KissMeData/006910/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160231	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3040	-140	5	-4.40	2320794525	761202	138.93	3020	3090	3010	4130	2230	3180	3048.84	1.16	-43563	3286	3232	3206	3152	3126	3220	3140	246	950	500	2350	5	1	49129824	1494	34.16	1.75	12	1.55	89.00	1733.00	4655	20240529	-34.69	2560	20240805	18.75	4655	-34.69	20240529	2560	18.75	20240805	4655	-34.69	20240529	2560	18.75	20240805	4.88	N	006910	500	245 억	568500	N	N	724	N	N
3	20241031	150234	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3050	-130	5	-4.09	2149894935	705036	128.68	3020	3090	3010	4130	2230	3180	3049.30	1.16	-33980	3286	3232	3206	3152	3126	3220	3140	246	950	500	2350	5	1	49129824	1498	34.27	1.76	12	1.44	89.00	1733.00	4655	20240529	-34.48	2560	20240805	19.14	4655	-34.48	20240529	2560	19.14	20240805	4655	-34.48	20240529	2560	19.14	20240805	4.88	N	006910	500	245 억	568500	N	N	0	N	N
4	20241031	140233	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3055	-125	5	-3.93	2011578895	659743	120.42	3020	3090	3010	4130	2230	3180	3048.99	1.16	-26754	3286	3232	3206	3152	3126	3220	3140	246	950	500	2350	5	1	49129824	1501	34.33	1.76	12	1.34	89.00	1733.00	4655	20240529	-34.37	2560	20240805	19.34	4655	-34.37	20240529	2560	19.34	20240805	4655	-34.37	20240529	2560	19.34	20240805	4.88	N	006910	500	245 억	568500	N	N	0	N	N
5	20241031	130233	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3065	-115	5	-3.62	1745351100	572827	104.55	3020	3085	3010	4130	2230	3180	3046.86	1.16	-419	3286	3232	3206	3152	3126	3220	3140	246	950	500	2350	5	1	49129824	1506	34.44	1.77	12	1.17	89.00	1733.00	4655	20240529	-34.16	2560	20240805	19.73	4655	-34.16	20240529	2560	19.73	20240805	4655	-34.16	20240529	2560	19.73	20240805	4.88	N	006910	500	245 억	568500	N	N	0	N	N
6	20241031	120233	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3070	-110	5	-3.46	1603764230	526759	96.14	3020	3080	3010	4130	2230	3180	3044.53	1.16	-18593	3286	3232	3206	3152	3126	3220	3140	246	950	500	2350	5	1	49129824	1508	34.49	1.77	12	1.07	89.00	1733.00	4655	20240529	-34.05	2560	20240805	19.92	4655	-34.05	20240529	2560	19.92	20240805	4655	-34.05	20240529	2560	19.92	20240805	4.88	N	006910	500	245 억	568500	N	N	0	N	N
7	20241031	110234	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3055	-125	5	-3.93	1463036285	480748	87.75	3020	3080	3010	4130	2230	3180	3043.19	1.16	-11062	3286	3232	3206	3152	3126	3220	3140	246	950	500	2350	5	1	49129824	1501	34.33	1.76	12	0.98	89.00	1733.00	4655	20240529	-34.37	2560	20240805	19.34	4655	-34.37	20240529	2560	19.34	20240805	4655	-34.37	20240529	2560	19.34	20240805	4.88	N	006910	500	245 억	568500	N	N	0	N	N
8	20241031	100233	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3045	-135	5	-4.25	1181846655	388652	70.94	3020	3080	3010	4130	2230	3180	3040.81	1.16	-26186	3286	3232	3206	3152	3126	3220	3140	246	950	500	2350	5	1	49129824	1496	34.21	1.76	12	0.79	89.00	1733.00	4655	20240529	-34.59	2560	20240805	18.95	4655	-34.59	20240529	2560	18.95	20240805	4655	-34.59	20240529	2560	18.95	20240805	4.88	N	006910	500	245 억	568500	N	N	0	N	N
9	20241031	090233	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3040	-140	5	-4.40	312783285	103275	18.85	3020	3080	3010	4130	2230	3180	3028.32	1.16	20016	3286	3232	3206	3152	3126	3220	3140	246	950	500	2350	5	1	49129824	1494	34.16	1.75	12	0.21	89.00	1733.00	4655	20240529	-34.69	2560	20240805	18.75	4655	-34.69	20240529	2560	18.75	20240805	4655	-34.69	20240529	2560	18.75	20240805	4.88	N	006910	500	245 억	568500	N	N	0	N	N
10	20241030	160232	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3180	-40	5	-1.24	1717284270	533654	40.60	3240	3260	3180	4185	2255	3220	3218.23	1.19	-13835	3410	3315	3265	3170	3120	3290	3145	246	965	500	2380	5	1	49129824	1562	35.73	1.83	12	1.09	89.00	1733.00	4655	20240529	-31.69	2560	20240805	24.22	4655	-31.69	20240529	2560	24.22	20240805	4655	-31.69	20240529	2560	24.22	20240805	4.98	N	006910	500	245 억	582336	N	N	0	N	N
11	20241030	150235	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3190	-30	5	-0.93	1558726925	483844	36.81	3240	3260	3185	4185	2255	3220	3221.55	1.19	-25772	3410	3315	3265	3170	3120	3290	3145	246	965	500	2380	5	1	49129824	1567	35.84	1.84	12	0.98	89.00	1733.00	4655	20240529	-31.47	2560	20240805	24.61	4655	-31.47	20240529	2560	24.61	20240805	4655	-31.47	20240529	2560	24.61	20240805	4.98	N	006910	500	245 억	582336	N	N	0	N	N
12	20241030	140234	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3225	5	2	0.16	1248643265	386992	29.44	3240	3260	3190	4185	2255	3220	3226.54	1.19	-8505	3410	3315	3265	3170	3120	3290	3145	246	965	500	2380	5	1	49129824	1584	36.24	1.86	12	0.79	89.00	1733.00	4655	20240529	-30.72	2560	20240805	25.98	4655	-30.72	20240529	2560	25.98	20240805	4655	-30.72	20240529	2560	25.98	20240805	4.98	N	006910	500	245 억	582336	N	N	0	N	N
13	20241030	130234	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3220	0	3	0.00	1110327925	344050	26.17	3240	3260	3190	4185	2255	3220	3227.23	1.19	1324	3410	3315	3265	3170	3120	3290	3145	246	965	500	2380	5	1	49129824	1582	36.18	1.86	12	0.70	89.00	1733.00	4655	20240529	-30.83	2560	20240805	25.78	4655	-30.83	20240529	2560	25.78	20240805	4655	-30.83	20240529	2560	25.78	20240805	4.98	N	006910	500	245 억	582336	N	N	0	N	N
14	20241030	120234	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3220	0	3	0.00	1013054485	313821	23.87	3240	3260	3190	4185	2255	3220	3228.13	1.19	2461	3410	3315	3265	3170	3120	3290	3145	246	965	500	2380	5	1	49129824	1582	36.18	1.86	12	0.64	89.00	1733.00	4655	20240529	-30.83	2560	20240805	25.78	4655	-30.83	20240529	2560	25.78	20240805	4655	-30.83	20240529	2560	25.78	20240805	4.98	N	006910	500	245 억	582336	N	N	0	N	N
15	20241030	110233	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3230	10	2	0.31	834319450	258338	19.65	3240	3260	3190	4185	2255	3220	3229.57	1.19	11923	3410	3315	3265	3170	3120	3290	3145	246	965	500	2380	5	1	49129824	1587	36.29	1.86	12	0.53	89.00	1733.00	4655	20240529	-30.61	2560	20240805	26.17	4655	-30.61	20240529	2560	26.17	20240805	4655	-30.61	20240529	2560	26.17	20240805	4.98	N	006910	500	245 억	582336	N	N	0	N	N
16	20241030	100232	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3250	30	2	0.93	657092055	203644	15.49	3240	3255	3190	4185	2255	3220	3226.67	1.19	13861	3410	3315	3265	3170	3120	3290	3145	246	965	500	2380	5	1	49129824	1597	36.52	1.88	12	0.41	89.00	1733.00	4655	20240529	-30.18	2560	20240805	26.95	4655	-30.18	20240529	2560	26.95	20240805	4655	-30.18	20240529	2560	26.95	20240805	4.98	N	006910	500	245 억	582336	N	N	0	N	N
17	20241030	090233	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3230	10	2	0.31	34265540	10615	0.81	3240	3240	3215	4185	2255	3220	3228.03	1.19	-7572	3410	3315	3265	3170	3120	3290	3145	246	965	500	2380	5	1	49129824	1587	36.29	1.86	12	0.02	89.00	1733.00	4655	20240529	-30.61	2560	20240805	26.17	4655	-30.61	20240529	2560	26.17	20240805	4655	-30.61	20240529	2560	26.17	20240805	4.98	N	006910	500	245 억	582336	N	N	0	N	N
18	20241029	160227	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3220	-25	5	-0.77	4282973940	1304130	147.05	3290	3360	3215	4215	2275	3245	3284.28	1.31	-68165	3411	3327	3196	3112	2981	3370	3155	246	970	500	2400	5	1	49129824	1582	36.18	1.86	12	2.65	89.00	1733.00	4655	20240529	-30.83	2560	20240805	25.78	4655	-30.83	20240529	2560	25.78	20240805	4655	-30.83	20240529	2560	25.78	20240805	5.05	N	006910	500	245 억	645982	N	N	0	N	N
19	20241029	150230	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3230	-15	5	-0.46	4127966315	1256010	141.62	3290	3360	3220	4215	2275	3245	3286.64	1.31	-79648	3411	3327	3196	3112	2981	3370	3155	246	970	500	2400	5	1	49129824	1587	36.29	1.86	12	2.56	89.00	1733.00	4655	20240529	-30.61	2560	20240805	26.17	4655	-30.61	20240529	2560	26.17	20240805	4655	-30.61	20240529	2560	26.17	20240805	5.05	N	006910	500	245 억	645982	N	N	0	N	N
20	20241029	140227	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3235	-10	5	-0.31	3955596025	1202566	135.59	3290	3360	3220	4215	2275	3245	3289.38	1.31	-74758	3411	3327	3196	3112	2981	3370	3155	246	970	500	2400	5	1	49129824	1589	36.35	1.87	12	2.45	89.00	1733.00	4655	20240529	-30.50	2560	20240805	26.37	4655	-30.50	20240529	2560	26.37	20240805	4655	-30.50	20240529	2560	26.37	20240805	5.05	N	006910	500	245 억	645982	N	N	0	N	N
21	20241029	130228	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3235	-10	5	-0.31	3846090900	1168651	131.77	3290	3360	3225	4215	2275	3245	3291.14	1.31	-71543	3411	3327	3196	3112	2981	3370	3155	246	970	500	2400	5	1	49129824	1589	36.35	1.87	12	2.38	89.00	1733.00	4655	20240529	-30.50	2560	20240805	26.37	4655	-30.50	20240529	2560	26.37	20240805	4655	-30.50	20240529	2560	26.37	20240805	5.05	N	006910	500	245 억	645982	N	N	0	N	N
22	20241029	120229	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3245	0	3	0.00	3709574530	1126415	127.01	3290	3360	3225	4215	2275	3245	3293.35	1.31	-79508	3411	3327	3196	3112	2981	3370	3155	246	970	500	2400	5	1	49129824	1594	36.46	1.87	12	2.29	89.00	1733.00	4655	20240529	-30.29	2560	20240805	26.76	4655	-30.29	20240529	2560	26.76	20240805	4655	-30.29	20240529	2560	26.76	20240805	5.05	N	006910	500	245 억	645982	N	N	0	N	N
23	20241029	110228	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3250	5	2	0.15	3462469465	1050335	118.43	3290	3360	3225	4215	2275	3245	3296.64	1.31	-97312	3411	3327	3196	3112	2981	3370	3155	246	970	500	2400	5	1	49129824	1597	36.52	1.88	12	2.14	89.00	1733.00	4655	20240529	-30.18	2560	20240805	26.95	4655	-30.18	20240529	2560	26.95	20240805	4655	-30.18	20240529	2560	26.95	20240805	5.05	N	006910	500	245 억	645982	N	N	0	N	N
24	20241029	100229	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3275	30	2	0.92	2894264215	875504	98.72	3290	3360	3245	4215	2275	3245	3305.98	1.31	-100412	3411	3327	3196	3112	2981	3370	3155	246	970	500	2400	5	1	49129824	1609	36.80	1.89	12	1.78	89.00	1733.00	4655	20240529	-29.65	2560	20240805	27.93	4655	-29.65	20240529	2560	27.93	20240805	4655	-29.65	20240529	2560	27.93	20240805	5.05	N	006910	500	245 억	645982	N	N	0	N	N
25	20241028	160227	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3245	180	2	5.87	2763161705	865600	100.25	3065	3280	3065	3980	2150	3065	3192.27	0.83	231236	3298	3181	3123	3006	2948	3152	2977	246	915	500	2260	5	1	49129824	1594	36.46	1.87	12	1.76	89.00	1733.00	4655	20240529	-30.29	2560	20240805	26.76	4655	-30.29	20240529	2560	26.76	20240805	4655	-30.29	20240529	2560	26.76	20240805	5.03	N	006910	500	245 억	408346	N	N	0	N	N
26	20241028	150228	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3225	160	2	5.22	2287621015	719289	83.30	3065	3240	3065	3980	2150	3065	3180.56	0.83	223583	3298	3181	3123	3006	2948	3152	2977	246	915	500	2260	5	1	49129824	1584	36.24	1.86	12	1.46	89.00	1733.00	4655	20240529	-30.72	2560	20240805	25.98	4655	-30.72	20240529	2560	25.98	20240805	4655	-30.72	20240529	2560	25.98	20240805	5.03	N	006910	500	245 억	408346	N	N	0	N	N
27	20241028	140228	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3230	165	2	5.38	1915914180	604023	69.95	3065	3235	3065	3980	2150	3065	3172.11	0.83	210711	3298	3181	3123	3006	2948	3152	2977	246	915	500	2260	5	1	49129824	1587	36.29	1.86	12	1.23	89.00	1733.00	4655	20240529	-30.61	2560	20240805	26.17	4655	-30.61	20240529	2560	26.17	20240805	4655	-30.61	20240529	2560	26.17	20240805	5.03	N	006910	500	245 억	408346	N	N	0	N	N
28	20241028	130228	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3200	135	2	4.40	1472603355	466006	53.97	3065	3225	3065	3980	2150	3065	3160.27	0.83	179157	3298	3181	3123	3006	2948	3152	2977	246	915	500	2260	5	1	49129824	1572	35.96	1.85	12	0.95	89.00	1733.00	4655	20240529	-31.26	2560	20240805	25.00	4655	-31.26	20240529	2560	25.00	20240805	4655	-31.26	20240529	2560	25.00	20240805	5.03	N	006910	500	245 억	408346	N	N	0	N	N
29	20241028	120229	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3185	120	2	3.92	1245957355	394963	45.74	3065	3225	3065	3980	2150	3065	3154.86	0.83	168958	3298	3181	3123	3006	2948	3152	2977	246	915	500	2260	5	1	49129824	1565	35.79	1.84	12	0.80	89.00	1733.00	4655	20240529	-31.58	2560	20240805	24.41	4655	-31.58	20240529	2560	24.41	20240805	4655	-31.58	20240529	2560	24.41	20240805	5.03	N	006910	500	245 억	408346	N	N	0	N	N
30	20241028	110215	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3145	80	2	2.61	846211295	269373	31.20	3065	3185	3065	3980	2150	3065	3141.71	0.83	109982	3298	3181	3123	3006	2948	3152	2977	246	915	500	2260	5	1	49129824	1545	35.34	1.81	12	0.55	89.00	1733.00	4655	20240529	-32.44	2560	20240805	22.85	4655	-32.44	20240529	2560	22.85	20240805	4655	-32.44	20240529	2560	22.85	20240805	5.03	N	006910	500	245 억	408346	N	N	0	N	N
31	20241028	100226	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3145	80	2	2.61	602296560	192223	22.26	3065	3170	3065	3980	2150	3065	3133.70	0.83	72495	3298	3181	3123	3006	2948	3152	2977	246	915	500	2260	5	1	49129824	1545	35.34	1.81	12	0.39	89.00	1733.00	4655	20240529	-32.44	2560	20240805	22.85	4655	-32.44	20240529	2560	22.85	20240805	4655	-32.44	20240529	2560	22.85	20240805	5.03	N	006910	500	245 억	408346	N	N	0	N	N
32	20241028	090226	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3130	65	2	2.12	65678560	21272	2.46	3065	3130	3065	3980	2150	3065	3088.73	0.83	4581	3298	3181	3123	3006	2948	3152	2977	246	915	500	2260	5	1	49129824	1538	35.17	1.81	12	0.04	89.00	1733.00	4655	20240529	-32.76	2560	20240805	22.27	4655	-32.76	20240529	2560	22.27	20240805	4655	-32.76	20240529	2560	22.27	20240805	5.03	N	006910	500	245 억	408346	N	N	0	N	N
33	20241025	160225	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3065	-185	5	-5.69	2674092420	853823	99.95	3215	3240	3065	4225	2275	3250	3131.95	1.04	-91731	3373	3311	3253	3191	3133	3342	3222	246	975	500	2400	5	1	49129824	1506	34.44	1.77	12	1.74	89.00	1733.00	4655	20240529	-34.16	2560	20240805	19.73	4655	-34.16	20240529	2560	19.73	20240805	4655	-34.16	20240529	2560	19.73	20240805	5.28	N	006910	500	245 억	511132	N	N	0	N	N
34	20241025	150228	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3090	-160	5	-4.92	2458809110	783680	91.74	3215	3240	3070	4225	2275	3250	3137.28	1.04	-88395	3373	3311	3253	3191	3133	3342	3222	246	975	500	2400	5	1	49129824	1518	34.72	1.78	12	1.60	89.00	1733.00	4655	20240529	-33.62	2560	20240805	20.70	4655	-33.62	20240529	2560	20.70	20240805	4655	-33.62	20240529	2560	20.70	20240805	5.28	N	006910	500	245 억	511132	N	N	0	N	N
35	20241025	140227	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3095	-155	5	-4.77	2085748600	662815	77.59	3215	3240	3080	4225	2275	3250	3146.55	1.04	-96915	3373	3311	3253	3191	3133	3342	3222	246	975	500	2400	5	1	49129824	1521	34.78	1.79	12	1.35	89.00	1733.00	4655	20240529	-33.51	2560	20240805	20.90	4655	-33.51	20240529	2560	20.90	20240805	4655	-33.51	20240529	2560	20.90	20240805	5.28	N	006910	500	245 억	511132	N	N	0	N	N
36	20241025	130228	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3110	-140	5	-4.31	1894874700	601369	70.40	3215	3240	3080	4225	2275	3250	3150.67	1.04	-95408	3373	3311	3253	3191	3133	3342	3222	246	975	500	2400	5	1	49129824	1528	34.94	1.79	12	1.22	89.00	1733.00	4655	20240529	-33.19	2560	20240805	21.48	4655	-33.19	20240529	2560	21.48	20240805	4655	-33.19	20240529	2560	21.48	20240805	5.28	N	006910	500	245 억	511132	N	N	0	N	N
37	20241025	120228	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3110	-140	5	-4.31	1789294125	567440	66.43	3215	3240	3080	4225	2275	3250	3153.00	1.04	-89806	3373	3311	3253	3191	3133	3342	3222	246	975	500	2400	5	1	49129824	1528	34.94	1.79	12	1.15	89.00	1733.00	4655	20240529	-33.19	2560	20240805	21.48	4655	-33.19	20240529	2560	21.48	20240805	4655	-33.19	20240529	2560	21.48	20240805	5.28	N	006910	500	245 억	511132	N	N	0	N	N
38	20241025	110227	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3120	-130	5	-4.00	1479565655	467530	54.73	3215	3240	3100	4225	2275	3250	3164.35	1.04	-90624	3373	3311	3253	3191	3133	3342	3222	246	975	500	2400	5	1	49129824	1533	35.06	1.80	12	0.95	89.00	1733.00	4655	20240529	-32.98	2560	20240805	21.88	4655	-32.98	20240529	2560	21.88	20240805	4655	-32.98	20240529	2560	21.88	20240805	5.28	N	006910	500	245 억	511132	N	N	0	N	N
39	20241025	100228	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3140	-110	5	-3.38	1137683195	358240	41.94	3215	3240	3120	4225	2275	3250	3175.42	1.04	-76936	3373	3311	3253	3191	3133	3342	3222	246	975	500	2400	5	1	49129824	1543	35.28	1.81	12	0.73	89.00	1733.00	4655	20240529	-32.55	2560	20240805	22.66	4655	-32.55	20240529	2560	22.66	20240805	4655	-32.55	20240529	2560	22.66	20240805	5.28	N	006910	500	245 억	511132	N	N	0	N	N
40	20241025	090226	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3210	-40	5	-1.23	71807270	22303	2.61	3215	3240	3210	4225	2275	3250	3217.24	1.04	424	3373	3311	3253	3191	3133	3342	3222	246	975	500	2400	5	1	49129824	1577	36.07	1.85	12	0.05	89.00	1733.00	4655	20240529	-31.04	2560	20240805	25.39	4655	-31.04	20240529	2560	25.39	20240805	4655	-31.04	20240529	2560	25.39	20240805	5.28	N	006910	500	245 억	511132	N	N	0	N	N
41	20241024	160225	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3250	-35	5	-1.07	2691345055	828303	79.17	3205	3315	3195	4270	2300	3285	3249.23	1.11	-35305	3368	3326	3248	3206	3128	3347	3227	246	985	500	2430	5	1	49129824	1597	36.52	1.88	12	1.69	89.00	1733.00	4655	20240529	-30.18	2560	20240805	26.95	4655	-30.18	20240529	2560	26.95	20240805	4655	-30.18	20240529	2560	26.95	20240805	4.78	N	006910	500	245 억	544231	N	N	0	N	N
42	20241024	150226	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3255	-30	5	-0.91	2449813490	753892	72.06	3205	3315	3195	4270	2300	3285	3249.55	1.11	-42184	3368	3326	3248	3206	3128	3347	3227	246	985	500	2430	5	1	49129824	1599	36.57	1.88	12	1.53	89.00	1733.00	4655	20240529	-30.08	2560	20240805	27.15	4655	-30.08	20240529	2560	27.15	20240805	4655	-30.08	20240529	2560	27.15	20240805	4.78	N	006910	500	245 억	544231	N	N	0	N	N
43	20241024	140225	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3245	-40	5	-1.22	2223754465	684578	65.44	3205	3315	3195	4270	2300	3285	3248.36	1.11	-33231	3368	3326	3248	3206	3128	3347	3227	246	985	500	2430	5	1	49129824	1594	36.46	1.87	12	1.39	89.00	1733.00	4655	20240529	-30.29	2560	20240805	26.76	4655	-30.29	20240529	2560	26.76	20240805	4655	-30.29	20240529	2560	26.76	20240805	4.78	N	006910	500	245 억	544231	N	N	0	N	N
44	20241024	130227	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3270	-15	5	-0.46	1955020415	601901	57.53	3205	3315	3195	4270	2300	3285	3248.08	1.11	-58196	3368	3326	3248	3206	3128	3347	3227	246	985	500	2430	5	1	49129824	1607	36.74	1.89	12	1.23	89.00	1733.00	4655	20240529	-29.75	2560	20240805	27.73	4655	-29.75	20240529	2560	27.73	20240805	4655	-29.75	20240529	2560	27.73	20240805	4.78	N	006910	500	245 억	544231	N	N	0	N	N
45	20241024	120226	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3295	10	2	0.30	1753493220	540489	51.66	3205	3315	3195	4270	2300	3285	3244.27	1.11	-63389	3368	3326	3248	3206	3128	3347	3227	246	985	500	2430	5	1	49129824	1619	37.02	1.90	12	1.10	89.00	1733.00	4655	20240529	-29.22	2560	20240805	28.71	4655	-29.22	20240529	2560	28.71	20240805	4655	-29.22	20240529	2560	28.71	20240805	4.78	N	006910	500	245 억	544231	N	N	0	N	N
46	20241024	110227	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3270	-15	5	-0.46	1333640260	412909	39.47	3205	3285	3195	4270	2300	3285	3229.86	1.11	-70948	3368	3326	3248	3206	3128	3347	3227	246	985	500	2430	5	1	49129824	1607	36.74	1.89	12	0.84	89.00	1733.00	4655	20240529	-29.75	2560	20240805	27.73	4655	-29.75	20240529	2560	27.73	20240805	4655	-29.75	20240529	2560	27.73	20240805	4.78	N	006910	500	245 억	544231	N	N	0	N	N
47	20241024	100226	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3215	-70	5	-2.13	842369875	262212	25.06	3205	3260	3195	4270	2300	3285	3212.55	1.11	-59073	3368	3326	3248	3206	3128	3347	3227	246	985	500	2430	5	1	49129824	1580	36.12	1.86	12	0.53	89.00	1733.00	4655	20240529	-30.93	2560	20240805	25.59	4655	-30.93	20240529	2560	25.59	20240805	4655	-30.93	20240529	2560	25.59	20240805	4.78	N	006910	500	245 억	544231	N	N	0	N	N
48	20241024	090211	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3220	-65	5	-1.98	164517150	51199	4.89	3205	3260	3205	4270	2300	3285	3213.28	1.11	9890	3368	3326	3248	3206	3128	3347	3227	246	985	500	2430	5	1	49129824	1582	36.18	1.86	12	0.10	89.00	1733.00	4655	20240529	-30.83	2560	20240805	25.78	4655	-30.83	20240529	2560	25.78	20240805	4655	-30.83	20240529	2560	25.78	20240805	4.78	N	006910	500	245 억	544231	N	N	0	N	N
49	20241023	160227	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3285	-5	5	-0.15	3282047460	1015982	11.22	3260	3290	3170	4275	2305	3290	3229.85	0.92	91762	3606	3447	3336	3177	3066	3527	3257	246	985	500	2430	5	1	49129824	1614	36.91	1.90	12	2.07	89.00	1733.00	4655	20240529	-29.43	2560	20240805	28.32	4655	-29.43	20240529	2560	28.32	20240805	4655	-29.43	20240529	2560	28.32	20240805	4.80	N	006910	500	245 억	453479	N	N	0	N	N
50	20241023	150228	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3245	-45	5	-1.37	2889610390	896015	9.90	3260	3290	3170	4275	2305	3290	3224.69	0.92	98537	3606	3447	3336	3177	3066	3527	3257	246	985	500	2430	5	1	49129824	1594	36.46	1.87	12	1.82	89.00	1733.00	4655	20240529	-30.29	2560	20240805	26.76	4655	-30.29	20240529	2560	26.76	20240805	4655	-30.29	20240529	2560	26.76	20240805	4.80	N	006910	500	245 억	453479	N	N	0	N	N
51	20241023	140230	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3225	-65	5	-1.98	2623532240	813836	8.99	3260	3290	3170	4275	2305	3290	3223.36	0.92	82160	3606	3447	3336	3177	3066	3527	3257	246	985	500	2430	5	1	49129824	1584	36.24	1.86	12	1.66	89.00	1733.00	4655	20240529	-30.72	2560	20240805	25.98	4655	-30.72	20240529	2560	25.98	20240805	4655	-30.72	20240529	2560	25.98	20240805	4.80	N	006910	500	245 억	453479	N	N	0	N	N
52	20241023	130227	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3220	-70	5	-2.13	2508280465	778110	8.59	3260	3290	3170	4275	2305	3290	3223.24	0.92	76497	3606	3447	3336	3177	3066	3527	3257	246	985	500	2430	5	1	49129824	1582	36.18	1.86	12	1.58	89.00	1733.00	4655	20240529	-30.83	2560	20240805	25.78	4655	-30.83	20240529	2560	25.78	20240805	4655	-30.83	20240529	2560	25.78	20240805	4.80	N	006910	500	245 억	453479	N	N	0	N	N
53	20241023	120225	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3220	-70	5	-2.13	2303429505	714327	7.89	3260	3290	3170	4275	2305	3290	3224.28	0.92	54540	3606	3447	3336	3177	3066	3527	3257	246	985	500	2430	5	1	49129824	1582	36.18	1.86	12	1.45	89.00	1733.00	4655	20240529	-30.83	2560	20240805	25.78	4655	-30.83	20240529	2560	25.78	20240805	4655	-30.83	20240529	2560	25.78	20240805	4.80	N	006910	500	245 억	453479	N	N	0	N	N
54	20241023	110226	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3205	-85	5	-2.58	2096294000	649854	7.18	3260	3290	3170	4275	2305	3290	3225.43	0.92	28648	3606	3447	3336	3177	3066	3527	3257	246	985	500	2430	5	1	49129824	1575	36.01	1.85	12	1.32	89.00	1733.00	4655	20240529	-31.15	2560	20240805	25.20	4655	-31.15	20240529	2560	25.20	20240805	4655	-31.15	20240529	2560	25.20	20240805	4.80	N	006910	500	245 억	453479	N	N	0	N	N
55	20241023	100225	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3230	-60	5	-1.82	1436417620	443675	4.90	3260	3290	3200	4275	2305	3290	3237.11	0.92	46136	3606	3447	3336	3177	3066	3527	3257	246	985	500	2430	5	1	49129824	1587	36.29	1.86	12	0.90	89.00	1733.00	4655	20240529	-30.61	2560	20240805	26.17	4655	-30.61	20240529	2560	26.17	20240805	4655	-30.61	20240529	2560	26.17	20240805	4.80	N	006910	500	245 억	453479	N	N	0	N	N
56	20241023	090226	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3225	-65	5	-1.98	316435735	97275	1.07	3260	3280	3225	4275	2305	3290	3251.56	0.92	-10846	3606	3447	3336	3177	3066	3527	3257	246	985	500	2430	5	1	49129824	1584	36.24	1.86	12	0.20	89.00	1733.00	4655	20240529	-30.72	2560	20240805	25.98	4655	-30.72	20240529	2560	25.98	20240805	4655	-30.72	20240529	2560	25.98	20240805	4.80	N	006910	500	245 억	453479	N	N	0	N	N
57	20241022	160223	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3290	95	2	2.97	30421642745	8983632	933.17	3225	3495	3225	4150	2240	3195	3386.44	0.94	-25135	3318	3256	3223	3161	3128	3240	3145	246	955	500	2360	5	1	49129824	1616	36.97	1.90	12	18.29	89.00	1733.00	4655	20240529	-29.32	2560	20240805	28.52	4655	-29.32	20240529	2560	28.52	20240805	4655	-29.32	20240529	2560	28.52	20240805	4.74	N	006910	500	245 억	463240	N	N	0	N	N
58	20241022	150226	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3320	125	2	3.91	29645994345	8748685	908.77	3225	3495	3225	4150	2240	3195	3388.62	0.94	-21218	3318	3256	3223	3161	3128	3240	3145	246	955	500	2360	5	1	49129824	1631	37.30	1.92	12	17.81	89.00	1733.00	4655	20240529	-28.68	2560	20240805	29.69	4655	-28.68	20240529	2560	29.69	20240805	4655	-28.68	20240529	2560	29.69	20240805	4.74	N	006910	500	245 억	463240	N	N	0	N	N
59	20241022	140227	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3410	215	2	6.73	23972355150	7071252	734.53	3225	3495	3225	4150	2240	3195	3390.11	0.94	-46558	3318	3256	3223	3161	3128	3240	3145	246	955	500	2360	5	1	49129824	1675	38.31	1.97	12	14.39	89.00	1733.00	4655	20240529	-26.75	2560	20240805	33.20	4655	-26.75	20240529	2560	33.20	20240805	4655	-26.75	20240529	2560	33.20	20240805	4.74	N	006910	500	245 억	463240	N	N	0	N	N
60	20241022	130226	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3275	80	2	2.50	20964611065	6182307	642.19	3225	3495	3225	4150	2240	3195	3391.07	0.94	-47027	3318	3256	3223	3161	3128	3240	3145	246	955	500	2360	5	1	49129824	1609	36.80	1.89	12	12.58	89.00	1733.00	4655	20240529	-29.65	2560	20240805	27.93	4655	-29.65	20240529	2560	27.93	20240805	4655	-29.65	20240529	2560	27.93	20240805	4.74	N	006910	500	245 억	463240	N	N	0	N	N
61	20241022	120226	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3325	130	2	4.07	19717398205	5803874	602.88	3225	3495	3225	4150	2240	3195	3397.28	0.94	-98876	3318	3256	3223	3161	3128	3240	3145	246	955	500	2360	5	1	49129824	1634	37.36	1.92	12	11.81	89.00	1733.00	4655	20240529	-28.57	2560	20240805	29.88	4655	-28.57	20240529	2560	29.88	20240805	4655	-28.57	20240529	2560	29.88	20240805	4.74	N	006910	500	245 억	463240	N	N	0	N	N
62	20241022	110225	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3360	165	2	5.16	19053072655	5604939	582.21	3225	3495	3225	4150	2240	3195	3399.34	0.94	-108547	3318	3256	3223	3161	3128	3240	3145	246	955	500	2360	5	1	49129824	1651	37.75	1.94	12	11.41	89.00	1733.00	4655	20240529	-27.82	2560	20240805	31.25	4655	-27.82	20240529	2560	31.25	20240805	4655	-27.82	20240529	2560	31.25	20240805	4.74	N	006910	500	245 억	463240	N	N	0	N	N
63	20241022	100225	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3365	170	2	5.32	17588318285	5167465	536.77	3225	3495	3225	4150	2240	3195	3403.66	0.94	-117924	3318	3256	3223	3161	3128	3240	3145	246	955	500	2360	5	1	49129824	1653	37.81	1.94	12	10.52	89.00	1733.00	4655	20240529	-27.71	2560	20240805	31.45	4655	-27.71	20240529	2560	31.45	20240805	4655	-27.71	20240529	2560	31.45	20240805	4.74	N	006910	500	245 억	463240	N	N	0	N	N
64	20241022	090225	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3330	135	2	4.23	1086712825	326419	33.91	3225	3395	3225	4150	2240	3195	3329.20	0.94	-2870	3318	3256	3223	3161	3128	3240	3145	246	955	500	2360	5	1	49129824	1636	37.42	1.92	12	0.66	89.00	1733.00	4655	20240529	-28.46	2560	20240805	30.08	4655	-28.46	20240529	2560	30.08	20240805	4655	-28.46	20240529	2560	30.08	20240805	4.74	N	006910	500	245 억	463240	N	N	0	N	N
65	20241021	160224	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3195	50	2	1.59	2910687965	898870	117.26	3250	3285	3190	4085	2205	3145	3238.34	0.94	2087	3301	3222	3181	3102	3061	3202	3082	246	940	500	2320	5	1	49129824	1570	35.90	1.84	12	1.83	89.00	1733.00	4655	20240529	-31.36	2560	20240805	24.80	4655	-31.36	20240529	2560	24.80	20240805	4655	-31.36	20240529	2560	24.80	20240805	4.81	N	006910	500	245 억	461742	N	N	0	N	N
66	20241021	150225	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3205	60	2	1.91	2669108550	823455	107.42	3250	3285	3190	4085	2205	3145	3241.36	0.94	-14111	3301	3222	3181	3102	3061	3202	3082	246	940	500	2320	5	1	49129824	1575	36.01	1.85	12	1.68	89.00	1733.00	4655	20240529	-31.15	2560	20240805	25.20	4655	-31.15	20240529	2560	25.20	20240805	4655	-31.15	20240529	2560	25.20	20240805	4.81	N	006910	500	245 억	461742	N	N	0	N	N
67	20241021	140226	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3250	105	2	3.34	2404698065	741554	96.74	3250	3285	3190	4085	2205	3145	3242.79	0.94	-32503	3301	3222	3181	3102	3061	3202	3082	246	940	500	2320	5	1	49129824	1597	36.52	1.88	12	1.51	89.00	1733.00	4655	20240529	-30.18	2560	20240805	26.95	4655	-30.18	20240529	2560	26.95	20240805	4655	-30.18	20240529	2560	26.95	20240805	4.81	N	006910	500	245 억	461742	N	N	0	N	N
68	20241021	130224	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3190	45	2	1.43	2129036510	656305	85.61	3250	3285	3190	4085	2205	3145	3243.98	0.94	-36766	3301	3222	3181	3102	3061	3202	3082	246	940	500	2320	5	1	49129824	1567	35.84	1.84	12	1.34	89.00	1733.00	4655	20240529	-31.47	2560	20240805	24.61	4655	-31.47	20240529	2560	24.61	20240805	4655	-31.47	20240529	2560	24.61	20240805	4.81	N	006910	500	245 억	461742	N	N	0	N	N
69	20241021	120224	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3210	65	2	2.07	1989682730	612747	79.93	3250	3285	3205	4085	2205	3145	3247.16	0.94	-27233	3301	3222	3181	3102	3061	3202	3082	246	940	500	2320	5	1	49129824	1577	36.07	1.85	12	1.25	89.00	1733.00	4655	20240529	-31.04	2560	20240805	25.39	4655	-31.04	20240529	2560	25.39	20240805	4655	-31.04	20240529	2560	25.39	20240805	4.81	N	006910	500	245 억	461742	N	N	0	N	N
70	20241021	110223	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3230	85	2	2.70	1853890655	570488	74.42	3250	3285	3205	4085	2205	3145	3249.67	0.94	-26990	3301	3222	3181	3102	3061	3202	3082	246	940	500	2320	5	1	49129824	1587	36.29	1.86	12	1.16	89.00	1733.00	4655	20240529	-30.61	2560	20240805	26.17	4655	-30.61	20240529	2560	26.17	20240805	4655	-30.61	20240529	2560	26.17	20240805	4.81	N	006910	500	245 억	461742	N	N	0	N	N
71	20241021	100225	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3250	105	2	3.34	1532599980	471518	61.51	3250	3285	3205	4085	2205	3145	3250.37	0.94	-42127	3301	3222	3181	3102	3061	3202	3082	246	940	500	2320	5	1	49129824	1597	36.52	1.88	12	0.96	89.00	1733.00	4655	20240529	-30.18	2560	20240805	26.95	4655	-30.18	20240529	2560	26.95	20240805	4655	-30.18	20240529	2560	26.95	20240805	4.81	N	006910	500	245 억	461742	N	N	0	N	N
72	20241021	090224	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3245	100	2	3.18	329452455	101134	13.19	3250	3285	3245	4085	2205	3145	3257.65	0.94	-33287	3301	3222	3181	3102	3061	3202	3082	246	940	500	2320	5	1	49129824	1594	36.46	1.87	12	0.21	89.00	1733.00	4655	20240529	-30.29	2560	20240805	26.76	4655	-30.29	20240529	2560	26.76	20240805	4655	-30.29	20240529	2560	26.76	20240805	4.81	N	006910	500	245 억	461742	N	N	0	N	N
73	20241018	160223	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3145	-50	5	-1.56	2412602895	754850	24.23	3200	3260	3140	4150	2240	3195	3196.20	0.78	79698	3468	3331	3263	3126	3058	3297	3092	246	955	500	2360	5	1	49129824	1545	35.34	1.81	12	1.54	89.00	1733.00	4655	20240529	-32.44	2560	20240805	22.85	4655	-32.44	20240529	2560	22.85	20240805	4655	-32.44	20240529	2560	22.85	20240805	4.81	N	006910	500	245 억	382576	N	N	0	N	N
74	20241018	150228	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3165	-30	5	-0.94	1959366575	610922	19.61	3200	3260	3140	4150	2240	3195	3207.23	0.78	-9373	3468	3331	3263	3126	3058	3297	3092	246	955	500	2360	5	1	49129824	1555	35.56	1.83	12	1.24	89.00	1733.00	4655	20240529	-32.01	2560	20240805	23.63	4655	-32.01	20240529	2560	23.63	20240805	4655	-32.01	20240529	2560	23.63	20240805	4.81	N	006910	500	245 억	382576	N	N	0	N	N
75	20241018	140231	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3145	-50	5	-1.56	1845178720	574916	18.45	3200	3260	3140	4150	2240	3195	3209.48	0.78	-18899	3468	3331	3263	3126	3058	3297	3092	246	955	500	2360	5	1	49129824	1545	35.34	1.81	12	1.17	89.00	1733.00	4655	20240529	-32.44	2560	20240805	22.85	4655	-32.44	20240529	2560	22.85	20240805	4655	-32.44	20240529	2560	22.85	20240805	4.81	N	006910	500	245 억	382576	N	N	0	N	N
76	20241018	130225	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3170	-25	5	-0.78	1649253225	512773	16.46	3200	3260	3160	4150	2240	3195	3216.34	0.78	-8298	3468	3331	3263	3126	3058	3297	3092	246	955	500	2360	5	1	49129824	1557	35.62	1.83	12	1.04	89.00	1733.00	4655	20240529	-31.90	2560	20240805	23.83	4655	-31.90	20240529	2560	23.83	20240805	4655	-31.90	20240529	2560	23.83	20240805	4.81	N	006910	500	245 억	382576	N	N	0	N	N
77	20241018	120230	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3185	-10	5	-0.31	1519092655	471734	15.14	3200	3260	3180	4150	2240	3195	3220.23	0.78	-1423	3468	3331	3263	3126	3058	3297	3092	246	955	500	2360	5	1	49129824	1565	35.79	1.84	12	0.96	89.00	1733.00	4655	20240529	-31.58	2560	20240805	24.41	4655	-31.58	20240529	2560	24.41	20240805	4655	-31.58	20240529	2560	24.41	20240805	4.81	N	006910	500	245 억	382576	N	N	0	N	N
78	20241018	110228	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3195	0	3	0.00	1296556925	402087	12.91	3200	3260	3180	4150	2240	3195	3224.57	0.78	-8011	3468	3331	3263	3126	3058	3297	3092	246	955	500	2360	5	1	49129824	1570	35.90	1.84	12	0.82	89.00	1733.00	4655	20240529	-31.36	2560	20240805	24.80	4655	-31.36	20240529	2560	24.80	20240805	4655	-31.36	20240529	2560	24.80	20240805	4.81	N	006910	500	245 억	382576	N	N	0	N	N
79	20241018	100224	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3240	45	2	1.41	932444855	288484	9.26	3200	3260	3200	4150	2240	3195	3232.23	0.78	-5075	3468	3331	3263	3126	3058	3297	3092	246	955	500	2360	5	1	49129824	1592	36.40	1.87	12	0.59	89.00	1733.00	4655	20240529	-30.40	2560	20240805	26.56	4655	-30.40	20240529	2560	26.56	20240805	4655	-30.40	20240529	2560	26.56	20240805	4.81	N	006910	500	245 억	382576	N	N	0	N	N
80	20241018	090224	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3210	15	2	0.47	135930505	42308	1.36	3200	3235	3200	4150	2240	3195	3212.88	0.78	-10525	3468	3331	3263	3126	3058	3297	3092	246	955	500	2360	5	1	49129824	1577	36.07	1.85	12	0.09	89.00	1733.00	4655	20240529	-31.04	2560	20240805	25.39	4655	-31.04	20240529	2560	25.39	20240805	4655	-31.04	20240529	2560	25.39	20240805	4.81	N	006910	500	245 억	382576	N	N	0	N	N
81	20241017	160223	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3195	35	2	1.11	10228910975	3091808	389.82	3400	3400	3195	4105	2215	3160	3308.65	1.21	-209346	3323	3241	3178	3096	3033	3282	3137	246	945	500	2330	5	1	49129824	1570	35.90	1.84	12	6.29	89.00	1733.00	4655	20240529	-31.36	2560	20240805	24.80	4655	-31.36	20240529	2560	24.80	20240805	4655	-31.36	20240529	2560	24.80	20240805	4.67	N	006910	500	245 억	595193	N	N	169	N	N
82	20241017	150224	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3210	50	2	1.58	9929510055	2998333	378.04	3400	3400	3195	4105	2215	3160	3311.68	1.21	-219956	3323	3241	3178	3096	3033	3282	3137	246	945	500	2330	5	1	49129824	1577	36.07	1.85	12	6.10	89.00	1733.00	4655	20240529	-31.04	2560	20240805	25.39	4655	-31.04	20240529	2560	25.39	20240805	4655	-31.04	20240529	2560	25.39	20240805	4.67	N	006910	500	245 억	595193	N	N	169	N	N
83	20241017	140223	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3210	50	2	1.58	9549254035	2879959	363.11	3400	3400	3210	4105	2215	3160	3315.76	1.21	-232842	3323	3241	3178	3096	3033	3282	3137	246	945	500	2330	5	1	49129824	1577	36.07	1.85	12	5.86	89.00	1733.00	4655	20240529	-31.04	2560	20240805	25.39	4655	-31.04	20240529	2560	25.39	20240805	4655	-31.04	20240529	2560	25.39	20240805	4.67	N	006910	500	245 억	595193	N	N	169	N	N
84	20241017	130225	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3230	70	2	2.22	9189713645	2768336	349.04	3400	3400	3225	4105	2215	3160	3319.58	1.21	-248925	3323	3241	3178	3096	3033	3282	3137	246	945	500	2330	5	1	49129824	1587	36.29	1.86	12	5.63	89.00	1733.00	4655	20240529	-30.61	2560	20240805	26.17	4655	-30.61	20240529	2560	26.17	20240805	4655	-30.61	20240529	2560	26.17	20240805	4.67	N	006910	500	245 억	595193	N	N	169	N	N
85	20241017	120224	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3270	110	2	3.48	8875983665	2671808	336.87	3400	3400	3235	4105	2215	3160	3322.09	1.21	-238634	3323	3241	3178	3096	3033	3282	3137	246	945	500	2330	5	1	49129824	1607	36.74	1.89	12	5.44	89.00	1733.00	4655	20240529	-29.75	2560	20240805	27.73	4655	-29.75	20240529	2560	27.73	20240805	4655	-29.75	20240529	2560	27.73	20240805	4.67	N	006910	500	245 억	595193	N	N	169	N	N
86	20241017	110225	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3260	100	2	3.16	8433998015	2536216	319.77	3400	3400	3245	4105	2215	3160	3325.43	1.21	-244250	3323	3241	3178	3096	3033	3282	3137	246	945	500	2330	5	1	49129824	1602	36.63	1.88	12	5.16	89.00	1733.00	4655	20240529	-29.97	2560	20240805	27.34	4655	-29.97	20240529	2560	27.34	20240805	4655	-29.97	20240529	2560	27.34	20240805	4.67	N	006910	500	245 억	595193	N	N	169	N	N
87	20241017	100224	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3290	130	2	4.11	7542651740	2263767	285.42	3400	3400	3255	4105	2215	3160	3331.90	1.21	-191684	3323	3241	3178	3096	3033	3282	3137	246	945	500	2330	5	1	49129824	1616	36.97	1.90	12	4.61	89.00	1733.00	4655	20240529	-29.32	2560	20240805	28.52	4655	-29.32	20240529	2560	28.52	20240805	4655	-29.32	20240529	2560	28.52	20240805	4.67	N	006910	500	245 억	595193	N	N	169	N	N
88	20241017	090223	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3330	170	2	5.38	726426190	214061	26.99	3400	3400	3330	4105	2215	3160	3393.55	1.21	0	3323	3241	3178	3096	3033	3282	3137	246	945	500	2330	5	1	49129824	1636	37.42	1.92	12	0.44	89.00	1733.00	4655	20240529	-28.46	2560	20240805	30.08	4655	-28.46	20240529	2560	30.08	20240805	4655	-28.46	20240529	2560	30.08	20240805	4.67	N	006910	500	245 억	595193	N	N	169	N	N
89	20241016	160223	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3160	15	2	0.48	2505184705	783016	94.11	3135	3260	3115	4085	2205	3145	3199.43	1.08	61644	3245	3195	3150	3100	3055	3220	3125	246	940	500	2320	5	1	49129824	1553	35.51	1.82	12	1.59	89.00	1733.00	4655	20240529	-32.12	2560	20240805	23.44	4655	-32.12	20240529	2560	23.44	20240805	4655	-32.12	20240529	2560	23.44	20240805	4.68	N	006910	500	245 억	532642	N	N	169	N	N
90	20241016	150224	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3150	5	2	0.16	2342730750	731503	87.91	3135	3260	3115	4085	2205	3145	3202.63	1.08	56925	3245	3195	3150	3100	3055	3220	3125	246	940	500	2320	5	1	49129824	1548	35.39	1.82	12	1.49	89.00	1733.00	4655	20240529	-32.33	2560	20240805	23.05	4655	-32.33	20240529	2560	23.05	20240805	4655	-32.33	20240529	2560	23.05	20240805	4.68	N	006910	500	245 억	532642	N	N	57	N	N
91	20241016	140224	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3165	20	2	0.64	2203037100	687152	82.58	3135	3260	3115	4085	2205	3145	3206.04	1.08	50384	3245	3195	3150	3100	3055	3220	3125	246	940	500	2320	5	1	49129824	1555	35.56	1.83	12	1.40	89.00	1733.00	4655	20240529	-32.01	2560	20240805	23.63	4655	-32.01	20240529	2560	23.63	20240805	4655	-32.01	20240529	2560	23.63	20240805	4.68	N	006910	500	245 억	532642	N	N	57	N	N
92	20241016	130223	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3180	35	2	1.11	2014252030	627377	75.40	3135	3260	3115	4085	2205	3145	3210.59	1.08	47626	3245	3195	3150	3100	3055	3220	3125	246	940	500	2320	5	1	49129824	1562	35.73	1.83	12	1.28	89.00	1733.00	4655	20240529	-31.69	2560	20240805	24.22	4655	-31.69	20240529	2560	24.22	20240805	4655	-31.69	20240529	2560	24.22	20240805	4.68	N	006910	500	245 억	532642	N	N	57	N	N
93	20241016	120224	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3190	45	2	1.43	1831809435	570180	68.53	3135	3260	3115	4085	2205	3145	3212.69	1.08	27065	3245	3195	3150	3100	3055	3220	3125	246	940	500	2320	5	1	49129824	1567	35.84	1.84	12	1.16	89.00	1733.00	4655	20240529	-31.47	2560	20240805	24.61	4655	-31.47	20240529	2560	24.61	20240805	4655	-31.47	20240529	2560	24.61	20240805	4.68	N	006910	500	245 억	532642	N	N	57	N	N
94	20241016	110224	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3220	75	2	2.38	1560694715	485431	58.34	3135	3260	3115	4085	2205	3145	3215.07	1.08	3691	3245	3195	3150	3100	3055	3220	3125	246	940	500	2320	5	1	49129824	1582	36.18	1.86	12	0.99	89.00	1733.00	4655	20240529	-30.83	2560	20240805	25.78	4655	-30.83	20240529	2560	25.78	20240805	4655	-30.83	20240529	2560	25.78	20240805	4.68	N	006910	500	245 억	532642	N	N	57	N	N
95	20241016	100223	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3230	85	2	2.70	1305792155	406418	48.84	3135	3260	3115	4085	2205	3145	3212.93	1.08	-626	3245	3195	3150	3100	3055	3220	3125	246	940	500	2320	5	1	49129824	1587	36.29	1.86	12	0.83	89.00	1733.00	4655	20240529	-30.61	2560	20240805	26.17	4655	-30.61	20240529	2560	26.17	20240805	4655	-30.61	20240529	2560	26.17	20240805	4.68	N	006910	500	245 억	532642	N	N	57	N	N
96	20241016	090224	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3145	0	3	0.00	56236065	17935	2.16	3135	3155	3115	4085	2205	3145	3135.55	1.08	263	3245	3195	3150	3100	3055	3220	3125	246	940	500	2320	5	1	49129824	1545	35.34	1.81	12	0.04	89.00	1733.00	4655	20240529	-32.44	2560	20240805	22.85	4655	-32.44	20240529	2560	22.85	20240805	4655	-32.44	20240529	2560	22.85	20240805	4.68	N	006910	500	245 억	532642	N	N	57	N	N
97	20241015	160222	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3145	65	2	2.11	2621662335	828180	294.43	3105	3200	3105	4000	2160	3080	3165.60	1.41	-160677	3123	3101	3068	3046	3013	3112	3057	246	920	500	2270	5	1	49129824	1545	35.34	1.81	12	1.69	89.00	1733.00	4655	20240529	-32.44	2560	20240805	22.85	4655	-32.44	20240529	2560	22.85	20240805	4655	-32.44	20240529	2560	22.85	20240805	4.92	N	006910	500	245 억	692868	N	N	57	N	N
98	20241015	150223	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3150	70	2	2.27	2538992240	801939	285.10	3105	3200	3105	4000	2160	3080	3166.07	1.41	-164492	3123	3101	3068	3046	3013	3112	3057	246	920	500	2270	5	1	49129824	1548	35.39	1.82	12	1.63	89.00	1733.00	4655	20240529	-32.33	2560	20240805	23.05	4655	-32.33	20240529	2560	23.05	20240805	4655	-32.33	20240529	2560	23.05	20240805	4.92	N	006910	500	245 억	692868	N	N	31	N	N
99	20241015	140224	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3160	80	2	2.60	2332420925	736377	261.79	3105	3200	3105	4000	2160	3080	3167.43	1.41	-160440	3123	3101	3068	3046	3013	3112	3057	246	920	500	2270	5	1	49129824	1553	35.51	1.82	12	1.50	89.00	1733.00	4655	20240529	-32.12	2560	20240805	23.44	4655	-32.12	20240529	2560	23.44	20240805	4655	-32.12	20240529	2560	23.44	20240805	4.92	N	006910	500	245 억	692868	N	N	31	N	N
100	20241015	130224	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3165	85	2	2.76	2235364735	705664	250.87	3105	3200	3105	4000	2160	3080	3167.75	1.41	-157595	3123	3101	3068	3046	3013	3112	3057	246	920	500	2270	5	1	49129824	1555	35.56	1.83	12	1.44	89.00	1733.00	4655	20240529	-32.01	2560	20240805	23.63	4655	-32.01	20240529	2560	23.63	20240805	4655	-32.01	20240529	2560	23.63	20240805	4.92	N	006910	500	245 억	692868	N	N	31	N	N
101	20241015	120223	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3180	100	2	3.25	2116170500	668020	237.49	3105	3200	3105	4000	2160	3080	3167.83	1.41	-155738	3123	3101	3068	3046	3013	3112	3057	246	920	500	2270	5	1	49129824	1562	35.73	1.83	12	1.36	89.00	1733.00	4655	20240529	-31.69	2560	20240805	24.22	4655	-31.69	20240529	2560	24.22	20240805	4655	-31.69	20240529	2560	24.22	20240805	4.92	N	006910	500	245 억	692868	N	N	31	N	N
102	20241015	110224	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3160	80	2	2.60	1992802205	629065	223.64	3105	3200	3105	4000	2160	3080	3167.88	1.41	-148709	3123	3101	3068	3046	3013	3112	3057	246	920	500	2270	5	1	49129824	1553	35.51	1.82	12	1.28	89.00	1733.00	4655	20240529	-32.12	2560	20240805	23.44	4655	-32.12	20240529	2560	23.44	20240805	4655	-32.12	20240529	2560	23.44	20240805	4.92	N	006910	500	245 억	692868	N	N	31	N	N
103	20241015	100224	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3190	110	2	3.57	1751026340	552600	196.46	3105	3200	3105	4000	2160	3080	3168.70	1.41	-121162	3123	3101	3068	3046	3013	3112	3057	246	920	500	2270	5	1	49129824	1567	35.84	1.84	12	1.12	89.00	1733.00	4655	20240529	-31.47	2560	20240805	24.61	4655	-31.47	20240529	2560	24.61	20240805	4655	-31.47	20240529	2560	24.61	20240805	4.92	N	006910	500	245 억	692868	N	N	31	N	N
104	20241015	090222	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3175	95	2	3.08	244106690	77792	27.66	3105	3180	3105	4000	2160	3080	3137.94	1.41	21632	3123	3101	3068	3046	3013	3112	3057	246	920	500	2270	5	1	49129824	1560	35.67	1.83	12	0.16	89.00	1733.00	4655	20240529	-31.79	2560	20240805	24.02	4655	-31.79	20240529	2560	24.02	20240805	4655	-31.79	20240529	2560	24.02	20240805	4.92	N	006910	500	245 억	692868	N	N	31	N	N
105	20241014	160220	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3080	35	2	1.15	846944655	276398	52.19	3040	3090	3035	3955	2135	3045	3064.19	1.20	102784	3191	3117	3076	3002	2961	3097	2982	246	910	500	2250	5	1	49129824	1513	34.61	1.78	12	0.56	89.00	1733.00	4655	20240529	-33.83	2560	20240805	20.31	4655	-33.83	20240529	2560	20.31	20240805	4655	-33.83	20240529	2560	20.31	20240805	4.97	N	006910	500	245 억	590000	N	N	31	N	N
106	20241014	150220	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3070	25	2	0.82	791771965	258438	48.80	3040	3090	3035	3955	2135	3045	3063.68	1.20	94960	3191	3117	3076	3002	2961	3097	2982	246	910	500	2250	5	1	49129824	1508	34.49	1.77	12	0.53	89.00	1733.00	4655	20240529	-34.05	2560	20240805	19.92	4655	-34.05	20240529	2560	19.92	20240805	4655	-34.05	20240529	2560	19.92	20240805	4.97	N	006910	500	245 억	590000	N	N	11	N	N
107	20241014	140220	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3070	25	2	0.82	575971060	188125	35.53	3040	3085	3035	3955	2135	3045	3061.64	1.20	44268	3191	3117	3076	3002	2961	3097	2982	246	910	500	2250	5	1	49129824	1508	34.49	1.77	12	0.38	89.00	1733.00	4655	20240529	-34.05	2560	20240805	19.92	4655	-34.05	20240529	2560	19.92	20240805	4655	-34.05	20240529	2560	19.92	20240805	4.97	N	006910	500	245 억	590000	N	N	11	N	N
108	20241014	130220	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3065	20	2	0.66	488775920	159615	30.14	3040	3085	3035	3955	2135	3045	3062.22	1.20	27873	3191	3117	3076	3002	2961	3097	2982	246	910	500	2250	5	1	49129824	1506	34.44	1.77	12	0.32	89.00	1733.00	4655	20240529	-34.16	2560	20240805	19.73	4655	-34.16	20240529	2560	19.73	20240805	4655	-34.16	20240529	2560	19.73	20240805	4.97	N	006910	500	245 억	590000	N	N	11	N	N
109	20241014	120219	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3055	10	2	0.33	432685620	141312	26.69	3040	3085	3035	3955	2135	3045	3061.92	1.20	15650	3191	3117	3076	3002	2961	3097	2982	246	910	500	2250	5	1	49129824	1501	34.33	1.76	12	0.29	89.00	1733.00	4655	20240529	-34.37	2560	20240805	19.34	4655	-34.37	20240529	2560	19.34	20240805	4655	-34.37	20240529	2560	19.34	20240805	4.97	N	006910	500	245 억	590000	N	N	11	N	N
110	20241014	110219	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3055	10	2	0.33	353462950	115303	21.77	3040	3085	3040	3955	2135	3045	3065.51	1.20	11620	3191	3117	3076	3002	2961	3097	2982	246	910	500	2250	5	1	49129824	1501	34.33	1.76	12	0.23	89.00	1733.00	4655	20240529	-34.37	2560	20240805	19.34	4655	-34.37	20240529	2560	19.34	20240805	4655	-34.37	20240529	2560	19.34	20240805	4.97	N	006910	500	245 억	590000	N	N	11	N	N
111	20241014	100220	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3070	25	2	0.82	241886285	78786	14.88	3040	3085	3040	3955	2135	3045	3070.17	1.20	5373	3191	3117	3076	3002	2961	3097	2982	246	910	500	2250	5	1	49129824	1508	34.49	1.77	12	0.16	89.00	1733.00	4655	20240529	-34.05	2560	20240805	19.92	4655	-34.05	20240529	2560	19.92	20240805	4655	-34.05	20240529	2560	19.92	20240805	4.97	N	006910	500	245 억	590000	N	N	11	N	N
112	20241014	090221	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3045	0	3	0.00	16541010	5433	1.03	3040	3065	3040	3955	2135	3045	3044.54	1.20	758	3191	3117	3076	3002	2961	3097	2982	246	910	500	2250	5	1	49129824	1496	34.21	1.76	12	0.01	89.00	1733.00	4655	20240529	-34.59	2560	20240805	18.95	4655	-34.59	20240529	2560	18.95	20240805	4655	-34.59	20240529	2560	18.95	20240805	4.97	N	006910	500	245 억	590000	N	N	11	N	N
113	20241011	160218	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3045	-90	5	-2.87	1603235600	519674	117.44	3115	3150	3035	4075	2195	3135	3085.09	0.96	120575	3281	3207	3171	3097	3061	3190	3080	246	940	500	2310	5	1	49129824	1496	34.21	1.76	12	1.06	89.00	1733.00	4655	20240529	-34.59	2560	20240805	18.95	4655	-34.59	20240529	2560	18.95	20240805	4655	-34.59	20240529	2560	18.95	20240805	4.96	N	006910	500	245 억	470734	N	N	11	N	N
114	20241011	150219	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3050	-85	5	-2.71	1470327055	476043	107.58	3115	3150	3035	4075	2195	3135	3088.64	0.96	106454	3281	3207	3171	3097	3061	3190	3080	246	940	500	2310	5	1	49129824	1498	34.27	1.76	12	0.97	89.00	1733.00	4655	20240529	-34.48	2560	20240805	19.14	4655	-34.48	20240529	2560	19.14	20240805	4655	-34.48	20240529	2560	19.14	20240805	4.96	N	006910	500	245 억	470734	N	N	9	N	N
115	20241011	140219	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3070	-65	5	-2.07	1135686830	366453	82.82	3115	3150	3045	4075	2195	3135	3099.13	0.96	78567	3281	3207	3171	3097	3061	3190	3080	246	940	500	2310	5	1	49129824	1508	34.49	1.77	12	0.75	89.00	1733.00	4655	20240529	-34.05	2560	20240805	19.92	4655	-34.05	20240529	2560	19.92	20240805	4655	-34.05	20240529	2560	19.92	20240805	4.96	N	006910	500	245 억	470734	N	N	9	N	N
116	20241011	130220	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3085	-50	5	-1.59	1042208865	336117	75.96	3115	3150	3045	4075	2195	3135	3100.73	0.96	71051	3281	3207	3171	3097	3061	3190	3080	246	940	500	2310	5	1	49129824	1516	34.66	1.78	12	0.68	89.00	1733.00	4655	20240529	-33.73	2560	20240805	20.51	4655	-33.73	20240529	2560	20.51	20240805	4655	-33.73	20240529	2560	20.51	20240805	4.96	N	006910	500	245 억	470734	N	N	9	N	N
117	20241011	120219	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3085	-50	5	-1.59	909603720	293094	66.24	3115	3150	3045	4075	2195	3135	3103.45	0.96	51473	3281	3207	3171	3097	3061	3190	3080	246	940	500	2310	5	1	49129824	1516	34.66	1.78	12	0.60	89.00	1733.00	4655	20240529	-33.73	2560	20240805	20.51	4655	-33.73	20240529	2560	20.51	20240805	4655	-33.73	20240529	2560	20.51	20240805	4.96	N	006910	500	245 억	470734	N	N	9	N	N
118	20241011	110220	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3075	-60	5	-1.91	812570000	261625	59.13	3115	3150	3045	4075	2195	3135	3105.86	0.96	48627	3281	3207	3171	3097	3061	3190	3080	246	940	500	2310	5	1	49129824	1511	34.55	1.77	12	0.53	89.00	1733.00	4655	20240529	-33.94	2560	20240805	20.12	4655	-33.94	20240529	2560	20.12	20240805	4655	-33.94	20240529	2560	20.12	20240805	4.96	N	006910	500	245 억	470734	N	N	9	N	N
119	20241011	100224	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3100	-35	5	-1.12	480730390	153931	34.79	3115	3150	3095	4075	2195	3135	3123.02	0.96	29179	3281	3207	3171	3097	3061	3190	3080	246	940	500	2310	5	1	49129824	1523	34.83	1.79	12	0.31	89.00	1733.00	4655	20240529	-33.40	2560	20240805	21.09	4655	-33.40	20240529	2560	21.09	20240805	4655	-33.40	20240529	2560	21.09	20240805	4.96	N	006910	500	245 억	470734	N	N	9	N	N
120	20241011	090220	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3125	-10	5	-0.32	49524490	15912	3.60	3115	3125	3100	4075	2195	3135	3112.39	0.96	3667	3281	3207	3171	3097	3061	3190	3080	246	940	500	2310	5	1	49129824	1535	35.11	1.80	12	0.03	89.00	1733.00	4655	20240529	-32.87	2560	20240805	22.07	4655	-32.87	20240529	2560	22.07	20240805	4655	-32.87	20240529	2560	22.07	20240805	4.96	N	006910	500	245 억	470734	N	N	9	N	N
121	20241010	160222	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3135	-80	5	-2.49	1375624715	433060	83.11	3215	3245	3135	4175	2255	3215	3176.70	0.93	12788	3351	3282	3236	3167	3121	3317	3202	246	960	500	2370	5	1	49129824	1540	35.22	1.81	12	0.88	89.00	1733.00	4655	20240529	-32.65	2560	20240805	22.46	4655	-32.65	20240529	2560	22.46	20240805	4655	-32.65	20240529	2560	22.46	20240805	4.99	N	006910	500	245 억	458695	N	N	9	N	N
122	20241010	150226	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3150	-65	5	-2.02	1157758265	363768	69.81	3215	3245	3150	4175	2255	3215	3182.68	0.93	6869	3351	3282	3236	3167	3121	3317	3202	246	960	500	2370	5	1	49129824	1548	35.39	1.82	12	0.74	89.00	1733.00	4655	20240529	-32.33	2560	20240805	23.05	4655	-32.33	20240529	2560	23.05	20240805	4655	-32.33	20240529	2560	23.05	20240805	4.99	N	006910	500	245 억	458695	N	N	319	N	N
123	20241010	140224	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3180	-35	5	-1.09	978649940	307041	58.92	3215	3245	3160	4175	2255	3215	3187.36	0.93	-1894	3351	3282	3236	3167	3121	3317	3202	246	960	500	2370	5	1	49129824	1562	35.73	1.83	12	0.62	89.00	1733.00	4655	20240529	-31.69	2560	20240805	24.22	4655	-31.69	20240529	2560	24.22	20240805	4655	-31.69	20240529	2560	24.22	20240805	4.99	N	006910	500	245 억	458695	N	N	319	N	N
124	20241010	130224	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3170	-45	5	-1.40	901877385	282800	54.27	3215	3245	3160	4175	2255	3215	3189.10	0.93	998	3351	3282	3236	3167	3121	3317	3202	246	960	500	2370	5	1	49129824	1557	35.62	1.83	12	0.58	89.00	1733.00	4655	20240529	-31.90	2560	20240805	23.83	4655	-31.90	20240529	2560	23.83	20240805	4655	-31.90	20240529	2560	23.83	20240805	4.99	N	006910	500	245 억	458695	N	N	319	N	N
125	20241010	120224	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3185	-30	5	-0.93	776495295	243275	46.69	3215	3245	3170	4175	2255	3215	3191.84	0.93	1039	3351	3282	3236	3167	3121	3317	3202	246	960	500	2370	5	1	49129824	1565	35.79	1.84	12	0.50	89.00	1733.00	4655	20240529	-31.58	2560	20240805	24.41	4655	-31.58	20240529	2560	24.41	20240805	4655	-31.58	20240529	2560	24.41	20240805	4.99	N	006910	500	245 억	458695	N	N	319	N	N
126	20241010	110222	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3190	-25	5	-0.78	692764940	216924	41.63	3215	3245	3170	4175	2255	3215	3193.58	0.93	-10445	3351	3282	3236	3167	3121	3317	3202	246	960	500	2370	5	1	49129824	1567	35.84	1.84	12	0.44	89.00	1733.00	4655	20240529	-31.47	2560	20240805	24.61	4655	-31.47	20240529	2560	24.61	20240805	4655	-31.47	20240529	2560	24.61	20240805	4.99	N	006910	500	245 억	458695	N	N	319	N	N
127	20241010	100223	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3200	-15	5	-0.47	470859660	147121	28.23	3215	3245	3175	4175	2255	3215	3200.49	0.93	-14863	3351	3282	3236	3167	3121	3317	3202	246	960	500	2370	5	1	49129824	1572	35.96	1.85	12	0.30	89.00	1733.00	4655	20240529	-31.26	2560	20240805	25.00	4655	-31.26	20240529	2560	25.00	20240805	4655	-31.26	20240529	2560	25.00	20240805	4.99	N	006910	500	245 억	458695	N	N	319	N	N
128	20241010	090223	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3230	15	2	0.47	49314295	15297	2.94	3215	3245	3215	4175	2255	3215	3223.79	0.93	2973	3351	3282	3236	3167	3121	3317	3202	246	960	500	2370	5	1	49129824	1587	36.29	1.86	12	0.03	89.00	1733.00	4655	20240529	-30.61	2560	20240805	26.17	4655	-30.61	20240529	2560	26.17	20240805	4655	-30.61	20240529	2560	26.17	20240805	4.99	N	006910	500	245 억	458695	N	N	319	N	N
129	20241008	160223	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3215	-20	5	-0.62	1646620635	506158	31.01	3210	3305	3190	4205	2265	3235	3253.25	0.92	4059	3451	3342	3261	3152	3071	3302	3112	246	970	500	2390	5	1	49129824	1580	36.12	1.86	12	1.03	89.00	1733.00	4655	20240529	-30.93	2560	20240805	25.59	4655	-30.93	20240529	2560	25.59	20240805	4655	-30.93	20240529	2560	25.59	20240805	5.07	N	006910	500	245 억	453665	N	N	319	N	N
130	20241008	150224	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3215	-20	5	-0.62	1502069670	461368	28.27	3210	3305	3190	4205	2265	3235	3255.69	0.92	7355	3451	3342	3261	3152	3071	3302	3112	246	970	500	2390	5	1	49129824	1580	36.12	1.86	12	0.94	89.00	1733.00	4655	20240529	-30.93	2560	20240805	25.59	4655	-30.93	20240529	2560	25.59	20240805	4655	-30.93	20240529	2560	25.59	20240805	5.07	N	006910	500	245 억	453665	N	N	30	N	N
131	20241008	140224	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3245	10	2	0.31	1334017380	409305	25.08	3210	3305	3190	4205	2265	3235	3259.23	0.92	14934	3451	3342	3261	3152	3071	3302	3112	246	970	500	2390	5	1	49129824	1594	36.46	1.87	12	0.83	89.00	1733.00	4655	20240529	-30.29	2560	20240805	26.76	4655	-30.29	20240529	2560	26.76	20240805	4655	-30.29	20240529	2560	26.76	20240805	5.07	N	006910	500	245 억	453665	N	N	30	N	N
132	20241008	130224	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3230	-5	5	-0.15	1236835275	379257	23.24	3210	3305	3190	4205	2265	3235	3261.22	0.92	8713	3451	3342	3261	3152	3071	3302	3112	246	970	500	2390	5	1	49129824	1587	36.29	1.86	12	0.77	89.00	1733.00	4655	20240529	-30.61	2560	20240805	26.17	4655	-30.61	20240529	2560	26.17	20240805	4655	-30.61	20240529	2560	26.17	20240805	5.07	N	006910	500	245 억	453665	N	N	30	N	N
133	20241008	120223	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3245	10	2	0.31	1124408590	344435	21.10	3210	3305	3190	4205	2265	3235	3264.51	0.92	2715	3451	3342	3261	3152	3071	3302	3112	246	970	500	2390	5	1	49129824	1594	36.46	1.87	12	0.70	89.00	1733.00	4655	20240529	-30.29	2560	20240805	26.76	4655	-30.29	20240529	2560	26.76	20240805	4655	-30.29	20240529	2560	26.76	20240805	5.07	N	006910	500	245 억	453665	N	N	30	N	N
134	20241008	110223	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3265	30	2	0.93	1002456855	306887	18.80	3210	3305	3190	4205	2265	3235	3266.55	0.92	3624	3451	3342	3261	3152	3071	3302	3112	246	970	500	2390	5	1	49129824	1604	36.69	1.88	12	0.62	89.00	1733.00	4655	20240529	-29.86	2560	20240805	27.54	4655	-29.86	20240529	2560	27.54	20240805	4655	-29.86	20240529	2560	27.54	20240805	5.07	N	006910	500	245 억	453665	N	N	30	N	N
135	20241008	100224	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3280	45	2	1.39	608065860	186606	11.43	3210	3295	3190	4205	2265	3235	3258.57	0.92	12319	3451	3342	3261	3152	3071	3302	3112	246	970	500	2390	5	1	49129824	1611	36.85	1.89	12	0.38	89.00	1733.00	4655	20240529	-29.54	2560	20240805	28.12	4655	-29.54	20240529	2560	28.12	20240805	4655	-29.54	20240529	2560	28.12	20240805	5.07	N	006910	500	245 억	453665	N	N	30	N	N
136	20241008	090222	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3225	-10	5	-0.31	78187545	24372	1.49	3210	3230	3190	4205	2265	3235	3207.92	0.92	-9841	3451	3342	3261	3152	3071	3302	3112	246	970	500	2390	5	1	49129824	1584	36.24	1.86	12	0.05	89.00	1733.00	4655	20240529	-30.72	2560	20240805	25.98	4655	-30.72	20240529	2560	25.98	20240805	4655	-30.72	20240529	2560	25.98	20240805	5.07	N	006910	500	245 억	453665	N	N	30	N	N
137	20241007	160222	57	100.00	KOSDAQ	금속	N	N	N	N		N	3235	10	2	0.31	5267055180	1610098	269.71	3270	3370	3180	4190	2260	3225	3271.35	1.12	-93651	3311	3267	3196	3152	3081	3290	3175	246	965	500	2380	5	1	49129824	1589	36.35	1.87	12	3.28	89.00	1733.00	4655	20240529	-30.50	2560	20240805	26.37	4655	-30.50	20240529	2560	26.37	20240805	4655	-30.50	20240529	2560	26.37	20240805	5.19	N	006910	500	245 억	548493	N	N	30	N	N
138	20241007	150221	57	100.00	KOSDAQ	금속	N	N	N	N		N	3235	10	2	0.31	5001083960	1527778	255.92	3270	3370	3180	4190	2260	3225	3273.47	1.12	-115041	3311	3267	3196	3152	3081	3290	3175	246	965	500	2380	5	1	49129824	1589	36.35	1.87	12	3.11	89.00	1733.00	4655	20240529	-30.50	2560	20240805	26.37	4655	-30.50	20240529	2560	26.37	20240805	4655	-30.50	20240529	2560	26.37	20240805	5.19	N	006910	500	245 억	548493	N	N	28	N	N
139	20241007	140238	57	100.00	KOSDAQ	금속	N	N	N	N		N	3260	35	2	1.09	4512018080	1377239	230.71	3270	3370	3180	4190	2260	3225	3276.17	1.12	-152644	3311	3267	3196	3152	3081	3290	3175	246	965	500	2380	5	1	49129824	1602	36.63	1.88	12	2.80	89.00	1733.00	4655	20240529	-29.97	2560	20240805	27.34	4655	-29.97	20240529	2560	27.34	20240805	4655	-29.97	20240529	2560	27.34	20240805	5.19	N	006910	500	245 억	548493	N	N	28	N	N
140	20241007	130220	57	100.00	KOSDAQ	금속	N	N	N	N		N	3285	60	2	1.86	3692780340	1127318	188.84	3270	3370	3180	4190	2260	3225	3275.76	1.12	-154575	3311	3267	3196	3152	3081	3290	3175	246	965	500	2380	5	1	49129824	1614	36.91	1.90	12	2.29	89.00	1733.00	4655	20240529	-29.43	2560	20240805	28.32	4655	-29.43	20240529	2560	28.32	20240805	4655	-29.43	20240529	2560	28.32	20240805	5.19	N	006910	500	245 억	548493	N	N	28	N	N
141	20241007	120232	57	100.00	KOSDAQ	금속	N	N	N	N		N	3230	5	2	0.16	1467153860	455211	76.25	3270	3270	3180	4190	2260	3225	3223.02	1.12	-131510	3311	3267	3196	3152	3081	3290	3175	246	965	500	2380	5	1	49129824	1587	36.29	1.86	12	0.93	89.00	1733.00	4655	20240529	-30.61	2560	20240805	26.17	4655	-30.61	20240529	2560	26.17	20240805	4655	-30.61	20240529	2560	26.17	20240805	5.19	N	006910	500	245 억	548493	N	N	28	N	N
142	20241007	110221	57	100.00	KOSDAQ	금속	N	N	N	N		N	3210	-15	5	-0.47	1329766720	412561	69.11	3270	3270	3180	4190	2260	3225	3223.20	1.12	-122566	3311	3267	3196	3152	3081	3290	3175	246	965	500	2380	5	1	49129824	1577	36.07	1.85	12	0.84	89.00	1733.00	4655	20240529	-31.04	2560	20240805	25.39	4655	-31.04	20240529	2560	25.39	20240805	4655	-31.04	20240529	2560	25.39	20240805	5.19	N	006910	500	245 억	548493	N	N	28	N	N
143	20241007	100217	57	100.00	KOSDAQ	금속	N	N	N	N		N	3215	-10	5	-0.31	601622905	186932	31.31	3270	3270	3180	4190	2260	3225	3218.37	1.12	-37990	3311	3267	3196	3152	3081	3290	3175	246	965	500	2380	5	1	49129824	1580	36.12	1.86	12	0.38	89.00	1733.00	4655	20240529	-30.93	2560	20240805	25.59	4655	-30.93	20240529	2560	25.59	20240805	4655	-30.93	20240529	2560	25.59	20240805	5.19	N	006910	500	245 억	548493	N	N	28	N	N
144	20241007	090211	57	100.00	KOSDAQ	금속	N	N	N	N		N	3235	10	2	0.31	172381640	53090	8.89	3270	3270	3225	4190	2260	3225	3247.37	1.12	-27260	3311	3267	3196	3152	3081	3290	3175	246	965	500	2380	5	1	49129824	1589	36.35	1.87	12	0.11	89.00	1733.00	4655	20240529	-30.50	2560	20240805	26.37	4655	-30.50	20240529	2560	26.37	20240805	4655	-30.50	20240529	2560	26.37	20240805	5.19	N	006910	500	245 억	548493	N	N	28	N	N
145	20241004	160212	57	100.00	KOSDAQ	금속	N	N	N	N		N	3225	65	2	2.06	1855159800	580582	101.29	3180	3240	3125	4105	2215	3160	3195.32	1.07	22162	3250	3205	3175	3130	3100	3190	3115	246	945	500	2330	5	1	49129824	1584	36.24	1.86	12	1.18	89.00	1733.00	4655	20240529	-30.72	2560	20240805	25.98	4655	-30.72	20240529	2560	25.98	20240805	4655	-30.72	20240529	2560	25.98	20240805	5.17	N	006910	500	245 억	525047	N	N	28	N	N
146	20241004	150213	57	100.00	KOSDAQ	금속	N	N	N	N		N	3225	65	2	2.06	1680950070	526452	91.85	3180	3240	3125	4105	2215	3160	3192.98	1.07	37910	3250	3205	3175	3130	3100	3190	3115	246	945	500	2330	5	1	49129824	1584	36.24	1.86	12	1.07	89.00	1733.00	4655	20240529	-30.72	2560	20240805	25.98	4655	-30.72	20240529	2560	25.98	20240805	4655	-30.72	20240529	2560	25.98	20240805	5.17	N	006910	500	245 억	525047	N	N	90	N	N
147	20241004	140214	57	100.00	KOSDAQ	금속	N	N	N	N		N	3175	15	2	0.47	1327403325	416453	72.66	3180	3240	3125	4105	2215	3160	3187.40	1.07	25039	3250	3205	3175	3130	3100	3190	3115	246	945	500	2330	5	1	49129824	1560	35.67	1.83	12	0.85	89.00	1733.00	4655	20240529	-31.79	2560	20240805	24.02	4655	-31.79	20240529	2560	24.02	20240805	4655	-31.79	20240529	2560	24.02	20240805	5.17	N	006910	500	245 억	525047	N	N	90	N	N
148	20241004	130213	57	100.00	KOSDAQ	금속	N	N	N	N		N	3185	25	2	0.79	1228179835	385317	67.22	3180	3240	3125	4105	2215	3160	3187.45	1.07	38631	3250	3205	3175	3130	3100	3190	3115	246	945	500	2330	5	1	49129824	1565	35.79	1.84	12	0.78	89.00	1733.00	4655	20240529	-31.58	2560	20240805	24.41	4655	-31.58	20240529	2560	24.41	20240805	4655	-31.58	20240529	2560	24.41	20240805	5.17	N	006910	500	245 억	525047	N	N	90	N	N
149	20241004	120214	57	100.00	KOSDAQ	금속	N	N	N	N		N	3220	60	2	1.90	1079140890	338678	59.09	3180	3240	3125	4105	2215	3160	3186.33	1.07	37089	3250	3205	3175	3130	3100	3190	3115	246	945	500	2330	5	1	49129824	1582	36.18	1.86	12	0.69	89.00	1733.00	4655	20240529	-30.83	2560	20240805	25.78	4655	-30.83	20240529	2560	25.78	20240805	4655	-30.83	20240529	2560	25.78	20240805	5.17	N	006910	500	245 억	525047	N	N	90	N	N
150	20241004	110214	57	100.00	KOSDAQ	금속	N	N	N	N		N	3210	50	2	1.58	919480665	288854	50.40	3180	3240	3125	4105	2215	3160	3183.20	1.07	18243	3250	3205	3175	3130	3100	3190	3115	246	945	500	2330	5	1	49129824	1577	36.07	1.85	12	0.59	89.00	1733.00	4655	20240529	-31.04	2560	20240805	25.39	4655	-31.04	20240529	2560	25.39	20240805	4655	-31.04	20240529	2560	25.39	20240805	5.17	N	006910	500	245 억	525047	N	N	90	N	N
151	20241004	100213	57	100.00	KOSDAQ	금속	N	N	N	N		N	3150	-10	5	-0.32	580102030	182302	31.81	3180	3240	3125	4105	2215	3160	3182.09	1.07	-20091	3250	3205	3175	3130	3100	3190	3115	246	945	500	2330	5	1	49129824	1548	35.39	1.82	12	0.37	89.00	1733.00	4655	20240529	-32.33	2560	20240805	23.05	4655	-32.33	20240529	2560	23.05	20240805	4655	-32.33	20240529	2560	23.05	20240805	5.17	N	006910	500	245 억	525047	N	N	90	N	N
152	20241004	090211	57	100.00	KOSDAQ	금속	N	N	N	N		N	3210	50	2	1.58	83249860	26017	4.54	3180	3225	3180	4105	2215	3160	3199.83	1.07	-1494	3250	3205	3175	3130	3100	3190	3115	246	945	500	2330	5	1	49129824	1577	36.07	1.85	12	0.05	89.00	1733.00	4655	20240529	-31.04	2560	20240805	25.39	4655	-31.04	20240529	2560	25.39	20240805	4655	-31.04	20240529	2560	25.39	20240805	5.17	N	006910	500	245 억	525047	N	N	90	N	N
153	20241002	160211	57	100.00	KOSDAQ	금속	N	N	N	N		N	3160	-105	5	-3.22	1776021910	559067	78.64	3205	3220	3145	4240	2290	3265	3176.79	1.03	15847	3395	3330	3270	3205	3145	3300	3175	246	975	500	2410	5	1	49129824	1553	35.51	1.82	12	1.14	89.00	1733.00	4655	20240529	-32.12	2560	20240805	23.44	4655	-32.12	20240529	2560	23.44	20240805	4655	-32.12	20240529	2560	23.44	20240805	5.08	N	006910	500	245 억	507344	N	N	90	N	N
154	20241002	150213	57	100.00	KOSDAQ	금속	N	N	N	N		N	3150	-115	5	-3.52	1598289630	502770	70.72	3205	3220	3150	4240	2290	3265	3178.96	1.03	21685	3395	3330	3270	3205	3145	3300	3175	246	975	500	2410	5	1	49129824	1548	35.39	1.82	12	1.02	89.00	1733.00	4655	20240529	-32.33	2560	20240805	23.05	4655	-32.33	20240529	2560	23.05	20240805	4655	-32.33	20240529	2560	23.05	20240805	5.08	N	006910	500	245 억	507344	N	N	109	N	N
155	20241002	140213	57	100.00	KOSDAQ	금속	N	N	N	N		N	3185	-80	5	-2.45	1212868255	380889	53.58	3205	3220	3150	4240	2290	3265	3184.30	1.03	23866	3395	3330	3270	3205	3145	3300	3175	246	975	500	2410	5	1	49129824	1565	35.79	1.84	12	0.78	89.00	1733.00	4655	20240529	-31.58	2560	20240805	24.41	4655	-31.58	20240529	2560	24.41	20240805	4655	-31.58	20240529	2560	24.41	20240805	5.08	N	006910	500	245 억	507344	N	N	109	N	N
156	20241002	130213	57	100.00	KOSDAQ	금속	N	N	N	N		N	3200	-65	5	-1.99	1076555220	338094	47.56	3205	3220	3150	4240	2290	3265	3184.18	1.03	35900	3395	3330	3270	3205	3145	3300	3175	246	975	500	2410	5	1	49129824	1572	35.96	1.85	12	0.69	89.00	1733.00	4655	20240529	-31.26	2560	20240805	25.00	4655	-31.26	20240529	2560	25.00	20240805	4655	-31.26	20240529	2560	25.00	20240805	5.08	N	006910	500	245 억	507344	N	N	109	N	N
157	20241002	120211	57	100.00	KOSDAQ	금속	N	N	N	N		N	3195	-70	5	-2.14	972602355	305608	42.99	3205	3210	3150	4240	2290	3265	3182.50	1.03	19628	3395	3330	3270	3205	3145	3300	3175	246	975	500	2410	5	1	49129824	1570	35.90	1.84	12	0.62	89.00	1733.00	4655	20240529	-31.36	2560	20240805	24.80	4655	-31.36	20240529	2560	24.80	20240805	4655	-31.36	20240529	2560	24.80	20240805	5.08	N	006910	500	245 억	507344	N	N	109	N	N
158	20241002	110210	57	100.00	KOSDAQ	금속	N	N	N	N		N	3185	-80	5	-2.45	877019195	275663	38.78	3205	3210	3150	4240	2290	3265	3181.47	1.03	15211	3395	3330	3270	3205	3145	3300	3175	246	975	500	2410	5	1	49129824	1565	35.79	1.84	12	0.56	89.00	1733.00	4655	20240529	-31.58	2560	20240805	24.41	4655	-31.58	20240529	2560	24.41	20240805	4655	-31.58	20240529	2560	24.41	20240805	5.08	N	006910	500	245 억	507344	N	N	109	N	N
159	20241002	100210	57	100.00	KOSDAQ	금속	N	N	N	N		N	3180	-85	5	-2.60	755161195	237343	33.39	3205	3210	3150	4240	2290	3265	3181.71	1.03	11564	3395	3330	3270	3205	3145	3300	3175	246	975	500	2410	5	1	49129824	1562	35.73	1.83	12	0.48	89.00	1733.00	4655	20240529	-31.69	2560	20240805	24.22	4655	-31.69	20240529	2560	24.22	20240805	4655	-31.69	20240529	2560	24.22	20240805	5.08	N	006910	500	245 억	507344	N	N	109	N	N
160	20241002	090209	57	100.00	KOSDAQ	금속	N	N	N	N		N	3180	-85	5	-2.60	137751810	43095	6.06	3205	3205	3175	4240	2290	3265	3196.38	1.03	-1924	3395	3330	3270	3205	3145	3300	3175	246	975	500	2410	5	1	49129824	1562	35.73	1.83	12	0.09	89.00	1733.00	4655	20240529	-31.69	2560	20240805	24.22	4655	-31.69	20240529	2560	24.22	20240805	4655	-31.69	20240529	2560	24.22	20240805	5.08	N	006910	500	245 억	507344	N	N	109	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History