KissMeData/101670/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160832	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1577	67	2	4.44	7691427582	4740188	662.08	1508	1770	1459	1963	1057	1510	1622.67	3.95	110609	1582	1546	1524	1488	1466	1535	1477	103	453	200	1050	1	1	51691656	815	-1.23	0.92	12	9.17	-1284.00	1705.00	14480	20231219	-89.11	1459	20241031	8.09	8670	-81.81	20240102	1459	8.09	20241031	14480	-89.11	20231219	1459	8.09	20241031	0.17	N	101670	200	103 억	2042965	N	N	2	N	N
3	20241031	150844	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1571	61	2	4.04	7535974785	4641188	648.25	1508	1770	1459	1963	1057	1510	1623.72	3.95	104900	1582	1546	1524	1488	1466	1535	1477	103	453	200	1050	1	1	51691656	812	-1.22	0.92	12	8.98	-1284.00	1705.00	14480	20231219	-89.15	1459	20241031	7.68	8670	-81.88	20240102	1459	7.68	20241031	14480	-89.15	20231219	1459	7.68	20241031	0.17	N	101670	200	103 억	2042965	N	N	0	N	N
4	20241031	140843	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1580	70	2	4.64	7245867286	4456688	622.48	1508	1770	1459	1963	1057	1510	1625.84	3.95	76396	1582	1546	1524	1488	1466	1535	1477	103	453	200	1050	1	1	51691656	817	-1.23	0.93	12	8.62	-1284.00	1705.00	14480	20231219	-89.09	1459	20241031	8.29	8670	-81.78	20240102	1459	8.29	20241031	14480	-89.09	20231219	1459	8.29	20241031	0.17	N	101670	200	103 억	2042965	N	N	0	N	N
5	20241031	130842	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1575	65	2	4.30	6997354321	4299691	600.55	1508	1770	1459	1963	1057	1510	1627.41	3.95	57719	1582	1546	1524	1488	1466	1535	1477	103	453	200	1050	1	1	51691656	814	-1.23	0.92	12	8.32	-1284.00	1705.00	14480	20231219	-89.12	1459	20241031	7.95	8670	-81.83	20240102	1459	7.95	20241031	14480	-89.12	20231219	1459	7.95	20241031	0.17	N	101670	200	103 억	2042965	N	N	0	N	N
6	20241031	120843	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1620	110	2	7.28	6096251964	3735733	521.78	1508	1770	1459	1963	1057	1510	1631.88	3.95	33498	1582	1546	1524	1488	1466	1535	1477	103	453	200	1050	1	1	51691656	837	-1.26	0.95	12	7.23	-1284.00	1705.00	14480	20231219	-88.81	1459	20241031	11.03	8670	-81.31	20240102	1459	11.03	20241031	14480	-88.81	20231219	1459	11.03	20241031	0.17	N	101670	200	103 억	2042965	N	N	0	N	N
7	20241031	110842	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1592	82	2	5.43	1430667561	938681	131.11	1508	1601	1459	1963	1057	1510	1524.13	3.95	194582	1582	1546	1524	1488	1466	1535	1477	103	453	200	1050	1	1	51691656	823	-1.24	0.93	12	1.82	-1284.00	1705.00	14480	20231219	-89.01	1459	20241031	9.12	8670	-81.64	20240102	1459	9.12	20241031	14480	-89.01	20231219	1459	9.12	20241031	0.17	N	101670	200	103 억	2042965	N	N	0	N	N
8	20241031	100842	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1499	-11	5	-0.73	510773051	345301	48.23	1508	1508	1459	1963	1057	1510	1479.21	3.95	30199	1582	1546	1524	1488	1466	1535	1477	103	453	200	1050	1	1	51691656	775	-1.17	0.88	12	0.67	-1284.00	1705.00	14480	20231219	-89.65	1459	20241031	2.74	8670	-82.71	20240102	1459	2.74	20241031	14480	-89.65	20231219	1459	2.74	20241031	0.17	N	101670	200	103 억	2042965	N	N	0	N	N
9	20241031	090839	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1465	-45	5	-2.98	215484012	145868	20.37	1508	1508	1459	1963	1057	1510	1477.25	3.95	-17223	1582	1546	1524	1488	1466	1535	1477	103	453	200	1050	1	1	51691656	757	-1.14	0.86	12	0.28	-1284.00	1705.00	14480	20231219	-89.88	1459	20241031	0.41	8670	-83.10	20240102	1459	0.41	20241031	14480	-89.88	20231219	1459	0.41	20241031	0.17	N	101670	200	103 억	2042965	N	N	0	N	N
10	20241030	160838	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1510	-55	5	-3.51	1085143389	712244	68.23	1550	1560	1502	2030	1096	1565	1523.56	3.88	37876	1717	1641	1594	1518	1471	1617	1494	103	465	200	1090	1	1	51691656	781	-1.18	0.89	12	1.38	-1284.00	1705.00	14530	20231023	-89.61	1502	20241030	0.53	8670	-82.58	20240102	1502	0.53	20241030	14480	-89.57	20231219	1502	0.53	20241030	0.17	N	101670	200	103 억	2005413	N	N	0	N	N
11	20241030	150858	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1510	-55	5	-3.51	1049941368	688927	65.99	1550	1560	1502	2030	1096	1565	1524.02	3.88	33527	1717	1641	1594	1518	1471	1617	1494	103	465	200	1090	1	1	51691656	781	-1.18	0.89	12	1.33	-1284.00	1705.00	14530	20231023	-89.61	1502	20241030	0.53	8670	-82.58	20240102	1502	0.53	20241030	14480	-89.57	20231219	1502	0.53	20241030	0.17	N	101670	200	103 억	2005413	N	N	0	N	N
12	20241030	140840	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1509	-56	5	-3.58	924346830	605646	58.02	1550	1560	1502	2030	1096	1565	1526.22	3.88	-12263	1717	1641	1594	1518	1471	1617	1494	103	465	200	1090	1	1	51691656	780	-1.18	0.89	12	1.17	-1284.00	1705.00	14530	20231023	-89.61	1502	20241030	0.47	8670	-82.60	20240102	1502	0.47	20241030	14480	-89.58	20231219	1502	0.47	20241030	0.17	N	101670	200	103 억	2005413	N	N	0	N	N
13	20241030	130845	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1514	-51	5	-3.26	778229680	508980	48.76	1550	1560	1514	2030	1096	1565	1529.00	3.88	-21390	1717	1641	1594	1518	1471	1617	1494	103	465	200	1090	1	1	51691656	783	-1.18	0.89	12	0.98	-1284.00	1705.00	14530	20231023	-89.58	1514	20241030	0.00	8670	-82.54	20240102	1514	0.00	20241030	14480	-89.54	20231219	1514	0.00	20241030	0.17	N	101670	200	103 억	2005413	N	N	0	N	N
14	20241030	120857	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1525	-40	5	-2.56	633493650	413597	39.62	1550	1560	1517	2030	1096	1565	1531.67	3.88	4705	1717	1641	1594	1518	1471	1617	1494	103	465	200	1090	1	1	51691656	788	-1.19	0.89	12	0.80	-1284.00	1705.00	14530	20231023	-89.50	1517	20241030	0.53	8670	-82.41	20240102	1517	0.53	20241030	14480	-89.47	20231219	1517	0.53	20241030	0.17	N	101670	200	103 억	2005413	N	N	0	N	N
15	20241030	110842	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1530	-35	5	-2.24	553351416	361155	34.60	1550	1560	1517	2030	1096	1565	1532.17	3.88	-7901	1717	1641	1594	1518	1471	1617	1494	103	465	200	1090	1	1	51691656	791	-1.19	0.90	12	0.70	-1284.00	1705.00	14530	20231023	-89.47	1517	20241030	0.86	8670	-82.35	20240102	1517	0.86	20241030	14480	-89.43	20231219	1517	0.86	20241030	0.17	N	101670	200	103 억	2005413	N	N	0	N	N
16	20241030	100840	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1531	-34	5	-2.17	370332335	241061	23.09	1550	1560	1526	2030	1096	1565	1536.26	3.88	-23639	1717	1641	1594	1518	1471	1617	1494	103	465	200	1090	1	1	51691656	791	-1.19	0.90	12	0.47	-1284.00	1705.00	14530	20231023	-89.46	1526	20241030	0.33	8670	-82.34	20240102	1526	0.33	20241030	14480	-89.43	20231219	1526	0.33	20241030	0.17	N	101670	200	103 억	2005413	N	N	0	N	N
17	20241030	090844	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1537	-28	5	-1.79	88132974	57289	5.49	1550	1550	1532	2030	1096	1565	1538.39	3.88	2767	1717	1641	1594	1518	1471	1617	1494	103	465	200	1090	1	1	51691656	795	-1.20	0.90	12	0.11	-1284.00	1705.00	14530	20231023	-89.42	1532	20241030	0.33	8670	-82.27	20240102	1532	0.33	20241030	14480	-89.39	20231219	1532	0.33	20241030	0.17	N	101670	200	103 억	2005413	N	N	0	N	N
18	20241029	160812	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1565	-94	5	-5.67	1639461639	1040692	97.33	1670	1670	1547	2155	1162	1659	1575.37	4.37	-254038	1717	1688	1635	1606	1553	1702	1620	103	496	200	1160	1	1	51691656	809	-1.22	0.92	12	2.01	-1284.00	1705.00	14530	20231023	-89.23	1547	20241029	1.16	8670	-81.95	20240102	1547	1.16	20241029	14480	-89.19	20231219	1547	1.16	20241029	0.17	N	101670	200	103 억	2258439	N	N	2	N	N
19	20241029	150825	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1562	-97	5	-5.85	1584703685	1005674	94.06	1670	1670	1547	2155	1162	1659	1575.76	4.37	-251513	1717	1688	1635	1606	1553	1702	1620	103	496	200	1160	1	1	51691656	807	-1.22	0.92	12	1.95	-1284.00	1705.00	14530	20231023	-89.25	1547	20241029	0.97	8670	-81.98	20240102	1547	0.97	20241029	14480	-89.21	20231219	1547	0.97	20241029	0.17	N	101670	200	103 억	2258439	N	N	2	N	N
20	20241029	140730	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1557	-102	5	-6.15	1466399016	929641	86.94	1670	1670	1547	2155	1162	1659	1577.38	4.37	-263517	1717	1688	1635	1606	1553	1702	1620	103	496	200	1160	1	1	51691656	805	-1.21	0.91	12	1.80	-1284.00	1705.00	14530	20231023	-89.28	1547	20241029	0.65	8670	-82.04	20240102	1547	0.65	20241029	14480	-89.25	20231219	1547	0.65	20241029	0.17	N	101670	200	103 억	2258439	N	N	2	N	N
21	20241029	130819	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1560	-99	5	-5.97	1336649018	846190	79.14	1670	1670	1547	2155	1162	1659	1579.61	4.37	-250047	1717	1688	1635	1606	1553	1702	1620	103	496	200	1160	1	1	51691656	806	-1.21	0.91	12	1.64	-1284.00	1705.00	14530	20231023	-89.26	1547	20241029	0.84	8670	-82.01	20240102	1547	0.84	20241029	14480	-89.23	20231219	1547	0.84	20241029	0.17	N	101670	200	103 억	2258439	N	N	2	N	N
22	20241029	120821	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1564	-95	5	-5.73	1250051021	790569	73.94	1670	1670	1547	2155	1162	1659	1581.20	4.37	-255926	1717	1688	1635	1606	1553	1702	1620	103	496	200	1160	1	1	51691656	808	-1.22	0.92	12	1.53	-1284.00	1705.00	14530	20231023	-89.24	1547	20241029	1.10	8670	-81.96	20240102	1547	1.10	20241029	14480	-89.20	20231219	1547	1.10	20241029	0.17	N	101670	200	103 억	2258439	N	N	2	N	N
23	20241029	110836	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1562	-97	5	-5.85	1139228004	719575	67.30	1670	1670	1547	2155	1162	1659	1583.20	4.37	-247423	1717	1688	1635	1606	1553	1702	1620	103	496	200	1160	1	1	51691656	807	-1.22	0.92	12	1.39	-1284.00	1705.00	14530	20231023	-89.25	1547	20241029	0.97	8670	-81.98	20240102	1547	0.97	20241029	14480	-89.21	20231219	1547	0.97	20241029	0.17	N	101670	200	103 억	2258439	N	N	2	N	N
24	20241029	100817	57	100.00	KOSDAQ		금속	N	N	N	N	N	1586	-73	5	-4.40	622009580	387895	36.28	1670	1670	1576	2155	1162	1659	1603.55	4.37	-172734	1717	1688	1635	1606	1553	1702	1620	103	496	200	1160	1	1	51691656	820	-1.24	0.93	12	0.75	-1284.00	1705.00	14530	20231023	-89.08	1558	20241025	1.80	8670	-81.71	20240102	1558	1.80	20241025	14480	-89.05	20231219	1558	1.80	20241025	0.17	N	101670	200	103 억	2258439	N	N	2	N	N
25	20241028	160810	57	100.00	KOSDAQ		금속	N	N	N	N	N	1659	75	2	4.73	1738091025	1065432	77.09	1584	1664	1582	2055	1109	1584	1631.21	4.16	106603	1733	1658	1608	1533	1483	1633	1508	103	471	200	1100	1	1	51691656	858	-1.29	0.97	12	2.06	-1284.00	1705.00	14730	20231019	-88.74	1558	20241025	6.48	8670	-80.87	20240102	1558	6.48	20241025	14480	-88.54	20231219	1558	6.48	20241025	0.16	N	101670	200	103 억	2152770	N	N	2	N	N
26	20241028	150815	57	100.00	KOSDAQ		금속	N	N	N	N	N	1658	74	2	4.67	1583653671	972394	70.36	1584	1658	1582	2055	1109	1584	1628.61	4.16	130219	1733	1658	1608	1533	1483	1633	1508	103	471	200	1100	1	1	51691656	857	-1.29	0.97	12	1.88	-1284.00	1705.00	14730	20231019	-88.74	1558	20241025	6.42	8670	-80.88	20240102	1558	6.42	20241025	14480	-88.55	20231219	1558	6.42	20241025	0.16	N	101670	200	103 억	2152770	N	N	2	N	N
27	20241028	140817	57	100.00	KOSDAQ		금속	N	N	N	N	N	1627	43	2	2.71	1213466793	747298	54.07	1584	1654	1582	2055	1109	1584	1623.81	4.16	76917	1733	1658	1608	1533	1483	1633	1508	103	471	200	1100	1	1	51691656	841	-1.27	0.95	12	1.45	-1284.00	1705.00	14730	20231019	-88.95	1558	20241025	4.43	8670	-81.23	20240102	1558	4.43	20241025	14480	-88.76	20231219	1558	4.43	20241025	0.16	N	101670	200	103 억	2152770	N	N	2	N	N
28	20241028	130814	57	100.00	KOSDAQ		금속	N	N	N	N	N	1625	41	2	2.59	1038411938	640053	46.31	1584	1654	1582	2055	1109	1584	1622.38	4.16	58119	1733	1658	1608	1533	1483	1633	1508	103	471	200	1100	1	1	51691656	840	-1.27	0.95	12	1.24	-1284.00	1705.00	14730	20231019	-88.97	1558	20241025	4.30	8670	-81.26	20240102	1558	4.30	20241025	14480	-88.78	20231219	1558	4.30	20241025	0.16	N	101670	200	103 억	2152770	N	N	2	N	N
29	20241028	120815	57	100.00	KOSDAQ		금속	N	N	N	N	N	1618	34	2	2.15	924173141	569505	41.21	1584	1654	1582	2055	1109	1584	1622.77	4.16	42806	1733	1658	1608	1533	1483	1633	1508	103	471	200	1100	1	1	51691656	836	-1.26	0.95	12	1.10	-1284.00	1705.00	14730	20231019	-89.02	1558	20241025	3.85	8670	-81.34	20240102	1558	3.85	20241025	14480	-88.83	20231219	1558	3.85	20241025	0.16	N	101670	200	103 억	2152770	N	N	2	N	N
30	20241028	110706	57	100.00	KOSDAQ		금속	N	N	N	N	N	1613	29	2	1.83	804692610	495612	35.86	1584	1654	1582	2055	1109	1584	1623.63	4.16	33639	1733	1658	1608	1533	1483	1633	1508	103	471	200	1100	1	1	51691656	834	-1.26	0.95	12	0.96	-1284.00	1705.00	14730	20231019	-89.05	1558	20241025	3.53	8670	-81.40	20240102	1558	3.53	20241025	14480	-88.86	20231219	1558	3.53	20241025	0.16	N	101670	200	103 억	2152770	N	N	2	N	N
31	20241028	100810	57	100.00	KOSDAQ		금속	N	N	N	N	N	1637	53	2	3.35	599158655	369004	26.70	1584	1654	1582	2055	1109	1584	1623.72	4.16	67721	1733	1658	1608	1533	1483	1633	1508	103	471	200	1100	1	1	51691656	846	-1.27	0.96	12	0.71	-1284.00	1705.00	14730	20231019	-88.89	1558	20241025	5.07	8670	-81.12	20240102	1558	5.07	20241025	14480	-88.69	20231219	1558	5.07	20241025	0.16	N	101670	200	103 억	2152770	N	N	2	N	N
32	20241028	090810	57	100.00	KOSDAQ		금속	N	N	N	N	N	1634	50	2	3.16	109498649	68561	4.96	1584	1645	1582	2055	1109	1584	1597.10	4.16	32539	1733	1658	1608	1533	1483	1633	1508	103	471	200	1100	1	1	51691656	845	-1.27	0.96	12	0.13	-1284.00	1705.00	14730	20231019	-88.91	1558	20241025	4.88	8670	-81.15	20240102	1558	4.88	20241025	14480	-88.72	20231219	1558	4.88	20241025	0.16	N	101670	200	103 억	2152770	N	N	2	N	N
33	20241025	160810	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1584	-82	5	-4.92	2208484311	1378896	267.00	1666	1683	1558	2165	1167	1666	1601.70	3.30	449209	1775	1720	1690	1635	1605	1705	1620	103	499	200	1160	1	1	51691656	819	-1.23	0.93	12	2.67	-1284.00	1705.00	17100	20231018	-90.74	1558	20241025	1.67	8670	-81.73	20240102	1558	1.67	20241025	14480	-89.06	20231219	1558	1.67	20241025	0.17	N	101670	200	103 억	1703510	N	N	2	N	N
34	20241025	150814	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1589	-77	5	-4.62	2139114778	1335197	258.54	1666	1683	1558	2165	1167	1666	1602.09	3.30	434702	1775	1720	1690	1635	1605	1705	1620	103	499	200	1160	1	1	51691656	821	-1.24	0.93	12	2.58	-1284.00	1705.00	17100	20231018	-90.71	1558	20241025	1.99	8670	-81.67	20240102	1558	1.99	20241025	14480	-89.03	20231219	1558	1.99	20241025	0.17	N	101670	200	103 억	1703510	N	N	1	N	N
35	20241025	140812	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1599	-67	5	-4.02	1671606757	1039571	201.29	1666	1683	1564	2165	1167	1666	1607.97	3.30	285997	1775	1720	1690	1635	1605	1705	1620	103	499	200	1160	1	1	51691656	827	-1.25	0.94	12	2.01	-1284.00	1705.00	17100	20231018	-90.65	1564	20241025	2.24	8670	-81.56	20240102	1564	2.24	20241025	14480	-88.96	20231219	1564	2.24	20241025	0.17	N	101670	200	103 억	1703510	N	N	1	N	N
36	20241025	130814	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1596	-70	5	-4.20	1566923536	974305	188.66	1666	1683	1564	2165	1167	1666	1608.24	3.30	289122	1775	1720	1690	1635	1605	1705	1620	103	499	200	1160	1	1	51691656	825	-1.24	0.94	12	1.88	-1284.00	1705.00	17100	20231018	-90.67	1564	20241025	2.05	8670	-81.59	20240102	1564	2.05	20241025	14480	-88.98	20231219	1564	2.05	20241025	0.17	N	101670	200	103 억	1703510	N	N	1	N	N
37	20241025	120817	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1614	-52	5	-3.12	1442322305	896385	173.57	1666	1683	1564	2165	1167	1666	1609.04	3.30	288264	1775	1720	1690	1635	1605	1705	1620	103	499	200	1160	1	1	51691656	834	-1.26	0.95	12	1.73	-1284.00	1705.00	17100	20231018	-90.56	1564	20241025	3.20	8670	-81.38	20240102	1564	3.20	20241025	14480	-88.85	20231219	1564	3.20	20241025	0.17	N	101670	200	103 억	1703510	N	N	1	N	N
38	20241025	110810	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1581	-85	5	-5.10	1170222950	725851	140.55	1666	1683	1564	2165	1167	1666	1612.20	3.30	189119	1775	1720	1690	1635	1605	1705	1620	103	499	200	1160	1	1	51691656	817	-1.23	0.93	12	1.40	-1284.00	1705.00	17100	20231018	-90.75	1564	20241025	1.09	8670	-81.76	20240102	1564	1.09	20241025	14480	-89.08	20231219	1564	1.09	20241025	0.17	N	101670	200	103 억	1703510	N	N	1	N	N
39	20241025	100812	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1610	-56	5	-3.36	665482553	408121	79.03	1666	1683	1600	2165	1167	1666	1630.60	3.30	108985	1775	1720	1690	1635	1605	1705	1620	103	499	200	1160	1	1	51691656	832	-1.25	0.94	12	0.79	-1284.00	1705.00	17100	20231018	-90.58	1600	20241025	0.62	8670	-81.43	20240102	1600	0.62	20241025	14480	-88.88	20231219	1600	0.62	20241025	0.17	N	101670	200	103 억	1703510	N	N	1	N	N
40	20241025	090814	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1659	-7	5	-0.42	102411504	61583	11.92	1666	1683	1653	2165	1167	1666	1662.98	3.30	15886	1775	1720	1690	1635	1605	1705	1620	103	499	200	1160	1	1	51691656	858	-1.29	0.97	12	0.12	-1284.00	1705.00	17100	20231018	-90.30	1653	20241025	0.36	8670	-80.87	20240102	1653	0.36	20241025	14480	-88.54	20231219	1653	0.36	20241025	0.17	N	101670	200	103 억	1703510	N	N	1	N	N
41	20241024	160758	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1666	-69	5	-3.98	864269121	513839	58.20	1745	1745	1660	2255	1215	1735	1681.89	3.41	-40194	1866	1800	1733	1667	1600	1833	1700	102	520	200	1210	1	1	51086330	851	-1.30	0.98	12	1.01	-1284.00	1705.00	17100	20231018	-90.26	1660	20241024	0.36	8670	-80.78	20240102	1660	0.36	20241024	14480	-88.49	20231219	1660	0.36	20241024	0.17	N	101670	200	102 억	1743447	N	N	1	N	N
42	20241024	150805	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1662	-73	5	-4.21	805420318	478467	54.20	1745	1745	1660	2255	1215	1735	1683.19	3.41	-45958	1866	1800	1733	1667	1600	1833	1700	102	520	200	1210	1	1	51086330	849	-1.29	0.97	12	0.94	-1284.00	1705.00	17100	20231018	-90.28	1660	20241024	0.12	8670	-80.83	20240102	1660	0.12	20241024	14480	-88.52	20231219	1660	0.12	20241024	0.17	N	101670	200	102 억	1743447	N	N	2	N	N
43	20241024	140752	57	100.00	KOSDAQ		금속	N	N	N	N	N	1676	-59	5	-3.40	639057629	378721	42.90	1745	1745	1670	2255	1215	1735	1687.24	3.41	-48819	1866	1800	1733	1667	1600	1833	1700	102	520	200	1210	1	1	51086330	856	-1.31	0.98	12	0.74	-1284.00	1705.00	17100	20231018	-90.20	1666	20241023	0.60	8670	-80.67	20240102	1666	0.60	20241023	14480	-88.43	20231219	1666	0.60	20241023	0.17	N	101670	200	102 억	1743447	N	N	2	N	N
44	20241024	130802	57	100.00	KOSDAQ		금속	N	N	N	N	N	1677	-58	5	-3.34	564192645	334014	37.84	1745	1745	1670	2255	1215	1735	1688.94	3.41	-45386	1866	1800	1733	1667	1600	1833	1700	102	520	200	1210	1	1	51086330	857	-1.31	0.98	12	0.65	-1284.00	1705.00	17100	20231018	-90.19	1666	20241023	0.66	8670	-80.66	20240102	1666	0.66	20241023	14480	-88.42	20231219	1666	0.66	20241023	0.17	N	101670	200	102 억	1743447	N	N	2	N	N
45	20241024	120802	57	100.00	KOSDAQ		금속	N	N	N	N	N	1696	-39	5	-2.25	493250887	291814	33.05	1745	1745	1670	2255	1215	1735	1690.08	3.41	-39145	1866	1800	1733	1667	1600	1833	1700	102	520	200	1210	1	1	51086330	866	-1.32	0.99	12	0.57	-1284.00	1705.00	17100	20231018	-90.08	1666	20241023	1.80	8670	-80.44	20240102	1666	1.80	20241023	14480	-88.29	20231219	1666	1.80	20241023	0.17	N	101670	200	102 억	1743447	N	N	2	N	N
46	20241024	110805	57	100.00	KOSDAQ		금속	N	N	N	N	N	1681	-54	5	-3.11	456609127	270072	30.59	1745	1745	1670	2255	1215	1735	1690.47	3.41	-41150	1866	1800	1733	1667	1600	1833	1700	102	520	200	1210	1	1	51086330	859	-1.31	0.99	12	0.53	-1284.00	1705.00	17100	20231018	-90.17	1666	20241023	0.90	8670	-80.61	20240102	1666	0.90	20241023	14480	-88.39	20231219	1666	0.90	20241023	0.17	N	101670	200	102 억	1743447	N	N	2	N	N
47	20241024	100755	57	100.00	KOSDAQ		금속	N	N	N	N	N	1676	-59	5	-3.40	320832300	189017	21.41	1745	1745	1672	2255	1215	1735	1697.10	3.41	-46771	1866	1800	1733	1667	1600	1833	1700	102	520	200	1210	1	1	51086330	856	-1.31	0.98	12	0.37	-1284.00	1705.00	17100	20231018	-90.20	1666	20241023	0.60	8670	-80.67	20240102	1666	0.60	20241023	14480	-88.43	20231219	1666	0.60	20241023	0.17	N	101670	200	102 억	1743447	N	N	2	N	N
48	20241024	090826	57	100.00	KOSDAQ		금속	N	N	N	N	N	1726	-9	5	-0.52	69608421	40227	4.56	1745	1745	1711	2255	1215	1735	1730.23	3.41	-15965	1866	1800	1733	1667	1600	1833	1700	102	520	200	1210	1	1	51086330	882	-1.34	1.01	12	0.08	-1284.00	1705.00	17100	20231018	-89.91	1666	20241023	3.60	8670	-80.09	20240102	1666	3.60	20241023	14480	-88.08	20231219	1666	3.60	20241023	0.17	N	101670	200	102 억	1743447	N	N	2	N	N
49	20241023	160804	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1735	19	2	1.11	1521973626	881484	117.24	1716	1799	1666	2230	1202	1716	1726.59	3.33	41656	1812	1763	1733	1684	1654	1749	1670	102	514	200	1200	1	1	51086330	886	-1.35	1.02	12	1.73	-1284.00	1705.00	17100	20231018	-89.85	1666	20241023	4.14	8670	-79.99	20240102	1666	4.14	20241023	14530	-88.06	20231023	1666	4.14	20241023	0.17	N	101670	200	102 억	1702048	N	N	2	N	N
50	20241023	150818	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1741	25	2	1.46	1475246837	854525	113.66	1716	1799	1666	2230	1202	1716	1726.39	3.33	38768	1812	1763	1733	1684	1654	1749	1670	102	514	200	1200	1	1	51086330	889	-1.36	1.02	12	1.67	-1284.00	1705.00	17100	20231018	-89.82	1666	20241023	4.50	8670	-79.92	20240102	1666	4.50	20241023	14530	-88.02	20231023	1666	4.50	20241023	0.17	N	101670	200	102 억	1702048	N	N	0	N	N
51	20241023	140823	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1719	3	2	0.17	1222508791	709290	94.34	1716	1799	1666	2230	1202	1716	1723.57	3.33	33236	1812	1763	1733	1684	1654	1749	1670	102	514	200	1200	1	1	51086330	878	-1.34	1.01	12	1.39	-1284.00	1705.00	17100	20231018	-89.95	1666	20241023	3.18	8670	-80.17	20240102	1666	3.18	20241023	14530	-88.17	20231023	1666	3.18	20241023	0.17	N	101670	200	102 억	1702048	N	N	0	N	N
52	20241023	130809	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1714	-2	5	-0.12	1107927228	642724	85.49	1716	1799	1666	2230	1202	1716	1723.80	3.33	17901	1812	1763	1733	1684	1654	1749	1670	102	514	200	1200	1	1	51086330	876	-1.33	1.01	12	1.26	-1284.00	1705.00	17100	20231018	-89.98	1666	20241023	2.88	8670	-80.23	20240102	1666	2.88	20241023	14530	-88.20	20231023	1666	2.88	20241023	0.17	N	101670	200	102 억	1702048	N	N	0	N	N
53	20241023	120805	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1713	-3	5	-0.17	1043512649	605076	80.48	1716	1799	1666	2230	1202	1716	1724.60	3.33	21581	1812	1763	1733	1684	1654	1749	1670	102	514	200	1200	1	1	51086330	875	-1.33	1.00	12	1.18	-1284.00	1705.00	17100	20231018	-89.98	1666	20241023	2.82	8670	-80.24	20240102	1666	2.82	20241023	14530	-88.21	20231023	1666	2.82	20241023	0.17	N	101670	200	102 억	1702048	N	N	0	N	N
54	20241023	110801	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1697	-19	5	-1.11	956815317	554311	73.73	1716	1799	1666	2230	1202	1716	1726.13	3.33	1726	1812	1763	1733	1684	1654	1749	1670	102	514	200	1200	1	1	51086330	867	-1.32	1.00	12	1.09	-1284.00	1705.00	17100	20231018	-90.08	1666	20241023	1.86	8670	-80.43	20240102	1666	1.86	20241023	14530	-88.32	20231023	1666	1.86	20241023	0.17	N	101670	200	102 억	1702048	N	N	0	N	N
55	20241023	100805	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1700	-16	5	-0.93	693869644	398346	52.98	1716	1799	1693	2230	1202	1716	1741.88	3.33	-3789	1812	1763	1733	1684	1654	1749	1670	102	514	200	1200	1	1	51086330	868	-1.32	1.00	12	0.78	-1284.00	1705.00	17100	20231018	-90.06	1693	20241023	0.41	8670	-80.39	20240102	1693	0.41	20241023	14530	-88.30	20231023	1693	0.41	20241023	0.17	N	101670	200	102 억	1702048	N	N	0	N	N
56	20241023	090805	57	100.00	KOSDAQ		금속	N	N	N	N	N	1777	61	2	3.55	303634114	171808	22.85	1716	1799	1716	2230	1202	1716	1767.29	3.33	12124	1812	1763	1733	1684	1654	1749	1670	102	514	200	1200	1	1	51086330	908	-1.38	1.04	12	0.34	-1284.00	1705.00	17100	20231018	-89.61	1703	20241022	4.35	8670	-79.50	20240102	1703	4.35	20241022	14530	-87.77	20231023	1703	4.35	20241022	0.17	N	101670	200	102 억	1702048	N	N	0	N	N
57	20241022	160754	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1716	-66	5	-3.70	1276735748	742098	133.53	1782	1782	1703	2315	1248	1782	1720.45	2.94	197472	1829	1805	1792	1768	1755	1799	1762	102	533	200	1240	1	1	51086330	877	-1.34	1.01	12	1.45	-1284.00	1705.00	17100	20231018	-89.96	1703	20241022	0.76	8670	-80.21	20240102	1703	0.76	20241022	14530	-88.19	20231023	1703	0.76	20241022	0.17	N	101670	200	102 억	1504113	N	N	0	N	N
58	20241022	150806	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1716	-66	5	-3.70	1229748051	714673	128.59	1782	1782	1703	2315	1248	1782	1720.71	2.94	194863	1829	1805	1792	1768	1755	1799	1762	102	533	200	1240	1	1	51086330	877	-1.34	1.01	12	1.40	-1284.00	1705.00	17100	20231018	-89.96	1703	20241022	0.76	8670	-80.21	20240102	1703	0.76	20241022	14530	-88.19	20231023	1703	0.76	20241022	0.17	N	101670	200	102 억	1504113	N	N	0	N	N
59	20241022	140805	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1718	-64	5	-3.59	1079425295	627146	112.84	1782	1782	1703	2315	1248	1782	1721.17	2.94	154638	1829	1805	1792	1768	1755	1799	1762	102	533	200	1240	1	1	51086330	878	-1.34	1.01	12	1.23	-1284.00	1705.00	17100	20231018	-89.95	1703	20241022	0.88	8670	-80.18	20240102	1703	0.88	20241022	14530	-88.18	20231023	1703	0.88	20241022	0.17	N	101670	200	102 억	1504113	N	N	0	N	N
60	20241022	130805	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1720	-62	5	-3.48	1005840594	584321	105.14	1782	1782	1703	2315	1248	1782	1721.38	2.94	156037	1829	1805	1792	1768	1755	1799	1762	102	533	200	1240	1	1	51086330	879	-1.34	1.01	12	1.14	-1284.00	1705.00	17100	20231018	-89.94	1703	20241022	1.00	8670	-80.16	20240102	1703	1.00	20241022	14530	-88.16	20231023	1703	1.00	20241022	0.17	N	101670	200	102 억	1504113	N	N	0	N	N
61	20241022	120803	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1731	-51	5	-2.86	911599798	529503	95.27	1782	1782	1703	2315	1248	1782	1721.61	2.94	150281	1829	1805	1792	1768	1755	1799	1762	102	533	200	1240	1	1	51086330	884	-1.35	1.02	12	1.04	-1284.00	1705.00	17100	20231018	-89.88	1703	20241022	1.64	8670	-80.03	20240102	1703	1.64	20241022	14530	-88.09	20231023	1703	1.64	20241022	0.17	N	101670	200	102 억	1504113	N	N	0	N	N
62	20241022	110800	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1729	-53	5	-2.97	822815082	478110	86.03	1782	1782	1703	2315	1248	1782	1720.97	2.94	121309	1829	1805	1792	1768	1755	1799	1762	102	533	200	1240	1	1	51086330	883	-1.35	1.01	12	0.94	-1284.00	1705.00	17100	20231018	-89.89	1703	20241022	1.53	8670	-80.06	20240102	1703	1.53	20241022	14530	-88.10	20231023	1703	1.53	20241022	0.17	N	101670	200	102 억	1504113	N	N	0	N	N
63	20241022	100801	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1720	-62	5	-3.48	623218960	361894	65.12	1782	1782	1703	2315	1248	1782	1722.10	2.94	70824	1829	1805	1792	1768	1755	1799	1762	102	533	200	1240	1	1	51086330	879	-1.34	1.01	12	0.71	-1284.00	1705.00	17100	20231018	-89.94	1703	20241022	1.00	8670	-80.16	20240102	1703	1.00	20241022	14530	-88.16	20231023	1703	1.00	20241022	0.17	N	101670	200	102 억	1504113	N	N	0	N	N
64	20241022	090801	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1732	-50	5	-2.81	88581370	50547	9.10	1782	1782	1728	2315	1248	1782	1752.46	2.94	-10463	1829	1805	1792	1768	1755	1799	1762	102	533	200	1240	1	1	51086330	885	-1.35	1.02	12	0.10	-1284.00	1705.00	17100	20231018	-89.87	1728	20241022	0.23	8670	-80.02	20240102	1728	0.23	20241022	14530	-88.08	20231023	1728	0.23	20241022	0.17	N	101670	200	102 억	1504113	N	N	0	N	N
65	20241021	160754	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1782	-34	5	-1.87	990246749	552259	65.67	1816	1816	1779	2360	1272	1816	1793.11	3.04	-51614	1867	1841	1811	1785	1755	1826	1770	102	544	200	1270	1	1	51086330	910	-1.39	1.05	12	1.08	-1284.00	1705.00	17100	20231018	-89.58	1779	20241021	0.17	8670	-79.45	20240102	1779	0.17	20241021	14530	-87.74	20231023	1779	0.17	20241021	0.17	N	101670	200	102 억	1554422	N	N	0	N	N
66	20241021	150759	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1779	-37	5	-2.04	947259268	528122	62.80	1816	1816	1779	2360	1272	1816	1793.64	3.04	-47907	1867	1841	1811	1785	1755	1826	1770	102	544	200	1270	1	1	51086330	909	-1.39	1.04	12	1.03	-1284.00	1705.00	17100	20231018	-89.60	1779	20241021	0.00	8670	-79.48	20240102	1779	0.00	20241021	14530	-87.76	20231023	1779	0.00	20241021	0.17	N	101670	200	102 억	1554422	N	N	0	N	N
67	20241021	140800	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1781	-35	5	-1.93	787646473	438522	52.14	1816	1816	1780	2360	1272	1816	1796.14	3.04	-25923	1867	1841	1811	1785	1755	1826	1770	102	544	200	1270	1	1	51086330	910	-1.39	1.04	12	0.86	-1284.00	1705.00	17100	20231018	-89.58	1780	20241021	0.06	8670	-79.46	20240102	1780	0.06	20241021	14530	-87.74	20231023	1780	0.06	20241021	0.17	N	101670	200	102 억	1554422	N	N	0	N	N
68	20241021	130758	57	100.00	KOSDAQ		금속	N	N	N	N	N	1791	-25	5	-1.38	658763033	366339	43.56	1816	1816	1782	2360	1272	1816	1798.23	3.04	-1232	1867	1841	1811	1785	1755	1826	1770	102	544	200	1270	1	1	51086330	915	-1.39	1.05	12	0.72	-1284.00	1705.00	17100	20231018	-89.53	1781	20241018	0.56	8670	-79.34	20240102	1781	0.56	20241018	14530	-87.67	20231023	1781	0.56	20241018	0.17	N	101670	200	102 억	1554422	N	N	0	N	N
69	20241021	120758	57	100.00	KOSDAQ		금속	N	N	N	N	N	1798	-18	5	-0.99	551373748	306450	36.44	1816	1816	1782	2360	1272	1816	1799.23	3.04	40762	1867	1841	1811	1785	1755	1826	1770	102	544	200	1270	1	1	51086330	919	-1.40	1.05	12	0.60	-1284.00	1705.00	17100	20231018	-89.49	1781	20241018	0.95	8670	-79.26	20240102	1781	0.95	20241018	14530	-87.63	20231023	1781	0.95	20241018	0.17	N	101670	200	102 억	1554422	N	N	0	N	N
70	20241021	110755	57	100.00	KOSDAQ		금속	N	N	N	N	N	1803	-13	5	-0.72	448516458	249210	29.63	1816	1816	1782	2360	1272	1816	1799.75	3.04	58022	1867	1841	1811	1785	1755	1826	1770	102	544	200	1270	1	1	51086330	921	-1.40	1.06	12	0.49	-1284.00	1705.00	17100	20231018	-89.46	1781	20241018	1.24	8670	-79.20	20240102	1781	1.24	20241018	14530	-87.59	20231023	1781	1.24	20241018	0.17	N	101670	200	102 억	1554422	N	N	0	N	N
71	20241021	100757	57	100.00	KOSDAQ		금속	N	N	N	N	N	1806	-10	5	-0.55	330423414	183779	21.85	1816	1816	1782	2360	1272	1816	1797.94	3.04	40146	1867	1841	1811	1785	1755	1826	1770	102	544	200	1270	1	1	51086330	923	-1.41	1.06	12	0.36	-1284.00	1705.00	17100	20231018	-89.44	1781	20241018	1.40	8670	-79.17	20240102	1781	1.40	20241018	14530	-87.57	20231023	1781	1.40	20241018	0.17	N	101670	200	102 억	1554422	N	N	0	N	N
72	20241021	090755	57	100.00	KOSDAQ		금속	N	N	N	N	N	1792	-24	5	-1.32	60411475	33522	3.99	1816	1816	1790	2360	1272	1816	1802.14	3.04	-14284	1867	1841	1811	1785	1755	1826	1770	102	544	200	1270	1	1	51086330	915	-1.40	1.05	12	0.07	-1284.00	1705.00	17100	20231018	-89.52	1781	20241018	0.62	8670	-79.33	20240102	1781	0.62	20241018	14530	-87.67	20231023	1781	0.62	20241018	0.17	N	101670	200	102 억	1554422	N	N	0	N	N
73	20241018	160754	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1816	-12	5	-0.66	1494672625	830481	92.75	1830	1837	1781	2375	1280	1828	1799.76	2.77	140223	1974	1901	1855	1782	1736	1937	1818	102	547	200	1270	1	1	51086330	928	-1.41	1.07	12	1.63	-1284.00	1705.00	17100	20231018	-89.38	1781	20241018	1.97	8670	-79.05	20240102	1781	1.97	20241018	17100	-89.38	20231018	1781	1.97	20241018	0.17	N	101670	200	102 억	1415392	N	N	0	N	N
74	20241018	150815	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1817	-11	5	-0.60	1469788869	816758	91.22	1830	1837	1781	2375	1280	1828	1799.54	2.77	138885	1974	1901	1855	1782	1736	1937	1818	102	547	200	1270	1	1	51086330	928	-1.42	1.07	12	1.60	-1284.00	1705.00	17100	20231018	-89.37	1781	20241018	2.02	8670	-79.04	20240102	1781	2.02	20241018	17100	-89.37	20231018	1781	2.02	20241018	0.17	N	101670	200	102 억	1415392	N	N	0	N	N
75	20241018	140815	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1790	-38	5	-2.08	1270029497	706065	78.86	1830	1837	1781	2375	1280	1828	1798.74	2.77	95843	1974	1901	1855	1782	1736	1937	1818	102	547	200	1270	1	1	51086330	914	-1.39	1.05	12	1.38	-1284.00	1705.00	17100	20231018	-89.53	1781	20241018	0.51	8670	-79.35	20240102	1781	0.51	20241018	17100	-89.53	20231018	1781	0.51	20241018	0.17	N	101670	200	102 억	1415392	N	N	0	N	N
76	20241018	130803	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1786	-42	5	-2.30	1126269070	625622	69.87	1830	1837	1781	2375	1280	1828	1800.24	2.77	61301	1974	1901	1855	1782	1736	1937	1818	102	547	200	1270	1	1	51086330	912	-1.39	1.05	12	1.22	-1284.00	1705.00	17100	20231018	-89.56	1781	20241018	0.28	8670	-79.40	20240102	1781	0.28	20241018	17100	-89.56	20231018	1781	0.28	20241018	0.17	N	101670	200	102 억	1415392	N	N	0	N	N
77	20241018	120813	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1789	-39	5	-2.13	1020999252	566709	63.29	1830	1837	1781	2375	1280	1828	1801.63	2.77	66786	1974	1901	1855	1782	1736	1937	1818	102	547	200	1270	1	1	51086330	914	-1.39	1.05	12	1.11	-1284.00	1705.00	17100	20231018	-89.54	1781	20241018	0.45	8670	-79.37	20240102	1781	0.45	20241018	17100	-89.54	20231018	1781	0.45	20241018	0.17	N	101670	200	102 억	1415392	N	N	0	N	N
78	20241018	110805	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1794	-34	5	-1.86	821884216	455347	50.86	1830	1837	1789	2375	1280	1828	1804.96	2.77	61169	1974	1901	1855	1782	1736	1937	1818	102	547	200	1270	1	1	51086330	916	-1.40	1.05	12	0.89	-1284.00	1705.00	17100	20231018	-89.51	1789	20241018	0.28	8670	-79.31	20240102	1789	0.28	20241018	17100	-89.51	20231018	1789	0.28	20241018	0.17	N	101670	200	102 억	1415392	N	N	0	N	N
79	20241018	100757	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1798	-30	5	-1.64	496957226	274447	30.65	1830	1837	1795	2375	1280	1828	1810.76	2.77	39963	1974	1901	1855	1782	1736	1937	1818	102	547	200	1270	1	1	51086330	919	-1.40	1.05	12	0.54	-1284.00	1705.00	17100	20231018	-89.49	1795	20241018	0.17	8670	-79.26	20240102	1795	0.17	20241018	17100	-89.49	20231018	1795	0.17	20241018	0.17	N	101670	200	102 억	1415392	N	N	0	N	N
80	20241018	090759	57	100.00	KOSDAQ		금속	N	N	N	N	N	1831	3	2	0.16	59411539	32469	3.63	1830	1837	1826	2375	1280	1828	1829.79	2.77	-1462	1974	1901	1855	1782	1736	1937	1818	102	547	200	1270	1	1	51086330	935	-1.43	1.07	12	0.06	-1284.00	1705.00	17100	20231018	-89.29	1798	20241015	1.84	8670	-78.88	20240102	1798	1.84	20241015	17100	-89.29	20231018	1798	1.84	20241015	0.17	N	101670	200	102 억	1415392	N	N	0	N	N
81	20241017	160757	57	100.00	KOSDAQ		금속	N	N	N	N	N	1828	-14	5	-0.76	1644536764	885318	86.51	1809	1928	1809	2390	1290	1842	1857.72	2.88	-53766	2016	1929	1877	1790	1738	1903	1764	102	548	200	1280	1	1	51086330	934	-1.42	1.07	12	1.73	-1284.00	1705.00	17100	20231018	-89.31	1798	20241015	1.67	8670	-78.92	20240102	1798	1.67	20241015	17100	-89.31	20231018	1798	1.67	20241015	0.17	N	101670	200	102 억	1469323	N	N	0	N	N
82	20241017	150800	57	100.00	KOSDAQ		금속	N	N	N	N	N	1824	-18	5	-0.98	1592404222	856760	83.72	1809	1928	1809	2390	1290	1842	1858.64	2.88	-49755	2016	1929	1877	1790	1738	1903	1764	102	548	200	1280	1	1	51086330	932	-1.42	1.07	12	1.68	-1284.00	1705.00	17100	20231018	-89.33	1798	20241015	1.45	8670	-78.96	20240102	1798	1.45	20241015	17100	-89.33	20231018	1798	1.45	20241015	0.17	N	101670	200	102 억	1469323	N	N	0	N	N
83	20241017	140801	57	100.00	KOSDAQ		금속	N	N	N	N	N	1831	-11	5	-0.60	1470062790	789899	77.19	1809	1928	1809	2390	1290	1842	1861.08	2.88	-25586	2016	1929	1877	1790	1738	1903	1764	102	548	200	1280	1	1	51086330	935	-1.43	1.07	12	1.55	-1284.00	1705.00	17100	20231018	-89.29	1798	20241015	1.84	8670	-78.88	20240102	1798	1.84	20241015	17100	-89.29	20231018	1798	1.84	20241015	0.17	N	101670	200	102 억	1469323	N	N	0	N	N
84	20241017	130758	57	100.00	KOSDAQ		금속	N	N	N	N	N	1844	2	2	0.11	1265276386	678438	66.29	1809	1928	1809	2390	1290	1842	1864.99	2.88	-19197	2016	1929	1877	1790	1738	1903	1764	102	548	200	1280	1	1	51086330	942	-1.44	1.08	12	1.33	-1284.00	1705.00	17100	20231018	-89.22	1798	20241015	2.56	8670	-78.73	20240102	1798	2.56	20241015	17100	-89.22	20231018	1798	2.56	20241015	0.17	N	101670	200	102 억	1469323	N	N	0	N	N
85	20241017	120802	57	100.00	KOSDAQ		금속	N	N	N	N	N	1856	14	2	0.76	1199938663	643152	62.85	1809	1928	1809	2390	1290	1842	1865.72	2.88	-21267	2016	1929	1877	1790	1738	1903	1764	102	548	200	1280	1	1	51086330	948	-1.45	1.09	12	1.26	-1284.00	1705.00	17100	20231018	-89.15	1798	20241015	3.23	8670	-78.59	20240102	1798	3.23	20241015	17100	-89.15	20231018	1798	3.23	20241015	0.17	N	101670	200	102 억	1469323	N	N	0	N	N
86	20241017	110802	57	100.00	KOSDAQ		금속	N	N	N	N	N	1840	-2	5	-0.11	1115745737	597533	58.39	1809	1928	1809	2390	1290	1842	1867.26	2.88	-13880	2016	1929	1877	1790	1738	1903	1764	102	548	200	1280	1	1	51086330	940	-1.43	1.08	12	1.17	-1284.00	1705.00	17100	20231018	-89.24	1798	20241015	2.34	8670	-78.78	20240102	1798	2.34	20241015	17100	-89.24	20231018	1798	2.34	20241015	0.17	N	101670	200	102 억	1469323	N	N	0	N	N
87	20241017	100800	57	100.00	KOSDAQ		금속	N	N	N	N	N	1854	12	2	0.65	861068607	459129	44.86	1809	1928	1809	2390	1290	1842	1875.45	2.88	25952	2016	1929	1877	1790	1738	1903	1764	102	548	200	1280	1	1	51086330	947	-1.44	1.09	12	0.90	-1284.00	1705.00	17100	20231018	-89.16	1798	20241015	3.11	8670	-78.62	20240102	1798	3.11	20241015	17100	-89.16	20231018	1798	3.11	20241015	0.17	N	101670	200	102 억	1469323	N	N	0	N	N
88	20241017	090753	57	100.00	KOSDAQ		금속	N	N	N	N	N	1861	19	2	1.03	138723635	75143	7.34	1809	1864	1809	2390	1290	1842	1846.14	2.88	15736	2016	1929	1877	1790	1738	1903	1764	102	548	200	1280	1	1	51086330	951	-1.45	1.09	12	0.15	-1284.00	1705.00	17100	20231018	-89.12	1798	20241015	3.50	8670	-78.54	20240102	1798	3.50	20241015	17100	-89.12	20231018	1798	3.50	20241015	0.17	N	101670	200	102 억	1469323	N	N	0	N	N
89	20241016	160751	57	100.00	KOSDAQ		금속	N	N	N	N	N	1842	-86	5	-4.46	1892383795	1015298	29.25	1964	1964	1825	2505	1350	1928	1864.00	3.35	-241394	2177	2052	1925	1800	1673	1989	1737	102	577	200	1340	1	1	51086330	941	-1.43	1.08	12	1.99	-1284.00	1705.00	17100	20231018	-89.23	1798	20241015	2.45	8670	-78.75	20240102	1798	2.45	20241015	17100	-89.23	20231018	1798	2.45	20241015	0.17	N	101670	200	102 억	1710061	N	N	0	N	N
90	20241016	150754	57	100.00	KOSDAQ		금속	N	N	N	N	N	1832	-96	5	-4.98	1791208942	960197	27.66	1964	1964	1825	2505	1350	1928	1865.46	3.35	-253067	2177	2052	1925	1800	1673	1989	1737	102	577	200	1340	1	1	51086330	936	-1.43	1.07	12	1.88	-1284.00	1705.00	17100	20231018	-89.29	1798	20241015	1.89	8670	-78.87	20240102	1798	1.89	20241015	17100	-89.29	20231018	1798	1.89	20241015	0.17	N	101670	200	102 억	1710061	N	N	0	N	N
91	20241016	140755	57	100.00	KOSDAQ		금속	N	N	N	N	N	1842	-86	5	-4.46	1518203200	811266	23.37	1964	1964	1840	2505	1350	1928	1871.40	3.35	-218616	2177	2052	1925	1800	1673	1989	1737	102	577	200	1340	1	1	51086330	941	-1.43	1.08	12	1.59	-1284.00	1705.00	17100	20231018	-89.23	1798	20241015	2.45	8670	-78.75	20240102	1798	2.45	20241015	17100	-89.23	20231018	1798	2.45	20241015	0.17	N	101670	200	102 억	1710061	N	N	0	N	N
92	20241016	130752	57	100.00	KOSDAQ		금속	N	N	N	N	N	1851	-77	5	-3.99	1249385714	665575	19.17	1964	1964	1844	2505	1350	1928	1877.15	3.35	-160758	2177	2052	1925	1800	1673	1989	1737	102	577	200	1340	1	1	51086330	946	-1.44	1.09	12	1.30	-1284.00	1705.00	17100	20231018	-89.18	1798	20241015	2.95	8670	-78.65	20240102	1798	2.95	20241015	17100	-89.18	20231018	1798	2.95	20241015	0.17	N	101670	200	102 억	1710061	N	N	0	N	N
93	20241016	120753	57	100.00	KOSDAQ		금속	N	N	N	N	N	1857	-71	5	-3.68	1135955926	604323	17.41	1964	1964	1844	2505	1350	1928	1879.71	3.35	-150299	2177	2052	1925	1800	1673	1989	1737	102	577	200	1340	1	1	51086330	949	-1.45	1.09	12	1.18	-1284.00	1705.00	17100	20231018	-89.14	1798	20241015	3.28	8670	-78.58	20240102	1798	3.28	20241015	17100	-89.14	20231018	1798	3.28	20241015	0.17	N	101670	200	102 억	1710061	N	N	0	N	N
94	20241016	110751	57	100.00	KOSDAQ		금속	N	N	N	N	N	1860	-68	5	-3.53	920899508	488322	14.07	1964	1964	1858	2505	1350	1928	1885.84	3.35	-115749	2177	2052	1925	1800	1673	1989	1737	102	577	200	1340	1	1	51086330	950	-1.45	1.09	12	0.96	-1284.00	1705.00	17100	20231018	-89.12	1798	20241015	3.45	8670	-78.55	20240102	1798	3.45	20241015	17100	-89.12	20231018	1798	3.45	20241015	0.17	N	101670	200	102 억	1710061	N	N	0	N	N
95	20241016	100752	57	100.00	KOSDAQ		금속	N	N	N	N	N	1885	-43	5	-2.23	675372452	356916	10.28	1964	1964	1866	2505	1350	1928	1892.24	3.35	-52671	2177	2052	1925	1800	1673	1989	1737	102	577	200	1340	1	1	51086330	963	-1.47	1.11	12	0.70	-1284.00	1705.00	17100	20231018	-88.98	1798	20241015	4.84	8670	-78.26	20240102	1798	4.84	20241015	17100	-88.98	20231018	1798	4.84	20241015	0.17	N	101670	200	102 억	1710061	N	N	0	N	N
96	20241016	090753	57	100.00	KOSDAQ		금속	N	N	N	N	N	1904	-24	5	-1.24	162599974	84782	2.44	1964	1964	1893	2505	1350	1928	1917.85	3.35	3859	2177	2052	1925	1800	1673	1989	1737	102	577	200	1340	1	1	51086330	973	-1.48	1.12	12	0.17	-1284.00	1705.00	17100	20231018	-88.87	1798	20241015	5.90	8670	-78.04	20240102	1798	5.90	20241015	17100	-88.87	20231018	1798	5.90	20241015	0.17	N	101670	200	102 억	1710061	N	N	0	N	N
97	20241015	160747	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1928	-127	5	-6.18	6542800981	3456904	370.60	2000	2050	1798	2670	1440	2055	1892.62	3.13	114440	2278	2166	2088	1976	1898	2127	1937	102	615	200	1430	1	1	51086330	985	-1.50	1.13	12	6.77	-1284.00	1705.00	17100	20231018	-88.73	1798	20241015	7.23	8670	-77.76	20240102	1798	7.23	20241015	17100	-88.73	20231018	1798	7.23	20241015	0.17	N	101670	200	102 억	1596477	N	N	0	N	N
98	20241015	150755	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1916	-139	5	-6.76	6396848968	3381045	362.46	2000	2050	1798	2670	1440	2055	1891.93	3.13	97651	2278	2166	2088	1976	1898	2127	1937	102	615	200	1430	1	1	51086330	979	-1.49	1.12	12	6.62	-1284.00	1705.00	17100	20231018	-88.80	1798	20241015	6.56	8670	-77.90	20240102	1798	6.56	20241015	17100	-88.80	20231018	1798	6.56	20241015	0.17	N	101670	200	102 억	1596477	N	N	0	N	N
99	20241015	140753	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1901	-154	5	-7.49	6193934355	3274450	351.04	2000	2050	1798	2670	1440	2055	1891.55	3.13	85981	2278	2166	2088	1976	1898	2127	1937	102	615	200	1430	1	1	51086330	971	-1.48	1.11	12	6.41	-1284.00	1705.00	17100	20231018	-88.88	1798	20241015	5.73	8670	-78.07	20240102	1798	5.73	20241015	17100	-88.88	20231018	1798	5.73	20241015	0.17	N	101670	200	102 억	1596477	N	N	0	N	N
100	20241015	130751	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1910	-145	5	-7.06	5774097901	3055884	327.61	2000	2050	1798	2670	1440	2055	1889.45	3.13	47426	2278	2166	2088	1976	1898	2127	1937	102	615	200	1430	1	1	51086330	976	-1.49	1.12	12	5.98	-1284.00	1705.00	17100	20231018	-88.83	1798	20241015	6.23	8670	-77.97	20240102	1798	6.23	20241015	17100	-88.83	20231018	1798	6.23	20241015	0.17	N	101670	200	102 억	1596477	N	N	0	N	N
101	20241015	120752	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1859	-196	5	-9.54	5101890462	2700815	289.54	2000	2050	1798	2670	1440	2055	1888.96	3.13	-46643	2278	2166	2088	1976	1898	2127	1937	102	615	200	1430	1	1	51086330	950	-1.45	1.09	12	5.29	-1284.00	1705.00	17100	20231018	-89.13	1798	20241015	3.39	8670	-78.56	20240102	1798	3.39	20241015	17100	-89.13	20231018	1798	3.39	20241015	0.17	N	101670	200	102 억	1596477	N	N	0	N	N
102	20241015	110800	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1801	-254	5	-12.36	4309317042	2267839	243.12	2000	2050	1801	2670	1440	2055	1900.12	3.13	-103489	2278	2166	2088	1976	1898	2127	1937	102	615	200	1430	1	1	51086330	920	-1.40	1.06	12	4.44	-1284.00	1705.00	17100	20231018	-89.47	1801	20241015	0.00	8670	-79.23	20240102	1801	0.00	20241015	17100	-89.47	20231018	1801	0.00	20241015	0.17	N	101670	200	102 억	1596477	Y	N	0	N	N
103	20241015	100753	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1875	-180	5	-8.76	2935357182	1525870	163.58	2000	2050	1858	2670	1440	2055	1923.64	3.13	11902	2278	2166	2088	1976	1898	2127	1937	102	615	200	1430	1	1	51086330	958	-1.46	1.10	12	2.99	-1284.00	1705.00	17100	20231018	-89.04	1858	20241015	0.91	8670	-78.37	20240102	1858	0.91	20241015	17100	-89.04	20231018	1858	0.91	20241015	0.17	N	101670	200	102 억	1596477	N	N	0	N	N
104	20241015	090750	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2030	-25	5	-1.22	301629468	149975	16.08	2000	2050	1990	2670	1440	2055	2010.90	3.13	37140	2278	2166	2088	1976	1898	2127	1937	102	615	200	1430	5	1	51086330	1037	-1.58	1.19	12	0.29	-1284.00	1705.00	17100	20231018	-88.13	1990	20241015	2.01	8670	-76.59	20240102	1990	2.01	20241015	17100	-88.13	20231018	1990	2.01	20241015	0.17	N	101670	200	102 억	1596477	N	N	0	N	N
105	20241014	160733	57	100.00	KOSDAQ		금속	N	N	N	N	N	2055	-105	5	-4.86	1912421810	923084	156.30	2160	2200	2010	2805	1515	2160	2071.78	3.06	33992	2290	2225	2175	2110	2060	2200	2085	102	645	200	1510	5	1	51086330	1050	-1.60	1.21	12	1.81	-1284.00	1705.00	17100	20231018	-87.98	1996	20240930	2.96	8670	-76.30	20240102	1996	2.96	20240930	17100	-87.98	20231018	1996	2.96	20240930	0.17	N	101670	200	102 억	1562599	N	N	0	N	N
106	20241014	150742	57	100.00	KOSDAQ		금속	N	N	N	N	N	2050	-110	5	-5.09	1834924845	885275	149.90	2160	2200	2010	2805	1515	2160	2072.72	3.06	44915	2290	2225	2175	2110	2060	2200	2085	102	645	200	1510	5	1	51086330	1047	-1.60	1.20	12	1.73	-1284.00	1705.00	17100	20231018	-88.01	1996	20240930	2.71	8670	-76.36	20240102	1996	2.71	20240930	17100	-88.01	20231018	1996	2.71	20240930	0.17	N	101670	200	102 억	1562599	N	N	0	N	N
107	20241014	140742	57	100.00	KOSDAQ		금속	N	N	N	N	N	2080	-80	5	-3.70	1173596700	561682	95.11	2160	2200	2055	2805	1515	2160	2089.43	3.06	-17226	2290	2225	2175	2110	2060	2200	2085	102	645	200	1510	5	1	51086330	1063	-1.62	1.22	12	1.10	-1284.00	1705.00	17100	20231018	-87.84	1996	20240930	4.21	8670	-76.01	20240102	1996	4.21	20240930	17100	-87.84	20231018	1996	4.21	20240930	0.17	N	101670	200	102 억	1562599	N	N	0	N	N
108	20241014	130741	57	100.00	KOSDAQ		금속	N	N	N	N	N	2070	-90	5	-4.17	1085024575	518991	87.88	2160	2200	2055	2805	1515	2160	2090.64	3.06	-18962	2290	2225	2175	2110	2060	2200	2085	102	645	200	1510	5	1	51086330	1057	-1.61	1.21	12	1.02	-1284.00	1705.00	17100	20231018	-87.89	1996	20240930	3.71	8670	-76.12	20240102	1996	3.71	20240930	17100	-87.89	20231018	1996	3.71	20240930	0.17	N	101670	200	102 억	1562599	N	N	0	N	N
109	20241014	120734	57	100.00	KOSDAQ		금속	N	N	N	N	N	2070	-90	5	-4.17	983177595	469749	79.54	2160	2200	2055	2805	1515	2160	2092.98	3.06	-19066	2290	2225	2175	2110	2060	2200	2085	102	645	200	1510	5	1	51086330	1057	-1.61	1.21	12	0.92	-1284.00	1705.00	17100	20231018	-87.89	1996	20240930	3.71	8670	-76.12	20240102	1996	3.71	20240930	17100	-87.89	20231018	1996	3.71	20240930	0.17	N	101670	200	102 억	1562599	N	N	0	N	N
110	20241014	110734	57	100.00	KOSDAQ		금속	N	N	N	N	N	2080	-80	5	-3.70	764036030	363893	61.62	2160	2200	2075	2805	1515	2160	2099.62	3.06	3785	2290	2225	2175	2110	2060	2200	2085	102	645	200	1510	5	1	51086330	1063	-1.62	1.22	12	0.71	-1284.00	1705.00	17100	20231018	-87.84	1996	20240930	4.21	8670	-76.01	20240102	1996	4.21	20240930	17100	-87.84	20231018	1996	4.21	20240930	0.17	N	101670	200	102 억	1562599	N	N	0	N	N
111	20241014	100734	57	100.00	KOSDAQ		금속	N	N	N	N	N	2095	-65	5	-3.01	562771875	267406	45.28	2160	2200	2075	2805	1515	2160	2104.56	3.06	21873	2290	2225	2175	2110	2060	2200	2085	102	645	200	1510	5	1	51086330	1070	-1.63	1.23	12	0.52	-1284.00	1705.00	17100	20231018	-87.75	1996	20240930	4.96	8670	-75.84	20240102	1996	4.96	20240930	17100	-87.75	20231018	1996	4.96	20240930	0.17	N	101670	200	102 억	1562599	N	N	0	N	N
112	20241014	090738	57	100.00	KOSDAQ		금속	N	N	N	N	N	2135	-25	5	-1.16	59313620	27546	4.66	2160	2200	2125	2805	1515	2160	2153.26	3.06	-716	2290	2225	2175	2110	2060	2200	2085	102	645	200	1510	5	1	51086330	1091	-1.66	1.25	12	0.05	-1284.00	1705.00	17100	20231018	-87.51	1996	20240930	6.96	8670	-75.37	20240102	1996	6.96	20240930	17100	-87.51	20231018	1996	6.96	20240930	0.17	N	101670	200	102 억	1562599	N	N	0	N	N
113	20241011	160722	57	100.00	KOSDAQ		금속	N	N	N	N	N	2160	-40	5	-1.82	1269359455	584096	105.71	2200	2240	2125	2860	1540	2200	2173.22	3.16	-51294	2343	2271	2228	2156	2113	2250	2135	102	660	200	1540	5	1	51086330	1103	-1.68	1.27	12	1.14	-1284.00	1705.00	17100	20231018	-87.37	1996	20240930	8.22	8670	-75.09	20240102	1996	8.22	20240930	17100	-87.37	20231018	1996	8.22	20240930	0.17	N	101670	200	102 억	1613894	N	N	0	N	N
114	20241011	150734	57	100.00	KOSDAQ		금속	N	N	N	N	N	2165	-35	5	-1.59	1237868825	569506	103.07	2200	2240	2125	2860	1540	2200	2173.58	3.16	-50280	2343	2271	2228	2156	2113	2250	2135	102	660	200	1540	5	1	51086330	1106	-1.69	1.27	12	1.11	-1284.00	1705.00	17100	20231018	-87.34	1996	20240930	8.47	8670	-75.03	20240102	1996	8.47	20240930	17100	-87.34	20231018	1996	8.47	20240930	0.17	N	101670	200	102 억	1613894	N	N	0	N	N
115	20241011	140735	57	100.00	KOSDAQ		금속	N	N	N	N	N	2150	-50	5	-2.27	966947915	443616	80.29	2200	2240	2140	2860	1540	2200	2179.70	3.16	-32980	2343	2271	2228	2156	2113	2250	2135	102	660	200	1540	5	1	51086330	1098	-1.67	1.26	12	0.87	-1284.00	1705.00	17100	20231018	-87.43	1996	20240930	7.72	8670	-75.20	20240102	1996	7.72	20240930	17100	-87.43	20231018	1996	7.72	20240930	0.17	N	101670	200	102 억	1613894	N	N	0	N	N
116	20241011	130736	57	100.00	KOSDAQ		금속	N	N	N	N	N	2160	-40	5	-1.82	823542900	377101	68.25	2200	2240	2155	2860	1540	2200	2183.88	3.16	-19480	2343	2271	2228	2156	2113	2250	2135	102	660	200	1540	5	1	51086330	1103	-1.68	1.27	12	0.74	-1284.00	1705.00	17100	20231018	-87.37	1996	20240930	8.22	8670	-75.09	20240102	1996	8.22	20240930	17100	-87.37	20231018	1996	8.22	20240930	0.17	N	101670	200	102 억	1613894	N	N	0	N	N
117	20241011	120731	57	100.00	KOSDAQ		금속	N	N	N	N	N	2175	-25	5	-1.14	648693155	296392	53.64	2200	2240	2160	2860	1540	2200	2188.63	3.16	-19059	2343	2271	2228	2156	2113	2250	2135	102	660	200	1540	5	1	51086330	1111	-1.69	1.28	12	0.58	-1284.00	1705.00	17100	20231018	-87.28	1996	20240930	8.97	8670	-74.91	20240102	1996	8.97	20240930	17100	-87.28	20231018	1996	8.97	20240930	0.17	N	101670	200	102 억	1613894	N	N	0	N	N
118	20241011	110731	57	100.00	KOSDAQ		금속	N	N	N	N	N	2190	-10	5	-0.45	480919070	219137	39.66	2200	2240	2175	2860	1540	2200	2194.60	3.16	-29927	2343	2271	2228	2156	2113	2250	2135	102	660	200	1540	5	1	51086330	1119	-1.71	1.28	12	0.43	-1284.00	1705.00	17100	20231018	-87.19	1996	20240930	9.72	8670	-74.74	20240102	1996	9.72	20240930	17100	-87.19	20231018	1996	9.72	20240930	0.17	N	101670	200	102 억	1613894	N	N	0	N	N
119	20241011	100739	57	100.00	KOSDAQ		금속	N	N	N	N	N	2200	0	3	0.00	244570765	111257	20.14	2200	2240	2185	2860	1540	2200	2198.25	3.16	10150	2343	2271	2228	2156	2113	2250	2135	102	660	200	1540	5	1	51086330	1124	-1.71	1.29	12	0.22	-1284.00	1705.00	17100	20231018	-87.13	1996	20240930	10.22	8670	-74.63	20240102	1996	10.22	20240930	17100	-87.13	20231018	1996	10.22	20240930	0.17	N	101670	200	102 억	1613894	N	N	0	N	N
120	20241011	090736	57	100.00	KOSDAQ		금속	N	N	N	N	N	2210	10	2	0.45	60246330	27374	4.95	2200	2240	2185	2860	1540	2200	2200.86	3.16	16106	2343	2271	2228	2156	2113	2250	2135	102	660	200	1540	5	1	51086330	1129	-1.72	1.30	12	0.05	-1284.00	1705.00	17100	20231018	-87.08	1996	20240930	10.72	8670	-74.51	20240102	1996	10.72	20240930	17100	-87.08	20231018	1996	10.72	20240930	0.17	N	101670	200	102 억	1613894	N	N	0	N	N
121	20241010	160750	57	100.00	KOSDAQ		금속	N	N	N	N	N	2200	-55	5	-2.44	1219023660	549506	75.85	2265	2300	2185	2930	1580	2255	2218.43	3.23	-35033	2365	2310	2245	2190	2125	2277	2157	102	675	200	1570	5	1	51086330	1124	-1.71	1.29	12	1.08	-1284.00	1705.00	17100	20231018	-87.13	1996	20240930	10.22	8670	-74.63	20240102	1996	10.22	20240930	17100	-87.13	20231018	1996	10.22	20240930	0.17	N	101670	200	102 억	1651172	N	N	0	N	N
122	20241010	150803	57	100.00	KOSDAQ		금속	N	N	N	N	N	2200	-55	5	-2.44	1177064065	530404	73.21	2265	2300	2185	2930	1580	2255	2219.18	3.23	-35551	2365	2310	2245	2190	2125	2277	2157	102	675	200	1570	5	1	51086330	1124	-1.71	1.29	12	1.04	-1284.00	1705.00	17100	20231018	-87.13	1996	20240930	10.22	8670	-74.63	20240102	1996	10.22	20240930	17100	-87.13	20231018	1996	10.22	20240930	0.17	N	101670	200	102 억	1651172	N	N	0	N	N
123	20241010	140756	57	100.00	KOSDAQ		금속	N	N	N	N	N	2225	-30	5	-1.33	1023732225	460971	63.63	2265	2300	2185	2930	1580	2255	2220.81	3.23	-23830	2365	2310	2245	2190	2125	2277	2157	102	675	200	1570	5	1	51086330	1137	-1.73	1.30	12	0.90	-1284.00	1705.00	17100	20231018	-86.99	1996	20240930	11.47	8670	-74.34	20240102	1996	11.47	20240930	17100	-86.99	20231018	1996	11.47	20240930	0.17	N	101670	200	102 억	1651172	N	N	0	N	N
124	20241010	130754	57	100.00	KOSDAQ		금속	N	N	N	N	N	2205	-50	5	-2.22	933133890	420041	57.98	2265	2300	2185	2930	1580	2255	2221.53	3.23	-30297	2365	2310	2245	2190	2125	2277	2157	102	675	200	1570	5	1	51086330	1126	-1.72	1.29	12	0.82	-1284.00	1705.00	17100	20231018	-87.11	1996	20240930	10.47	8670	-74.57	20240102	1996	10.47	20240930	17100	-87.11	20231018	1996	10.47	20240930	0.17	N	101670	200	102 억	1651172	N	N	0	N	N
125	20241010	120755	57	100.00	KOSDAQ		금속	N	N	N	N	N	2210	-45	5	-2.00	842958705	379089	52.33	2265	2300	2185	2930	1580	2255	2223.64	3.23	-34359	2365	2310	2245	2190	2125	2277	2157	102	675	200	1570	5	1	51086330	1129	-1.72	1.30	12	0.74	-1284.00	1705.00	17100	20231018	-87.08	1996	20240930	10.72	8670	-74.51	20240102	1996	10.72	20240930	17100	-87.08	20231018	1996	10.72	20240930	0.17	N	101670	200	102 억	1651172	N	N	0	N	N
126	20241010	110754	57	100.00	KOSDAQ		금속	N	N	N	N	N	2200	-55	5	-2.44	752543840	338104	46.67	2265	2300	2185	2930	1580	2255	2225.77	3.23	-34028	2365	2310	2245	2190	2125	2277	2157	102	675	200	1570	5	1	51086330	1124	-1.71	1.29	12	0.66	-1284.00	1705.00	17100	20231018	-87.13	1996	20240930	10.22	8670	-74.63	20240102	1996	10.22	20240930	17100	-87.13	20231018	1996	10.22	20240930	0.17	N	101670	200	102 억	1651172	N	N	0	N	N
127	20241010	100754	57	100.00	KOSDAQ		금속	N	N	N	N	N	2200	-55	5	-2.44	577859830	258611	35.70	2265	2300	2190	2930	1580	2255	2234.47	3.23	6265	2365	2310	2245	2190	2125	2277	2157	102	675	200	1570	5	1	51086330	1124	-1.71	1.29	12	0.51	-1284.00	1705.00	17100	20231018	-87.13	1996	20240930	10.22	8670	-74.63	20240102	1996	10.22	20240930	17100	-87.13	20231018	1996	10.22	20240930	0.17	N	101670	200	102 억	1651172	N	N	0	N	N
128	20241010	090757	57	100.00	KOSDAQ		금속	N	N	N	N	N	2270	15	2	0.67	149946565	65610	9.06	2265	2300	2260	2930	1580	2255	2285.44	3.23	-4078	2365	2310	2245	2190	2125	2277	2157	102	675	200	1570	5	1	51086330	1160	-1.77	1.33	12	0.13	-1284.00	1705.00	17100	20231018	-86.73	1996	20240930	13.73	8670	-73.82	20240102	1996	13.73	20240930	17100	-86.73	20231018	1996	13.73	20240930	0.17	N	101670	200	102 억	1651172	N	N	0	N	N
129	20241008	160749	57	100.00	KOSDAQ		금속	N	N	N	N	N	2255	-35	5	-1.53	1605816535	716435	43.44	2295	2300	2180	2975	1605	2290	2241.40	3.41	-95456	2480	2385	2245	2150	2010	2432	2197	102	685	200	1600	5	1	51086330	1152	-1.76	1.32	12	1.40	-1284.00	1705.00	17100	20231018	-86.81	1996	20240930	12.98	8670	-73.99	20240102	1996	12.98	20240930	17100	-86.81	20231018	1996	12.98	20240930	0.17	N	101670	200	102 억	1742533	N	N	0	N	N
130	20241008	150755	57	100.00	KOSDAQ		금속	N	N	N	N	N	2250	-40	5	-1.75	1523923320	680081	41.23	2295	2300	2180	2975	1605	2290	2240.80	3.41	-94977	2480	2385	2245	2150	2010	2432	2197	102	685	200	1600	5	1	51086330	1149	-1.75	1.32	12	1.33	-1284.00	1705.00	17100	20231018	-86.84	1996	20240930	12.73	8670	-74.05	20240102	1996	12.73	20240930	17100	-86.84	20231018	1996	12.73	20240930	0.17	N	101670	200	102 억	1742533	N	N	0	N	N
131	20241008	140751	57	100.00	KOSDAQ		금속	N	N	N	N	N	2250	-40	5	-1.75	1297740620	579919	35.16	2295	2300	2180	2975	1605	2290	2237.80	3.41	-86342	2480	2385	2245	2150	2010	2432	2197	102	685	200	1600	5	1	51086330	1149	-1.75	1.32	12	1.14	-1284.00	1705.00	17100	20231018	-86.84	1996	20240930	12.73	8670	-74.05	20240102	1996	12.73	20240930	17100	-86.84	20231018	1996	12.73	20240930	0.17	N	101670	200	102 억	1742533	N	N	0	N	N
132	20241008	130751	57	100.00	KOSDAQ		금속	N	N	N	N	N	2250	-40	5	-1.75	1159598755	518523	31.44	2295	2300	2180	2975	1605	2290	2236.35	3.41	-78052	2480	2385	2245	2150	2010	2432	2197	102	685	200	1600	5	1	51086330	1149	-1.75	1.32	12	1.01	-1284.00	1705.00	17100	20231018	-86.84	1996	20240930	12.73	8670	-74.05	20240102	1996	12.73	20240930	17100	-86.84	20231018	1996	12.73	20240930	0.17	N	101670	200	102 억	1742533	N	N	0	N	N
133	20241008	120752	57	100.00	KOSDAQ		금속	N	N	N	N	N	2240	-50	5	-2.18	1088563635	486829	29.52	2295	2300	2180	2975	1605	2290	2236.03	3.41	-80718	2480	2385	2245	2150	2010	2432	2197	102	685	200	1600	5	1	51086330	1144	-1.74	1.31	12	0.95	-1284.00	1705.00	17100	20231018	-86.90	1996	20240930	12.22	8670	-74.16	20240102	1996	12.22	20240930	17100	-86.90	20231018	1996	12.22	20240930	0.17	N	101670	200	102 억	1742533	N	N	0	N	N
134	20241008	110750	57	100.00	KOSDAQ		금속	N	N	N	N	N	2240	-50	5	-2.18	821605685	366419	22.22	2295	2300	2180	2975	1605	2290	2242.26	3.41	-73636	2480	2385	2245	2150	2010	2432	2197	102	685	200	1600	5	1	51086330	1144	-1.74	1.31	12	0.72	-1284.00	1705.00	17100	20231018	-86.90	1996	20240930	12.22	8670	-74.16	20240102	1996	12.22	20240930	17100	-86.90	20231018	1996	12.22	20240930	0.17	N	101670	200	102 억	1742533	N	N	0	N	N
135	20241008	100753	57	100.00	KOSDAQ		금속	N	N	N	N	N	2225	-65	5	-2.84	735752795	327870	19.88	2295	2300	2180	2975	1605	2290	2244.04	3.41	-66050	2480	2385	2245	2150	2010	2432	2197	102	685	200	1600	5	1	51086330	1137	-1.73	1.30	12	0.64	-1284.00	1705.00	17100	20231018	-86.99	1996	20240930	11.47	8670	-74.34	20240102	1996	11.47	20240930	17100	-86.99	20231018	1996	11.47	20240930	0.17	N	101670	200	102 억	1742533	N	N	0	N	N
136	20241008	090751	57	100.00	KOSDAQ		금속	N	N	N	N	N	2220	-70	5	-3.06	212285595	94199	5.71	2295	2300	2180	2975	1605	2290	2253.58	3.41	-18521	2480	2385	2245	2150	2010	2432	2197	102	685	200	1600	5	1	51086330	1134	-1.73	1.30	12	0.18	-1284.00	1705.00	17100	20231018	-87.02	1996	20240930	11.22	8670	-74.39	20240102	1996	11.22	20240930	17100	-87.02	20231018	1996	11.22	20240930	0.17	N	101670	200	102 억	1742533	N	N	0	N	N
137	20241007	160756	57	100.00	KOSDAQ		금속	N	N	N	N	N	2290	155	2	7.26	3653095315	1633851	216.36	2135	2340	2105	2775	1495	2135	2235.88	2.75	342355	2271	2202	2151	2082	2031	2177	2057	102	640	200	1490	5	1	51086330	1170	-1.78	1.34	12	3.20	-1284.00	1705.00	17100	20231018	-86.61	1996	20240930	14.73	8670	-73.59	20240102	1996	14.73	20240930	17100	-86.61	20231018	1996	14.73	20240930	0.17	N	101670	200	102 억	1402543	N	N	0	N	N
138	20241007	150727	57	100.00	KOSDAQ		금속	N	N	N	N	N	2290	155	2	7.26	3478259440	1557424	206.24	2135	2340	2105	2775	1495	2135	2233.34	2.75	332487	2271	2202	2151	2082	2031	2177	2057	102	640	200	1490	5	1	51086330	1170	-1.78	1.34	12	3.05	-1284.00	1705.00	17100	20231018	-86.61	1996	20240930	14.73	8670	-73.59	20240102	1996	14.73	20240930	17100	-86.61	20231018	1996	14.73	20240930	0.17	N	101670	200	102 억	1402543	N	N	0	N	N
139	20241007	140756	57	100.00	KOSDAQ		금속	N	N	N	N	N	2265	130	2	6.09	2759199000	1244100	164.75	2135	2270	2105	2775	1495	2135	2217.83	2.75	302962	2271	2202	2151	2082	2031	2177	2057	102	640	200	1490	5	1	51086330	1157	-1.76	1.33	12	2.44	-1284.00	1705.00	17100	20231018	-86.75	1996	20240930	13.48	8670	-73.88	20240102	1996	13.48	20240930	17100	-86.75	20231018	1996	13.48	20240930	0.17	N	101670	200	102 억	1402543	N	N	0	N	N
140	20241007	130726	57	100.00	KOSDAQ		금속	N	N	N	N	N	2235	100	2	4.68	2428739330	1096773	145.24	2135	2265	2105	2775	1495	2135	2214.44	2.75	285705	2271	2202	2151	2082	2031	2177	2057	102	640	200	1490	5	1	51086330	1142	-1.74	1.31	12	2.15	-1284.00	1705.00	17100	20231018	-86.93	1996	20240930	11.97	8670	-74.22	20240102	1996	11.97	20240930	17100	-86.93	20231018	1996	11.97	20240930	0.17	N	101670	200	102 억	1402543	N	N	0	N	N
141	20241007	120801	57	100.00	KOSDAQ		금속	N	N	N	N	N	2250	115	2	5.39	1837198460	832168	110.20	2135	2265	2105	2775	1495	2135	2207.73	2.75	155775	2271	2202	2151	2082	2031	2177	2057	102	640	200	1490	5	1	51086330	1149	-1.75	1.32	12	1.63	-1284.00	1705.00	17100	20231018	-86.84	1996	20240930	12.73	8670	-74.05	20240102	1996	12.73	20240930	17100	-86.84	20231018	1996	12.73	20240930	0.17	N	101670	200	102 억	1402543	N	N	0	N	N
142	20241007	110715	57	100.00	KOSDAQ		금속	N	N	N	N	N	2220	85	2	3.98	1416529705	644855	85.40	2135	2240	2105	2775	1495	2135	2196.66	2.75	118707	2271	2202	2151	2082	2031	2177	2057	102	640	200	1490	5	1	51086330	1134	-1.73	1.30	12	1.26	-1284.00	1705.00	17100	20231018	-87.02	1996	20240930	11.22	8670	-74.39	20240102	1996	11.22	20240930	17100	-87.02	20231018	1996	11.22	20240930	0.17	N	101670	200	102 억	1402543	N	N	0	N	N
143	20241007	100716	57	100.00	KOSDAQ		금속	N	N	N	N	N	2220	85	2	3.98	965587285	441383	58.45	2135	2225	2105	2775	1495	2135	2187.64	2.75	61635	2271	2202	2151	2082	2031	2177	2057	102	640	200	1490	5	1	51086330	1134	-1.73	1.30	12	0.86	-1284.00	1705.00	17100	20231018	-87.02	1996	20240930	11.22	8670	-74.39	20240102	1996	11.22	20240930	17100	-87.02	20231018	1996	11.22	20240930	0.17	N	101670	200	102 억	1402543	N	N	0	N	N
144	20241007	090750	57	100.00	KOSDAQ		금속	N	N	N	N	N	2125	-10	5	-0.47	95720950	44742	5.92	2135	2180	2115	2775	1495	2135	2139.40	2.75	-8289	2271	2202	2151	2082	2031	2177	2057	102	640	200	1490	5	1	51086330	1086	-1.65	1.25	12	0.09	-1284.00	1705.00	17100	20231018	-87.57	1996	20240930	6.46	8670	-75.49	20240102	1996	6.46	20240930	17100	-87.57	20231018	1996	6.46	20240930	0.17	N	101670	200	102 억	1402543	N	N	0	N	N
145	20241004	160655	57	100.00	KOSDAQ		금속	N	N	N	N	N	2135	-20	5	-0.93	1605245265	749922	51.09	2190	2220	2100	2800	1510	2155	2140.55	3.00	-126271	2335	2245	2185	2095	2035	2215	2065	102	645	200	1500	5	1	51086330	1091	-1.66	1.25	12	1.47	-1284.00	1705.00	17100	20231018	-87.51	1996	20240930	6.96	8670	-75.37	20240102	1996	6.96	20240930	17100	-87.51	20231018	1996	6.96	20240930	0.17	N	101670	200	102 억	1530547	N	N	0	N	N
146	20241004	150704	57	100.00	KOSDAQ		금속	N	N	N	N	N	2140	-15	5	-0.70	1510135775	705337	48.05	2190	2220	2100	2800	1510	2155	2141.01	3.00	-121153	2335	2245	2185	2095	2035	2215	2065	102	645	200	1500	5	1	51086330	1093	-1.67	1.26	12	1.38	-1284.00	1705.00	17100	20231018	-87.49	1996	20240930	7.21	8670	-75.32	20240102	1996	7.21	20240930	17100	-87.49	20231018	1996	7.21	20240930	0.17	N	101670	200	102 억	1530547	N	N	0	N	N
147	20241004	140702	57	100.00	KOSDAQ		금속	N	N	N	N	N	2135	-20	5	-0.93	1307359395	610550	41.59	2190	2220	2100	2800	1510	2155	2141.28	3.00	-110085	2335	2245	2185	2095	2035	2215	2065	102	645	200	1500	5	1	51086330	1091	-1.66	1.25	12	1.20	-1284.00	1705.00	17100	20231018	-87.51	1996	20240930	6.96	8670	-75.37	20240102	1996	6.96	20240930	17100	-87.51	20231018	1996	6.96	20240930	0.17	N	101670	200	102 억	1530547	N	N	0	N	N
148	20241004	130703	57	100.00	KOSDAQ		금속	N	N	N	N	N	2130	-25	5	-1.16	1219333680	569295	38.78	2190	2220	2100	2800	1510	2155	2141.83	3.00	-110173	2335	2245	2185	2095	2035	2215	2065	102	645	200	1500	5	1	51086330	1088	-1.66	1.25	12	1.11	-1284.00	1705.00	17100	20231018	-87.54	1996	20240930	6.71	8670	-75.43	20240102	1996	6.71	20240930	17100	-87.54	20231018	1996	6.71	20240930	0.17	N	101670	200	102 억	1530547	N	N	0	N	N
149	20241004	120701	57	100.00	KOSDAQ		금속	N	N	N	N	N	2130	-25	5	-1.16	1014702305	473097	32.23	2190	2220	2100	2800	1510	2155	2144.81	3.00	-95129	2335	2245	2185	2095	2035	2215	2065	102	645	200	1500	5	1	51086330	1088	-1.66	1.25	12	0.93	-1284.00	1705.00	17100	20231018	-87.54	1996	20240930	6.71	8670	-75.43	20240102	1996	6.71	20240930	17100	-87.54	20231018	1996	6.71	20240930	0.17	N	101670	200	102 억	1530547	N	N	0	N	N
150	20241004	110657	57	100.00	KOSDAQ		금속	N	N	N	N	N	2160	5	2	0.23	887214635	413441	28.16	2190	2220	2100	2800	1510	2155	2145.92	3.00	-87404	2335	2245	2185	2095	2035	2215	2065	102	645	200	1500	5	1	51086330	1103	-1.68	1.27	12	0.81	-1284.00	1705.00	17100	20231018	-87.37	1996	20240930	8.22	8670	-75.09	20240102	1996	8.22	20240930	17100	-87.37	20231018	1996	8.22	20240930	0.17	N	101670	200	102 억	1530547	N	N	0	N	N
151	20241004	100657	57	100.00	KOSDAQ		금속	N	N	N	N	N	2130	-25	5	-1.16	673766805	314059	21.39	2190	2220	2100	2800	1510	2155	2145.35	3.00	-53702	2335	2245	2185	2095	2035	2215	2065	102	645	200	1500	5	1	51086330	1088	-1.66	1.25	12	0.61	-1284.00	1705.00	17100	20231018	-87.54	1996	20240930	6.71	8670	-75.43	20240102	1996	6.71	20240930	17100	-87.54	20231018	1996	6.71	20240930	0.17	N	101670	200	102 억	1530547	N	N	0	N	N
152	20241004	090657	57	100.00	KOSDAQ		금속	N	N	N	N	N	2170	15	2	0.70	218922820	100832	6.87	2190	2220	2135	2800	1510	2155	2171.19	3.00	-32617	2335	2245	2185	2095	2035	2215	2065	102	645	200	1500	5	1	51086330	1109	-1.69	1.27	12	0.20	-1284.00	1705.00	17100	20231018	-87.31	1996	20240930	8.72	8670	-74.97	20240102	1996	8.72	20240930	17100	-87.31	20231018	1996	8.72	20240930	0.17	N	101670	200	102 억	1530547	N	N	0	N	N
153	20241002	160654	57	100.00	KOSDAQ		금속	N	N	N	N	N	2155	-105	5	-4.65	3179326220	1451629	23.05	2270	2275	2125	2935	1585	2260	2190.09	3.28	-144922	2896	2578	2287	1969	1678	2432	1823	102	675	200	1580	5	1	51086330	1101	-1.68	1.26	12	2.84	-1284.00	1705.00	17100	20231018	-87.40	1996	20240930	7.97	8670	-75.14	20240102	1996	7.97	20240930	17100	-87.40	20231018	1996	7.97	20240930	0.17	N	101670	200	102 억	1674473	N	N	0	N	N
154	20241002	150705	57	100.00	KOSDAQ		금속	N	N	N	N	N	2170	-90	5	-3.98	2932328560	1337353	21.24	2270	2275	2125	2935	1585	2260	2192.48	3.28	-132276	2896	2578	2287	1969	1678	2432	1823	102	675	200	1580	5	1	51086330	1109	-1.69	1.27	12	2.62	-1284.00	1705.00	17100	20231018	-87.31	1996	20240930	8.72	8670	-74.97	20240102	1996	8.72	20240930	17100	-87.31	20231018	1996	8.72	20240930	0.17	N	101670	200	102 억	1674473	N	N	0	N	N
155	20241002	140702	57	100.00	KOSDAQ		금속	N	N	N	N	N	2190	-70	5	-3.10	2713054965	1236748	19.64	2270	2275	2125	2935	1585	2260	2193.53	3.28	-98212	2896	2578	2287	1969	1678	2432	1823	102	675	200	1580	5	1	51086330	1119	-1.71	1.28	12	2.42	-1284.00	1705.00	17100	20231018	-87.19	1996	20240930	9.72	8670	-74.74	20240102	1996	9.72	20240930	17100	-87.19	20231018	1996	9.72	20240930	0.17	N	101670	200	102 억	1674473	N	N	0	N	N
156	20241002	130654	57	100.00	KOSDAQ		금속	N	N	N	N	N	2215	-45	5	-1.99	2502083140	1140575	18.11	2270	2275	2125	2935	1585	2260	2193.52	3.28	-86262	2896	2578	2287	1969	1678	2432	1823	102	675	200	1580	5	1	51086330	1132	-1.73	1.30	12	2.23	-1284.00	1705.00	17100	20231018	-87.05	1996	20240930	10.97	8670	-74.45	20240102	1996	10.97	20240930	17100	-87.05	20231018	1996	10.97	20240930	0.17	N	101670	200	102 억	1674473	N	N	0	N	N
157	20241002	120653	57	100.00	KOSDAQ		금속	N	N	N	N	N	2215	-45	5	-1.99	2261274520	1032314	16.39	2270	2275	2125	2935	1585	2260	2190.28	3.28	-91747	2896	2578	2287	1969	1678	2432	1823	102	675	200	1580	5	1	51086330	1132	-1.73	1.30	12	2.02	-1284.00	1705.00	17100	20231018	-87.05	1996	20240930	10.97	8670	-74.45	20240102	1996	10.97	20240930	17100	-87.05	20231018	1996	10.97	20240930	0.17	N	101670	200	102 억	1674473	N	N	0	N	N
158	20241002	110646	57	100.00	KOSDAQ		금속	N	N	N	N	N	2185	-75	5	-3.32	1988183585	908573	14.43	2270	2275	2125	2935	1585	2260	2188.00	3.28	-108655	2896	2578	2287	1969	1678	2432	1823	102	675	200	1580	5	1	51086330	1116	-1.70	1.28	12	1.78	-1284.00	1705.00	17100	20231018	-87.22	1996	20240930	9.47	8670	-74.80	20240102	1996	9.47	20240930	17100	-87.22	20231018	1996	9.47	20240930	0.17	N	101670	200	102 억	1674473	N	N	0	N	N
159	20241002	100644	57	100.00	KOSDAQ		금속	N	N	N	N	N	2175	-85	5	-3.76	1570799755	716390	11.38	2270	2275	2125	2935	1585	2260	2192.37	3.28	-100789	2896	2578	2287	1969	1678	2432	1823	102	675	200	1580	5	1	51086330	1111	-1.69	1.28	12	1.40	-1284.00	1705.00	17100	20231018	-87.28	1996	20240930	8.97	8670	-74.91	20240102	1996	8.97	20240930	17100	-87.28	20231018	1996	8.97	20240930	0.17	N	101670	200	102 억	1674473	N	N	0	N	N
160	20241002	090644	57	100.00	KOSDAQ		금속	N	N	N	N	N	2215	-45	5	-1.99	563025665	254827	4.05	2270	2275	2150	2935	1585	2260	2208.82	3.28	-7406	2896	2578	2287	1969	1678	2432	1823	102	675	200	1580	5	1	51086330	1132	-1.73	1.30	12	0.50	-1284.00	1705.00	17100	20231018	-87.05	1996	20240930	10.97	8670	-74.45	20240102	1996	10.97	20240930	17100	-87.05	20231018	1996	10.97	20240930	0.17	N	101670	200	102 억	1674473	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History