KissMeData/100130/price/prices-20241001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	160826	57	100.00	KOSDAQ	금속	N	N	N	N		N	2520	30	2	1.20	113480615	45751	151.00	2450	2520	2430	3235	1745	2490	2479.81	2.34	9392	2513	2501	2478	2466	2443	2507	2472	286	745	500	1790	5	1	57143000	1440	-4.76	0.60	12	0.08	-529.00	4216.00	3870	20231123	-34.88	2060	20240806	22.33	3705	-31.98	20240116	2060	22.33	20240806	3870	-34.88	20231123	2060	22.33	20240806	1.17	N	100130	500	285 억	1338337	N	N	0	N	N
3	20241031	150838	57	100.00	KOSDAQ	금속	N	N	N	N		N	2500	10	2	0.40	93668360	37877	125.01	2450	2510	2430	3235	1745	2490	2472.96	2.34	10858	2513	2501	2478	2466	2443	2507	2472	286	745	500	1790	5	1	57143000	1429	-4.73	0.59	12	0.07	-529.00	4216.00	3870	20231123	-35.40	2060	20240806	21.36	3705	-32.52	20240116	2060	21.36	20240806	3870	-35.40	20231123	2060	21.36	20240806	1.17	N	100130	500	285 억	1338337	N	N	0	N	N
4	20241031	140837	57	100.00	KOSDAQ	금속	N	N	N	N		N	2500	10	2	0.40	83851850	33953	112.06	2450	2505	2430	3235	1745	2490	2469.64	2.34	9306	2513	2501	2478	2466	2443	2507	2472	286	745	500	1790	5	1	57143000	1429	-4.73	0.59	12	0.06	-529.00	4216.00	3870	20231123	-35.40	2060	20240806	21.36	3705	-32.52	20240116	2060	21.36	20240806	3870	-35.40	20231123	2060	21.36	20240806	1.17	N	100130	500	285 억	1338337	N	N	0	N	N
5	20241031	130836	57	100.00	KOSDAQ	금속	N	N	N	N		N	2475	-15	5	-0.60	69420555	28174	92.99	2450	2490	2430	3235	1745	2490	2463.99	2.34	5267	2513	2501	2478	2466	2443	2507	2472	286	745	500	1790	5	1	57143000	1414	-4.68	0.59	12	0.05	-529.00	4216.00	3870	20231123	-36.05	2060	20240806	20.15	3705	-33.20	20240116	2060	20.15	20240806	3870	-36.05	20231123	2060	20.15	20240806	1.17	N	100130	500	285 억	1338337	N	N	0	N	N
6	20241031	120837	57	100.00	KOSDAQ	금속	N	N	N	N		N	2480	-10	5	-0.40	40601720	16554	54.64	2450	2490	2430	3235	1745	2490	2452.68	2.34	-1462	2513	2501	2478	2466	2443	2507	2472	286	745	500	1790	5	1	57143000	1417	-4.69	0.59	12	0.03	-529.00	4216.00	3870	20231123	-35.92	2060	20240806	20.39	3705	-33.06	20240116	2060	20.39	20240806	3870	-35.92	20231123	2060	20.39	20240806	1.17	N	100130	500	285 억	1338337	N	N	0	N	N
7	20241031	110836	57	100.00	KOSDAQ	금속	N	N	N	N		N	2470	-20	5	-0.80	36831935	15030	49.61	2450	2490	2430	3235	1745	2490	2450.56	2.34	-2795	2513	2501	2478	2466	2443	2507	2472	286	745	500	1790	5	1	57143000	1411	-4.67	0.59	12	0.03	-529.00	4216.00	3870	20231123	-36.18	2060	20240806	19.90	3705	-33.33	20240116	2060	19.90	20240806	3870	-36.18	20231123	2060	19.90	20240806	1.17	N	100130	500	285 억	1338337	N	N	0	N	N
8	20241031	100836	57	100.00	KOSDAQ	금속	N	N	N	N		N	2465	-25	5	-1.00	32782710	13389	44.19	2450	2490	2430	3235	1745	2490	2448.48	2.34	-3078	2513	2501	2478	2466	2443	2507	2472	286	745	500	1790	5	1	57143000	1409	-4.66	0.58	12	0.02	-529.00	4216.00	3870	20231123	-36.30	2060	20240806	19.66	3705	-33.47	20240116	2060	19.66	20240806	3870	-36.30	20231123	2060	19.66	20240806	1.17	N	100130	500	285 억	1338337	N	N	0	N	N
9	20241031	090833	57	100.00	KOSDAQ	금속	N	N	N	N		N	2445	-45	5	-1.81	21485435	8787	29.00	2450	2490	2430	3235	1745	2490	2445.14	2.34	-2871	2513	2501	2478	2466	2443	2507	2472	286	745	500	1790	5	1	57143000	1397	-4.62	0.58	12	0.02	-529.00	4216.00	3870	20231123	-36.82	2060	20240806	18.69	3705	-34.01	20240116	2060	18.69	20240806	3870	-36.82	20231123	2060	18.69	20240806	1.17	N	100130	500	285 억	1338337	N	N	0	N	N
10	20241030	160832	57	100.00	KOSDAQ	금속	N	N	N	N		N	2490	5	2	0.20	74643220	30143	61.97	2485	2490	2455	3230	1740	2485	2476.23	2.37	-13601	2528	2506	2478	2456	2428	2492	2442	286	745	500	1780	5	1	57143000	1423	-4.71	0.59	12	0.05	-529.00	4216.00	3870	20231123	-35.66	2060	20240806	20.87	3705	-32.79	20240116	2060	20.87	20240806	3870	-35.66	20231123	2060	20.87	20240806	1.18	N	100130	500	285 억	1351930	N	N	2	N	N
11	20241030	150852	57	100.00	KOSDAQ	금속	N	N	N	N		N	2480	-5	5	-0.20	57463770	23235	47.77	2485	2485	2455	3230	1740	2485	2473.15	2.37	-11391	2528	2506	2478	2456	2428	2492	2442	286	745	500	1780	5	1	57143000	1417	-4.69	0.59	12	0.04	-529.00	4216.00	3870	20231123	-35.92	2060	20240806	20.39	3705	-33.06	20240116	2060	20.39	20240806	3870	-35.92	20231123	2060	20.39	20240806	1.18	N	100130	500	285 억	1351930	N	N	2	N	N
12	20241030	140834	57	100.00	KOSDAQ	금속	N	N	N	N		N	2470	-15	5	-0.60	42458155	17174	35.31	2485	2485	2455	3230	1740	2485	2472.23	2.37	-7560	2528	2506	2478	2456	2428	2492	2442	286	745	500	1780	5	1	57143000	1411	-4.67	0.59	12	0.03	-529.00	4216.00	3870	20231123	-36.18	2060	20240806	19.90	3705	-33.33	20240116	2060	19.90	20240806	3870	-36.18	20231123	2060	19.90	20240806	1.18	N	100130	500	285 억	1351930	N	N	2	N	N
13	20241030	130839	57	100.00	KOSDAQ	금속	N	N	N	N		N	2485	0	3	0.00	31334030	12677	26.06	2485	2485	2455	3230	1740	2485	2471.72	2.37	-4933	2528	2506	2478	2456	2428	2492	2442	286	745	500	1780	5	1	57143000	1420	-4.70	0.59	12	0.02	-529.00	4216.00	3870	20231123	-35.79	2060	20240806	20.63	3705	-32.93	20240116	2060	20.63	20240806	3870	-35.79	20231123	2060	20.63	20240806	1.18	N	100130	500	285 억	1351930	N	N	2	N	N
14	20241030	120851	57	100.00	KOSDAQ	금속	N	N	N	N		N	2475	-10	5	-0.40	25777000	10432	21.45	2485	2485	2455	3230	1740	2485	2470.95	2.37	-3403	2528	2506	2478	2456	2428	2492	2442	286	745	500	1780	5	1	57143000	1414	-4.68	0.59	12	0.02	-529.00	4216.00	3870	20231123	-36.05	2060	20240806	20.15	3705	-33.20	20240116	2060	20.15	20240806	3870	-36.05	20231123	2060	20.15	20240806	1.18	N	100130	500	285 억	1351930	N	N	2	N	N
15	20241030	110836	57	100.00	KOSDAQ	금속	N	N	N	N		N	2480	-5	5	-0.20	18901475	7657	15.74	2485	2485	2455	3230	1740	2485	2468.51	2.37	-1932	2528	2506	2478	2456	2428	2492	2442	286	745	500	1780	5	1	57143000	1417	-4.69	0.59	12	0.01	-529.00	4216.00	3870	20231123	-35.92	2060	20240806	20.39	3705	-33.06	20240116	2060	20.39	20240806	3870	-35.92	20231123	2060	20.39	20240806	1.18	N	100130	500	285 억	1351930	N	N	2	N	N
16	20241030	100834	57	100.00	KOSDAQ	금속	N	N	N	N		N	2465	-20	5	-0.80	9059480	3674	7.55	2485	2485	2455	3230	1740	2485	2465.81	2.37	-934	2528	2506	2478	2456	2428	2492	2442	286	745	500	1780	5	1	57143000	1409	-4.66	0.58	12	0.01	-529.00	4216.00	3870	20231123	-36.30	2060	20240806	19.66	3705	-33.47	20240116	2060	19.66	20240806	3870	-36.30	20231123	2060	19.66	20240806	1.18	N	100130	500	285 억	1351930	N	N	2	N	N
17	20241030	090838	57	100.00	KOSDAQ	금속	N	N	N	N		N	2470	-15	5	-0.60	1130790	456	0.94	2485	2485	2470	3230	1740	2485	2479.75	2.37	-299	2528	2506	2478	2456	2428	2492	2442	286	745	500	1780	5	1	57143000	1411	-4.67	0.59	12	0.00	-529.00	4216.00	3870	20231123	-36.18	2060	20240806	19.90	3705	-33.33	20240116	2060	19.90	20240806	3870	-36.18	20231123	2060	19.90	20240806	1.18	N	100130	500	285 억	1351930	N	N	2	N	N
18	20241029	160807	57	100.00	KOSDAQ	금속	N	N	N	N		N	2485	-15	5	-0.60	119184605	48333	91.51	2500	2500	2450	3250	1750	2500	2465.85	2.40	-18564	2536	2517	2481	2462	2426	2527	2472	286	750	500	1800	5	1	57143000	1420	-4.70	0.59	12	0.08	-529.00	4216.00	3870	20231123	-35.79	2060	20240806	20.63	3705	-32.93	20240116	2060	20.63	20240806	3870	-35.79	20231123	2060	20.63	20240806	1.18	N	100130	500	285 억	1370485	N	N	2	N	N
19	20241029	150819	57	100.00	KOSDAQ	금속	N	N	N	N		N	2470	-30	5	-1.20	102780235	41729	79.01	2500	2500	2450	3250	1750	2500	2463.04	2.40	-18198	2536	2517	2481	2462	2426	2527	2472	286	750	500	1800	5	1	57143000	1411	-4.67	0.59	12	0.07	-529.00	4216.00	3870	20231123	-36.18	2060	20240806	19.90	3705	-33.33	20240116	2060	19.90	20240806	3870	-36.18	20231123	2060	19.90	20240806	1.18	N	100130	500	285 억	1370485	N	N	37	N	N
20	20241029	140726	57	100.00	KOSDAQ	금속	N	N	N	N		N	2465	-35	5	-1.40	96260740	39090	74.01	2500	2500	2450	3250	1750	2500	2462.54	2.40	-18125	2536	2517	2481	2462	2426	2527	2472	286	750	500	1800	5	1	57143000	1409	-4.66	0.58	12	0.07	-529.00	4216.00	3870	20231123	-36.30	2060	20240806	19.66	3705	-33.47	20240116	2060	19.66	20240806	3870	-36.30	20231123	2060	19.66	20240806	1.18	N	100130	500	285 억	1370485	N	N	37	N	N
21	20241029	130813	57	100.00	KOSDAQ	금속	N	N	N	N		N	2460	-40	5	-1.60	89229350	36235	68.61	2500	2500	2450	3250	1750	2500	2462.52	2.40	-16523	2536	2517	2481	2462	2426	2527	2472	286	750	500	1800	5	1	57143000	1406	-4.65	0.58	12	0.06	-529.00	4216.00	3870	20231123	-36.43	2060	20240806	19.42	3705	-33.60	20240116	2060	19.42	20240806	3870	-36.43	20231123	2060	19.42	20240806	1.18	N	100130	500	285 억	1370485	N	N	37	N	N
22	20241029	120815	57	100.00	KOSDAQ	금속	N	N	N	N		N	2465	-35	5	-1.40	50395230	20426	38.67	2500	2500	2455	3250	1750	2500	2467.21	2.40	-9150	2536	2517	2481	2462	2426	2527	2472	286	750	500	1800	5	1	57143000	1409	-4.66	0.58	12	0.04	-529.00	4216.00	3870	20231123	-36.30	2060	20240806	19.66	3705	-33.47	20240116	2060	19.66	20240806	3870	-36.30	20231123	2060	19.66	20240806	1.18	N	100130	500	285 억	1370485	N	N	37	N	N
23	20241029	110830	57	100.00	KOSDAQ	금속	N	N	N	N		N	2460	-40	5	-1.60	49556140	20086	38.03	2500	2500	2455	3250	1750	2500	2467.20	2.40	-8991	2536	2517	2481	2462	2426	2527	2472	286	750	500	1800	5	1	57143000	1406	-4.65	0.58	12	0.04	-529.00	4216.00	3870	20231123	-36.43	2060	20240806	19.42	3705	-33.60	20240116	2060	19.42	20240806	3870	-36.43	20231123	2060	19.42	20240806	1.18	N	100130	500	285 억	1370485	N	N	37	N	N
24	20241029	100812	57	100.00	KOSDAQ	금속	N	N	N	N		N	2475	-25	5	-1.00	27973620	11348	21.49	2500	2500	2455	3250	1750	2500	2465.07	2.40	-3131	2536	2517	2481	2462	2426	2527	2472	286	750	500	1800	5	1	57143000	1414	-4.68	0.59	12	0.02	-529.00	4216.00	3870	20231123	-36.05	2060	20240806	20.15	3705	-33.20	20240116	2060	20.15	20240806	3870	-36.05	20231123	2060	20.15	20240806	1.18	N	100130	500	285 억	1370485	N	N	37	N	N
25	20241028	160804	57	100.00	KOSDAQ	금속	N	N	N	N		N	2500	30	2	1.21	129848360	52548	81.07	2445	2500	2445	3210	1730	2470	2470.85	2.38	9202	2556	2512	2476	2432	2396	2495	2415	286	740	500	1770	5	1	57143000	1429	-4.73	0.59	12	0.09	-529.00	4216.00	3870	20231123	-35.40	2060	20240806	21.36	3705	-32.52	20240116	2060	21.36	20240806	3870	-35.40	20231123	2060	21.36	20240806	1.17	N	100130	500	285 억	1361283	N	N	37	N	N
26	20241028	150810	57	100.00	KOSDAQ	금속	N	N	N	N		N	2490	20	2	0.81	108946595	44170	68.15	2445	2495	2445	3210	1730	2470	2466.53	2.38	9920	2556	2512	2476	2432	2396	2495	2415	286	740	500	1770	5	1	57143000	1423	-4.71	0.59	12	0.08	-529.00	4216.00	3870	20231123	-35.66	2060	20240806	20.87	3705	-32.79	20240116	2060	20.87	20240806	3870	-35.66	20231123	2060	20.87	20240806	1.17	N	100130	500	285 억	1361283	N	N	124	N	N
27	20241028	140812	57	100.00	KOSDAQ	금속	N	N	N	N		N	2480	10	2	0.40	93526280	37961	58.57	2445	2490	2445	3210	1730	2470	2463.75	2.38	7568	2556	2512	2476	2432	2396	2495	2415	286	740	500	1770	5	1	57143000	1417	-4.69	0.59	12	0.07	-529.00	4216.00	3870	20231123	-35.92	2060	20240806	20.39	3705	-33.06	20240116	2060	20.39	20240806	3870	-35.92	20231123	2060	20.39	20240806	1.17	N	100130	500	285 억	1361283	N	N	124	N	N
28	20241028	130808	57	100.00	KOSDAQ	금속	N	N	N	N		N	2465	-5	5	-0.20	84573215	34343	52.99	2445	2490	2445	3210	1730	2470	2462.60	2.38	5396	2556	2512	2476	2432	2396	2495	2415	286	740	500	1770	5	1	57143000	1409	-4.66	0.58	12	0.06	-529.00	4216.00	3870	20231123	-36.30	2060	20240806	19.66	3705	-33.47	20240116	2060	19.66	20240806	3870	-36.30	20231123	2060	19.66	20240806	1.17	N	100130	500	285 억	1361283	N	N	124	N	N
29	20241028	120809	57	100.00	KOSDAQ	금속	N	N	N	N		N	2465	-5	5	-0.20	76666120	31143	48.05	2445	2490	2445	3210	1730	2470	2461.74	2.38	6165	2556	2512	2476	2432	2396	2495	2415	286	740	500	1770	5	1	57143000	1409	-4.66	0.58	12	0.05	-529.00	4216.00	3870	20231123	-36.30	2060	20240806	19.66	3705	-33.47	20240116	2060	19.66	20240806	3870	-36.30	20231123	2060	19.66	20240806	1.17	N	100130	500	285 억	1361283	N	N	124	N	N
30	20241028	110702	57	100.00	KOSDAQ	금속	N	N	N	N		N	2460	-10	5	-0.40	55837625	22670	34.98	2445	2490	2445	3210	1730	2470	2463.06	2.38	1900	2556	2512	2476	2432	2396	2495	2415	286	740	500	1770	5	1	57143000	1406	-4.65	0.58	12	0.04	-529.00	4216.00	3870	20231123	-36.43	2060	20240806	19.42	3705	-33.60	20240116	2060	19.42	20240806	3870	-36.43	20231123	2060	19.42	20240806	1.17	N	100130	500	285 억	1361283	N	N	124	N	N
31	20241028	100805	57	100.00	KOSDAQ	금속	N	N	N	N		N	2470	0	3	0.00	31964605	12969	20.01	2445	2490	2445	3210	1730	2470	2464.69	2.38	-573	2556	2512	2476	2432	2396	2495	2415	286	740	500	1770	5	1	57143000	1411	-4.67	0.59	12	0.02	-529.00	4216.00	3870	20231123	-36.18	2060	20240806	19.90	3705	-33.33	20240116	2060	19.90	20240806	3870	-36.18	20231123	2060	19.90	20240806	1.17	N	100130	500	285 억	1361283	N	N	124	N	N
32	20241028	090804	57	100.00	KOSDAQ	금속	N	N	N	N		N	2470	0	3	0.00	6866640	2804	4.33	2445	2475	2445	3210	1730	2470	2448.87	2.38	-71	2556	2512	2476	2432	2396	2495	2415	286	740	500	1770	5	1	57143000	1411	-4.67	0.59	12	0.00	-529.00	4216.00	3870	20231123	-36.18	2060	20240806	19.90	3705	-33.33	20240116	2060	19.90	20240806	3870	-36.18	20231123	2060	19.90	20240806	1.17	N	100130	500	285 억	1361283	N	N	124	N	N
33	20241025	160804	57	100.00	KOSDAQ	금속	N	N	N	N		N	2470	-30	5	-1.20	159520820	64634	135.14	2500	2520	2440	3250	1750	2500	2468.06	2.41	-13556	2553	2526	2498	2471	2443	2512	2457	286	750	500	1800	5	1	57143000	1411	-4.67	0.59	12	0.11	-529.00	4216.00	3870	20231123	-36.18	2060	20240806	19.90	3705	-33.33	20240116	2060	19.90	20240806	3870	-36.18	20231123	2060	19.90	20240806	1.18	N	100130	500	285 억	1374830	N	N	124	N	N
34	20241025	150808	57	100.00	KOSDAQ	금속	N	N	N	N		N	2460	-40	5	-1.60	143966380	58332	121.96	2500	2520	2440	3250	1750	2500	2468.05	2.41	-10586	2553	2526	2498	2471	2443	2512	2457	286	750	500	1800	5	1	57143000	1406	-4.65	0.58	12	0.10	-529.00	4216.00	3870	20231123	-36.43	2060	20240806	19.42	3705	-33.60	20240116	2060	19.42	20240806	3870	-36.43	20231123	2060	19.42	20240806	1.18	N	100130	500	285 억	1374830	N	N	28	N	N
35	20241025	140806	57	100.00	KOSDAQ	금속	N	N	N	N		N	2455	-45	5	-1.80	118049455	47806	99.95	2500	2520	2440	3250	1750	2500	2469.34	2.41	-8349	2553	2526	2498	2471	2443	2512	2457	286	750	500	1800	5	1	57143000	1403	-4.64	0.58	12	0.08	-529.00	4216.00	3870	20231123	-36.56	2060	20240806	19.17	3705	-33.74	20240116	2060	19.17	20240806	3870	-36.56	20231123	2060	19.17	20240806	1.18	N	100130	500	285 억	1374830	N	N	28	N	N
36	20241025	130808	57	100.00	KOSDAQ	금속	N	N	N	N		N	2455	-45	5	-1.80	109510970	44330	92.68	2500	2520	2440	3250	1750	2500	2470.36	2.41	-6775	2553	2526	2498	2471	2443	2512	2457	286	750	500	1800	5	1	57143000	1403	-4.64	0.58	12	0.08	-529.00	4216.00	3870	20231123	-36.56	2060	20240806	19.17	3705	-33.74	20240116	2060	19.17	20240806	3870	-36.56	20231123	2060	19.17	20240806	1.18	N	100130	500	285 억	1374830	N	N	28	N	N
37	20241025	120811	57	100.00	KOSDAQ	금속	N	N	N	N		N	2465	-35	5	-1.40	100950220	40852	85.41	2500	2520	2440	3250	1750	2500	2471.12	2.41	-7407	2553	2526	2498	2471	2443	2512	2457	286	750	500	1800	5	1	57143000	1409	-4.66	0.58	12	0.07	-529.00	4216.00	3870	20231123	-36.30	2060	20240806	19.66	3705	-33.47	20240116	2060	19.66	20240806	3870	-36.30	20231123	2060	19.66	20240806	1.18	N	100130	500	285 억	1374830	N	N	28	N	N
38	20241025	110804	57	100.00	KOSDAQ	금속	N	N	N	N		N	2450	-50	5	-2.00	96150100	38898	81.33	2500	2520	2440	3250	1750	2500	2471.85	2.41	-6803	2553	2526	2498	2471	2443	2512	2457	286	750	500	1800	5	1	57143000	1400	-4.63	0.58	12	0.07	-529.00	4216.00	3870	20231123	-36.69	2060	20240806	18.93	3705	-33.87	20240116	2060	18.93	20240806	3870	-36.69	20231123	2060	18.93	20240806	1.18	N	100130	500	285 억	1374830	N	N	28	N	N
39	20241025	100806	57	100.00	KOSDAQ	금속	N	N	N	N		N	2470	-30	5	-1.20	49051370	19728	41.25	2500	2520	2470	3250	1750	2500	2486.38	2.41	-4462	2553	2526	2498	2471	2443	2512	2457	286	750	500	1800	5	1	57143000	1411	-4.67	0.59	12	0.03	-529.00	4216.00	3870	20231123	-36.18	2060	20240806	19.90	3705	-33.33	20240116	2060	19.90	20240806	3870	-36.18	20231123	2060	19.90	20240806	1.18	N	100130	500	285 억	1374830	N	N	28	N	N
40	20241025	090808	57	100.00	KOSDAQ	금속	N	N	N	N		N	2510	10	2	0.40	4158515	1664	3.48	2500	2520	2490	3250	1750	2500	2499.11	2.41	510	2553	2526	2498	2471	2443	2512	2457	286	750	500	1800	5	1	57143000	1434	-4.74	0.60	12	0.00	-529.00	4216.00	3870	20231123	-35.14	2060	20240806	21.84	3705	-32.25	20240116	2060	21.84	20240806	3870	-35.14	20231123	2060	21.84	20240806	1.18	N	100130	500	285 억	1374830	N	N	28	N	N
41	20241024	160752	57	100.00	KOSDAQ	금속	N	N	N	N		N	2500	-45	5	-1.77	118559870	47405	55.68	2525	2525	2470	3305	1785	2545	2501.00	2.45	-27133	2581	2562	2526	2507	2471	2572	2517	286	760	500	1830	5	1	57143000	1429	-4.73	0.59	12	0.08	-529.00	4216.00	3870	20231123	-35.40	2060	20240806	21.36	3705	-32.52	20240116	2060	21.36	20240806	3870	-35.40	20231123	2060	21.36	20240806	1.17	N	100130	500	285 억	1401509	N	N	28	N	N
42	20241024	150759	57	100.00	KOSDAQ	금속	N	N	N	N		N	2510	-35	5	-1.38	94722720	37874	44.49	2525	2525	2470	3305	1785	2545	2500.99	2.45	-23698	2581	2562	2526	2507	2471	2572	2517	286	760	500	1830	5	1	57143000	1434	-4.74	0.60	12	0.07	-529.00	4216.00	3870	20231123	-35.14	2060	20240806	21.84	3705	-32.25	20240116	2060	21.84	20240806	3870	-35.14	20231123	2060	21.84	20240806	1.17	N	100130	500	285 억	1401509	N	N	23	N	N
43	20241024	140746	57	100.00	KOSDAQ	금속	N	N	N	N		N	2510	-35	5	-1.38	84244620	33693	39.58	2525	2525	2470	3305	1785	2545	2500.36	2.45	-20073	2581	2562	2526	2507	2471	2572	2517	286	760	500	1830	5	1	57143000	1434	-4.74	0.60	12	0.06	-529.00	4216.00	3870	20231123	-35.14	2060	20240806	21.84	3705	-32.25	20240116	2060	21.84	20240806	3870	-35.14	20231123	2060	21.84	20240806	1.17	N	100130	500	285 억	1401509	N	N	23	N	N
44	20241024	130756	57	100.00	KOSDAQ	금속	N	N	N	N		N	2520	-25	5	-0.98	72601030	29055	34.13	2525	2525	2470	3305	1785	2545	2498.74	2.45	-15605	2581	2562	2526	2507	2471	2572	2517	286	760	500	1830	5	1	57143000	1440	-4.76	0.60	12	0.05	-529.00	4216.00	3870	20231123	-34.88	2060	20240806	22.33	3705	-31.98	20240116	2060	22.33	20240806	3870	-34.88	20231123	2060	22.33	20240806	1.17	N	100130	500	285 억	1401509	N	N	23	N	N
45	20241024	120756	57	100.00	KOSDAQ	금속	N	N	N	N		N	2500	-45	5	-1.77	71445920	28596	33.59	2525	2525	2470	3305	1785	2545	2498.46	2.45	-15407	2581	2562	2526	2507	2471	2572	2517	286	760	500	1830	5	1	57143000	1429	-4.73	0.59	12	0.05	-529.00	4216.00	3870	20231123	-35.40	2060	20240806	21.36	3705	-32.52	20240116	2060	21.36	20240806	3870	-35.40	20231123	2060	21.36	20240806	1.17	N	100130	500	285 억	1401509	N	N	23	N	N
46	20241024	110759	57	100.00	KOSDAQ	금속	N	N	N	N		N	2500	-45	5	-1.77	61710605	24714	29.03	2525	2525	2470	3305	1785	2545	2496.99	2.45	-14419	2581	2562	2526	2507	2471	2572	2517	286	760	500	1830	5	1	57143000	1429	-4.73	0.59	12	0.04	-529.00	4216.00	3870	20231123	-35.40	2060	20240806	21.36	3705	-32.52	20240116	2060	21.36	20240806	3870	-35.40	20231123	2060	21.36	20240806	1.17	N	100130	500	285 억	1401509	N	N	23	N	N
47	20241024	100751	57	100.00	KOSDAQ	금속	N	N	N	N		N	2510	-35	5	-1.38	54667650	21898	25.72	2525	2525	2470	3305	1785	2545	2496.46	2.45	-14211	2581	2562	2526	2507	2471	2572	2517	286	760	500	1830	5	1	57143000	1434	-4.74	0.60	12	0.04	-529.00	4216.00	3870	20231123	-35.14	2060	20240806	21.84	3705	-32.25	20240116	2060	21.84	20240806	3870	-35.14	20231123	2060	21.84	20240806	1.17	N	100130	500	285 억	1401509	N	N	23	N	N
48	20241024	090821	57	100.00	KOSDAQ	금속	N	N	N	N		N	2505	-40	5	-1.57	13521270	5381	6.32	2525	2525	2505	3305	1785	2545	2512.77	2.45	-4962	2581	2562	2526	2507	2471	2572	2517	286	760	500	1830	5	1	57143000	1431	-4.74	0.59	12	0.01	-529.00	4216.00	3870	20231123	-35.27	2060	20240806	21.60	3705	-32.39	20240116	2060	21.60	20240806	3870	-35.27	20231123	2060	21.60	20240806	1.17	N	100130	500	285 억	1401509	N	N	23	N	N
49	20241023	160758	57	100.00	KOSDAQ	금속	N	N	N	N		N	2545	20	2	0.79	210784140	83745	82.19	2515	2545	2490	3280	1770	2525	2516.94	2.41	26073	2645	2585	2545	2485	2445	2565	2465	286	755	500	1810	5	1	57143000	1454	-4.81	0.60	12	0.15	-529.00	4216.00	3870	20231123	-34.24	2060	20240806	23.54	3705	-31.31	20240116	2060	23.54	20240806	3870	-34.24	20231123	2060	23.54	20240806	1.18	N	100130	500	285 억	1375954	N	N	23	N	N
50	20241023	150812	57	100.00	KOSDAQ	금속	N	N	N	N		N	2530	5	2	0.20	191707275	76241	74.82	2515	2540	2490	3280	1770	2525	2514.49	2.41	26375	2645	2585	2545	2485	2445	2565	2465	286	755	500	1810	5	1	57143000	1446	-4.78	0.60	12	0.13	-529.00	4216.00	3870	20231123	-34.63	2060	20240806	22.82	3705	-31.71	20240116	2060	22.82	20240806	3870	-34.63	20231123	2060	22.82	20240806	1.18	N	100130	500	285 억	1375954	N	N	42	N	N
51	20241023	140817	57	100.00	KOSDAQ	금속	N	N	N	N		N	2530	5	2	0.20	176391955	70190	68.88	2515	2540	2490	3280	1770	2525	2513.06	2.41	23789	2645	2585	2545	2485	2445	2565	2465	286	755	500	1810	5	1	57143000	1446	-4.78	0.60	12	0.12	-529.00	4216.00	3870	20231123	-34.63	2060	20240806	22.82	3705	-31.71	20240116	2060	22.82	20240806	3870	-34.63	20231123	2060	22.82	20240806	1.18	N	100130	500	285 억	1375954	N	N	42	N	N
52	20241023	130803	57	100.00	KOSDAQ	금속	N	N	N	N		N	2520	-5	5	-0.20	102958045	41054	40.29	2515	2540	2490	3280	1770	2525	2507.87	2.41	-2038	2645	2585	2545	2485	2445	2565	2465	286	755	500	1810	5	1	57143000	1440	-4.76	0.60	12	0.07	-529.00	4216.00	3870	20231123	-34.88	2060	20240806	22.33	3705	-31.98	20240116	2060	22.33	20240806	3870	-34.88	20231123	2060	22.33	20240806	1.18	N	100130	500	285 억	1375954	N	N	42	N	N
53	20241023	120759	57	100.00	KOSDAQ	금속	N	N	N	N		N	2495	-30	5	-1.19	97413500	38844	38.12	2515	2540	2490	3280	1770	2525	2507.81	2.41	-3120	2645	2585	2545	2485	2445	2565	2465	286	755	500	1810	5	1	57143000	1426	-4.72	0.59	12	0.07	-529.00	4216.00	3870	20231123	-35.53	2060	20240806	21.12	3705	-32.66	20240116	2060	21.12	20240806	3870	-35.53	20231123	2060	21.12	20240806	1.18	N	100130	500	285 억	1375954	N	N	42	N	N
54	20241023	110756	57	100.00	KOSDAQ	금속	N	N	N	N		N	2515	-10	5	-0.40	60659090	24188	23.74	2515	2540	2490	3280	1770	2525	2507.82	2.41	-10112	2645	2585	2545	2485	2445	2565	2465	286	755	500	1810	5	1	57143000	1437	-4.75	0.60	12	0.04	-529.00	4216.00	3870	20231123	-35.01	2060	20240806	22.09	3705	-32.12	20240116	2060	22.09	20240806	3870	-35.01	20231123	2060	22.09	20240806	1.18	N	100130	500	285 억	1375954	N	N	42	N	N
55	20241023	100759	57	100.00	KOSDAQ	금속	N	N	N	N		N	2520	-5	5	-0.20	33241075	13233	12.99	2515	2540	2490	3280	1770	2525	2511.98	2.41	-6300	2645	2585	2545	2485	2445	2565	2465	286	755	500	1810	5	1	57143000	1440	-4.76	0.60	12	0.02	-529.00	4216.00	3870	20231123	-34.88	2060	20240806	22.33	3705	-31.98	20240116	2060	22.33	20240806	3870	-34.88	20231123	2060	22.33	20240806	1.18	N	100130	500	285 억	1375954	N	N	42	N	N
56	20241023	090800	57	100.00	KOSDAQ	금속	N	N	N	N		N	2525	0	3	0.00	6578930	2606	2.56	2515	2540	2515	3280	1770	2525	2524.53	2.41	20	2645	2585	2545	2485	2445	2565	2465	286	755	500	1810	5	1	57143000	1443	-4.77	0.60	12	0.00	-529.00	4216.00	3870	20231123	-34.75	2060	20240806	22.57	3705	-31.85	20240116	2060	22.57	20240806	3870	-34.75	20231123	2060	22.57	20240806	1.18	N	100130	500	285 억	1375954	N	N	42	N	N
57	20241022	160749	57	100.00	KOSDAQ	금속	N	N	N	N		N	2525	-80	5	-3.07	256601655	101359	171.34	2595	2605	2505	3385	1825	2605	2531.65	2.46	-31593	2658	2631	2613	2586	2568	2622	2577	286	780	500	1870	5	1	57143000	1443	-4.77	0.60	12	0.18	-529.00	4216.00	3870	20231123	-34.75	2060	20240806	22.57	3705	-31.85	20240116	2060	22.57	20240806	3870	-34.75	20231123	2060	22.57	20240806	1.19	N	100130	500	285 억	1407285	N	N	42	N	N
58	20241022	150800	57	100.00	KOSDAQ	금속	N	N	N	N		N	2510	-95	5	-3.65	217080425	85683	144.84	2595	2605	2505	3385	1825	2605	2533.53	2.46	-24559	2658	2631	2613	2586	2568	2622	2577	286	780	500	1870	5	1	57143000	1434	-4.74	0.60	12	0.15	-529.00	4216.00	3870	20231123	-35.14	2060	20240806	21.84	3705	-32.25	20240116	2060	21.84	20240806	3870	-35.14	20231123	2060	21.84	20240806	1.19	N	100130	500	285 억	1407285	N	N	58	N	N
59	20241022	140800	57	100.00	KOSDAQ	금속	N	N	N	N		N	2520	-85	5	-3.26	175151970	68983	116.61	2595	2605	2510	3385	1825	2605	2539.06	2.46	-14319	2658	2631	2613	2586	2568	2622	2577	286	780	500	1870	5	1	57143000	1440	-4.76	0.60	12	0.12	-529.00	4216.00	3870	20231123	-34.88	2060	20240806	22.33	3705	-31.98	20240116	2060	22.33	20240806	3870	-34.88	20231123	2060	22.33	20240806	1.19	N	100130	500	285 억	1407285	N	N	58	N	N
60	20241022	130800	57	100.00	KOSDAQ	금속	N	N	N	N		N	2520	-85	5	-3.26	160588310	63203	106.84	2595	2605	2510	3385	1825	2605	2540.83	2.46	-12398	2658	2631	2613	2586	2568	2622	2577	286	780	500	1870	5	1	57143000	1440	-4.76	0.60	12	0.11	-529.00	4216.00	3870	20231123	-34.88	2060	20240806	22.33	3705	-31.98	20240116	2060	22.33	20240806	3870	-34.88	20231123	2060	22.33	20240806	1.19	N	100130	500	285 억	1407285	N	N	58	N	N
61	20241022	120758	57	100.00	KOSDAQ	금속	N	N	N	N		N	2530	-75	5	-2.88	139681590	54900	92.80	2595	2605	2520	3385	1825	2605	2544.29	2.46	-10137	2658	2631	2613	2586	2568	2622	2577	286	780	500	1870	5	1	57143000	1446	-4.78	0.60	12	0.10	-529.00	4216.00	3870	20231123	-34.63	2060	20240806	22.82	3705	-31.71	20240116	2060	22.82	20240806	3870	-34.63	20231123	2060	22.82	20240806	1.19	N	100130	500	285 억	1407285	N	N	58	N	N
62	20241022	110754	57	100.00	KOSDAQ	금속	N	N	N	N		N	2540	-65	5	-2.50	109149170	42815	72.37	2595	2605	2525	3385	1825	2605	2549.32	2.46	-10297	2658	2631	2613	2586	2568	2622	2577	286	780	500	1870	5	1	57143000	1451	-4.80	0.60	12	0.07	-529.00	4216.00	3870	20231123	-34.37	2060	20240806	23.30	3705	-31.44	20240116	2060	23.30	20240806	3870	-34.37	20231123	2060	23.30	20240806	1.19	N	100130	500	285 억	1407285	N	N	58	N	N
63	20241022	100756	57	100.00	KOSDAQ	금속	N	N	N	N		N	2535	-70	5	-2.69	92225735	36143	61.10	2595	2605	2525	3385	1825	2605	2551.69	2.46	-12233	2658	2631	2613	2586	2568	2622	2577	286	780	500	1870	5	1	57143000	1449	-4.79	0.60	12	0.06	-529.00	4216.00	3870	20231123	-34.50	2060	20240806	23.06	3705	-31.58	20240116	2060	23.06	20240806	3870	-34.50	20231123	2060	23.06	20240806	1.19	N	100130	500	285 억	1407285	N	N	58	N	N
64	20241022	090755	57	100.00	KOSDAQ	금속	N	N	N	N		N	2580	-25	5	-0.96	11844500	4577	7.74	2595	2605	2580	3385	1825	2605	2587.83	2.46	-1794	2658	2631	2613	2586	2568	2622	2577	286	780	500	1870	5	1	57143000	1474	-4.88	0.61	12	0.01	-529.00	4216.00	3870	20231123	-33.33	2060	20240806	25.24	3705	-30.36	20240116	2060	25.24	20240806	3870	-33.33	20231123	2060	25.24	20240806	1.19	N	100130	500	285 억	1407285	N	N	58	N	N
65	20241021	160748	57	100.00	KOSDAQ	금속	N	N	N	N		N	2605	-10	5	-0.38	153675035	58757	36.20	2615	2640	2595	3395	1835	2615	2615.43	2.46	2242	2748	2681	2638	2571	2528	2660	2550	286	780	500	1880	5	1	57143000	1489	-4.92	0.62	12	0.10	-529.00	4216.00	3870	20231123	-32.69	2060	20240806	26.46	3705	-29.69	20240116	2060	26.46	20240806	3870	-32.69	20231123	2060	26.46	20240806	1.23	N	100130	500	285 억	1405501	N	N	58	N	N
66	20241021	150754	57	100.00	KOSDAQ	금속	N	N	N	N		N	2620	5	2	0.19	124317270	47490	29.26	2615	2640	2595	3395	1835	2615	2617.76	2.46	3229	2748	2681	2638	2571	2528	2660	2550	286	780	500	1880	5	1	57143000	1497	-4.95	0.62	12	0.08	-529.00	4216.00	3870	20231123	-32.30	2060	20240806	27.18	3705	-29.28	20240116	2060	27.18	20240806	3870	-32.30	20231123	2060	27.18	20240806	1.23	N	100130	500	285 억	1405501	N	N	68	N	N
67	20241021	140755	57	100.00	KOSDAQ	금속	N	N	N	N		N	2625	10	2	0.38	107714670	41150	25.36	2615	2640	2595	3395	1835	2615	2617.61	2.46	2818	2748	2681	2638	2571	2528	2660	2550	286	780	500	1880	5	1	57143000	1500	-4.96	0.62	12	0.07	-529.00	4216.00	3870	20231123	-32.17	2060	20240806	27.43	3705	-29.15	20240116	2060	27.43	20240806	3870	-32.17	20231123	2060	27.43	20240806	1.23	N	100130	500	285 억	1405501	N	N	68	N	N
68	20241021	130752	57	100.00	KOSDAQ	금속	N	N	N	N		N	2630	15	2	0.57	104139210	39785	24.51	2615	2640	2595	3395	1835	2615	2617.55	2.46	2956	2748	2681	2638	2571	2528	2660	2550	286	780	500	1880	5	1	57143000	1503	-4.97	0.62	12	0.07	-529.00	4216.00	3870	20231123	-32.04	2060	20240806	27.67	3705	-29.01	20240116	2060	27.67	20240806	3870	-32.04	20231123	2060	27.67	20240806	1.23	N	100130	500	285 억	1405501	N	N	68	N	N
69	20241021	120753	57	100.00	KOSDAQ	금속	N	N	N	N		N	2625	10	2	0.38	97628565	37304	22.99	2615	2640	2595	3395	1835	2615	2617.11	2.46	5213	2748	2681	2638	2571	2528	2660	2550	286	780	500	1880	5	1	57143000	1500	-4.96	0.62	12	0.07	-529.00	4216.00	3870	20231123	-32.17	2060	20240806	27.43	3705	-29.15	20240116	2060	27.43	20240806	3870	-32.17	20231123	2060	27.43	20240806	1.23	N	100130	500	285 억	1405501	N	N	68	N	N
70	20241021	110749	57	100.00	KOSDAQ	금속	N	N	N	N		N	2625	10	2	0.38	66735590	25506	15.72	2615	2640	2595	3395	1835	2615	2616.47	2.46	4903	2748	2681	2638	2571	2528	2660	2550	286	780	500	1880	5	1	57143000	1500	-4.96	0.62	12	0.04	-529.00	4216.00	3870	20231123	-32.17	2060	20240806	27.43	3705	-29.15	20240116	2060	27.43	20240806	3870	-32.17	20231123	2060	27.43	20240806	1.23	N	100130	500	285 억	1405501	N	N	68	N	N
71	20241021	100752	57	100.00	KOSDAQ	금속	N	N	N	N		N	2620	5	2	0.19	51834920	19822	12.21	2615	2640	2595	3395	1835	2615	2615.02	2.46	4543	2748	2681	2638	2571	2528	2660	2550	286	780	500	1880	5	1	57143000	1497	-4.95	0.62	12	0.03	-529.00	4216.00	3870	20231123	-32.30	2060	20240806	27.18	3705	-29.28	20240116	2060	27.18	20240806	3870	-32.30	20231123	2060	27.18	20240806	1.23	N	100130	500	285 억	1405501	N	N	68	N	N
72	20241021	090750	57	100.00	KOSDAQ	금속	N	N	N	N		N	2605	-10	5	-0.38	12098390	4637	2.86	2615	2620	2605	3395	1835	2615	2609.10	2.46	-4385	2748	2681	2638	2571	2528	2660	2550	286	780	500	1880	5	1	57143000	1489	-4.92	0.62	12	0.01	-529.00	4216.00	3870	20231123	-32.69	2060	20240806	26.46	3705	-29.69	20240116	2060	26.46	20240806	3870	-32.69	20231123	2060	26.46	20240806	1.23	N	100130	500	285 억	1405501	N	N	68	N	N
73	20241018	160749	57	100.00	KOSDAQ	금속	N	N	N	N		N	2615	-90	5	-3.33	424608475	161681	176.23	2705	2705	2595	3515	1895	2705	2626.24	2.49	-14855	2781	2742	2711	2672	2641	2727	2657	286	810	500	1940	5	1	57143000	1494	-4.94	0.62	12	0.28	-529.00	4216.00	3870	20231123	-32.43	2060	20240806	26.94	3705	-29.42	20240116	2060	26.94	20240806	3870	-32.43	20231123	2060	26.94	20240806	1.24	N	100130	500	285 억	1420337	N	N	68	N	N
74	20241018	150809	57	100.00	KOSDAQ	금속	N	N	N	N		N	2610	-95	5	-3.51	397245785	151204	164.81	2705	2705	2595	3515	1895	2705	2627.22	2.49	-9130	2781	2742	2711	2672	2641	2727	2657	286	810	500	1940	5	1	57143000	1491	-4.93	0.62	12	0.26	-529.00	4216.00	3870	20231123	-32.56	2060	20240806	26.70	3705	-29.55	20240116	2060	26.70	20240806	3870	-32.56	20231123	2060	26.70	20240806	1.24	N	100130	500	285 억	1420337	N	N	28	N	N
75	20241018	140810	57	100.00	KOSDAQ	금속	N	N	N	N		N	2605	-100	5	-3.70	385604050	146741	159.94	2705	2705	2595	3515	1895	2705	2627.79	2.49	-9089	2781	2742	2711	2672	2641	2727	2657	286	810	500	1940	5	1	57143000	1489	-4.92	0.62	12	0.26	-529.00	4216.00	3870	20231123	-32.69	2060	20240806	26.46	3705	-29.69	20240116	2060	26.46	20240806	3870	-32.69	20231123	2060	26.46	20240806	1.24	N	100130	500	285 억	1420337	N	N	28	N	N
76	20241018	130757	57	100.00	KOSDAQ	금속	N	N	N	N		N	2595	-110	5	-4.07	369140320	140425	153.06	2705	2705	2595	3515	1895	2705	2628.74	2.49	-5134	2781	2742	2711	2672	2641	2727	2657	286	810	500	1940	5	1	57143000	1483	-4.91	0.62	12	0.25	-529.00	4216.00	3870	20231123	-32.95	2060	20240806	25.97	3705	-29.96	20240116	2060	25.97	20240806	3870	-32.95	20231123	2060	25.97	20240806	1.24	N	100130	500	285 억	1420337	N	N	28	N	N
77	20241018	120807	57	100.00	KOSDAQ	금속	N	N	N	N		N	2620	-85	5	-3.14	307201625	116675	127.17	2705	2705	2615	3515	1895	2705	2632.97	2.49	14692	2781	2742	2711	2672	2641	2727	2657	286	810	500	1940	5	1	57143000	1497	-4.95	0.62	12	0.20	-529.00	4216.00	3870	20231123	-32.30	2060	20240806	27.18	3705	-29.28	20240116	2060	27.18	20240806	3870	-32.30	20231123	2060	27.18	20240806	1.24	N	100130	500	285 억	1420337	N	N	28	N	N
78	20241018	110800	57	100.00	KOSDAQ	금속	N	N	N	N		N	2630	-75	5	-2.77	272044215	103257	112.55	2705	2705	2620	3515	1895	2705	2634.63	2.49	25721	2781	2742	2711	2672	2641	2727	2657	286	810	500	1940	5	1	57143000	1503	-4.97	0.62	12	0.18	-529.00	4216.00	3870	20231123	-32.04	2060	20240806	27.67	3705	-29.01	20240116	2060	27.67	20240806	3870	-32.04	20231123	2060	27.67	20240806	1.24	N	100130	500	285 억	1420337	N	N	28	N	N
79	20241018	100751	57	100.00	KOSDAQ	금속	N	N	N	N		N	2625	-80	5	-2.96	250518575	95075	103.63	2705	2705	2620	3515	1895	2705	2634.96	2.49	31407	2781	2742	2711	2672	2641	2727	2657	286	810	500	1940	5	1	57143000	1500	-4.96	0.62	12	0.17	-529.00	4216.00	3870	20231123	-32.17	2060	20240806	27.43	3705	-29.15	20240116	2060	27.43	20240806	3870	-32.17	20231123	2060	27.43	20240806	1.24	N	100130	500	285 억	1420337	N	N	28	N	N
80	20241018	090754	57	100.00	KOSDAQ	금속	N	N	N	N		N	2675	-30	5	-1.11	12978850	4838	5.27	2705	2705	2675	3515	1895	2705	2682.69	2.49	-4393	2781	2742	2711	2672	2641	2727	2657	286	810	500	1940	5	1	57143000	1529	-5.06	0.63	12	0.01	-529.00	4216.00	3870	20231123	-30.88	2060	20240806	29.85	3705	-27.80	20240116	2060	29.85	20240806	3870	-30.88	20231123	2060	29.85	20240806	1.24	N	100130	500	285 억	1420337	N	N	28	N	N
81	20241017	160752	57	100.00	KOSDAQ	금속	N	N	N	N		N	2705	-15	5	-0.55	247179470	91535	118.40	2750	2750	2680	3535	1905	2720	2700.37	2.48	2914	2856	2787	2751	2682	2646	2770	2665	286	815	500	1950	5	1	57143000	1546	-5.11	0.64	12	0.16	-529.00	4216.00	3870	20231123	-30.10	2060	20240806	31.31	3705	-26.99	20240116	2060	31.31	20240806	3870	-30.10	20231123	2060	31.31	20240806	1.17	N	100130	500	285 억	1414488	N	N	28	N	N
82	20241017	150754	57	100.00	KOSDAQ	금속	N	N	N	N		N	2700	-20	5	-0.74	222737375	82485	106.70	2750	2750	2680	3535	1905	2720	2700.34	2.48	5979	2856	2787	2751	2682	2646	2770	2665	286	815	500	1950	5	1	57143000	1543	-5.10	0.64	12	0.14	-529.00	4216.00	3870	20231123	-30.23	2060	20240806	31.07	3705	-27.13	20240116	2060	31.07	20240806	3870	-30.23	20231123	2060	31.07	20240806	1.17	N	100130	500	285 억	1414488	N	N	69	N	N
83	20241017	140755	57	100.00	KOSDAQ	금속	N	N	N	N		N	2715	-5	5	-0.18	192181745	71154	92.04	2750	2750	2680	3535	1905	2720	2700.93	2.48	8085	2856	2787	2751	2682	2646	2770	2665	286	815	500	1950	5	1	57143000	1551	-5.13	0.64	12	0.12	-529.00	4216.00	3870	20231123	-29.84	2060	20240806	31.80	3705	-26.72	20240116	2060	31.80	20240806	3870	-29.84	20231123	2060	31.80	20240806	1.17	N	100130	500	285 억	1414488	N	N	69	N	N
84	20241017	130752	57	100.00	KOSDAQ	금속	N	N	N	N		N	2710	-10	5	-0.37	157082515	58159	75.23	2750	2750	2680	3535	1905	2720	2700.91	2.48	5308	2856	2787	2751	2682	2646	2770	2665	286	815	500	1950	5	1	57143000	1549	-5.12	0.64	12	0.10	-529.00	4216.00	3870	20231123	-29.97	2060	20240806	31.55	3705	-26.86	20240116	2060	31.55	20240806	3870	-29.97	20231123	2060	31.55	20240806	1.17	N	100130	500	285 억	1414488	N	N	69	N	N
85	20241017	120757	57	100.00	KOSDAQ	금속	N	N	N	N		N	2700	-20	5	-0.74	124476645	46092	59.62	2750	2750	2680	3535	1905	2720	2700.61	2.48	-2577	2856	2787	2751	2682	2646	2770	2665	286	815	500	1950	5	1	57143000	1543	-5.10	0.64	12	0.08	-529.00	4216.00	3870	20231123	-30.23	2060	20240806	31.07	3705	-27.13	20240116	2060	31.07	20240806	3870	-30.23	20231123	2060	31.07	20240806	1.17	N	100130	500	285 억	1414488	N	N	69	N	N
86	20241017	110756	57	100.00	KOSDAQ	금속	N	N	N	N		N	2690	-30	5	-1.10	85265460	31571	40.84	2750	2750	2680	3535	1905	2720	2700.75	2.48	-1794	2856	2787	2751	2682	2646	2770	2665	286	815	500	1950	5	1	57143000	1537	-5.09	0.64	12	0.06	-529.00	4216.00	3870	20231123	-30.49	2060	20240806	30.58	3705	-27.40	20240116	2060	30.58	20240806	3870	-30.49	20231123	2060	30.58	20240806	1.17	N	100130	500	285 억	1414488	N	N	69	N	N
87	20241017	100754	57	100.00	KOSDAQ	금속	N	N	N	N		N	2715	-5	5	-0.18	26953755	9915	12.83	2750	2750	2705	3535	1905	2720	2718.48	2.48	-5786	2856	2787	2751	2682	2646	2770	2665	286	815	500	1950	5	1	57143000	1551	-5.13	0.64	12	0.02	-529.00	4216.00	3870	20231123	-29.84	2060	20240806	31.80	3705	-26.72	20240116	2060	31.80	20240806	3870	-29.84	20231123	2060	31.80	20240806	1.17	N	100130	500	285 억	1414488	N	N	69	N	N
88	20241017	090748	57	100.00	KOSDAQ	금속	N	N	N	N		N	2745	25	2	0.92	4504145	1641	2.12	2750	2750	2720	3535	1905	2720	2744.76	2.48	-576	2856	2787	2751	2682	2646	2770	2665	286	815	500	1950	5	1	57143000	1569	-5.19	0.65	12	0.00	-529.00	4216.00	3870	20231123	-29.07	2060	20240806	33.25	3705	-25.91	20240116	2060	33.25	20240806	3870	-29.07	20231123	2060	33.25	20240806	1.17	N	100130	500	285 억	1414488	N	N	69	N	N
89	20241016	160745	57	100.00	KOSDAQ	금속	N	N	N	N		N	2720	-120	5	-4.23	209375345	76306	69.14	2820	2820	2715	3690	1990	2840	2743.89	2.53	-34813	2900	2870	2810	2780	2720	2885	2795	286	850	500	2040	5	1	57143000	1554	-5.14	0.65	12	0.13	-529.00	4216.00	3870	20231123	-29.72	2060	20240806	32.04	3705	-26.59	20240116	2060	32.04	20240806	3870	-29.72	20231123	2060	32.04	20240806	1.18	N	100130	500	285 억	1447820	N	N	69	N	N
90	20241016	150749	57	100.00	KOSDAQ	금속	N	N	N	N		N	2720	-120	5	-4.23	183751650	66890	60.61	2820	2820	2715	3690	1990	2840	2747.07	2.53	-29584	2900	2870	2810	2780	2720	2885	2795	286	850	500	2040	5	1	57143000	1554	-5.14	0.65	12	0.12	-529.00	4216.00	3870	20231123	-29.72	2060	20240806	32.04	3705	-26.59	20240116	2060	32.04	20240806	3870	-29.72	20231123	2060	32.04	20240806	1.18	N	100130	500	285 억	1447820	N	N	78	N	N
91	20241016	140750	57	100.00	KOSDAQ	금속	N	N	N	N		N	2730	-110	5	-3.87	158416370	57578	52.17	2820	2820	2715	3690	1990	2840	2751.34	2.53	-24918	2900	2870	2810	2780	2720	2885	2795	286	850	500	2040	5	1	57143000	1560	-5.16	0.65	12	0.10	-529.00	4216.00	3870	20231123	-29.46	2060	20240806	32.52	3705	-26.32	20240116	2060	32.52	20240806	3870	-29.46	20231123	2060	32.52	20240806	1.18	N	100130	500	285 억	1447820	N	N	78	N	N
92	20241016	130747	57	100.00	KOSDAQ	금속	N	N	N	N		N	2770	-70	5	-2.46	78872160	28425	25.76	2820	2820	2755	3690	1990	2840	2774.75	2.53	-18116	2900	2870	2810	2780	2720	2885	2795	286	850	500	2040	5	1	57143000	1583	-5.24	0.66	12	0.05	-529.00	4216.00	3870	20231123	-28.42	2060	20240806	34.47	3705	-25.24	20240116	2060	34.47	20240806	3870	-28.42	20231123	2060	34.47	20240806	1.18	N	100130	500	285 억	1447820	N	N	78	N	N
93	20241016	120747	57	100.00	KOSDAQ	금속	N	N	N	N		N	2760	-80	5	-2.82	76657755	27625	25.03	2820	2820	2755	3690	1990	2840	2774.94	2.53	-17441	2900	2870	2810	2780	2720	2885	2795	286	850	500	2040	5	1	57143000	1577	-5.22	0.65	12	0.05	-529.00	4216.00	3870	20231123	-28.68	2060	20240806	33.98	3705	-25.51	20240116	2060	33.98	20240806	3870	-28.68	20231123	2060	33.98	20240806	1.18	N	100130	500	285 억	1447820	N	N	78	N	N
94	20241016	110746	57	100.00	KOSDAQ	금속	N	N	N	N		N	2765	-75	5	-2.64	51196010	18399	16.67	2820	2820	2765	3690	1990	2840	2782.54	2.53	-11010	2900	2870	2810	2780	2720	2885	2795	286	850	500	2040	5	1	57143000	1580	-5.23	0.66	12	0.03	-529.00	4216.00	3870	20231123	-28.55	2060	20240806	34.22	3705	-25.37	20240116	2060	34.22	20240806	3870	-28.55	20231123	2060	34.22	20240806	1.18	N	100130	500	285 억	1447820	N	N	78	N	N
95	20241016	100746	57	100.00	KOSDAQ	금속	N	N	N	N		N	2795	-45	5	-1.58	23785795	8539	7.74	2820	2820	2765	3690	1990	2840	2785.55	2.53	-3193	2900	2870	2810	2780	2720	2885	2795	286	850	500	2040	5	1	57143000	1597	-5.28	0.66	12	0.01	-529.00	4216.00	3870	20231123	-27.78	2060	20240806	35.68	3705	-24.56	20240116	2060	35.68	20240806	3870	-27.78	20231123	2060	35.68	20240806	1.18	N	100130	500	285 억	1447820	N	N	78	N	N
96	20241016	090748	57	100.00	KOSDAQ	금속	N	N	N	N		N	2790	-50	5	-1.76	13449465	4841	4.39	2820	2820	2765	3690	1990	2840	2778.24	2.53	-1312	2900	2870	2810	2780	2720	2885	2795	286	850	500	2040	5	1	57143000	1594	-5.27	0.66	12	0.01	-529.00	4216.00	3870	20231123	-27.91	2060	20240806	35.44	3705	-24.70	20240116	2060	35.44	20240806	3870	-27.91	20231123	2060	35.44	20240806	1.18	N	100130	500	285 억	1447820	N	N	78	N	N
97	20241015	160742	57	100.00	KOSDAQ	금속	N	N	N	N		N	2840	80	2	2.90	307304815	110195	300.68	2780	2840	2750	3585	1935	2760	2788.65	2.54	-2452	2800	2780	2740	2720	2680	2790	2730	286	825	500	1980	5	1	57143000	1623	-5.37	0.67	12	0.19	-529.00	4216.00	3870	20231123	-26.61	2060	20240806	37.86	3705	-23.35	20240116	2060	37.86	20240806	3870	-26.61	20231123	2060	37.86	20240806	1.20	N	100130	500	285 억	1450780	N	N	78	N	N
98	20241015	150750	57	100.00	KOSDAQ	금속	N	N	N	N		N	2825	65	2	2.36	283659340	101861	277.94	2780	2830	2750	3585	1935	2760	2784.77	2.54	-1995	2800	2780	2740	2720	2680	2790	2730	286	825	500	1980	5	1	57143000	1614	-5.34	0.67	12	0.18	-529.00	4216.00	3870	20231123	-27.00	2060	20240806	37.14	3705	-23.75	20240116	2060	37.14	20240806	3870	-27.00	20231123	2060	37.14	20240806	1.20	N	100130	500	285 억	1450780	N	N	88	N	N
99	20241015	140747	57	100.00	KOSDAQ	금속	N	N	N	N		N	2820	60	2	2.17	262478530	94348	257.44	2780	2830	2750	3585	1935	2760	2782.03	2.54	-3983	2800	2780	2740	2720	2680	2790	2730	286	825	500	1980	5	1	57143000	1611	-5.33	0.67	12	0.17	-529.00	4216.00	3870	20231123	-27.13	2060	20240806	36.89	3705	-23.89	20240116	2060	36.89	20240806	3870	-27.13	20231123	2060	36.89	20240806	1.20	N	100130	500	285 억	1450780	N	N	88	N	N
100	20241015	130745	57	100.00	KOSDAQ	금속	N	N	N	N		N	2815	55	2	1.99	234736690	84495	230.55	2780	2815	2750	3585	1935	2760	2778.11	2.54	-4596	2800	2780	2740	2720	2680	2790	2730	286	825	500	1980	5	1	57143000	1609	-5.32	0.67	12	0.15	-529.00	4216.00	3870	20231123	-27.26	2060	20240806	36.65	3705	-24.02	20240116	2060	36.65	20240806	3870	-27.26	20231123	2060	36.65	20240806	1.20	N	100130	500	285 억	1450780	N	N	88	N	N
101	20241015	120746	57	100.00	KOSDAQ	금속	N	N	N	N		N	2775	15	2	0.54	117455025	42528	116.04	2780	2780	2750	3585	1935	2760	2761.83	2.54	-13882	2800	2780	2740	2720	2680	2790	2730	286	825	500	1980	5	1	57143000	1586	-5.25	0.66	12	0.07	-529.00	4216.00	3870	20231123	-28.29	2060	20240806	34.71	3705	-25.10	20240116	2060	34.71	20240806	3870	-28.29	20231123	2060	34.71	20240806	1.20	N	100130	500	285 억	1450780	N	N	88	N	N
102	20241015	110755	57	100.00	KOSDAQ	금속	N	N	N	N		N	2770	10	2	0.36	87826045	31832	86.86	2780	2780	2750	3585	1935	2760	2759.05	2.54	-11763	2800	2780	2740	2720	2680	2790	2730	286	825	500	1980	5	1	57143000	1583	-5.24	0.66	12	0.06	-529.00	4216.00	3870	20231123	-28.42	2060	20240806	34.47	3705	-25.24	20240116	2060	34.47	20240806	3870	-28.42	20231123	2060	34.47	20240806	1.20	N	100130	500	285 억	1450780	N	N	88	N	N
103	20241015	100748	57	100.00	KOSDAQ	금속	N	N	N	N		N	2755	-5	5	-0.18	64911060	23530	64.20	2780	2780	2750	3585	1935	2760	2758.65	2.54	-7775	2800	2780	2740	2720	2680	2790	2730	286	825	500	1980	5	1	57143000	1574	-5.21	0.65	12	0.04	-529.00	4216.00	3870	20231123	-28.81	2060	20240806	33.74	3705	-25.64	20240116	2060	33.74	20240806	3870	-28.81	20231123	2060	33.74	20240806	1.20	N	100130	500	285 억	1450780	N	N	88	N	N
104	20241015	090745	57	100.00	KOSDAQ	금속	N	N	N	N		N	2760	0	3	0.00	1622170	588	1.60	2780	2780	2750	3585	1935	2760	2758.79	2.54	2	2800	2780	2740	2720	2680	2790	2730	286	825	500	1980	5	1	57143000	1577	-5.22	0.65	12	0.00	-529.00	4216.00	3870	20231123	-28.68	2060	20240806	33.98	3705	-25.51	20240116	2060	33.98	20240806	3870	-28.68	20231123	2060	33.98	20240806	1.20	N	100130	500	285 억	1450780	N	N	88	N	N
105	20241014	160727	57	100.00	KOSDAQ	금속	N	N	N	N		N	2760	55	2	2.03	99437525	36451	52.58	2710	2760	2700	3515	1895	2705	2727.84	2.53	7296	2785	2745	2715	2675	2645	2730	2660	286	810	500	1940	5	1	57143000	1577	-5.22	0.65	12	0.06	-529.00	4216.00	3870	20231123	-28.68	2060	20240806	33.98	3705	-25.51	20240116	2060	33.98	20240806	3870	-28.68	20231123	2060	33.98	20240806	1.21	N	100130	500	285 억	1444358	N	N	88	N	N
106	20241014	150737	57	100.00	KOSDAQ	금속	N	N	N	N		N	2745	40	2	1.48	66796730	24605	35.49	2710	2745	2700	3515	1895	2705	2714.76	2.53	4251	2785	2745	2715	2675	2645	2730	2660	286	810	500	1940	5	1	57143000	1569	-5.19	0.65	12	0.04	-529.00	4216.00	3870	20231123	-29.07	2060	20240806	33.25	3705	-25.91	20240116	2060	33.25	20240806	3870	-29.07	20231123	2060	33.25	20240806	1.21	N	100130	500	285 억	1444358	N	N	94	N	N
107	20241014	140737	57	100.00	KOSDAQ	금속	N	N	N	N		N	2740	35	2	1.29	60503665	22309	32.18	2710	2740	2700	3515	1895	2705	2712.07	2.53	3354	2785	2745	2715	2675	2645	2730	2660	286	810	500	1940	5	1	57143000	1566	-5.18	0.65	12	0.04	-529.00	4216.00	3870	20231123	-29.20	2060	20240806	33.01	3705	-26.05	20240116	2060	33.01	20240806	3870	-29.20	20231123	2060	33.01	20240806	1.21	N	100130	500	285 억	1444358	N	N	94	N	N
108	20241014	130736	57	100.00	KOSDAQ	금속	N	N	N	N		N	2715	10	2	0.37	44858600	16572	23.90	2710	2720	2700	3515	1895	2705	2706.89	2.53	-1653	2785	2745	2715	2675	2645	2730	2660	286	810	500	1940	5	1	57143000	1551	-5.13	0.64	12	0.03	-529.00	4216.00	3870	20231123	-29.84	2060	20240806	31.80	3705	-26.72	20240116	2060	31.80	20240806	3870	-29.84	20231123	2060	31.80	20240806	1.21	N	100130	500	285 억	1444358	N	N	94	N	N
109	20241014	120729	57	100.00	KOSDAQ	금속	N	N	N	N		N	2715	10	2	0.37	42837630	15828	22.83	2710	2720	2700	3515	1895	2705	2706.45	2.53	-1523	2785	2745	2715	2675	2645	2730	2660	286	810	500	1940	5	1	57143000	1551	-5.13	0.64	12	0.03	-529.00	4216.00	3870	20231123	-29.84	2060	20240806	31.80	3705	-26.72	20240116	2060	31.80	20240806	3870	-29.84	20231123	2060	31.80	20240806	1.21	N	100130	500	285 억	1444358	N	N	94	N	N
110	20241014	110729	57	100.00	KOSDAQ	금속	N	N	N	N		N	2710	5	2	0.18	36749695	13578	19.59	2710	2720	2700	3515	1895	2705	2706.56	2.53	-1590	2785	2745	2715	2675	2645	2730	2660	286	810	500	1940	5	1	57143000	1549	-5.12	0.64	12	0.02	-529.00	4216.00	3870	20231123	-29.97	2060	20240806	31.55	3705	-26.86	20240116	2060	31.55	20240806	3870	-29.97	20231123	2060	31.55	20240806	1.21	N	100130	500	285 억	1444358	N	N	94	N	N
111	20241014	100729	57	100.00	KOSDAQ	금속	N	N	N	N		N	2705	0	3	0.00	24296870	8976	12.95	2710	2720	2700	3515	1895	2705	2706.87	2.53	-872	2785	2745	2715	2675	2645	2730	2660	286	810	500	1940	5	1	57143000	1546	-5.11	0.64	12	0.02	-529.00	4216.00	3870	20231123	-30.10	2060	20240806	31.31	3705	-26.99	20240116	2060	31.31	20240806	3870	-30.10	20231123	2060	31.31	20240806	1.21	N	100130	500	285 억	1444358	N	N	94	N	N
112	20241014	090733	57	100.00	KOSDAQ	금속	N	N	N	N		N	2710	5	2	0.18	7498800	2772	4.00	2710	2715	2700	3515	1895	2705	2705.19	2.53	-1971	2785	2745	2715	2675	2645	2730	2660	286	810	500	1940	5	1	57143000	1549	-5.12	0.64	12	0.00	-529.00	4216.00	3870	20231123	-29.97	2060	20240806	31.55	3705	-26.86	20240116	2060	31.55	20240806	3870	-29.97	20231123	2060	31.55	20240806	1.21	N	100130	500	285 억	1444358	N	N	94	N	N
113	20241011	160717	57	100.00	KOSDAQ	금속	N	N	N	N		N	2705	-30	5	-1.10	187549380	69232	56.58	2750	2755	2685	3555	1915	2735	2709.07	2.54	-6592	2868	2801	2758	2691	2648	2780	2670	286	820	500	1960	5	1	57143000	1546	-5.11	0.64	12	0.12	-529.00	4216.00	3870	20231123	-30.10	2060	20240806	31.31	3705	-26.99	20240116	2060	31.31	20240806	3870	-30.10	20231123	2060	31.31	20240806	1.21	N	100130	500	285 억	1450951	N	N	94	N	N
114	20241011	150729	57	100.00	KOSDAQ	금속	N	N	N	N		N	2710	-25	5	-0.91	146478360	54055	44.18	2750	2755	2685	3555	1915	2735	2709.80	2.54	-3941	2868	2801	2758	2691	2648	2780	2670	286	820	500	1960	5	1	57143000	1549	-5.12	0.64	12	0.09	-529.00	4216.00	3870	20231123	-29.97	2060	20240806	31.55	3705	-26.86	20240116	2060	31.55	20240806	3870	-29.97	20231123	2060	31.55	20240806	1.21	N	100130	500	285 억	1450951	N	N	4	N	N
115	20241011	140730	57	100.00	KOSDAQ	금속	N	N	N	N		N	2705	-30	5	-1.10	134318135	49558	40.50	2750	2755	2685	3555	1915	2735	2710.32	2.54	-3493	2868	2801	2758	2691	2648	2780	2670	286	820	500	1960	5	1	57143000	1546	-5.11	0.64	12	0.09	-529.00	4216.00	3870	20231123	-30.10	2060	20240806	31.31	3705	-26.99	20240116	2060	31.31	20240806	3870	-30.10	20231123	2060	31.31	20240806	1.21	N	100130	500	285 억	1450951	N	N	4	N	N
116	20241011	130731	57	100.00	KOSDAQ	금속	N	N	N	N		N	2735	0	3	0.00	119570085	44139	36.07	2750	2755	2685	3555	1915	2735	2708.94	2.54	-1696	2868	2801	2758	2691	2648	2780	2670	286	820	500	1960	5	1	57143000	1563	-5.17	0.65	12	0.08	-529.00	4216.00	3870	20231123	-29.33	2060	20240806	32.77	3705	-26.18	20240116	2060	32.77	20240806	3870	-29.33	20231123	2060	32.77	20240806	1.21	N	100130	500	285 억	1450951	N	N	4	N	N
117	20241011	120726	57	100.00	KOSDAQ	금속	N	N	N	N		N	2705	-30	5	-1.10	103998540	38417	31.40	2750	2755	2685	3555	1915	2735	2707.10	2.54	-2646	2868	2801	2758	2691	2648	2780	2670	286	820	500	1960	5	1	57143000	1546	-5.11	0.64	12	0.07	-529.00	4216.00	3870	20231123	-30.10	2060	20240806	31.31	3705	-26.99	20240116	2060	31.31	20240806	3870	-30.10	20231123	2060	31.31	20240806	1.21	N	100130	500	285 억	1450951	N	N	4	N	N
118	20241011	110725	57	100.00	KOSDAQ	금속	N	N	N	N		N	2705	-30	5	-1.10	64050605	23589	19.28	2750	2755	2695	3555	1915	2735	2715.27	2.54	-4300	2868	2801	2758	2691	2648	2780	2670	286	820	500	1960	5	1	57143000	1546	-5.11	0.64	12	0.04	-529.00	4216.00	3870	20231123	-30.10	2060	20240806	31.31	3705	-26.99	20240116	2060	31.31	20240806	3870	-30.10	20231123	2060	31.31	20240806	1.21	N	100130	500	285 억	1450951	N	N	4	N	N
119	20241011	100734	57	100.00	KOSDAQ	금속	N	N	N	N		N	2740	5	2	0.18	14665430	5358	4.38	2750	2755	2725	3555	1915	2735	2737.11	2.54	-2341	2868	2801	2758	2691	2648	2780	2670	286	820	500	1960	5	1	57143000	1566	-5.18	0.65	12	0.01	-529.00	4216.00	3870	20231123	-29.20	2060	20240806	33.01	3705	-26.05	20240116	2060	33.01	20240806	3870	-29.20	20231123	2060	33.01	20240806	1.21	N	100130	500	285 억	1450951	N	N	4	N	N
120	20241011	090730	57	100.00	KOSDAQ	금속	N	N	N	N		N	2755	20	2	0.73	2567160	936	0.76	2750	2755	2735	3555	1915	2735	2742.69	2.54	-202	2868	2801	2758	2691	2648	2780	2670	286	820	500	1960	5	1	57143000	1574	-5.21	0.65	12	0.00	-529.00	4216.00	3870	20231123	-28.81	2060	20240806	33.74	3705	-25.64	20240116	2060	33.74	20240806	3870	-28.81	20231123	2060	33.74	20240806	1.21	N	100130	500	285 억	1450951	N	N	4	N	N
121	20241010	160744	57	100.00	KOSDAQ	금속	N	N	N	N		N	2735	-75	5	-2.67	336694855	122206	181.16	2825	2825	2715	3650	1970	2810	2755.14	2.59	-28912	2870	2840	2820	2790	2770	2830	2780	286	840	500	2020	5	1	57143000	1563	-5.17	0.65	12	0.21	-529.00	4216.00	3870	20231123	-29.33	2060	20240806	32.77	3705	-26.18	20240116	2060	32.77	20240806	3870	-29.33	20231123	2060	32.77	20240806	1.20	N	100130	500	285 억	1478813	N	N	4	N	N
122	20241010	150758	57	100.00	KOSDAQ	금속	N	N	N	N		N	2740	-70	5	-2.49	312460680	113341	168.01	2825	2825	2715	3650	1970	2810	2756.82	2.59	-24131	2870	2840	2820	2790	2770	2830	2780	286	840	500	2020	5	1	57143000	1566	-5.18	0.65	12	0.20	-529.00	4216.00	3870	20231123	-29.20	2060	20240806	33.01	3705	-26.05	20240116	2060	33.01	20240806	3870	-29.20	20231123	2060	33.01	20240806	1.20	N	100130	500	285 억	1478813	N	N	0	N	N
123	20241010	140751	57	100.00	KOSDAQ	금속	N	N	N	N		N	2720	-90	5	-3.20	275059820	99645	147.71	2825	2825	2720	3650	1970	2810	2760.40	2.59	-16180	2870	2840	2820	2790	2770	2830	2780	286	840	500	2020	5	1	57143000	1554	-5.14	0.65	12	0.17	-529.00	4216.00	3870	20231123	-29.72	2060	20240806	32.04	3705	-26.59	20240116	2060	32.04	20240806	3870	-29.72	20231123	2060	32.04	20240806	1.20	N	100130	500	285 억	1478813	N	N	0	N	N
124	20241010	130749	57	100.00	KOSDAQ	금속	N	N	N	N		N	2750	-60	5	-2.14	218753765	79051	117.18	2825	2825	2745	3650	1970	2810	2767.25	2.59	-11214	2870	2840	2820	2790	2770	2830	2780	286	840	500	2020	5	1	57143000	1571	-5.20	0.65	12	0.14	-529.00	4216.00	3870	20231123	-28.94	2060	20240806	33.50	3705	-25.78	20240116	2060	33.50	20240806	3870	-28.94	20231123	2060	33.50	20240806	1.20	N	100130	500	285 억	1478813	N	N	0	N	N
125	20241010	120750	57	100.00	KOSDAQ	금속	N	N	N	N		N	2760	-50	5	-1.78	185086810	66825	99.06	2825	2825	2745	3650	1970	2810	2769.72	2.59	-4462	2870	2840	2820	2790	2770	2830	2780	286	840	500	2020	5	1	57143000	1577	-5.22	0.65	12	0.12	-529.00	4216.00	3870	20231123	-28.68	2060	20240806	33.98	3705	-25.51	20240116	2060	33.98	20240806	3870	-28.68	20231123	2060	33.98	20240806	1.20	N	100130	500	285 억	1478813	N	N	0	N	N
126	20241010	110749	57	100.00	KOSDAQ	금속	N	N	N	N		N	2765	-45	5	-1.60	89505400	32116	47.61	2825	2825	2760	3650	1970	2810	2786.94	2.59	-13744	2870	2840	2820	2790	2770	2830	2780	286	840	500	2020	5	1	57143000	1580	-5.23	0.66	12	0.06	-529.00	4216.00	3870	20231123	-28.55	2060	20240806	34.22	3705	-25.37	20240116	2060	34.22	20240806	3870	-28.55	20231123	2060	34.22	20240806	1.20	N	100130	500	285 억	1478813	N	N	0	N	N
127	20241010	100748	57	100.00	KOSDAQ	금속	N	N	N	N		N	2765	-45	5	-1.60	64915985	23230	34.44	2825	2825	2765	3650	1970	2810	2794.49	2.59	-8069	2870	2840	2820	2790	2770	2830	2780	286	840	500	2020	5	1	57143000	1580	-5.23	0.66	12	0.04	-529.00	4216.00	3870	20231123	-28.55	2060	20240806	34.22	3705	-25.37	20240116	2060	34.22	20240806	3870	-28.55	20231123	2060	34.22	20240806	1.20	N	100130	500	285 억	1478813	N	N	0	N	N
128	20241010	090751	57	100.00	KOSDAQ	금속	N	N	N	N		N	2810	0	3	0.00	17268785	6156	9.13	2825	2825	2785	3650	1970	2810	2805.20	2.59	595	2870	2840	2820	2790	2770	2830	2780	286	840	500	2020	5	1	57143000	1606	-5.31	0.67	12	0.01	-529.00	4216.00	3870	20231123	-27.39	2060	20240806	36.41	3705	-24.16	20240116	2060	36.41	20240806	3870	-27.39	20231123	2060	36.41	20240806	1.20	N	100130	500	285 억	1478813	N	N	0	N	N
129	20241008	160744	57	100.00	KOSDAQ	금속	N	N	N	N		N	2810	-20	5	-0.71	189439325	67404	91.89	2815	2850	2800	3675	1985	2830	2810.51	2.62	-15222	2890	2860	2800	2770	2710	2875	2785	286	845	500	2030	5	1	57143000	1606	-5.31	0.67	12	0.12	-529.00	4216.00	3870	20231123	-27.39	2060	20240806	36.41	3705	-24.16	20240116	2060	36.41	20240806	3870	-27.39	20231123	2060	36.41	20240806	1.19	N	100130	500	285 억	1495133	N	N	21	N	N
130	20241008	150749	57	100.00	KOSDAQ	금속	N	N	N	N		N	2805	-25	5	-0.88	162601540	57843	78.86	2815	2850	2800	3675	1985	2830	2811.08	2.62	-13350	2890	2860	2800	2770	2710	2875	2785	286	845	500	2030	5	1	57143000	1603	-5.30	0.67	12	0.10	-529.00	4216.00	3870	20231123	-27.52	2060	20240806	36.17	3705	-24.29	20240116	2060	36.17	20240806	3870	-27.52	20231123	2060	36.17	20240806	1.19	N	100130	500	285 억	1495133	N	N	21	N	N
131	20241008	140746	57	100.00	KOSDAQ	금속	N	N	N	N		N	2805	-25	5	-0.88	124713725	44359	60.48	2815	2850	2800	3675	1985	2830	2811.46	2.62	-13148	2890	2860	2800	2770	2710	2875	2785	286	845	500	2030	5	1	57143000	1603	-5.30	0.67	12	0.08	-529.00	4216.00	3870	20231123	-27.52	2060	20240806	36.17	3705	-24.29	20240116	2060	36.17	20240806	3870	-27.52	20231123	2060	36.17	20240806	1.19	N	100130	500	285 억	1495133	N	N	21	N	N
132	20241008	130745	57	100.00	KOSDAQ	금속	N	N	N	N		N	2805	-25	5	-0.88	100400845	35694	48.66	2815	2850	2800	3675	1985	2830	2812.82	2.62	-13188	2890	2860	2800	2770	2710	2875	2785	286	845	500	2030	5	1	57143000	1603	-5.30	0.67	12	0.06	-529.00	4216.00	3870	20231123	-27.52	2060	20240806	36.17	3705	-24.29	20240116	2060	36.17	20240806	3870	-27.52	20231123	2060	36.17	20240806	1.19	N	100130	500	285 억	1495133	N	N	21	N	N
133	20241008	120746	57	100.00	KOSDAQ	금속	N	N	N	N		N	2810	-20	5	-0.71	61070825	21671	29.54	2815	2850	2805	3675	1985	2830	2818.09	2.62	-7379	2890	2860	2800	2770	2710	2875	2785	286	845	500	2030	5	1	57143000	1606	-5.31	0.67	12	0.04	-529.00	4216.00	3870	20231123	-27.39	2060	20240806	36.41	3705	-24.16	20240116	2060	36.41	20240806	3870	-27.39	20231123	2060	36.41	20240806	1.19	N	100130	500	285 억	1495133	N	N	21	N	N
134	20241008	110745	57	100.00	KOSDAQ	금속	N	N	N	N		N	2805	-25	5	-0.88	55125570	19553	26.66	2815	2850	2805	3675	1985	2830	2819.29	2.62	-7472	2890	2860	2800	2770	2710	2875	2785	286	845	500	2030	5	1	57143000	1603	-5.30	0.67	12	0.03	-529.00	4216.00	3870	20231123	-27.52	2060	20240806	36.17	3705	-24.29	20240116	2060	36.17	20240806	3870	-27.52	20231123	2060	36.17	20240806	1.19	N	100130	500	285 억	1495133	N	N	21	N	N
135	20241008	100747	57	100.00	KOSDAQ	금속	N	N	N	N		N	2825	-5	5	-0.18	34136900	12100	16.50	2815	2850	2805	3675	1985	2830	2821.23	2.62	-2462	2890	2860	2800	2770	2710	2875	2785	286	845	500	2030	5	1	57143000	1614	-5.34	0.67	12	0.02	-529.00	4216.00	3870	20231123	-27.00	2060	20240806	37.14	3705	-23.75	20240116	2060	37.14	20240806	3870	-27.00	20231123	2060	37.14	20240806	1.19	N	100130	500	285 억	1495133	N	N	21	N	N
136	20241008	090746	57	100.00	KOSDAQ	금속	N	N	N	N		N	2820	-10	5	-0.35	551750	196	0.27	2815	2820	2815	3675	1985	2830	2815.05	2.62	-84	2890	2860	2800	2770	2710	2875	2785	286	845	500	2030	5	1	57143000	1611	-5.33	0.67	12	0.00	-529.00	4216.00	3870	20231123	-27.13	2060	20240806	36.89	3705	-23.89	20240116	2060	36.89	20240806	3870	-27.13	20231123	2060	36.89	20240806	1.19	N	100130	500	285 억	1495133	N	N	21	N	N
137	20241007	160751	57	100.00	KOSDAQ	금속	N	N	N	N		N	2830	55	2	1.98	203476070	73177	70.51	2775	2830	2740	3605	1945	2775	2780.40	2.59	13769	2861	2817	2786	2742	2711	2802	2727	286	830	500	1990	5	1	57143000	1617	-5.35	0.67	12	0.13	-529.00	4216.00	3870	20231123	-26.87	2060	20240806	37.38	3705	-23.62	20240116	2060	37.38	20240806	3870	-26.87	20231123	2060	37.38	20240806	1.20	N	100130	500	285 억	1482226	N	N	21	N	N
138	20241007	150722	57	100.00	KOSDAQ	금속	N	N	N	N		N	2815	40	2	1.44	182676780	65819	63.42	2775	2820	2740	3605	1945	2775	2775.44	2.59	14947	2861	2817	2786	2742	2711	2802	2727	286	830	500	1990	5	1	57143000	1609	-5.32	0.67	12	0.12	-529.00	4216.00	3870	20231123	-27.26	2060	20240806	36.65	3705	-24.02	20240116	2060	36.65	20240806	3870	-27.26	20231123	2060	36.65	20240806	1.20	N	100130	500	285 억	1482226	N	N	3	N	N
139	20241007	140751	57	100.00	KOSDAQ	금속	N	N	N	N		N	2790	15	2	0.54	131481900	47543	45.81	2775	2805	2740	3605	1945	2775	2765.54	2.59	3905	2861	2817	2786	2742	2711	2802	2727	286	830	500	1990	5	1	57143000	1594	-5.27	0.66	12	0.08	-529.00	4216.00	3870	20231123	-27.91	2060	20240806	35.44	3705	-24.70	20240116	2060	35.44	20240806	3870	-27.91	20231123	2060	35.44	20240806	1.20	N	100130	500	285 억	1482226	N	N	3	N	N
140	20241007	130721	57	100.00	KOSDAQ	금속	N	N	N	N		N	2775	0	3	0.00	110249420	39910	38.46	2775	2805	2740	3605	1945	2775	2762.45	2.59	1876	2861	2817	2786	2742	2711	2802	2727	286	830	500	1990	5	1	57143000	1586	-5.25	0.66	12	0.07	-529.00	4216.00	3870	20231123	-28.29	2060	20240806	34.71	3705	-25.10	20240116	2060	34.71	20240806	3870	-28.29	20231123	2060	34.71	20240806	1.20	N	100130	500	285 억	1482226	N	N	3	N	N
141	20241007	120756	57	100.00	KOSDAQ	금속	N	N	N	N		N	2770	-5	5	-0.18	91610110	33218	32.01	2775	2780	2740	3605	1945	2775	2757.85	2.59	1612	2861	2817	2786	2742	2711	2802	2727	286	830	500	1990	5	1	57143000	1583	-5.24	0.66	12	0.06	-529.00	4216.00	3870	20231123	-28.42	2060	20240806	34.47	3705	-25.24	20240116	2060	34.47	20240806	3870	-28.42	20231123	2060	34.47	20240806	1.20	N	100130	500	285 억	1482226	N	N	3	N	N
142	20241007	110710	57	100.00	KOSDAQ	금속	N	N	N	N		N	2760	-15	5	-0.54	74096200	26887	25.91	2775	2775	2740	3605	1945	2775	2755.84	2.59	-474	2861	2817	2786	2742	2711	2802	2727	286	830	500	1990	5	1	57143000	1577	-5.22	0.65	12	0.05	-529.00	4216.00	3870	20231123	-28.68	2060	20240806	33.98	3705	-25.51	20240116	2060	33.98	20240806	3870	-28.68	20231123	2060	33.98	20240806	1.20	N	100130	500	285 억	1482226	N	N	3	N	N
143	20241007	100711	57	100.00	KOSDAQ	금속	N	N	N	N		N	2765	-10	5	-0.36	57781035	20980	20.22	2775	2775	2740	3605	1945	2775	2754.10	2.59	-2932	2861	2817	2786	2742	2711	2802	2727	286	830	500	1990	5	1	57143000	1580	-5.23	0.66	12	0.04	-529.00	4216.00	3870	20231123	-28.55	2060	20240806	34.22	3705	-25.37	20240116	2060	34.22	20240806	3870	-28.55	20231123	2060	34.22	20240806	1.20	N	100130	500	285 억	1482226	N	N	3	N	N
144	20241007	090745	57	100.00	KOSDAQ	금속	N	N	N	N		N	2750	-25	5	-0.90	13178420	4781	4.61	2775	2775	2750	3605	1945	2775	2756.41	2.59	-3162	2861	2817	2786	2742	2711	2802	2727	286	830	500	1990	5	1	57143000	1571	-5.20	0.65	12	0.01	-529.00	4216.00	3870	20231123	-28.94	2060	20240806	33.50	3705	-25.78	20240116	2060	33.50	20240806	3870	-28.94	20231123	2060	33.50	20240806	1.20	N	100130	500	285 억	1482226	N	N	3	N	N
145	20241004	160650	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2775	-50	5	-1.77	288618775	103558	106.27	2810	2830	2755	3670	1980	2825	2787.07	2.61	-8083	2915	2870	2815	2770	2715	2842	2742	286	845	500	2030	5	1	57143000	1586	-5.25	0.66	12	0.18	-529.00	4216.00	3870	20231123	-28.29	2060	20240806	34.71	3705	-25.10	20240116	2060	34.71	20240806	3870	-28.29	20231123	2060	34.71	20240806	1.26	N	100130	500	285 억	1490309	N	N	3	N	N
146	20241004	150659	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2775	-50	5	-1.77	261215200	93661	96.12	2810	2830	2760	3670	1980	2825	2788.94	2.61	-7042	2915	2870	2815	2770	2715	2842	2742	286	845	500	2030	5	1	57143000	1586	-5.25	0.66	12	0.16	-529.00	4216.00	3870	20231123	-28.29	2060	20240806	34.71	3705	-25.10	20240116	2060	34.71	20240806	3870	-28.29	20231123	2060	34.71	20240806	1.26	N	100130	500	285 억	1490309	N	N	10	N	N
147	20241004	140658	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2775	-50	5	-1.77	221500155	79307	81.39	2810	2830	2770	3670	1980	2825	2792.95	2.61	-6695	2915	2870	2815	2770	2715	2842	2742	286	845	500	2030	5	1	57143000	1586	-5.25	0.66	12	0.14	-529.00	4216.00	3870	20231123	-28.29	2060	20240806	34.71	3705	-25.10	20240116	2060	34.71	20240806	3870	-28.29	20231123	2060	34.71	20240806	1.26	N	100130	500	285 억	1490309	N	N	10	N	N
148	20241004	130658	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2790	-35	5	-1.24	169537635	60623	62.21	2810	2830	2780	3670	1980	2825	2796.59	2.61	-508	2915	2870	2815	2770	2715	2842	2742	286	845	500	2030	5	1	57143000	1594	-5.27	0.66	12	0.11	-529.00	4216.00	3870	20231123	-27.91	2060	20240806	35.44	3705	-24.70	20240116	2060	35.44	20240806	3870	-27.91	20231123	2060	35.44	20240806	1.26	N	100130	500	285 억	1490309	N	N	10	N	N
149	20241004	120656	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2800	-25	5	-0.88	147134365	52603	53.98	2810	2830	2780	3670	1980	2825	2797.07	2.61	2580	2915	2870	2815	2770	2715	2842	2742	286	845	500	2030	5	1	57143000	1600	-5.29	0.66	12	0.09	-529.00	4216.00	3870	20231123	-27.65	2060	20240806	35.92	3705	-24.43	20240116	2060	35.92	20240806	3870	-27.65	20231123	2060	35.92	20240806	1.26	N	100130	500	285 억	1490309	N	N	10	N	N
150	20241004	110652	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2800	-25	5	-0.88	132401705	47342	48.58	2810	2830	2780	3670	1980	2825	2796.71	2.61	4076	2915	2870	2815	2770	2715	2842	2742	286	845	500	2030	5	1	57143000	1600	-5.29	0.66	12	0.08	-529.00	4216.00	3870	20231123	-27.65	2060	20240806	35.92	3705	-24.43	20240116	2060	35.92	20240806	3870	-27.65	20231123	2060	35.92	20240806	1.26	N	100130	500	285 억	1490309	N	N	10	N	N
151	20241004	100653	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2795	-30	5	-1.06	82290230	29465	30.24	2810	2830	2780	3670	1980	2825	2792.81	2.61	-18	2915	2870	2815	2770	2715	2842	2742	286	845	500	2030	5	1	57143000	1597	-5.28	0.66	12	0.05	-529.00	4216.00	3870	20231123	-27.78	2060	20240806	35.68	3705	-24.56	20240116	2060	35.68	20240806	3870	-27.78	20231123	2060	35.68	20240806	1.26	N	100130	500	285 억	1490309	N	N	10	N	N
152	20241004	090653	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2815	-10	5	-0.35	2950735	1047	1.07	2810	2830	2810	3670	1980	2825	2818.28	2.61	486	2915	2870	2815	2770	2715	2842	2742	286	845	500	2030	5	1	57143000	1609	-5.32	0.67	12	0.00	-529.00	4216.00	3870	20231123	-27.26	2060	20240806	36.65	3705	-24.02	20240116	2060	36.65	20240806	3870	-27.26	20231123	2060	36.65	20240806	1.26	N	100130	500	285 억	1490309	N	N	10	N	N
153	20241002	160649	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2825	-45	5	-1.57	271304905	96191	74.65	2855	2860	2760	3730	2010	2870	2820.43	2.59	10413	3010	2940	2895	2825	2780	2917	2802	286	860	500	2060	5	1	57143000	1614	-5.34	0.67	12	0.17	-529.00	4216.00	3870	20231123	-27.00	2060	20240806	37.14	3705	-23.75	20240116	2060	37.14	20240806	3870	-27.00	20231123	2060	37.14	20240806	1.34	N	100130	500	285 억	1479884	N	N	10	N	N
154	20241002	150700	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2825	-45	5	-1.57	211804395	75019	58.22	2855	2860	2760	3730	2010	2870	2823.32	2.59	2438	3010	2940	2895	2825	2780	2917	2802	286	860	500	2060	5	1	57143000	1614	-5.34	0.67	12	0.13	-529.00	4216.00	3870	20231123	-27.00	2060	20240806	37.14	3705	-23.75	20240116	2060	37.14	20240806	3870	-27.00	20231123	2060	37.14	20240806	1.34	N	100130	500	285 억	1479884	N	N	296	N	N
155	20241002	140658	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2855	-15	5	-0.52	135650110	48129	37.35	2855	2860	2760	3730	2010	2870	2818.44	2.59	10502	3010	2940	2895	2825	2780	2917	2802	286	860	500	2060	5	1	57143000	1631	-5.40	0.68	12	0.08	-529.00	4216.00	3870	20231123	-26.23	2060	20240806	38.59	3705	-22.94	20240116	2060	38.59	20240806	3870	-26.23	20231123	2060	38.59	20240806	1.34	N	100130	500	285 억	1479884	N	N	296	N	N
156	20241002	130650	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2860	-10	5	-0.35	121434835	43145	33.48	2855	2860	2760	3730	2010	2870	2814.54	2.59	12977	3010	2940	2895	2825	2780	2917	2802	286	860	500	2060	5	1	57143000	1634	-5.41	0.68	12	0.08	-529.00	4216.00	3870	20231123	-26.10	2060	20240806	38.83	3705	-22.81	20240116	2060	38.83	20240806	3870	-26.10	20231123	2060	38.83	20240806	1.34	N	100130	500	285 억	1479884	N	N	296	N	N
157	20241002	120649	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2840	-30	5	-1.05	109072350	38809	30.12	2855	2855	2760	3730	2010	2870	2810.44	2.59	11807	3010	2940	2895	2825	2780	2917	2802	286	860	500	2060	5	1	57143000	1623	-5.37	0.67	12	0.07	-529.00	4216.00	3870	20231123	-26.61	2060	20240806	37.86	3705	-23.35	20240116	2060	37.86	20240806	3870	-26.61	20231123	2060	37.86	20240806	1.34	N	100130	500	285 억	1479884	N	N	296	N	N
158	20241002	110641	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2840	-30	5	-1.05	102382905	36449	28.29	2855	2855	2760	3730	2010	2870	2808.88	2.59	11370	3010	2940	2895	2825	2780	2917	2802	286	860	500	2060	5	1	57143000	1623	-5.37	0.67	12	0.06	-529.00	4216.00	3870	20231123	-26.61	2060	20240806	37.86	3705	-23.35	20240116	2060	37.86	20240806	3870	-26.61	20231123	2060	37.86	20240806	1.34	N	100130	500	285 억	1479884	N	N	296	N	N
159	20241002	100640	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2825	-45	5	-1.57	59156735	21141	16.41	2855	2855	2760	3730	2010	2870	2798.09	2.59	-433	3010	2940	2895	2825	2780	2917	2802	286	860	500	2060	5	1	57143000	1614	-5.34	0.67	12	0.04	-529.00	4216.00	3870	20231123	-27.00	2060	20240806	37.14	3705	-23.75	20240116	2060	37.14	20240806	3870	-27.00	20231123	2060	37.14	20240806	1.34	N	100130	500	285 억	1479884	N	N	296	N	N
160	20241002	090639	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2810	-60	5	-2.09	20062660	7137	5.54	2855	2855	2795	3730	2010	2870	2810.82	2.59	-2324	3010	2940	2895	2825	2780	2917	2802	286	860	500	2060	5	1	57143000	1606	-5.31	0.67	12	0.01	-529.00	4216.00	3870	20231123	-27.39	2060	20240806	36.41	3705	-24.16	20240116	2060	36.41	20240806	3870	-27.39	20231123	2060	36.41	20240806	1.34	N	100130	500	285 억	1479884	N	N	296	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History