KissMeData/109610/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	160847	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4065	-115	5	-2.75	4207719965	1029165	10.17	4085	4140	4050	5430	2930	4180	4088.40	1.45	-15114	4640	4410	4150	3920	3660	4525	4035	245	1250	500	3000	5	1	48907400	1988	-21.97	1.11	12	2.10	-185.00	3674.00	6340	20231024	-35.88	3615	20240805	12.45	5830	-30.27	20240716	3615	12.45	20240805	6190	-34.33	20231031	3615	12.45	20240805	4.69	N	109610	500	244 억	707951	N	N	0	N	N
3	20241031	150859	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4105	-75	5	-1.79	3912081050	956789	9.46	4085	4140	4050	5430	2930	4180	4088.66	1.45	-4716	4640	4410	4150	3920	3660	4525	4035	245	1250	500	3000	5	1	48907400	2008	-22.19	1.12	12	1.96	-185.00	3674.00	6340	20231024	-35.25	3615	20240805	13.55	5830	-29.59	20240716	3615	13.55	20240805	6190	-33.68	20231031	3615	13.55	20240805	4.69	N	109610	500	244 억	707951	N	N	0	N	N
4	20241031	140859	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4100	-80	5	-1.91	3386121090	828430	8.19	4085	4140	4050	5430	2930	4180	4087.28	1.45	3746	4640	4410	4150	3920	3660	4525	4035	245	1250	500	3000	5	1	48907400	2005	-22.16	1.12	12	1.69	-185.00	3674.00	6340	20231024	-35.33	3615	20240805	13.42	5830	-29.67	20240716	3615	13.42	20240805	6190	-33.76	20231031	3615	13.42	20240805	4.69	N	109610	500	244 억	707951	N	N	0	N	N
5	20241031	130858	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4095	-85	5	-2.03	2891238155	707751	7.00	4085	4140	4050	5430	2930	4180	4084.96	1.45	18148	4640	4410	4150	3920	3660	4525	4035	245	1250	500	3000	5	1	48907400	2003	-22.14	1.11	12	1.45	-185.00	3674.00	6340	20231024	-35.41	3615	20240805	13.28	5830	-29.76	20240716	3615	13.28	20240805	6190	-33.84	20231031	3615	13.28	20240805	4.69	N	109610	500	244 억	707951	N	N	0	N	N
6	20241031	120858	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4075	-105	5	-2.51	2690165030	658382	6.51	4085	4140	4050	5430	2930	4180	4085.87	1.45	7705	4640	4410	4150	3920	3660	4525	4035	245	1250	500	3000	5	1	48907400	1993	-22.03	1.11	12	1.35	-185.00	3674.00	6340	20231024	-35.73	3615	20240805	12.72	5830	-30.10	20240716	3615	12.72	20240805	6190	-34.17	20231031	3615	12.72	20240805	4.69	N	109610	500	244 억	707951	N	N	0	N	N
7	20241031	110857	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4095	-85	5	-2.03	2312938090	565667	5.59	4085	4140	4050	5430	2930	4180	4088.70	1.45	19710	4640	4410	4150	3920	3660	4525	4035	245	1250	500	3000	5	1	48907400	2003	-22.14	1.11	12	1.16	-185.00	3674.00	6340	20231024	-35.41	3615	20240805	13.28	5830	-29.76	20240716	3615	13.28	20240805	6190	-33.84	20231031	3615	13.28	20240805	4.69	N	109610	500	244 억	707951	N	N	0	N	N
8	20241031	100857	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4100	-80	5	-1.91	1878470755	458931	4.54	4085	4140	4050	5430	2930	4180	4092.94	1.45	17951	4640	4410	4150	3920	3660	4525	4035	245	1250	500	3000	5	1	48907400	2005	-22.16	1.12	12	0.94	-185.00	3674.00	6340	20231024	-35.33	3615	20240805	13.42	5830	-29.67	20240716	3615	13.42	20240805	6190	-33.76	20231031	3615	13.42	20240805	4.69	N	109610	500	244 억	707951	N	N	0	N	N
9	20241031	090854	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4080	-100	5	-2.39	891260390	218431	2.16	4085	4110	4050	5430	2930	4180	4079.79	1.45	7369	4640	4410	4150	3920	3660	4525	4035	245	1250	500	3000	5	1	48907400	1995	-22.05	1.11	12	0.45	-185.00	3674.00	6340	20231024	-35.65	3615	20240805	12.86	5830	-30.02	20240716	3615	12.86	20240805	6190	-34.09	20231031	3615	12.86	20240805	4.69	N	109610	500	244 억	707951	N	N	0	N	N
10	20241030	160854	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4180	360	2	9.42	42605055090	10059451	2964.29	3890	4380	3890	4965	2675	3820	4235.37	1.02	207732	3933	3876	3828	3771	3723	3852	3747	245	1145	500	2750	5	1	48907400	2044	-22.59	1.14	12	20.57	-185.00	3674.00	6340	20231024	-34.07	3615	20240805	15.63	5830	-28.30	20240716	3615	15.63	20240805	6190	-32.47	20231031	3615	15.63	20240805	4.65	N	109610	500	244 억	500975	N	N	0	N	N
11	20241030	150914	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4135	315	2	8.25	41808525355	9868137	2907.91	3890	4380	3890	4965	2675	3820	4236.72	1.02	205896	3933	3876	3828	3771	3723	3852	3747	245	1145	500	2750	5	1	48907400	2022	-22.35	1.13	12	20.18	-185.00	3674.00	6340	20231024	-34.78	3615	20240805	14.38	5830	-29.07	20240716	3615	14.38	20240805	6190	-33.20	20231031	3615	14.38	20240805	4.65	N	109610	500	244 억	500975	N	N	0	N	N
12	20241030	140856	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4140	320	2	8.38	40382223555	9522125	2805.95	3890	4380	3890	4965	2675	3820	4240.88	1.02	155663	3933	3876	3828	3771	3723	3852	3747	245	1145	500	2750	5	1	48907400	2025	-22.38	1.13	12	19.47	-185.00	3674.00	6340	20231024	-34.70	3615	20240805	14.52	5830	-28.99	20240716	3615	14.52	20240805	6190	-33.12	20231031	3615	14.52	20240805	4.65	N	109610	500	244 억	500975	N	N	0	N	N
13	20241030	130900	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4165	345	2	9.03	38155716550	8987220	2648.32	3890	4380	3890	4965	2675	3820	4245.55	1.02	146152	3933	3876	3828	3771	3723	3852	3747	245	1145	500	2750	5	1	48907400	2037	-22.51	1.13	12	18.38	-185.00	3674.00	6340	20231024	-34.31	3615	20240805	15.21	5830	-28.56	20240716	3615	15.21	20240805	6190	-32.71	20231031	3615	15.21	20240805	4.65	N	109610	500	244 억	500975	N	N	0	N	N
14	20241030	120913	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4165	345	2	9.03	35904784875	8453902	2491.17	3890	4380	3890	4965	2675	3820	4247.13	1.02	109980	3933	3876	3828	3771	3723	3852	3747	245	1145	500	2750	5	1	48907400	2037	-22.51	1.13	12	17.29	-185.00	3674.00	6340	20231024	-34.31	3615	20240805	15.21	5830	-28.56	20240716	3615	15.21	20240805	6190	-32.71	20231031	3615	15.21	20240805	4.65	N	109610	500	244 억	500975	N	N	0	N	N
15	20241030	110857	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4290	470	2	12.30	32837053130	7724953	2276.36	3890	4380	3890	4965	2675	3820	4250.78	1.02	85766	3933	3876	3828	3771	3723	3852	3747	245	1145	500	2750	5	1	48907400	2098	-23.19	1.17	12	15.80	-185.00	3674.00	6340	20231024	-32.33	3615	20240805	18.67	5830	-26.42	20240716	3615	18.67	20240805	6190	-30.69	20231031	3615	18.67	20240805	4.65	N	109610	500	244 억	500975	N	N	0	N	N
16	20241030	100854	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4275	455	2	11.91	23181098705	5470404	1612.00	3890	4380	3890	4965	2675	3820	4237.55	1.02	-11040	3933	3876	3828	3771	3723	3852	3747	245	1145	500	2750	5	1	48907400	2091	-23.11	1.16	12	11.19	-185.00	3674.00	6340	20231024	-32.57	3615	20240805	18.26	5830	-26.67	20240716	3615	18.26	20240805	6190	-30.94	20231031	3615	18.26	20240805	4.65	N	109610	500	244 억	500975	N	N	0	N	N
17	20241030	090859	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4030	210	2	5.50	1051917765	264519	77.95	3890	4040	3890	4965	2675	3820	3976.72	1.02	59844	3933	3876	3828	3771	3723	3852	3747	245	1145	500	2750	5	1	48907400	1971	-21.78	1.10	12	0.54	-185.00	3674.00	6340	20231024	-36.44	3615	20240805	11.48	5830	-30.87	20240716	3615	11.48	20240805	6190	-34.89	20231031	3615	11.48	20240805	4.65	N	109610	500	244 억	500975	N	N	0	N	N
18	20241029	160826	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3820	25	2	0.66	1242689150	324621	115.82	3880	3885	3780	4930	2660	3795	3828.12	1.07	-23130	3858	3826	3798	3766	3738	3812	3752	245	1135	500	2730	5	1	48907400	1868	-20.65	1.04	12	0.66	-185.00	3674.00	6560	20231020	-41.77	3615	20240805	5.67	5830	-34.48	20240716	3615	5.67	20240805	6190	-38.29	20231031	3615	5.67	20240805	4.68	N	109610	500	244 억	523814	N	N	1	N	N
19	20241029	150839	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3820	25	2	0.66	1215705060	317557	113.30	3880	3885	3780	4930	2660	3795	3828.31	1.07	-24076	3858	3826	3798	3766	3738	3812	3752	245	1135	500	2730	5	1	48907400	1868	-20.65	1.04	12	0.65	-185.00	3674.00	6560	20231020	-41.77	3615	20240805	5.67	5830	-34.48	20240716	3615	5.67	20240805	6190	-38.29	20231031	3615	5.67	20240805	4.68	N	109610	500	244 억	523814	N	N	1	N	N
20	20241029	140741	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3840	45	2	1.19	864537305	225586	80.49	3880	3885	3780	4930	2660	3795	3832.41	1.07	-9083	3858	3826	3798	3766	3738	3812	3752	245	1135	500	2730	5	1	48907400	1878	-20.76	1.05	12	0.46	-185.00	3674.00	6560	20231020	-41.46	3615	20240805	6.22	5830	-34.13	20240716	3615	6.22	20240805	6190	-37.96	20231031	3615	6.22	20240805	4.68	N	109610	500	244 억	523814	N	N	1	N	N
21	20241029	130833	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3835	40	2	1.05	698828290	182473	65.10	3880	3885	3780	4930	2660	3795	3829.76	1.07	-2205	3858	3826	3798	3766	3738	3812	3752	245	1135	500	2730	5	1	48907400	1876	-20.73	1.04	12	0.37	-185.00	3674.00	6560	20231020	-41.54	3615	20240805	6.09	5830	-34.22	20240716	3615	6.09	20240805	6190	-38.05	20231031	3615	6.09	20240805	4.68	N	109610	500	244 억	523814	N	N	1	N	N
22	20241029	120835	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3820	25	2	0.66	597758420	156088	55.69	3880	3885	3780	4930	2660	3795	3829.62	1.07	-7074	3858	3826	3798	3766	3738	3812	3752	245	1135	500	2730	5	1	48907400	1868	-20.65	1.04	12	0.32	-185.00	3674.00	6560	20231020	-41.77	3615	20240805	5.67	5830	-34.48	20240716	3615	5.67	20240805	6190	-38.29	20231031	3615	5.67	20240805	4.68	N	109610	500	244 억	523814	N	N	1	N	N
23	20241029	110850	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3820	25	2	0.66	506941165	132225	47.18	3880	3885	3780	4930	2660	3795	3833.93	1.07	-7659	3858	3826	3798	3766	3738	3812	3752	245	1135	500	2730	5	1	48907400	1868	-20.65	1.04	12	0.27	-185.00	3674.00	6560	20231020	-41.77	3615	20240805	5.67	5830	-34.48	20240716	3615	5.67	20240805	6190	-38.29	20231031	3615	5.67	20240805	4.68	N	109610	500	244 억	523814	N	N	1	N	N
24	20241029	100832	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3805	10	2	0.26	398973895	103820	37.04	3880	3885	3790	4930	2660	3795	3842.94	1.07	-3123	3858	3826	3798	3766	3738	3812	3752	245	1135	500	2730	5	1	48907400	1861	-20.57	1.04	12	0.21	-185.00	3674.00	6560	20231020	-42.00	3615	20240805	5.26	5830	-34.73	20240716	3615	5.26	20240805	6190	-38.53	20231031	3615	5.26	20240805	4.68	N	109610	500	244 억	523814	N	N	1	N	N
25	20241028	160824	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3795	0	3	0.00	1019264790	268782	65.56	3810	3830	3770	4930	2660	3795	3792.15	1.13	-28542	3891	3842	3771	3722	3651	3807	3687	245	1135	500	2730	5	1	48907400	1856	-20.51	1.03	12	0.55	-185.00	3674.00	6920	20231019	-45.16	3615	20240805	4.98	5830	-34.91	20240716	3615	4.98	20240805	6190	-38.69	20231031	3615	4.98	20240805	4.66	N	109610	500	244 억	552667	N	N	1	N	N
26	20241028	150830	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3790	-5	5	-0.13	987738905	260476	63.53	3810	3830	3770	4930	2660	3795	3792.05	1.13	-28245	3891	3842	3771	3722	3651	3807	3687	245	1135	500	2730	5	1	48907400	1854	-20.49	1.03	12	0.53	-185.00	3674.00	6920	20231019	-45.23	3615	20240805	4.84	5830	-34.99	20240716	3615	4.84	20240805	6190	-38.77	20231031	3615	4.84	20240805	4.66	N	109610	500	244 억	552667	N	N	1	N	N
27	20241028	140831	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3810	15	2	0.40	888208905	234243	57.13	3810	3830	3770	4930	2660	3795	3791.83	1.13	-30387	3891	3842	3771	3722	3651	3807	3687	245	1135	500	2730	5	1	48907400	1863	-20.59	1.04	12	0.48	-185.00	3674.00	6920	20231019	-44.94	3615	20240805	5.39	5830	-34.65	20240716	3615	5.39	20240805	6190	-38.45	20231031	3615	5.39	20240805	4.66	N	109610	500	244 억	552667	N	N	1	N	N
28	20241028	130826	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3805	10	2	0.26	778039250	205165	50.04	3810	3830	3770	4930	2660	3795	3792.26	1.13	-40570	3891	3842	3771	3722	3651	3807	3687	245	1135	500	2730	5	1	48907400	1861	-20.57	1.04	12	0.42	-185.00	3674.00	6920	20231019	-45.01	3615	20240805	5.26	5830	-34.73	20240716	3615	5.26	20240805	6190	-38.53	20231031	3615	5.26	20240805	4.66	N	109610	500	244 억	552667	N	N	1	N	N
29	20241028	120829	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3780	-15	5	-0.40	656694615	173200	42.25	3810	3815	3770	4930	2660	3795	3791.54	1.13	-38645	3891	3842	3771	3722	3651	3807	3687	245	1135	500	2730	5	1	48907400	1849	-20.43	1.03	12	0.35	-185.00	3674.00	6920	20231019	-45.38	3615	20240805	4.56	5830	-35.16	20240716	3615	4.56	20240805	6190	-38.93	20231031	3615	4.56	20240805	4.66	N	109610	500	244 억	552667	N	N	1	N	N
30	20241028	110718	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3800	5	2	0.13	557202395	146869	35.82	3810	3815	3770	4930	2660	3795	3793.87	1.13	-27621	3891	3842	3771	3722	3651	3807	3687	245	1135	500	2730	5	1	48907400	1858	-20.54	1.03	12	0.30	-185.00	3674.00	6920	20231019	-45.09	3615	20240805	5.12	5830	-34.82	20240716	3615	5.12	20240805	6190	-38.61	20231031	3615	5.12	20240805	4.66	N	109610	500	244 억	552667	N	N	1	N	N
31	20241028	100824	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3800	5	2	0.13	392388695	103396	25.22	3810	3815	3770	4930	2660	3795	3795.01	1.13	-9345	3891	3842	3771	3722	3651	3807	3687	245	1135	500	2730	5	1	48907400	1858	-20.54	1.03	12	0.21	-185.00	3674.00	6920	20231019	-45.09	3615	20240805	5.12	5830	-34.82	20240716	3615	5.12	20240805	6190	-38.61	20231031	3615	5.12	20240805	4.66	N	109610	500	244 억	552667	N	N	1	N	N
32	20241028	090824	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3800	5	2	0.13	98348590	25916	6.32	3810	3815	3780	4930	2660	3795	3794.90	1.13	-7199	3891	3842	3771	3722	3651	3807	3687	245	1135	500	2730	5	1	48907400	1858	-20.54	1.03	12	0.05	-185.00	3674.00	6920	20231019	-45.09	3615	20240805	5.12	5830	-34.82	20240716	3615	5.12	20240805	6190	-38.61	20231031	3615	5.12	20240805	4.66	N	109610	500	244 억	552667	N	N	1	N	N
33	20241025	160826	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3795	-10	5	-0.26	1503129665	401370	116.59	3810	3820	3700	4945	2665	3805	3744.63	1.13	2296	4031	3917	3856	3742	3681	3887	3712	245	1140	500	2730	5	1	48907400	1856	-20.51	1.03	12	0.82	-185.00	3674.00	6920	20231019	-45.16	3615	20240805	4.98	5830	-34.91	20240716	3615	4.98	20240805	6190	-38.69	20231031	3615	4.98	20240805	4.68	N	109610	500	244 억	550416	N	N	1	N	N
34	20241025	150827	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3775	-30	5	-0.79	1363160735	364350	105.83	3810	3820	3700	4945	2665	3805	3741.35	1.13	1730	4031	3917	3856	3742	3681	3887	3712	245	1140	500	2730	5	1	48907400	1846	-20.41	1.03	12	0.74	-185.00	3674.00	6920	20231019	-45.45	3615	20240805	4.43	5830	-35.25	20240716	3615	4.43	20240805	6190	-39.01	20231031	3615	4.43	20240805	4.68	N	109610	500	244 억	550416	N	N	0	N	N
35	20241025	140826	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3740	-65	5	-1.71	1194292465	319330	92.76	3810	3820	3700	4945	2665	3805	3739.99	1.13	-3913	4031	3917	3856	3742	3681	3887	3712	245	1140	500	2730	5	1	48907400	1829	-20.22	1.02	12	0.65	-185.00	3674.00	6920	20231019	-45.95	3615	20240805	3.46	5830	-35.85	20240716	3615	3.46	20240805	6190	-39.58	20231031	3615	3.46	20240805	4.68	N	109610	500	244 억	550416	N	N	0	N	N
36	20241025	130828	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3755	-50	5	-1.31	1090060320	291518	84.68	3810	3820	3700	4945	2665	3805	3739.26	1.13	-8787	4031	3917	3856	3742	3681	3887	3712	245	1140	500	2730	5	1	48907400	1836	-20.30	1.02	12	0.60	-185.00	3674.00	6920	20231019	-45.74	3615	20240805	3.87	5830	-35.59	20240716	3615	3.87	20240805	6190	-39.34	20231031	3615	3.87	20240805	4.68	N	109610	500	244 억	550416	N	N	0	N	N
37	20241025	120831	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3750	-55	5	-1.45	947798770	253744	73.70	3810	3820	3700	4945	2665	3805	3735.26	1.13	-15737	4031	3917	3856	3742	3681	3887	3712	245	1140	500	2730	5	1	48907400	1834	-20.27	1.02	12	0.52	-185.00	3674.00	6920	20231019	-45.81	3615	20240805	3.73	5830	-35.68	20240716	3615	3.73	20240805	6190	-39.42	20231031	3615	3.73	20240805	4.68	N	109610	500	244 억	550416	N	N	0	N	N
38	20241025	110824	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3745	-60	5	-1.58	795186515	213012	61.87	3810	3820	3700	4945	2665	3805	3733.06	1.13	-22937	4031	3917	3856	3742	3681	3887	3712	245	1140	500	2730	5	1	48907400	1832	-20.24	1.02	12	0.44	-185.00	3674.00	6920	20231019	-45.88	3615	20240805	3.60	5830	-35.76	20240716	3615	3.60	20240805	6190	-39.50	20231031	3615	3.60	20240805	4.68	N	109610	500	244 억	550416	N	N	0	N	N
39	20241025	100826	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3730	-75	5	-1.97	449140995	119892	34.82	3810	3820	3715	4945	2665	3805	3746.21	1.13	-16166	4031	3917	3856	3742	3681	3887	3712	245	1140	500	2730	5	1	48907400	1824	-20.16	1.02	12	0.25	-185.00	3674.00	6920	20231019	-46.10	3615	20240805	3.18	5830	-36.02	20240716	3615	3.18	20240805	6190	-39.74	20231031	3615	3.18	20240805	4.68	N	109610	500	244 억	550416	N	N	0	N	N
40	20241025	090828	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3770	-35	5	-0.92	98340680	25950	7.54	3810	3820	3760	4945	2665	3805	3789.62	1.13	-8882	4031	3917	3856	3742	3681	3887	3712	245	1140	500	2730	5	1	48907400	1844	-20.38	1.03	12	0.05	-185.00	3674.00	6920	20231019	-45.52	3615	20240805	4.29	5830	-35.33	20240716	3615	4.29	20240805	6190	-39.10	20231031	3615	4.29	20240805	4.68	N	109610	500	244 억	550416	N	N	0	N	N
41	20241024	160810	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3805	-170	5	-4.28	1298797260	337186	44.01	3920	3970	3795	5160	2785	3975	3851.91	1.22	-47667	4155	4065	4005	3915	3855	4110	3960	245	1185	500	2860	5	1	48907400	1861	-20.57	1.04	12	0.69	-185.00	3674.00	6920	20231019	-45.01	3615	20240805	5.26	5830	-34.73	20240716	3615	5.26	20240805	6340	-39.98	20231024	3615	5.26	20240805	4.79	N	109610	500	244 억	598073	N	N	1	N	N
42	20241024	150818	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3815	-160	5	-4.03	1220679580	316709	41.33	3920	3970	3795	5160	2785	3975	3854.25	1.22	-40735	4155	4065	4005	3915	3855	4110	3960	245	1185	500	2860	5	1	48907400	1866	-20.62	1.04	12	0.65	-185.00	3674.00	6920	20231019	-44.87	3615	20240805	5.53	5830	-34.56	20240716	3615	5.53	20240805	6340	-39.83	20231024	3615	5.53	20240805	4.79	N	109610	500	244 억	598073	N	N	1	N	N
43	20241024	140805	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3800	-175	5	-4.40	988378660	255681	33.37	3920	3970	3800	5160	2785	3975	3865.66	1.22	-44075	4155	4065	4005	3915	3855	4110	3960	245	1185	500	2860	5	1	48907400	1858	-20.54	1.03	12	0.52	-185.00	3674.00	6920	20231019	-45.09	3615	20240805	5.12	5830	-34.82	20240716	3615	5.12	20240805	6340	-40.06	20231024	3615	5.12	20240805	4.79	N	109610	500	244 억	598073	N	N	1	N	N
44	20241024	130816	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3835	-140	5	-3.52	773145980	199368	26.02	3920	3970	3820	5160	2785	3975	3877.97	1.22	-45094	4155	4065	4005	3915	3855	4110	3960	245	1185	500	2860	5	1	48907400	1876	-20.73	1.04	12	0.41	-185.00	3674.00	6920	20231019	-44.58	3615	20240805	6.09	5830	-34.22	20240716	3615	6.09	20240805	6340	-39.51	20231024	3615	6.09	20240805	4.79	N	109610	500	244 억	598073	N	N	1	N	N
45	20241024	120815	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3875	-100	5	-2.52	561168270	144263	18.83	3920	3970	3860	5160	2785	3975	3889.88	1.22	-33782	4155	4065	4005	3915	3855	4110	3960	245	1185	500	2860	5	1	48907400	1895	-20.95	1.05	12	0.29	-185.00	3674.00	6920	20231019	-44.00	3615	20240805	7.19	5830	-33.53	20240716	3615	7.19	20240805	6340	-38.88	20231024	3615	7.19	20240805	4.79	N	109610	500	244 억	598073	N	N	1	N	N
46	20241024	110818	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3875	-100	5	-2.52	476511995	122397	15.97	3920	3970	3865	5160	2785	3975	3893.15	1.22	-29328	4155	4065	4005	3915	3855	4110	3960	245	1185	500	2860	5	1	48907400	1895	-20.95	1.05	12	0.25	-185.00	3674.00	6920	20231019	-44.00	3615	20240805	7.19	5830	-33.53	20240716	3615	7.19	20240805	6340	-38.88	20231024	3615	7.19	20240805	4.79	N	109610	500	244 억	598073	N	N	1	N	N
47	20241024	100806	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3890	-85	5	-2.14	365829120	93893	12.25	3920	3970	3865	5160	2785	3975	3896.21	1.22	-23726	4155	4065	4005	3915	3855	4110	3960	245	1185	500	2860	5	1	48907400	1902	-21.03	1.06	12	0.19	-185.00	3674.00	6920	20231019	-43.79	3615	20240805	7.61	5830	-33.28	20240716	3615	7.61	20240805	6340	-38.64	20231024	3615	7.61	20240805	4.79	N	109610	500	244 억	598073	N	N	1	N	N
48	20241024	090846	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3915	-60	5	-1.51	105280270	26867	3.51	3920	3970	3900	5160	2785	3975	3918.50	1.22	-10648	4155	4065	4005	3915	3855	4110	3960	245	1185	500	2860	5	1	48907400	1915	-21.16	1.07	12	0.05	-185.00	3674.00	6920	20231019	-43.42	3615	20240805	8.30	5830	-32.85	20240716	3615	8.30	20240805	6340	-38.25	20231024	3615	8.30	20240805	4.79	N	109610	500	244 억	598073	N	N	1	N	N
49	20241023	160817	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3975	45	2	1.15	3018387810	752070	81.79	3945	4095	3945	5100	2755	3930	4013.50	1.13	45553	4146	4037	3936	3827	3726	4092	3882	245	1170	500	2820	5	1	48907400	1944	-21.49	1.08	12	1.54	-185.00	3674.00	6920	20231019	-42.56	3615	20240805	9.96	5830	-31.82	20240716	3615	9.96	20240805	6340	-37.30	20231024	3615	9.96	20240805	4.83	N	109610	500	244 억	552504	N	N	1	N	N
50	20241023	150831	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3995	65	2	1.65	2837749415	706622	76.84	3945	4095	3945	5100	2755	3930	4015.94	1.13	41328	4146	4037	3936	3827	3726	4092	3882	245	1170	500	2820	5	1	48907400	1954	-21.59	1.09	12	1.44	-185.00	3674.00	6920	20231019	-42.27	3615	20240805	10.51	5830	-31.48	20240716	3615	10.51	20240805	6340	-36.99	20231024	3615	10.51	20240805	4.83	N	109610	500	244 억	552504	N	N	0	N	N
51	20241023	140836	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3975	45	2	1.15	2503987450	623229	67.77	3945	4095	3945	5100	2755	3930	4017.76	1.13	32409	4146	4037	3936	3827	3726	4092	3882	245	1170	500	2820	5	1	48907400	1944	-21.49	1.08	12	1.27	-185.00	3674.00	6920	20231019	-42.56	3615	20240805	9.96	5830	-31.82	20240716	3615	9.96	20240805	6340	-37.30	20231024	3615	9.96	20240805	4.83	N	109610	500	244 억	552504	N	N	0	N	N
52	20241023	130823	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3975	45	2	1.15	2355708410	585844	63.71	3945	4095	3945	5100	2755	3930	4021.05	1.13	29513	4146	4037	3936	3827	3726	4092	3882	245	1170	500	2820	5	1	48907400	1944	-21.49	1.08	12	1.20	-185.00	3674.00	6920	20231019	-42.56	3615	20240805	9.96	5830	-31.82	20240716	3615	9.96	20240805	6340	-37.30	20231024	3615	9.96	20240805	4.83	N	109610	500	244 억	552504	N	N	0	N	N
53	20241023	120819	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4005	75	2	1.91	2247354945	558615	60.75	3945	4095	3945	5100	2755	3930	4023.08	1.13	38020	4146	4037	3936	3827	3726	4092	3882	245	1170	500	2820	5	1	48907400	1959	-21.65	1.09	12	1.14	-185.00	3674.00	6920	20231019	-42.12	3615	20240805	10.79	5830	-31.30	20240716	3615	10.79	20240805	6340	-36.83	20231024	3615	10.79	20240805	4.83	N	109610	500	244 억	552504	N	N	0	N	N
54	20241023	110815	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4005	75	2	1.91	2157166875	536050	58.29	3945	4095	3945	5100	2755	3930	4024.19	1.13	44224	4146	4037	3936	3827	3726	4092	3882	245	1170	500	2820	5	1	48907400	1959	-21.65	1.09	12	1.10	-185.00	3674.00	6920	20231019	-42.12	3615	20240805	10.79	5830	-31.30	20240716	3615	10.79	20240805	6340	-36.83	20231024	3615	10.79	20240805	4.83	N	109610	500	244 억	552504	N	N	0	N	N
55	20241023	100819	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4000	70	2	1.78	1862401075	461994	50.24	3945	4095	3945	5100	2755	3930	4031.22	1.13	49519	4146	4037	3936	3827	3726	4092	3882	245	1170	500	2820	5	1	48907400	1956	-21.62	1.09	12	0.94	-185.00	3674.00	6920	20231019	-42.20	3615	20240805	10.65	5830	-31.39	20240716	3615	10.65	20240805	6340	-36.91	20231024	3615	10.65	20240805	4.83	N	109610	500	244 억	552504	N	N	0	N	N
56	20241023	090819	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4045	115	2	2.93	515488710	128720	14.00	3945	4050	3945	5100	2755	3930	4004.73	1.13	27101	4146	4037	3936	3827	3726	4092	3882	245	1170	500	2820	5	1	48907400	1978	-21.86	1.10	12	0.26	-185.00	3674.00	6920	20231019	-41.55	3615	20240805	11.89	5830	-30.62	20240716	3615	11.89	20240805	6340	-36.20	20231024	3615	11.89	20240805	4.83	N	109610	500	244 억	552504	N	N	0	N	N
57	20241022	160808	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3930	50	2	1.29	3557457290	904213	207.60	3850	4045	3835	5040	2720	3880	3934.34	1.26	-61814	4053	3966	3923	3836	3793	3945	3815	245	1160	500	2790	5	1	48907400	1922	-21.24	1.07	12	1.85	-185.00	3674.00	6920	20231019	-43.21	3615	20240805	8.71	5830	-32.59	20240716	3615	8.71	20240805	6340	-38.01	20231024	3615	8.71	20240805	4.84	N	109610	500	244 억	613840	N	N	0	N	N
58	20241022	150819	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3910	30	2	0.77	3423561755	869950	199.74	3850	4045	3835	5040	2720	3880	3935.37	1.26	-61738	4053	3966	3923	3836	3793	3945	3815	245	1160	500	2790	5	1	48907400	1912	-21.14	1.06	12	1.78	-185.00	3674.00	6920	20231019	-43.50	3615	20240805	8.16	5830	-32.93	20240716	3615	8.16	20240805	6340	-38.33	20231024	3615	8.16	20240805	4.84	N	109610	500	244 억	613840	N	N	0	N	N
59	20241022	140819	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3910	30	2	0.77	2835982120	720738	165.48	3850	4045	3835	5040	2720	3880	3934.85	1.26	-31543	4053	3966	3923	3836	3793	3945	3815	245	1160	500	2790	5	1	48907400	1912	-21.14	1.06	12	1.47	-185.00	3674.00	6920	20231019	-43.50	3615	20240805	8.16	5830	-32.93	20240716	3615	8.16	20240805	6340	-38.33	20231024	3615	8.16	20240805	4.84	N	109610	500	244 억	613840	N	N	0	N	N
60	20241022	130819	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3950	70	2	1.80	2648700715	673177	154.56	3850	4045	3835	5040	2720	3880	3934.65	1.26	-25354	4053	3966	3923	3836	3793	3945	3815	245	1160	500	2790	5	1	48907400	1932	-21.35	1.08	12	1.38	-185.00	3674.00	6920	20231019	-42.92	3615	20240805	9.27	5830	-32.25	20240716	3615	9.27	20240805	6340	-37.70	20231024	3615	9.27	20240805	4.84	N	109610	500	244 억	613840	N	N	0	N	N
61	20241022	120817	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3980	100	2	2.58	2230678350	567865	130.38	3850	4015	3835	5040	2720	3880	3928.21	1.26	-10664	4053	3966	3923	3836	3793	3945	3815	245	1160	500	2790	5	1	48907400	1947	-21.51	1.08	12	1.16	-185.00	3674.00	6920	20231019	-42.49	3615	20240805	10.10	5830	-31.73	20240716	3615	10.10	20240805	6340	-37.22	20231024	3615	10.10	20240805	4.84	N	109610	500	244 억	613840	N	N	0	N	N
62	20241022	110813	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3885	5	2	0.13	1423451810	364633	83.72	3850	3965	3835	5040	2720	3880	3903.81	1.26	-27982	4053	3966	3923	3836	3793	3945	3815	245	1160	500	2790	5	1	48907400	1900	-21.00	1.06	12	0.75	-185.00	3674.00	6920	20231019	-43.86	3615	20240805	7.47	5830	-33.36	20240716	3615	7.47	20240805	6340	-38.72	20231024	3615	7.47	20240805	4.84	N	109610	500	244 억	613840	N	N	0	N	N
63	20241022	100815	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3855	-25	5	-0.64	1164430925	297740	68.36	3850	3965	3840	5040	2720	3880	3910.92	1.26	-33635	4053	3966	3923	3836	3793	3945	3815	245	1160	500	2790	5	1	48907400	1885	-20.84	1.05	12	0.61	-185.00	3674.00	6920	20231019	-44.29	3615	20240805	6.64	5830	-33.88	20240716	3615	6.64	20240805	6340	-39.20	20231024	3615	6.64	20240805	4.84	N	109610	500	244 억	613840	N	N	0	N	N
64	20241022	090814	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3860	-20	5	-0.52	175617030	45520	10.45	3850	3885	3845	5040	2720	3880	3857.90	1.26	-1202	4053	3966	3923	3836	3793	3945	3815	245	1160	500	2790	5	1	48907400	1888	-20.86	1.05	12	0.09	-185.00	3674.00	6920	20231019	-44.22	3615	20240805	6.78	5830	-33.79	20240716	3615	6.78	20240805	6340	-39.12	20231024	3615	6.78	20240805	4.84	N	109610	500	244 억	613840	N	N	0	N	N
65	20241021	160807	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3880	-170	5	-4.20	1699998315	431066	48.26	4000	4010	3880	5260	2835	4050	3943.89	1.40	-69347	4230	4140	3990	3900	3750	4185	3945	245	1210	500	2910	5	1	48907400	1898	-20.97	1.06	12	0.88	-185.00	3674.00	6920	20231019	-43.93	3615	20240805	7.33	5830	-33.45	20240716	3615	7.33	20240805	6340	-38.80	20231024	3615	7.33	20240805	4.86	N	109610	500	244 억	683065	N	N	0	N	N
66	20241021	150812	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3895	-155	5	-3.83	1587813985	402185	45.03	4000	4010	3880	5260	2835	4050	3947.87	1.40	-62008	4230	4140	3990	3900	3750	4185	3945	245	1210	500	2910	5	1	48907400	1905	-21.05	1.06	12	0.82	-185.00	3674.00	6920	20231019	-43.71	3615	20240805	7.75	5830	-33.19	20240716	3615	7.75	20240805	6340	-38.56	20231024	3615	7.75	20240805	4.86	N	109610	500	244 억	683065	N	N	0	N	N
67	20241021	140814	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3900	-150	5	-3.70	1446535795	365890	40.97	4000	4010	3890	5260	2835	4050	3953.37	1.40	-52014	4230	4140	3990	3900	3750	4185	3945	245	1210	500	2910	5	1	48907400	1907	-21.08	1.06	12	0.75	-185.00	3674.00	6920	20231019	-43.64	3615	20240805	7.88	5830	-33.10	20240716	3615	7.88	20240805	6340	-38.49	20231024	3615	7.88	20240805	4.86	N	109610	500	244 억	683065	N	N	0	N	N
68	20241021	130811	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3950	-100	5	-2.47	1165017865	293902	32.91	4000	4010	3910	5260	2835	4050	3963.86	1.40	-24894	4230	4140	3990	3900	3750	4185	3945	245	1210	500	2910	5	1	48907400	1932	-21.35	1.08	12	0.60	-185.00	3674.00	6920	20231019	-42.92	3615	20240805	9.27	5830	-32.25	20240716	3615	9.27	20240805	6340	-37.70	20231024	3615	9.27	20240805	4.86	N	109610	500	244 억	683065	N	N	0	N	N
69	20241021	120812	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3980	-70	5	-1.73	1125158805	283803	31.78	4000	4010	3910	5260	2835	4050	3964.46	1.40	-24780	4230	4140	3990	3900	3750	4185	3945	245	1210	500	2910	5	1	48907400	1947	-21.51	1.08	12	0.58	-185.00	3674.00	6920	20231019	-42.49	3615	20240805	10.10	5830	-31.73	20240716	3615	10.10	20240805	6340	-37.22	20231024	3615	10.10	20240805	4.86	N	109610	500	244 억	683065	N	N	0	N	N
70	20241021	110808	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3960	-90	5	-2.22	895061555	225449	25.24	4000	4010	3930	5260	2835	4050	3970.00	1.40	-23236	4230	4140	3990	3900	3750	4185	3945	245	1210	500	2910	5	1	48907400	1937	-21.41	1.08	12	0.46	-185.00	3674.00	6920	20231019	-42.77	3615	20240805	9.54	5830	-32.08	20240716	3615	9.54	20240805	6340	-37.54	20231024	3615	9.54	20240805	4.86	N	109610	500	244 억	683065	N	N	0	N	N
71	20241021	100811	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3955	-95	5	-2.35	717362095	180407	20.20	4000	4010	3945	5260	2835	4050	3976.20	1.40	-23610	4230	4140	3990	3900	3750	4185	3945	245	1210	500	2910	5	1	48907400	1934	-21.38	1.08	12	0.37	-185.00	3674.00	6920	20231019	-42.85	3615	20240805	9.41	5830	-32.16	20240716	3615	9.41	20240805	6340	-37.62	20231024	3615	9.41	20240805	4.86	N	109610	500	244 억	683065	N	N	0	N	N
72	20241021	090809	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3990	-60	5	-1.48	315029550	79035	8.85	4000	4010	3955	5260	2835	4050	3985.64	1.40	-20066	4230	4140	3990	3900	3750	4185	3945	245	1210	500	2910	5	1	48907400	1951	-21.57	1.09	12	0.16	-185.00	3674.00	6920	20231019	-42.34	3615	20240805	10.37	5830	-31.56	20240716	3615	10.37	20240805	6340	-37.07	20231024	3615	10.37	20240805	4.86	N	109610	500	244 억	683065	N	N	0	N	N
73	20241018	160808	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4050	155	2	3.98	3254237670	815720	336.66	3900	4080	3840	5060	2730	3895	3988.98	1.29	50856	3968	3931	3903	3866	3838	3917	3852	245	1165	500	2800	5	1	48907400	1981	-21.89	1.10	12	1.67	-185.00	3674.00	6920	20231019	-41.47	3615	20240805	12.03	5830	-30.53	20240716	3615	12.03	20240805	6920	-41.47	20231019	3615	12.03	20240805	4.88	N	109610	500	244 억	632196	N	N	0	N	N
74	20241018	150829	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4005	110	2	2.82	2822346020	708705	292.49	3900	4080	3840	5060	2730	3895	3982.40	1.29	44325	3968	3931	3903	3866	3838	3917	3852	245	1165	500	2800	5	1	48907400	1959	-21.65	1.09	12	1.45	-185.00	3674.00	6920	20231019	-42.12	3615	20240805	10.79	5830	-31.30	20240716	3615	10.79	20240805	6920	-42.12	20231019	3615	10.79	20240805	4.88	N	109610	500	244 억	632196	N	N	0	N	N
75	20241018	140829	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3945	50	2	1.28	1507857550	381139	157.30	3900	4020	3840	5060	2730	3895	3956.19	1.29	36781	3968	3931	3903	3866	3838	3917	3852	245	1165	500	2800	5	1	48907400	1929	-21.32	1.07	12	0.78	-185.00	3674.00	6920	20231019	-42.99	3615	20240805	9.13	5830	-32.33	20240716	3615	9.13	20240805	6920	-42.99	20231019	3615	9.13	20240805	4.88	N	109610	500	244 억	632196	N	N	0	N	N
76	20241018	130817	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3935	40	2	1.03	1364142240	344508	142.18	3900	4020	3840	5060	2730	3895	3959.68	1.29	34440	3968	3931	3903	3866	3838	3917	3852	245	1165	500	2800	5	1	48907400	1925	-21.27	1.07	12	0.70	-185.00	3674.00	6920	20231019	-43.14	3615	20240805	8.85	5830	-32.50	20240716	3615	8.85	20240805	6920	-43.14	20231019	3615	8.85	20240805	4.88	N	109610	500	244 억	632196	N	N	0	N	N
77	20241018	120827	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3955	60	2	1.54	1224438030	309166	127.60	3900	4020	3840	5060	2730	3895	3960.45	1.29	39932	3968	3931	3903	3866	3838	3917	3852	245	1165	500	2800	5	1	48907400	1934	-21.38	1.08	12	0.63	-185.00	3674.00	6920	20231019	-42.85	3615	20240805	9.41	5830	-32.16	20240716	3615	9.41	20240805	6920	-42.85	20231019	3615	9.41	20240805	4.88	N	109610	500	244 억	632196	N	N	0	N	N
78	20241018	110821	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3950	55	2	1.41	835690660	211648	87.35	3900	4020	3840	5060	2730	3895	3948.49	1.29	25629	3968	3931	3903	3866	3838	3917	3852	245	1165	500	2800	5	1	48907400	1932	-21.35	1.08	12	0.43	-185.00	3674.00	6920	20231019	-42.92	3615	20240805	9.27	5830	-32.25	20240716	3615	9.27	20240805	6920	-42.92	20231019	3615	9.27	20240805	4.88	N	109610	500	244 억	632196	N	N	0	N	N
79	20241018	100811	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3980	85	2	2.18	551186595	139823	57.71	3900	4020	3840	5060	2730	3895	3942.03	1.29	11458	3968	3931	3903	3866	3838	3917	3852	245	1165	500	2800	5	1	48907400	1947	-21.51	1.08	12	0.29	-185.00	3674.00	6920	20231019	-42.49	3615	20240805	10.10	5830	-31.73	20240716	3615	10.10	20240805	6920	-42.49	20231019	3615	10.10	20240805	4.88	N	109610	500	244 억	632196	N	N	0	N	N
80	20241018	090813	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3925	30	2	0.77	57727840	14752	6.09	3900	3940	3900	5060	2730	3895	3913.22	1.29	-702	3968	3931	3903	3866	3838	3917	3852	245	1165	500	2800	5	1	48907400	1920	-21.22	1.07	12	0.03	-185.00	3674.00	6920	20231019	-43.28	3615	20240805	8.58	5830	-32.68	20240716	3615	8.58	20240805	6920	-43.28	20231019	3615	8.58	20240805	4.88	N	109610	500	244 억	632196	N	N	0	N	N
81	20241017	160811	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3895	-65	5	-1.64	904295390	231554	63.37	3915	3940	3875	5140	2775	3960	3904.88	1.36	-38207	4086	4022	3936	3872	3786	4055	3905	245	1180	500	2850	5	1	48907400	1905	-21.05	1.06	12	0.47	-185.00	3674.00	7150	20231010	-45.52	3615	20240805	7.75	5830	-33.19	20240716	3615	7.75	20240805	6920	-43.71	20231019	3615	7.75	20240805	4.85	N	109610	500	244 억	666625	N	N	0	N	N
82	20241017	150813	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3910	-50	5	-1.26	847743795	217062	59.40	3915	3940	3875	5140	2775	3960	3905.05	1.36	-37580	4086	4022	3936	3872	3786	4055	3905	245	1180	500	2850	5	1	48907400	1912	-21.14	1.06	12	0.44	-185.00	3674.00	7150	20231010	-45.31	3615	20240805	8.16	5830	-32.93	20240716	3615	8.16	20240805	6920	-43.50	20231019	3615	8.16	20240805	4.85	N	109610	500	244 억	666625	N	N	0	N	N
83	20241017	140814	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3890	-70	5	-1.77	713473695	182649	49.99	3915	3940	3875	5140	2775	3960	3905.68	1.36	-31392	4086	4022	3936	3872	3786	4055	3905	245	1180	500	2850	5	1	48907400	1902	-21.03	1.06	12	0.37	-185.00	3674.00	7150	20231010	-45.59	3615	20240805	7.61	5830	-33.28	20240716	3615	7.61	20240805	6920	-43.79	20231019	3615	7.61	20240805	4.85	N	109610	500	244 억	666625	N	N	0	N	N
84	20241017	130812	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3895	-65	5	-1.64	638077010	163239	44.67	3915	3940	3880	5140	2775	3960	3908.24	1.36	-29127	4086	4022	3936	3872	3786	4055	3905	245	1180	500	2850	5	1	48907400	1905	-21.05	1.06	12	0.33	-185.00	3674.00	7150	20231010	-45.52	3615	20240805	7.75	5830	-33.19	20240716	3615	7.75	20240805	6920	-43.71	20231019	3615	7.75	20240805	4.85	N	109610	500	244 억	666625	N	N	0	N	N
85	20241017	120815	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3895	-65	5	-1.64	557461850	142531	39.01	3915	3940	3880	5140	2775	3960	3910.50	1.36	-21804	4086	4022	3936	3872	3786	4055	3905	245	1180	500	2850	5	1	48907400	1905	-21.05	1.06	12	0.29	-185.00	3674.00	7150	20231010	-45.52	3615	20240805	7.75	5830	-33.19	20240716	3615	7.75	20240805	6920	-43.71	20231019	3615	7.75	20240805	4.85	N	109610	500	244 억	666625	N	N	0	N	N
86	20241017	110815	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3895	-65	5	-1.64	497198465	127079	34.78	3915	3940	3880	5140	2775	3960	3911.79	1.36	-20163	4086	4022	3936	3872	3786	4055	3905	245	1180	500	2850	5	1	48907400	1905	-21.05	1.06	12	0.26	-185.00	3674.00	7150	20231010	-45.52	3615	20240805	7.75	5830	-33.19	20240716	3615	7.75	20240805	6920	-43.71	20231019	3615	7.75	20240805	4.85	N	109610	500	244 억	666625	N	N	0	N	N
87	20241017	100813	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3895	-65	5	-1.64	412394260	105299	28.82	3915	3940	3880	5140	2775	3960	3915.60	1.36	-16430	4086	4022	3936	3872	3786	4055	3905	245	1180	500	2850	5	1	48907400	1905	-21.05	1.06	12	0.22	-185.00	3674.00	7150	20231010	-45.52	3615	20240805	7.75	5830	-33.19	20240716	3615	7.75	20240805	6920	-43.71	20231019	3615	7.75	20240805	4.85	N	109610	500	244 억	666625	N	N	0	N	N
88	20241017	090807	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3915	-45	5	-1.14	178550390	45610	12.48	3915	3940	3880	5140	2775	3960	3912.73	1.36	194	4086	4022	3936	3872	3786	4055	3905	245	1180	500	2850	5	1	48907400	1915	-21.16	1.07	12	0.09	-185.00	3674.00	7150	20231010	-45.24	3615	20240805	8.30	5830	-32.85	20240716	3615	8.30	20240805	6920	-43.42	20231019	3615	8.30	20240805	4.85	N	109610	500	244 억	666625	N	N	0	N	N
89	20241016	160804	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3960	75	2	1.93	1408137775	358770	146.62	3870	4000	3850	5050	2720	3885	3924.76	1.31	28453	3955	3920	3865	3830	3775	3937	3847	245	1165	500	2790	5	1	48907400	1937	-21.41	1.08	12	0.73	-185.00	3674.00	7460	20231006	-46.92	3615	20240805	9.54	5830	-32.08	20240716	3615	9.54	20240805	6920	-42.77	20231019	3615	9.54	20240805	4.84	N	109610	500	244 억	640529	N	N	0	N	N
90	20241016	150808	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3965	80	2	2.06	1090841620	278937	113.99	3870	3965	3850	5050	2720	3885	3910.73	1.31	29976	3955	3920	3865	3830	3775	3937	3847	245	1165	500	2790	5	1	48907400	1939	-21.43	1.08	12	0.57	-185.00	3674.00	7460	20231006	-46.85	3615	20240805	9.68	5830	-31.99	20240716	3615	9.68	20240805	6920	-42.70	20231019	3615	9.68	20240805	4.84	N	109610	500	244 억	640529	N	N	0	N	N
91	20241016	140809	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3950	65	2	1.67	859808235	220255	90.01	3870	3950	3850	5050	2720	3885	3903.72	1.31	28958	3955	3920	3865	3830	3775	3937	3847	245	1165	500	2790	5	1	48907400	1932	-21.35	1.08	12	0.45	-185.00	3674.00	7460	20231006	-47.05	3615	20240805	9.27	5830	-32.25	20240716	3615	9.27	20240805	6920	-42.92	20231019	3615	9.27	20240805	4.84	N	109610	500	244 억	640529	N	N	0	N	N
92	20241016	130806	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3905	20	2	0.51	657033455	168579	68.89	3870	3930	3850	5050	2720	3885	3897.50	1.31	14538	3955	3920	3865	3830	3775	3937	3847	245	1165	500	2790	5	1	48907400	1910	-21.11	1.06	12	0.34	-185.00	3674.00	7460	20231006	-47.65	3615	20240805	8.02	5830	-33.02	20240716	3615	8.02	20240805	6920	-43.57	20231019	3615	8.02	20240805	4.84	N	109610	500	244 억	640529	N	N	0	N	N
93	20241016	120806	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3905	20	2	0.51	496727330	127560	52.13	3870	3930	3850	5050	2720	3885	3894.09	1.31	10450	3955	3920	3865	3830	3775	3937	3847	245	1165	500	2790	5	1	48907400	1910	-21.11	1.06	12	0.26	-185.00	3674.00	7460	20231006	-47.65	3615	20240805	8.02	5830	-33.02	20240716	3615	8.02	20240805	6920	-43.57	20231019	3615	8.02	20240805	4.84	N	109610	500	244 억	640529	N	N	0	N	N
94	20241016	110804	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3915	30	2	0.77	356558140	91707	37.48	3870	3915	3850	5050	2720	3885	3888.02	1.31	2282	3955	3920	3865	3830	3775	3937	3847	245	1165	500	2790	5	1	48907400	1915	-21.16	1.07	12	0.19	-185.00	3674.00	7460	20231006	-47.52	3615	20240805	8.30	5830	-32.85	20240716	3615	8.30	20240805	6920	-43.42	20231019	3615	8.30	20240805	4.84	N	109610	500	244 억	640529	N	N	0	N	N
95	20241016	100805	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3900	15	2	0.39	215010615	55354	22.62	3870	3915	3850	5050	2720	3885	3884.28	1.31	-6210	3955	3920	3865	3830	3775	3937	3847	245	1165	500	2790	5	1	48907400	1907	-21.08	1.06	12	0.11	-185.00	3674.00	7460	20231006	-47.72	3615	20240805	7.88	5830	-33.10	20240716	3615	7.88	20240805	6920	-43.64	20231019	3615	7.88	20240805	4.84	N	109610	500	244 억	640529	N	N	0	N	N
96	20241016	090806	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3875	-10	5	-0.26	42701960	11058	4.52	3870	3875	3850	5050	2720	3885	3861.07	1.31	-1235	3955	3920	3865	3830	3775	3937	3847	245	1165	500	2790	5	1	48907400	1895	-20.95	1.05	12	0.02	-185.00	3674.00	7460	20231006	-48.06	3615	20240805	7.19	5830	-33.53	20240716	3615	7.19	20240805	6920	-44.00	20231019	3615	7.19	20240805	4.84	N	109610	500	244 억	640529	N	N	0	N	N
97	20241015	160801	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3885	80	2	2.10	934361345	241601	40.18	3850	3900	3810	4945	2665	3805	3867.45	1.27	11805	4065	3935	3870	3740	3675	3902	3707	245	1140	500	2730	5	1	48907400	1900	-21.00	1.06	12	0.49	-185.00	3674.00	7460	20231006	-47.92	3615	20240805	7.47	5830	-33.36	20240716	3615	7.47	20240805	6920	-43.86	20231019	3615	7.47	20240805	4.80	N	109610	500	244 억	620652	N	N	0	N	N
98	20241015	150809	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3895	90	2	2.37	874228420	226126	37.61	3850	3900	3810	4945	2665	3805	3866.25	1.27	16279	4065	3935	3870	3740	3675	3902	3707	245	1140	500	2730	5	1	48907400	1905	-21.05	1.06	12	0.46	-185.00	3674.00	7460	20231006	-47.79	3615	20240805	7.75	5830	-33.19	20240716	3615	7.75	20240805	6920	-43.71	20231019	3615	7.75	20240805	4.80	N	109610	500	244 억	620652	N	N	0	N	N
99	20241015	140806	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3885	80	2	2.10	727894785	188473	31.34	3850	3900	3810	4945	2665	3805	3862.22	1.27	226	4065	3935	3870	3740	3675	3902	3707	245	1140	500	2730	5	1	48907400	1900	-21.00	1.06	12	0.39	-185.00	3674.00	7460	20231006	-47.92	3615	20240805	7.47	5830	-33.36	20240716	3615	7.47	20240805	6920	-43.86	20231019	3615	7.47	20240805	4.80	N	109610	500	244 억	620652	N	N	0	N	N
100	20241015	130804	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3885	80	2	2.10	671451010	173935	28.93	3850	3900	3810	4945	2665	3805	3860.52	1.27	-4148	4065	3935	3870	3740	3675	3902	3707	245	1140	500	2730	5	1	48907400	1900	-21.00	1.06	12	0.36	-185.00	3674.00	7460	20231006	-47.92	3615	20240805	7.47	5830	-33.36	20240716	3615	7.47	20240805	6920	-43.86	20231019	3615	7.47	20240805	4.80	N	109610	500	244 억	620652	N	N	0	N	N
101	20241015	120805	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3890	85	2	2.23	594436315	154134	25.63	3850	3895	3810	4945	2665	3805	3856.79	1.27	-6646	4065	3935	3870	3740	3675	3902	3707	245	1140	500	2730	5	1	48907400	1902	-21.03	1.06	12	0.32	-185.00	3674.00	7460	20231006	-47.86	3615	20240805	7.61	5830	-33.28	20240716	3615	7.61	20240805	6920	-43.79	20231019	3615	7.61	20240805	4.80	N	109610	500	244 억	620652	N	N	0	N	N
102	20241015	110814	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3865	60	2	1.58	461542645	119876	19.94	3850	3875	3810	4945	2665	3805	3850.36	1.27	-11778	4065	3935	3870	3740	3675	3902	3707	245	1140	500	2730	5	1	48907400	1890	-20.89	1.05	12	0.25	-185.00	3674.00	7460	20231006	-48.19	3615	20240805	6.92	5830	-33.70	20240716	3615	6.92	20240805	6920	-44.15	20231019	3615	6.92	20240805	4.80	N	109610	500	244 억	620652	N	N	0	N	N
103	20241015	100807	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3850	45	2	1.18	299601255	77898	12.96	3850	3875	3810	4945	2665	3805	3846.34	1.27	-18602	4065	3935	3870	3740	3675	3902	3707	245	1140	500	2730	5	1	48907400	1883	-20.81	1.05	12	0.16	-185.00	3674.00	7460	20231006	-48.39	3615	20240805	6.50	5830	-33.96	20240716	3615	6.50	20240805	6920	-44.36	20231019	3615	6.50	20240805	4.80	N	109610	500	244 억	620652	N	N	0	N	N
104	20241015	090803	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3840	35	2	0.92	78628585	20408	3.39	3850	3875	3840	4945	2665	3805	3854.03	1.27	-3226	4065	3935	3870	3740	3675	3902	3707	245	1140	500	2730	5	1	48907400	1878	-20.76	1.05	12	0.04	-185.00	3674.00	7460	20231006	-48.53	3615	20240805	6.22	5830	-34.13	20240716	3615	6.22	20240805	6920	-44.51	20231019	3615	6.22	20240805	4.80	N	109610	500	244 억	620652	N	N	0	N	N
105	20241014	160746	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3805	-50	5	-1.30	2346659950	599351	109.37	3915	4000	3805	5010	2700	3855	3915.34	1.36	-39435	4031	3942	3891	3802	3751	3925	3785	245	1155	500	2770	5	1	48907400	1861	-20.57	1.04	12	1.23	-185.00	3674.00	7460	20231006	-48.99	3615	20240805	5.26	5830	-34.73	20240716	3615	5.26	20240805	6920	-45.01	20231019	3615	5.26	20240805	4.96	N	109610	500	244 억	665771	N	N	0	N	N
106	20241014	150755	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3845	-10	5	-0.26	2225510660	567578	103.57	3915	4000	3835	5010	2700	3855	3921.07	1.36	-43017	4031	3942	3891	3802	3751	3925	3785	245	1155	500	2770	5	1	48907400	1880	-20.78	1.05	12	1.16	-185.00	3674.00	7460	20231006	-48.46	3615	20240805	6.36	5830	-34.05	20240716	3615	6.36	20240805	6920	-44.44	20231019	3615	6.36	20240805	4.96	N	109610	500	244 억	665771	N	N	0	N	N
107	20241014	140755	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3845	-10	5	-0.26	2068358775	526713	96.12	3915	4000	3835	5010	2700	3855	3926.92	1.36	-51191	4031	3942	3891	3802	3751	3925	3785	245	1155	500	2770	5	1	48907400	1880	-20.78	1.05	12	1.08	-185.00	3674.00	7460	20231006	-48.46	3615	20240805	6.36	5830	-34.05	20240716	3615	6.36	20240805	6920	-44.44	20231019	3615	6.36	20240805	4.96	N	109610	500	244 억	665771	N	N	0	N	N
108	20241014	130754	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3865	10	2	0.26	1964027010	499605	91.17	3915	4000	3840	5010	2700	3855	3931.16	1.36	-44642	4031	3942	3891	3802	3751	3925	3785	245	1155	500	2770	5	1	48907400	1890	-20.89	1.05	12	1.02	-185.00	3674.00	7460	20231006	-48.19	3615	20240805	6.92	5830	-33.70	20240716	3615	6.92	20240805	6920	-44.15	20231019	3615	6.92	20240805	4.96	N	109610	500	244 억	665771	N	N	0	N	N
109	20241014	120747	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3875	20	2	0.52	1803981795	458113	83.60	3915	4000	3865	5010	2700	3855	3937.86	1.36	-43015	4031	3942	3891	3802	3751	3925	3785	245	1155	500	2770	5	1	48907400	1895	-20.95	1.05	12	0.94	-185.00	3674.00	7460	20231006	-48.06	3615	20240805	7.19	5830	-33.53	20240716	3615	7.19	20240805	6920	-44.00	20231019	3615	7.19	20240805	4.96	N	109610	500	244 억	665771	N	N	0	N	N
110	20241014	110747	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3875	20	2	0.52	1728253330	438567	80.03	3915	4000	3875	5010	2700	3855	3940.69	1.36	-36165	4031	3942	3891	3802	3751	3925	3785	245	1155	500	2770	5	1	48907400	1895	-20.95	1.05	12	0.90	-185.00	3674.00	7460	20231006	-48.06	3615	20240805	7.19	5830	-33.53	20240716	3615	7.19	20240805	6920	-44.00	20231019	3615	7.19	20240805	4.96	N	109610	500	244 억	665771	N	N	0	N	N
111	20241014	100747	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3910	55	2	1.43	1505163245	381306	69.58	3915	4000	3895	5010	2700	3855	3947.39	1.36	-28353	4031	3942	3891	3802	3751	3925	3785	245	1155	500	2770	5	1	48907400	1912	-21.14	1.06	12	0.78	-185.00	3674.00	7460	20231006	-47.59	3615	20240805	8.16	5830	-32.93	20240716	3615	8.16	20240805	6920	-43.50	20231019	3615	8.16	20240805	4.96	N	109610	500	244 억	665771	N	N	0	N	N
112	20241014	090751	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3910	55	2	1.43	906498710	228848	41.76	3915	4000	3910	5010	2700	3855	3961.15	1.36	-6979	4031	3942	3891	3802	3751	3925	3785	245	1155	500	2770	5	1	48907400	1912	-21.14	1.06	12	0.47	-185.00	3674.00	7460	20231006	-47.59	3615	20240805	8.16	5830	-32.93	20240716	3615	8.16	20240805	6920	-43.50	20231019	3615	8.16	20240805	4.96	N	109610	500	244 억	665771	N	N	0	N	N
113	20241011	160734	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3855	40	2	1.05	2064885805	528818	175.30	3855	3980	3840	4955	2675	3815	3904.74	1.36	198	3891	3852	3796	3757	3701	3872	3777	245	1140	500	2740	5	1	48907400	1885	-20.84	1.05	12	1.08	-185.00	3674.00	7460	20231006	-48.32	3615	20240805	6.64	5830	-33.88	20240716	3615	6.64	20240805	6920	-44.29	20231019	3615	6.64	20240805	4.92	N	109610	500	244 억	665049	N	N	0	N	N
114	20241011	150746	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3865	50	2	1.31	1999453410	511862	169.68	3855	3980	3840	4955	2675	3815	3906.24	1.36	-2344	3891	3852	3796	3757	3701	3872	3777	245	1140	500	2740	5	1	48907400	1890	-20.89	1.05	12	1.05	-185.00	3674.00	7460	20231006	-48.19	3615	20240805	6.92	5830	-33.70	20240716	3615	6.92	20240805	6920	-44.15	20231019	3615	6.92	20240805	4.92	N	109610	500	244 억	665049	N	N	0	N	N
115	20241011	140748	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3890	75	2	1.97	1866881280	477500	158.29	3855	3980	3840	4955	2675	3815	3909.70	1.36	-3580	3891	3852	3796	3757	3701	3872	3777	245	1140	500	2740	5	1	48907400	1902	-21.03	1.06	12	0.98	-185.00	3674.00	7460	20231006	-47.86	3615	20240805	7.61	5830	-33.28	20240716	3615	7.61	20240805	6920	-43.79	20231019	3615	7.61	20240805	4.92	N	109610	500	244 억	665049	N	N	0	N	N
116	20241011	130749	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3910	95	2	2.49	1720811230	439955	145.85	3855	3980	3840	4955	2675	3815	3911.33	1.36	5482	3891	3852	3796	3757	3701	3872	3777	245	1140	500	2740	5	1	48907400	1912	-21.14	1.06	12	0.90	-185.00	3674.00	7460	20231006	-47.59	3615	20240805	8.16	5830	-32.93	20240716	3615	8.16	20240805	6920	-43.50	20231019	3615	8.16	20240805	4.92	N	109610	500	244 억	665049	N	N	0	N	N
117	20241011	120744	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3900	85	2	2.23	1574357680	402292	133.36	3855	3980	3840	4955	2675	3815	3913.47	1.36	3456	3891	3852	3796	3757	3701	3872	3777	245	1140	500	2740	5	1	48907400	1907	-21.08	1.06	12	0.82	-185.00	3674.00	7460	20231006	-47.72	3615	20240805	7.88	5830	-33.10	20240716	3615	7.88	20240805	6920	-43.64	20231019	3615	7.88	20240805	4.92	N	109610	500	244 억	665049	N	N	0	N	N
118	20241011	110744	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3890	75	2	1.97	1385209135	353678	117.25	3855	3980	3840	4955	2675	3815	3916.58	1.36	19128	3891	3852	3796	3757	3701	3872	3777	245	1140	500	2740	5	1	48907400	1902	-21.03	1.06	12	0.72	-185.00	3674.00	7460	20231006	-47.86	3615	20240805	7.61	5830	-33.28	20240716	3615	7.61	20240805	6920	-43.79	20231019	3615	7.61	20240805	4.92	N	109610	500	244 억	665049	N	N	0	N	N
119	20241011	100752	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3915	100	2	2.62	1157806100	295263	97.88	3855	3980	3840	4955	2675	3815	3921.27	1.36	17787	3891	3852	3796	3757	3701	3872	3777	245	1140	500	2740	5	1	48907400	1915	-21.16	1.07	12	0.60	-185.00	3674.00	7460	20231006	-47.52	3615	20240805	8.30	5830	-32.85	20240716	3615	8.30	20240805	6920	-43.42	20231019	3615	8.30	20240805	4.92	N	109610	500	244 억	665049	N	N	0	N	N
120	20241011	090748	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3880	65	2	1.70	162469980	42075	13.95	3855	3885	3840	4955	2675	3815	3861.44	1.36	2645	3891	3852	3796	3757	3701	3872	3777	245	1140	500	2740	5	1	48907400	1898	-20.97	1.06	12	0.09	-185.00	3674.00	7460	20231006	-47.99	3615	20240805	7.33	5830	-33.45	20240716	3615	7.33	20240805	6920	-43.93	20231019	3615	7.33	20240805	4.92	N	109610	500	244 억	665049	N	N	0	N	N
121	20241010	160803	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3815	95	2	2.55	1113391010	292907	152.29	3760	3835	3740	4835	2605	3720	3801.08	1.24	58332	3856	3787	3751	3682	3646	3772	3667	245	1115	500	2670	5	1	48907400	1866	-20.62	1.04	12	0.60	-185.00	3674.00	7460	20231006	-48.86	3615	20240805	5.53	5830	-34.56	20240716	3615	5.53	20240805	7150	-46.64	20231010	3615	5.53	20240805	4.94	N	109610	500	244 억	608743	N	N	0	N	N
122	20241010	150817	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3810	90	2	2.42	1075956750	283092	147.19	3760	3835	3740	4835	2605	3720	3800.73	1.24	57018	3856	3787	3751	3682	3646	3772	3667	245	1115	500	2670	5	1	48907400	1863	-20.59	1.04	12	0.58	-185.00	3674.00	7460	20231006	-48.93	3615	20240805	5.39	5830	-34.65	20240716	3615	5.39	20240805	7150	-46.71	20231010	3615	5.39	20240805	4.94	N	109610	500	244 억	608743	N	N	0	N	N
123	20241010	140810	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3820	100	2	2.69	991876900	261047	135.72	3760	3835	3740	4835	2605	3720	3799.61	1.24	57691	3856	3787	3751	3682	3646	3772	3667	245	1115	500	2670	5	1	48907400	1868	-20.65	1.04	12	0.53	-185.00	3674.00	7460	20231006	-48.79	3615	20240805	5.67	5830	-34.48	20240716	3615	5.67	20240805	7150	-46.57	20231010	3615	5.67	20240805	4.94	N	109610	500	244 억	608743	N	N	0	N	N
124	20241010	130808	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3835	115	2	3.09	913893190	240650	125.12	3760	3835	3740	4835	2605	3720	3797.61	1.24	60084	3856	3787	3751	3682	3646	3772	3667	245	1115	500	2670	5	1	48907400	1876	-20.73	1.04	12	0.49	-185.00	3674.00	7460	20231006	-48.59	3615	20240805	6.09	5830	-34.22	20240716	3615	6.09	20240805	7150	-46.36	20231010	3615	6.09	20240805	4.94	N	109610	500	244 억	608743	N	N	0	N	N
125	20241010	120809	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3800	80	2	2.15	710801110	187438	97.45	3760	3825	3740	4835	2605	3720	3792.20	1.24	53002	3856	3787	3751	3682	3646	3772	3667	245	1115	500	2670	5	1	48907400	1858	-20.54	1.03	12	0.38	-185.00	3674.00	7460	20231006	-49.06	3615	20240805	5.12	5830	-34.82	20240716	3615	5.12	20240805	7150	-46.85	20231010	3615	5.12	20240805	4.94	N	109610	500	244 억	608743	N	N	0	N	N
126	20241010	110808	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3780	60	2	1.61	600383405	158309	82.31	3760	3825	3740	4835	2605	3720	3792.48	1.24	44221	3856	3787	3751	3682	3646	3772	3667	245	1115	500	2670	5	1	48907400	1849	-20.43	1.03	12	0.32	-185.00	3674.00	7460	20231006	-49.33	3615	20240805	4.56	5830	-35.16	20240716	3615	4.56	20240805	7150	-47.13	20231010	3615	4.56	20240805	4.94	N	109610	500	244 억	608743	N	N	0	N	N
127	20241010	100807	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3790	70	2	1.88	498516750	131396	68.32	3760	3825	3740	4835	2605	3720	3794.01	1.24	42421	3856	3787	3751	3682	3646	3772	3667	245	1115	500	2670	5	1	48907400	1854	-20.49	1.03	12	0.27	-185.00	3674.00	7460	20231006	-49.20	3615	20240805	4.84	5830	-34.99	20240716	3615	4.84	20240805	7150	-46.99	20231010	3615	4.84	20240805	4.94	N	109610	500	244 억	608743	N	N	0	N	N
128	20241010	090810	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3780	60	2	1.61	36336525	9655	5.02	3760	3780	3740	4835	2605	3720	3763.54	1.24	1248	3856	3787	3751	3682	3646	3772	3667	245	1115	500	2670	5	1	48907400	1849	-20.43	1.03	12	0.02	-185.00	3674.00	7460	20231006	-49.33	3615	20240805	4.56	5830	-35.16	20240716	3615	4.56	20240805	7150	-47.13	20231010	3615	4.56	20240805	4.94	N	109610	500	244 억	608743	N	N	0	N	N
129	20241008	160802	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3720	-25	5	-0.67	720052460	191885	132.06	3720	3820	3715	4865	2625	3745	3753.05	1.30	-28324	3785	3765	3730	3710	3675	3775	3720	245	1120	500	2690	5	1	48907400	1819	-20.11	1.01	12	0.39	-185.00	3674.00	7460	20231006	-50.13	3615	20240805	2.90	5830	-36.19	20240716	3615	2.90	20240805	7150	-47.97	20231010	3615	2.90	20240805	4.96	N	109610	500	244 억	635580	N	N	0	N	N
130	20241008	150808	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3720	-25	5	-0.67	671185360	178751	123.02	3720	3820	3715	4865	2625	3745	3754.92	1.30	-27279	3785	3765	3730	3710	3675	3775	3720	245	1120	500	2690	5	1	48907400	1819	-20.11	1.01	12	0.37	-185.00	3674.00	7460	20231006	-50.13	3615	20240805	2.90	5830	-36.19	20240716	3615	2.90	20240805	7150	-47.97	20231010	3615	2.90	20240805	4.96	N	109610	500	244 억	635580	N	N	0	N	N
131	20241008	140805	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3730	-15	5	-0.40	619011695	164746	113.38	3720	3820	3715	4865	2625	3745	3757.45	1.30	-24953	3785	3765	3730	3710	3675	3775	3720	245	1120	500	2690	5	1	48907400	1824	-20.16	1.02	12	0.34	-185.00	3674.00	7460	20231006	-50.00	3615	20240805	3.18	5830	-36.02	20240716	3615	3.18	20240805	7150	-47.83	20231010	3615	3.18	20240805	4.96	N	109610	500	244 억	635580	N	N	0	N	N
132	20241008	130804	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3720	-25	5	-0.67	587907000	156406	107.64	3720	3820	3715	4865	2625	3745	3758.94	1.30	-22105	3785	3765	3730	3710	3675	3775	3720	245	1120	500	2690	5	1	48907400	1819	-20.11	1.01	12	0.32	-185.00	3674.00	7460	20231006	-50.13	3615	20240805	2.90	5830	-36.19	20240716	3615	2.90	20240805	7150	-47.97	20231010	3615	2.90	20240805	4.96	N	109610	500	244 억	635580	N	N	0	N	N
133	20241008	120805	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3730	-15	5	-0.40	518366335	137724	94.79	3720	3820	3720	4865	2625	3745	3763.94	1.30	-12970	3785	3765	3730	3710	3675	3775	3720	245	1120	500	2690	5	1	48907400	1824	-20.16	1.02	12	0.28	-185.00	3674.00	7460	20231006	-50.00	3615	20240805	3.18	5830	-36.02	20240716	3615	3.18	20240805	7150	-47.83	20231010	3615	3.18	20240805	4.96	N	109610	500	244 억	635580	N	N	0	N	N
134	20241008	110803	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3740	-5	5	-0.13	414958165	110003	75.71	3720	3820	3720	4865	2625	3745	3772.50	1.30	2634	3785	3765	3730	3710	3675	3775	3720	245	1120	500	2690	5	1	48907400	1829	-20.22	1.02	12	0.22	-185.00	3674.00	7460	20231006	-49.87	3615	20240805	3.46	5830	-35.85	20240716	3615	3.46	20240805	7150	-47.69	20231010	3615	3.46	20240805	4.96	N	109610	500	244 억	635580	N	N	0	N	N
135	20241008	100806	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3760	15	2	0.40	359216145	95100	65.45	3720	3820	3720	4865	2625	3745	3777.59	1.30	8647	3785	3765	3730	3710	3675	3775	3720	245	1120	500	2690	5	1	48907400	1839	-20.32	1.02	12	0.19	-185.00	3674.00	7460	20231006	-49.60	3615	20240805	4.01	5830	-35.51	20240716	3615	4.01	20240805	7150	-47.41	20231010	3615	4.01	20240805	4.96	N	109610	500	244 억	635580	N	N	0	N	N
136	20241008	090804	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3780	35	2	0.93	152300635	40443	27.83	3720	3800	3720	4865	2625	3745	3766.34	1.30	21798	3785	3765	3730	3710	3675	3775	3720	245	1120	500	2690	5	1	48907400	1849	-20.43	1.03	12	0.08	-185.00	3674.00	7460	20231006	-49.33	3615	20240805	4.56	5830	-35.16	20240716	3615	4.56	20240805	7150	-47.13	20231010	3615	4.56	20240805	4.96	N	109610	500	244 억	635580	N	N	0	N	N
137	20241007	160811	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3745	60	2	1.63	533378665	143098	82.67	3720	3750	3695	4790	2580	3685	3727.36	1.18	59624	3781	3732	3701	3652	3621	3717	3637	245	1105	500	2650	5	1	48907400	1832	-20.24	1.02	12	0.29	-185.00	3674.00	7460	20231006	-49.80	3615	20240805	3.60	5830	-35.76	20240716	3615	3.60	20240805	7150	-47.62	20231010	3615	3.60	20240805	5.00	N	109610	500	244 억	577443	N	N	0	N	N
138	20241007	150739	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3740	55	2	1.49	519576370	139411	80.54	3720	3750	3695	4790	2580	3685	3726.94	1.18	59321	3781	3732	3701	3652	3621	3717	3637	245	1105	500	2650	5	1	48907400	1829	-20.22	1.02	12	0.29	-185.00	3674.00	7460	20231006	-49.87	3615	20240805	3.46	5830	-35.85	20240716	3615	3.46	20240805	7150	-47.69	20231010	3615	3.46	20240805	5.00	N	109610	500	244 억	577443	N	N	0	N	N
139	20241007	140809	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3740	55	2	1.49	455549000	122301	70.65	3720	3750	3695	4790	2580	3685	3724.82	1.18	55497	3781	3732	3701	3652	3621	3717	3637	245	1105	500	2650	5	1	48907400	1829	-20.22	1.02	12	0.25	-185.00	3674.00	7460	20231006	-49.87	3615	20240805	3.46	5830	-35.85	20240716	3615	3.46	20240805	7150	-47.69	20231010	3615	3.46	20240805	5.00	N	109610	500	244 억	577443	N	N	0	N	N
140	20241007	130738	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3745	60	2	1.63	396187330	106434	61.49	3720	3750	3695	4790	2580	3685	3722.38	1.18	45377	3781	3732	3701	3652	3621	3717	3637	245	1105	500	2650	5	1	48907400	1832	-20.24	1.02	12	0.22	-185.00	3674.00	7460	20231006	-49.80	3615	20240805	3.60	5830	-35.76	20240716	3615	3.60	20240805	7150	-47.62	20231010	3615	3.60	20240805	5.00	N	109610	500	244 억	577443	N	N	0	N	N
141	20241007	120813	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3745	60	2	1.63	365585240	98254	56.76	3720	3750	3695	4790	2580	3685	3720.82	1.18	43415	3781	3732	3701	3652	3621	3717	3637	245	1105	500	2650	5	1	48907400	1832	-20.24	1.02	12	0.20	-185.00	3674.00	7460	20231006	-49.80	3615	20240805	3.60	5830	-35.76	20240716	3615	3.60	20240805	7150	-47.62	20231010	3615	3.60	20240805	5.00	N	109610	500	244 억	577443	N	N	0	N	N
142	20241007	110727	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3725	40	2	1.09	233675270	62863	36.32	3720	3735	3695	4790	2580	3685	3717.21	1.18	26873	3781	3732	3701	3652	3621	3717	3637	245	1105	500	2650	5	1	48907400	1822	-20.14	1.01	12	0.13	-185.00	3674.00	7460	20231006	-50.07	3615	20240805	3.04	5830	-36.11	20240716	3615	3.04	20240805	7150	-47.90	20231010	3615	3.04	20240805	5.00	N	109610	500	244 억	577443	N	N	0	N	N
143	20241007	100728	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3730	45	2	1.22	159068890	42827	24.74	3720	3730	3695	4790	2580	3685	3714.22	1.18	13962	3781	3732	3701	3652	3621	3717	3637	245	1105	500	2650	5	1	48907400	1824	-20.16	1.02	12	0.09	-185.00	3674.00	7460	20231006	-50.00	3615	20240805	3.18	5830	-36.02	20240716	3615	3.18	20240805	7150	-47.83	20231010	3615	3.18	20240805	5.00	N	109610	500	244 억	577443	N	N	0	N	N
144	20241007	090802	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3705	20	2	0.54	29538120	7958	4.60	3720	3730	3700	4790	2580	3685	3711.75	1.18	-3573	3781	3732	3701	3652	3621	3717	3637	245	1105	500	2650	5	1	48907400	1812	-20.03	1.01	12	0.02	-185.00	3674.00	7460	20231006	-50.34	3615	20240805	2.49	5830	-36.45	20240716	3615	2.49	20240805	7150	-48.18	20231010	3615	2.49	20240805	5.00	N	109610	500	244 억	577443	N	N	0	N	N
145	20241004	160706	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3685	-15	5	-0.41	629774340	170145	96.39	3700	3750	3670	4810	2590	3700	3701.42	1.21	-15257	3820	3760	3730	3670	3640	3745	3655	245	1110	500	2660	5	1	48907400	1802	-19.92	1.00	12	0.35	-185.00	3674.00	7460	20231006	-50.60	3615	20240805	1.94	5830	-36.79	20240716	3615	1.94	20240805	7460	-50.60	20231006	3615	1.94	20240805	5.01	N	109610	500	244 억	592700	N	N	0	N	N
146	20241004	150716	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3685	-15	5	-0.41	600278165	162131	91.85	3700	3750	3675	4810	2590	3700	3702.43	1.21	-15520	3820	3760	3730	3670	3640	3745	3655	245	1110	500	2660	5	1	48907400	1802	-19.92	1.00	12	0.33	-185.00	3674.00	7460	20231006	-50.60	3615	20240805	1.94	5830	-36.79	20240716	3615	1.94	20240805	7460	-50.60	20231006	3615	1.94	20240805	5.01	N	109610	500	244 억	592700	N	N	0	N	N
147	20241004	140712	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3695	-5	5	-0.14	483635425	130462	73.91	3700	3750	3685	4810	2590	3700	3707.10	1.21	-13333	3820	3760	3730	3670	3640	3745	3655	245	1110	500	2660	5	1	48907400	1807	-19.97	1.01	12	0.27	-185.00	3674.00	7460	20231006	-50.47	3615	20240805	2.21	5830	-36.62	20240716	3615	2.21	20240805	7460	-50.47	20231006	3615	2.21	20240805	5.01	N	109610	500	244 억	592700	N	N	0	N	N
148	20241004	130713	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3695	-5	5	-0.14	388776525	104772	59.35	3700	3750	3685	4810	2590	3700	3710.69	1.21	-16305	3820	3760	3730	3670	3640	3745	3655	245	1110	500	2660	5	1	48907400	1807	-19.97	1.01	12	0.21	-185.00	3674.00	7460	20231006	-50.47	3615	20240805	2.21	5830	-36.62	20240716	3615	2.21	20240805	7460	-50.47	20231006	3615	2.21	20240805	5.01	N	109610	500	244 억	592700	N	N	0	N	N
149	20241004	120712	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3705	5	2	0.14	322184720	86786	49.16	3700	3750	3685	4810	2590	3700	3712.41	1.21	-16530	3820	3760	3730	3670	3640	3745	3655	245	1110	500	2660	5	1	48907400	1812	-20.03	1.01	12	0.18	-185.00	3674.00	7460	20231006	-50.34	3615	20240805	2.49	5830	-36.45	20240716	3615	2.49	20240805	7460	-50.34	20231006	3615	2.49	20240805	5.01	N	109610	500	244 억	592700	N	N	0	N	N
150	20241004	110708	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3710	10	2	0.27	217212385	58459	33.12	3700	3750	3685	4810	2590	3700	3715.64	1.21	-17838	3820	3760	3730	3670	3640	3745	3655	245	1110	500	2660	5	1	48907400	1814	-20.05	1.01	12	0.12	-185.00	3674.00	7460	20231006	-50.27	3615	20240805	2.63	5830	-36.36	20240716	3615	2.63	20240805	7460	-50.27	20231006	3615	2.63	20240805	5.01	N	109610	500	244 억	592700	N	N	0	N	N
151	20241004	100709	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3720	20	2	0.54	188187280	50662	28.70	3700	3750	3685	4810	2590	3700	3714.57	1.21	-22097	3820	3760	3730	3670	3640	3745	3655	245	1110	500	2660	5	1	48907400	1819	-20.11	1.01	12	0.10	-185.00	3674.00	7460	20231006	-50.13	3615	20240805	2.90	5830	-36.19	20240716	3615	2.90	20240805	7460	-50.13	20231006	3615	2.90	20240805	5.01	N	109610	500	244 억	592700	N	N	0	N	N
152	20241004	090709	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3730	30	2	0.81	36460890	9780	5.54	3700	3750	3700	4810	2590	3700	3728.14	1.21	-571	3820	3760	3730	3670	3640	3745	3655	245	1110	500	2660	5	1	48907400	1824	-20.16	1.02	12	0.02	-185.00	3674.00	7460	20231006	-50.00	3615	20240805	3.18	5830	-36.02	20240716	3615	3.18	20240805	7460	-50.00	20231006	3615	3.18	20240805	5.01	N	109610	500	244 억	592700	N	N	0	N	N
153	20241002	160705	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3700	-70	5	-1.86	643555340	172771	63.44	3770	3790	3700	4900	2640	3770	3724.96	1.26	-23210	3950	3860	3810	3720	3670	3835	3695	245	1130	500	2710	5	1	48907400	1810	-20.00	1.01	12	0.35	-185.00	3674.00	7460	20231006	-50.40	3615	20240805	2.35	5830	-36.54	20240716	3615	2.35	20240805	7460	-50.40	20231006	3615	2.35	20240805	4.96	N	109610	500	244 억	615878	N	N	0	N	N
154	20241002	150716	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3710	-60	5	-1.59	589321100	158134	58.07	3770	3790	3700	4900	2640	3770	3726.72	1.26	-22308	3950	3860	3810	3720	3670	3835	3695	245	1130	500	2710	5	1	48907400	1814	-20.05	1.01	12	0.32	-185.00	3674.00	7460	20231006	-50.27	3615	20240805	2.63	5830	-36.36	20240716	3615	2.63	20240805	7460	-50.27	20231006	3615	2.63	20240805	4.96	N	109610	500	244 억	615878	N	N	0	N	N
155	20241002	140714	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3750	-20	5	-0.53	434689815	116529	42.79	3770	3790	3700	4900	2640	3770	3730.31	1.26	-10787	3950	3860	3810	3720	3670	3835	3695	245	1130	500	2710	5	1	48907400	1834	-20.27	1.02	12	0.24	-185.00	3674.00	7460	20231006	-49.73	3615	20240805	3.73	5830	-35.68	20240716	3615	3.73	20240805	7460	-49.73	20231006	3615	3.73	20240805	4.96	N	109610	500	244 억	615878	N	N	0	N	N
156	20241002	130706	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3750	-20	5	-0.53	401685480	107712	39.55	3770	3790	3700	4900	2640	3770	3729.25	1.26	-7959	3950	3860	3810	3720	3670	3835	3695	245	1130	500	2710	5	1	48907400	1834	-20.27	1.02	12	0.22	-185.00	3674.00	7460	20231006	-49.73	3615	20240805	3.73	5830	-35.68	20240716	3615	3.73	20240805	7460	-49.73	20231006	3615	3.73	20240805	4.96	N	109610	500	244 억	615878	N	N	0	N	N
157	20241002	120705	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3750	-20	5	-0.53	336344805	90219	33.13	3770	3790	3700	4900	2640	3770	3728.09	1.26	-7441	3950	3860	3810	3720	3670	3835	3695	245	1130	500	2710	5	1	48907400	1834	-20.27	1.02	12	0.18	-185.00	3674.00	7460	20231006	-49.73	3615	20240805	3.73	5830	-35.68	20240716	3615	3.73	20240805	7460	-49.73	20231006	3615	3.73	20240805	4.96	N	109610	500	244 억	615878	N	N	0	N	N
158	20241002	110657	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3745	-25	5	-0.66	307878165	82609	30.33	3770	3790	3700	4900	2640	3770	3726.93	1.26	-5390	3950	3860	3810	3720	3670	3835	3695	245	1130	500	2710	5	1	48907400	1832	-20.24	1.02	12	0.17	-185.00	3674.00	7460	20231006	-49.80	3615	20240805	3.60	5830	-35.76	20240716	3615	3.60	20240805	7460	-49.80	20231006	3615	3.60	20240805	4.96	N	109610	500	244 억	615878	N	N	0	N	N
159	20241002	100655	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3745	-25	5	-0.66	236375895	63516	23.32	3770	3790	3700	4900	2640	3770	3721.52	1.26	-3933	3950	3860	3810	3720	3670	3835	3695	245	1130	500	2710	5	1	48907400	1832	-20.24	1.02	12	0.13	-185.00	3674.00	7460	20231006	-49.80	3615	20240805	3.60	5830	-35.76	20240716	3615	3.60	20240805	7460	-49.80	20231006	3615	3.60	20240805	4.96	N	109610	500	244 억	615878	N	N	0	N	N
160	20241002	090655	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3730	-40	5	-1.06	35532605	9536	3.50	3770	3790	3700	4900	2640	3770	3726.15	1.26	-1335	3950	3860	3810	3720	3670	3835	3695	245	1130	500	2710	5	1	48907400	1824	-20.16	1.02	12	0.02	-185.00	3674.00	7460	20231006	-50.00	3615	20240805	3.18	5830	-36.02	20240716	3615	3.18	20240805	7460	-50.00	20231006	3615	3.18	20240805	4.96	N	109610	500	244 억	615878	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History