334	1475	1398	66	431	500	940	1	1	13102743	185	-0.49	0.48	12	0.39	-2903.00	2948.00	3865	20231107	-63.39	1287	20240906	9.95	2260	-37.39	20240104	1287	9.95	20240906	3865	-63.39	20231107	1287	9.95	20240906	0.58	N	069140	500	65 억	3188	N	N	N	N
131	20241008	140626	57	100.00	KOSDAQ	금속	N	N	N	N	N	1430	-7	5	-0.49	59509632	42364	114.13	1436	1437	1359	1868	1006	1437	1404.72	0.02	-1021	1488	1462	1411	1385	1334	1475	1398	66	431	500	940	1	1	13102743	187	-0.49	0.49	12	0.32	-2903.00	2948.00	3865	20231107	-63.00	1287	20240906	11.11	2260	-36.73	20240104	1287	11.11	20240906	3865	-63.00	20231107	1287	11.11	20240906	0.58	N	069140	500	65 억	3188	N	N	N	N
132	20241008	130625	57	100.00	KOSDAQ	금속	N	N	N	N	N	1405	-32	5	-2.23	42598426	30335	81.72	1436	1437	1359	1868	1006	1437	1404.27	0.02	1480	1488	1462	1411	1385	1334	1475	1398	66	431	500	940	1	1	13102743	184	-0.48	0.48	12	0.23	-2903.00	2948.00	3865	20231107	-63.65	1287	20240906	9.17	2260	-37.83	20240104	1287	9.17	20240906	3865	-63.65	20231107	1287	9.17	20240906	0.58	N	069140	500	65 억	3188	N	N	N	N
133	20241008	120626	57	100.00	KOSDAQ	금속	N	N	N	N	N	1406	-31	5	-2.16	42594210	30332	81.71	1436	1437	1359	1868	1006	1437	1404.27	0.02	1482	1488	1462	1411	1385	1334	1475	1398	66	431	500	940	1	1	13102743	184	-0.48	0.48	12	0.23	-2903.00	2948.00	3865	20231107	-63.62	1287	20240906	9.25	2260	-37.79	20240104	1287	9.25	20240906	3865	-63.62	20231107	1287	9.25	20240906	0.58	N	069140	500	65 억	3188	N	N	N	N
134	20241008	110625	57	100.00	KOSDAQ	금속	N	N	N	N	N	1403	-34	5	-2.37	37587637	26753	72.07	1436	1437	1359	1868	1006	1437	1404.99	0.02	1642	1488	1462	1411	1385	1334	1475	1398	66	431	500	940	1	1	13102743	184	-0.48	0.48	12	0.20	-2903.00	2948.00	3865	20231107	-63.70	1287	20240906	9.01	2260	-37.92	20240104	1287	9.01	20240906	3865	-63.70	20231107	1287	9.01	20240906	0.58	N	069140	500	65 억	3188	N	N	N	N
135	20241008	100627	57	100.00	KOSDAQ	금속	N	N	N	N	N	1404	-33	5	-2.30	37251651	26513	71.43	1436	1437	1359	1868	1006	1437	1405.03	0.02	1878	1488	1462	1411	1385	1334	1475	1398	66	431	500	940	1	1	13102743	184	-0.48	0.48	12	0.20	-2903.00	2948.00	3865	20231107	-63.67	1287	20240906	9.09	2260	-37.88	20240104	1287	9.09	20240906	3865	-63.67	20231107	1287	9.09	20240906	0.58	N	069140	500	65 억	3188	N	N	N	N
136	20241008	090625	57	100.00	KOSDAQ	금속	N	N	N	N	N	1410	-27	5	-1.88	9246321	6446	17.37	1436	1437	1410	1868	1006	1437	1434.43	0.02	-1032	1488	1462	1411	1385	1334	1475	1398	66	431	500	940	1	1	13102743	185	-0.49	0.48	12	0.05	-2903.00	2948.00	3865	20231107	-63.52	1287	20240906	9.56	2260	-37.61	20240104	1287	9.56	20240906	3865	-63.52	20231107	1287	9.56	20240906	0.58	N	069140	500	65 억	3188	N	N	N	N
137	20241007	160627	57	100.00	KOSDAQ	금속	N	N	N	N	N	1437	25	2	1.77	52624133	37109	180.11	1395	1437	1360	1835	989	1412	1418.10	0.02	549	1438	1424	1402	1388	1366	1432	1396	66	423	500	930	1	1	13102743	188	-0.50	0.49	12	0.28	-2903.00	2948.00	3865	20231107	-62.82	1287	20240906	11.66	2260	-36.42	20240104	1287	11.66	20240906	3865	-62.82	20231107	1287	11.66	20240906	0.58	N	069140	500	65 억	2816	N	N	N	N
138	20241007	150607	57	100.00	KOSDAQ	금속	N	N	N	N	N	1426	14	2	0.99	47770378	33708	163.60	1395	1428	1360	1835	989	1412	1417.18	0.02	771	1438	1424	1402	1388	1366	1432	1396	66	423	500	930	1	1	13102743	187	-0.49	0.48	12	0.26	-2903.00	2948.00	3865	20231107	-63.10	1287	20240906	10.80	2260	-36.90	20240104	1287	10.80	20240906	3865	-63.10	20231107	1287	10.80	20240906	0.58	N	069140	500	65 억	2816	N	N	N	N
139	20241007	140630	57	100.00	KOSDAQ	금속	N	N	N	N	N	1425	13	2	0.92	26965911	19086	92.63	1395	1428	1360	1835	989	1412	1412.86	0.02	-232	1438	1424	1402	1388	1366	1432	1396	66	423	500	930	1	1	13102743	187	-0.49	0.48	12	0.15	-2903.00	2948.00	3865	20231107	-63.13	1287	20240906	10.72	2260	-36.95	20240104	1287	10.72	20240906	3865	-63.13	20231107	1287	10.72	20240906	0.58	N	069140	500	65 억	2816	N	N	N	N
140	20241007	130609	57	100.00	KOSDAQ	금속	N	N	N	N	N	1423	11	2	0.78	26866269	19016	92.29	1395	1428	1360	1835	989	1412	1412.82	0.02	-272	1438	1424	1402	1388	1366	1432	1396	66	423	500	930	1	1	13102743	186	-0.49	0.48	12	0.15	-2903.00	2948.00	3865	20231107	-63.18	1287	20240906	10.57	2260	-37.04	20240104	1287	10.57	20240906	3865	-63.18	20231107	1287	10.57	20240906	0.58	N	069140	500	65 억	2816	N	N	N	N
141	20241007	120641	57	100.00	KOSDAQ	금속	N	N	N	N	N	1426	14	2	0.99	26228955	18565	90.10	1395	1428	1360	1835	989	1412	1412.82	0.02	-272	1438	1424	1402	1388	1366	1432	1396	66	423	500	930	1	1	13102743	187	-0.49	0.48	12	0.14	-2903.00	2948.00	3865	20231107	-63.10	1287	20240906	10.80	2260	-36.90	20240104	1287	10.80	20240906	3865	-63.10	20231107	1287	10.80	20240906	0.58	N	069140	500	65 억	2816	N	N	N	N
142	20241007	110559	57	100.00	KOSDAQ	금속	N	N	N	N	N	1427	15	2	1.06	18457654	13106	63.61	1395	1427	1360	1835	989	1412	1408.34	0.02	-730	1438	1424	1402	1388	1366	1432	1396	66	423	500	930	1	1	13102743	187	-0.49	0.48	12	0.10	-2903.00	2948.00	3865	20231107	-63.08	1287	20240906	10.88	2260	-36.86	20240104	1287	10.88	20240906	3865	-63.08	20231107	1287	10.88	20240906	0.58	N	069140	500	65 억	2816	N	N	N	N
143	20241007	100559	57	100.00	KOSDAQ	금속	N	N	N	N	N	1410	-2	5	-0.14	12956320	9230	44.80	1395	1415	1360	1835	989	1412	1403.72	0.02	-662	1438	1424	1402	1388	1366	1432	1396	66	423	500	930	1	1	13102743	185	-0.49	0.48	12	0.07	-2903.00	2948.00	3865	20231107	-63.52	1287	20240906	9.56	2260	-37.61	20240104	1287	9.56	20240906	3865	-63.52	20231107	1287	9.56	20240906	0.58	N	069140	500	65 억	2816	N	N	N	N
144	20241007	090632	57	100.00	KOSDAQ	금속	N	N	N	N	N	1405	-7	5	-0.50	8145722	5813	28.21	1395	1415	1360	1835	989	1412	1401.29	0.02	-872	1438	1424	1402	1388	1366	1432	1396	66	423	500	930	1	1	13102743	184	-0.48	0.48	12	0.04	-2903.00	2948.00	3865	20231107	-63.65	1287	20240906	9.17	2260	-37.83	20240104	1287	9.17	20240906	3865	-63.65	20231107	1287	9.17	20240906	0.58	N	069140	500	65 억	2816	N	N	N	N
145	20241004	160542	57	100.00	KOSDAQ	금속	N	N	N	N	N	1412	-8	5	-0.56	28925291	20604	22.23	1390	1416	1380	1846	994	1420	1403.87	0.01	845	1509	1464	1407	1362	1305	1436	1334	66	426	500	930	1	1	13102743	185	-0.49	0.48	12	0.16	-2903.00	2948.00	3865	20231107	-63.47	1287	20240906	9.71	2260	-37.52	20240104	1287	9.71	20240906	3865	-63.47	20231107	1287	9.71	20240906	0.58	N	069140	500	65 억	1943	N	N	N	N
146	20241004	150548	57	100.00	KOSDAQ	금속	N	N	N	N	N	1408	-12	5	-0.85	28202884	20091	21.67	1390	1416	1380	1846	994	1420	1403.76	0.01	971	1509	1464	1407	1362	1305	1436	1334	66	426	500	930	1	1	13102743	184	-0.49	0.48	12	0.15	-2903.00	2948.00	3865	20231107	-63.57	1287	20240906	9.40	2260	-37.70	20240104	1287	9.40	20240906	3865	-63.57	20231107	1287	9.40	20240906	0.58	N	069140	500	65 억	1943	N	N	N	N
147	20241004	140550	57	100.00	KOSDAQ	금속	N	N	N	N	N	1409	-11	5	-0.77	24712080	17615	19.00	1390	1416	1380	1846	994	1420	1402.90	0.01	1292	1509	1464	1407	1362	1305	1436	1334	66	426	500	930	1	1	13102743	185	-0.49	0.48	12	0.13	-2903.00	2948.00	3865	20231107	-63.54	1287	20240906	9.48	2260	-37.65	20240104	1287	9.48	20240906	3865	-63.54	20231107	1287	9.48	20240906	0.58	N	069140	500	65 억	1943	N	N	N	N
148	20241004	130546	57	100.00	KOSDAQ	금속	N	N	N	N	N	1415	-5	5	-0.35	23168878	16511	17.81	1390	1416	1380	1846	994	1420	1403.24	0.01	745	1509	1464	1407	1362	1305	1436	1334	66	426	500	930	1	1	13102743	185	-0.49	0.48	12	0.13	-2903.00	2948.00	3865	20231107	-63.39	1287	20240906	9.95	2260	-37.39	20240104	1287	9.95	20240906	3865	-63.39	20231107	1287	9.95	20240906	0.58	N	069140	500	65 억	1943	N	N	N	N
149	20241004	120547	57	100.00	KOSDAQ	금속	N	N	N	N	N	1412	-8	5	-0.56	22066319	15732	16.97	1390	1416	1380	1846	994	1420	1402.64	0.01	747	1509	1464	1407	1362	1305	1436	1334	66	426	500	930	1	1	13102743	185	-0.49	0.48	12	0.12	-2903.00	2948.00	3865	20231107	-63.47	1287	20240906	9.71	2260	-37.52	20240104	1287	9.71	20240906	3865	-63.47	20231107	1287	9.71	20240906	0.58	N	069140	500	65 억	1943	N	N	N	N
150	20241004	110543	57	100.00	KOSDAQ	금속	N	N	N	N	N	1413	-7	5	-0.49	15343039	10955	11.82	1390	1416	1380	1846	994	1420	1400.55	0.01	718	1509	1464	1407	1362	1305	1436	1334	66	426	500	930	1	1	13102743	185	-0.49	0.48	12	0.08	-2903.00	2948.00	3865	20231107	-63.44	1287	20240906	9.79	2260	-37.48	20240104	1287	9.79	20240906	3865	-63.44	20231107	1287	9.79	20240906	0.58	N	069140	500	65 억	1943	N	N	N	N
151	20241004	100541	57	100.00	KOSDAQ	금속	N	N	N	N	N	1414	-6	5	-0.42	13233959	9463	10.21	1390	1416	1380	1846	994	1420	1398.50	0.01	455	1509	1464	1407	1362	1305	1436	1334	66	426	500	930	1	1	13102743	185	-0.49	0.48	12	0.07	-2903.00	2948.00	3865	20231107	-63.42	1287	20240906	9.87	2260	-37.43	20240104	1287	9.87	20240906	3865	-63.42	20231107	1287	9.87	20240906	0.58	N	069140	500	65 억	1943	N	N	N	N
152	20241004	090542	57	100.00	KOSDAQ	금속	N	N	N	N	N	1415	-5	5	-0.35	6664109	4767	5.14	1390	1416	1380	1846	994	1420	1397.97	0.01	143	1509	1464	1407	1362	1305	1436	1334	66	426	500	930	1	1	13102743	185	-0.49	0.48	12	0.04	-2903.00	2948.00	3865	20231107	-63.39	1287	20240906	9.95	2260	-37.39	20240104	1287	9.95	20240906	3865	-63.39	20231107	1287	9.95	20240906	0.58	N	069140	500	65 억	1943	N	N	N	N
153	20241002	160540	57	100.00	KOSDAQ	금속	N	N	N	N	N	1420	-40	5	-2.74	128565588	91972	681.78	1452	1452	1350	1898	1022	1460	1397.88	0.03	-2621	1505	1482	1447	1424	1389	1465	1407	66	438	500	960	1	1	13102743	186	-0.49	0.48	12	0.70	-2903.00	2948.00	3865	20231107	-63.26	1287	20240906	10.33	2260	-37.17	20240104	1287	10.33	20240906	3865	-63.26	20231107	1287	10.33	20240906	0.58	N	069140	500	65 억	4513	N	N	N	N
154	20241002	150550	57	100.00	KOSDAQ	금속	N	N	N	N	N	1419	-41	5	-2.81	125170052	89573	664.00	1452	1452	1350	1898	1022	1460	1397.41	0.03	-1568	1505	1482	1447	1424	1389	1465	1407	66	438	500	960	1	1	13102743	186	-0.49	0.48	12	0.68	-2903.00	2948.00	3865	20231107	-63.29	1287	20240906	10.26	2260	-37.21	20240104	1287	10.26	20240906	3865	-63.29	20231107	1287	10.26	20240906	0.58	N	069140	500	65 억	4513	N	N	N	N
155	20241002	140548	57	100.00	KOSDAQ	금속	N	N	N	N	N	1409	-51	5	-3.49	118302794	84722	628.04	1452	1452	1350	1898	1022	1460	1396.36	0.03	-1736	1505	1482	1447	1424	1389	1465	1407	66	438	500	960	1	1	13102743	185	-0.49	0.48	12	0.65	-2903.00	2948.00	3865	20231107	-63.54	1287	20240906	9.48	2260	-37.65	20240104	1287	9.48	20240906	3865	-63.54	20231107	1287	9.48	20240906	0.58	N	069140	500	65 억	4513	N	N	N	N
156	20241002	130542	57	100.00	KOSDAQ	금속	N	N	N	N	N	1409	-51	5	-3.49	114925944	82324	610.26	1452	1452	1350	1898	1022	1460	1396.02	0.03	-1709	1505	1482	1447	1424	1389	1465	1407	66	438	500	960	1	1	13102743	185	-0.49	0.48	12	0.63	-2903.00	2948.00	3865	20231107	-63.54	1287	20240906	9.48	2260	-37.65	20240104	1287	9.48	20240906	3865	-63.54	20231107	1287	9.48	20240906	0.58	N	069140	500	65 억	4513	N	N	N	N
157	20241002	120539	57	100.00	KOSDAQ	금속	N	N	N	N	N	1407	-53	5	-3.63	112245530	80417	596.12	1452	1452	1350	1898	1022	1460	1395.79	0.03	-1963	1505	1482	1447	1424	1389	1465	1407	66	438	500	960	1	1	13102743	184	-0.48	0.48	12	0.61	-2903.00	2948.00	3865	20231107	-63.60	1287	20240906	9.32	2260	-37.74	20240104	1287	9.32	20240906	3865	-63.60	20231107	1287	9.32	20240906	0.58	N	069140	500	65 억	4513	N	N	N	N
158	20241002	110534	57	100.00	KOSDAQ	금속	N	N	N	N	N	1400	-60	5	-4.11	101752927	72950	540.77	1452	1452	1350	1898	1022	1460	1394.83	0.03	-2581	1505	1482	1447	1424	1389	1465	1407	66	438	500	960	1	1	13102743	183	-0.48	0.47	12	0.56	-2903.00	2948.00	3865	20231107	-63.78	1287	20240906	8.78	2260	-38.05	20240104	1287	8.78	20240906	3865	-63.78	20231107	1287	8.78	20240906	0.58	N	069140	500	65 억	4513	N	N	N	N
159	20241002	100533	57	100.00	KOSDAQ	금속	N	N	N	N	N	1390	-70	5	-4.79	97892030	70183	520.26	1452	1452	1350	1898	1022	1460	1394.81	0.03	-2514	1505	1482	1447	1424	1389	1465	1407	66	438	500	960	1	1	13102743	182	-0.48	0.47	12	0.54	-2903.00	2948.00	3865	20231107	-64.04	1287	20240906	8.00	2260	-38.50	20240104	1287	8.00	20240906	3865	-64.04	20231107	1287	8.00	20240906	0.58	N	069140	500	65 억	4513	N	N	N	N
160	20241002	090531	57	100.00	KOSDAQ	금속	N	N	N	N	N	1432	-28	5	-1.92	3538646	2438	18.07	1452	1452	1432	1898	1022	1460	1451.45	0.03	-474	1505	1482	1447	1424	1389	1465	1407	66	438	500	960	1	1	13102743	188	-0.49	0.49	12	0.02	-2903.00	2948.00	3865	20231107	-62.95	1287	20240906	11.27	2260	-36.64	20240104	1287	11.27	20240906	3865	-62.95	20231107	1287	11.27	20240906	0.58	N	069140	500	65 억	4513	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History