KissMeData/295310/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	161218	57	100.00	KOSDAQ	금속	N	N	N	N	N	15850	1210	2	8.27	8513701100	554012	228.56	14650	16010	14190	19030	10250	14640	15365.29	2.83	163330	15293	14966	14733	14406	14173	15130	14570	60	4390	500	10240	10	1	11901931	1886	-23.98	4.93	12	4.65	-661.00	3216.00	31750	20240628	-50.08	10460	20240718	51.53	31750	-50.08	20240628	10460	51.53	20240718	31750	-50.08	20240628	10460	51.53	20240718	4.97	N	295310	500	59 억	336408	N	N	846	N	N
3	20241031	151239	57	100.00	KOSDAQ	금속	N	N	N	N	N	15830	1190	2	8.13	8124803580	529448	218.42	14650	16010	14190	19030	10250	14640	15345.83	2.83	153573	15293	14966	14733	14406	14173	15130	14570	60	4390	500	10240	10	1	11901931	1884	-23.95	4.92	12	4.45	-661.00	3216.00	31750	20240628	-50.14	10460	20240718	51.34	31750	-50.14	20240628	10460	51.34	20240718	31750	-50.14	20240628	10460	51.34	20240718	4.97	N	295310	500	59 억	336408	N	N	19	N	N
4	20241031	141235	57	100.00	KOSDAQ	금속	N	N	N	N	N	15610	970	2	6.63	6154723450	404572	166.91	14650	15730	14190	19030	10250	14640	15212.95	2.83	121926	15293	14966	14733	14406	14173	15130	14570	60	4390	500	10240	10	1	11901931	1858	-23.62	4.85	12	3.40	-661.00	3216.00	31750	20240628	-50.83	10460	20240718	49.24	31750	-50.83	20240628	10460	49.24	20240718	31750	-50.83	20240628	10460	49.24	20240718	4.97	N	295310	500	59 억	336408	N	N	19	N	N
5	20241031	131237	57	100.00	KOSDAQ	금속	N	N	N	N	N	15410	770	2	5.26	4953399490	327611	135.16	14650	15620	14190	19030	10250	14640	15119.79	2.83	111853	15293	14966	14733	14406	14173	15130	14570	60	4390	500	10240	10	1	11901931	1834	-23.31	4.79	12	2.75	-661.00	3216.00	31750	20240628	-51.46	10460	20240718	47.32	31750	-51.46	20240628	10460	47.32	20240718	31750	-51.46	20240628	10460	47.32	20240718	4.97	N	295310	500	59 억	336408	N	N	19	N	N
6	20241031	121234	57	100.00	KOSDAQ	금속	N	N	N	N	N	15420	780	2	5.33	4094693420	271958	112.20	14650	15620	14190	19030	10250	14640	15056.38	2.83	82299	15293	14966	14733	14406	14173	15130	14570	60	4390	500	10240	10	1	11901931	1835	-23.33	4.79	12	2.28	-661.00	3216.00	31750	20240628	-51.43	10460	20240718	47.42	31750	-51.43	20240628	10460	47.42	20240718	31750	-51.43	20240628	10460	47.42	20240718	4.97	N	295310	500	59 억	336408	N	N	19	N	N
7	20241031	111233	57	100.00	KOSDAQ	금속	N	N	N	N	N	15390	750	2	5.12	3111621880	208407	85.98	14650	15410	14190	19030	10250	14640	14930.53	2.83	73422	15293	14966	14733	14406	14173	15130	14570	60	4390	500	10240	10	1	11901931	1832	-23.28	4.79	12	1.75	-661.00	3216.00	31750	20240628	-51.53	10460	20240718	47.13	31750	-51.53	20240628	10460	47.13	20240718	31750	-51.53	20240628	10460	47.13	20240718	4.97	N	295310	500	59 억	336408	N	N	19	N	N
8	20241031	101234	57	100.00	KOSDAQ	금속	N	N	N	N	N	14830	190	2	1.30	1054404640	73059	30.14	14650	14840	14190	19030	10250	14640	14432.18	2.83	10158	15293	14966	14733	14406	14173	15130	14570	60	4390	500	10240	10	1	11901931	1765	-22.44	4.61	12	0.61	-661.00	3216.00	31750	20240628	-53.29	10460	20240718	41.78	31750	-53.29	20240628	10460	41.78	20240718	31750	-53.29	20240628	10460	41.78	20240718	4.97	N	295310	500	59 억	336408	N	N	19	N	N
9	20241031	091232	57	100.00	KOSDAQ	금속	N	N	N	N	N	14270	-370	5	-2.53	385682280	26855	11.08	14650	14690	14230	19030	10250	14640	14361.45	2.83	-7132	15293	14966	14733	14406	14173	15130	14570	60	4390	500	10240	10	1	11901931	1698	-21.59	4.44	12	0.23	-661.00	3216.00	31750	20240628	-55.06	10460	20240718	36.42	31750	-55.06	20240628	10460	36.42	20240718	31750	-55.06	20240628	10460	36.42	20240718	4.97	N	295310	500	59 억	336408	N	N	19	N	N
10	20241030	161228	57	100.00	KOSDAQ	금속	N	N	N	N	N	14640	90	2	0.62	3550022800	240292	79.22	14500	15060	14500	18910	10190	14550	14774.16	3.03	-23541	15716	15132	14766	14182	13816	14950	14000	60	4360	500	10180	10	1	11901931	1742	-22.15	4.55	12	2.02	-661.00	3216.00	31750	20240628	-53.89	10460	20240718	39.96	31750	-53.89	20240628	10460	39.96	20240718	31750	-53.89	20240628	10460	39.96	20240718	4.84	N	295310	500	59 억	360428	N	N	17	N	N
11	20241030	151258	57	100.00	KOSDAQ	금속	N	N	N	N	N	14640	90	2	0.62	3403252540	230268	75.91	14500	15060	14500	18910	10190	14550	14779.53	3.03	-26609	15716	15132	14766	14182	13816	14950	14000	60	4360	500	10180	10	1	11901931	1742	-22.15	4.55	12	1.93	-661.00	3216.00	31750	20240628	-53.89	10460	20240718	39.96	31750	-53.89	20240628	10460	39.96	20240718	31750	-53.89	20240628	10460	39.96	20240718	4.84	N	295310	500	59 억	360428	N	N	388	N	N
12	20241030	141233	57	100.00	KOSDAQ	금속	N	N	N	N	N	14670	120	2	0.82	3040301930	205549	67.77	14500	15060	14500	18910	10190	14550	14791.13	3.03	-32253	15716	15132	14766	14182	13816	14950	14000	60	4360	500	10180	10	1	11901931	1746	-22.19	4.56	12	1.73	-661.00	3216.00	31750	20240628	-53.80	10460	20240718	40.25	31750	-53.80	20240628	10460	40.25	20240718	31750	-53.80	20240628	10460	40.25	20240718	4.84	N	295310	500	59 억	360428	N	N	388	N	N
13	20241030	131242	57	100.00	KOSDAQ	금속	N	N	N	N	N	14610	60	2	0.41	2775564030	187515	61.82	14500	15060	14500	18910	10190	14550	14801.82	3.03	-24327	15716	15132	14766	14182	13816	14950	14000	60	4360	500	10180	10	1	11901931	1739	-22.10	4.54	12	1.58	-661.00	3216.00	31750	20240628	-53.98	10460	20240718	39.67	31750	-53.98	20240628	10460	39.67	20240718	31750	-53.98	20240628	10460	39.67	20240718	4.84	N	295310	500	59 억	360428	N	N	388	N	N
14	20241030	121257	57	100.00	KOSDAQ	금속	N	N	N	N	N	14770	220	2	1.51	2481746200	167396	55.19	14500	15060	14500	18910	10190	14550	14825.60	3.03	-21337	15716	15132	14766	14182	13816	14950	14000	60	4360	500	10180	10	1	11901931	1758	-22.34	4.59	12	1.41	-661.00	3216.00	31750	20240628	-53.48	10460	20240718	41.20	31750	-53.48	20240628	10460	41.20	20240718	31750	-53.48	20240628	10460	41.20	20240718	4.84	N	295310	500	59 억	360428	N	N	388	N	N
15	20241030	111236	57	100.00	KOSDAQ	금속	N	N	N	N	N	14870	320	2	2.20	2109149780	142149	46.86	14500	15060	14500	18910	10190	14550	14837.60	3.03	-15863	15716	15132	14766	14182	13816	14950	14000	60	4360	500	10180	10	1	11901931	1770	-22.50	4.62	12	1.19	-661.00	3216.00	31750	20240628	-53.17	10460	20240718	42.16	31750	-53.17	20240628	10460	42.16	20240718	31750	-53.17	20240628	10460	42.16	20240718	4.84	N	295310	500	59 억	360428	N	N	388	N	N
16	20241030	101228	57	100.00	KOSDAQ	금속	N	N	N	N	N	14730	180	2	1.24	1638395930	110441	36.41	14500	15060	14500	18910	10190	14550	14835.03	3.03	-12001	15716	15132	14766	14182	13816	14950	14000	60	4360	500	10180	10	1	11901931	1753	-22.28	4.58	12	0.93	-661.00	3216.00	31750	20240628	-53.61	10460	20240718	40.82	31750	-53.61	20240628	10460	40.82	20240718	31750	-53.61	20240628	10460	40.82	20240718	4.84	N	295310	500	59 억	360428	N	N	388	N	N
17	20241030	091236	57	100.00	KOSDAQ	금속	N	N	N	N	N	14690	140	2	0.96	384380740	26238	8.65	14500	14800	14500	18910	10190	14550	14649.77	3.03	2585	15716	15132	14766	14182	13816	14950	14000	60	4360	500	10180	10	1	11901931	1748	-22.22	4.57	12	0.22	-661.00	3216.00	31750	20240628	-53.73	10460	20240718	40.44	31750	-53.73	20240628	10460	40.44	20240718	31750	-53.73	20240628	10460	40.44	20240718	4.84	N	295310	500	59 억	360428	N	N	388	N	N
18	20241029	161148	57	100.00	KOSDAQ	금속	N	N	N	N	N	14550	-240	5	-1.62	4467617130	301388	42.96	14790	15350	14400	19220	10360	14790	14823.77	3.30	332	17350	16070	15430	14150	13510	15750	13830	60	4430	500	10350	10	1	11901931	1732	-22.01	4.52	12	2.53	-661.00	3216.00	31750	20240628	-54.17	10460	20240718	39.10	31750	-54.17	20240628	10460	39.10	20240718	31750	-54.17	20240628	10460	39.10	20240718	6.08	N	295310	500	59 억	393290	N	N	388	N	N
19	20241029	151207	57	100.00	KOSDAQ	금속	N	N	N	N	N	14590	-200	5	-1.35	4089555190	275396	39.25	14790	15350	14400	19220	10360	14790	14849.73	3.30	7675	17350	16070	15430	14150	13510	15750	13830	60	4430	500	10350	10	1	11901931	1736	-22.07	4.54	12	2.31	-661.00	3216.00	31750	20240628	-54.05	10460	20240718	39.48	31750	-54.05	20240628	10460	39.48	20240718	31750	-54.05	20240628	10460	39.48	20240718	6.08	N	295310	500	59 억	393290	N	N	0	N	N
20	20241029	141029	57	100.00	KOSDAQ	금속	N	N	N	N	N	14570	-220	5	-1.49	3795250450	255180	36.37	14790	15350	14400	19220	10360	14790	14872.84	3.30	7745	17350	16070	15430	14150	13510	15750	13830	60	4430	500	10350	10	1	11901931	1734	-22.04	4.53	12	2.14	-661.00	3216.00	31750	20240628	-54.11	10460	20240718	39.29	31750	-54.11	20240628	10460	39.29	20240718	31750	-54.11	20240628	10460	39.29	20240718	6.08	N	295310	500	59 억	393290	N	N	0	N	N
21	20241029	131157	57	100.00	KOSDAQ	금속	N	N	N	N	N	14560	-230	5	-1.56	3401527650	228001	32.50	14790	15350	14400	19220	10360	14790	14918.92	3.30	3153	17350	16070	15430	14150	13510	15750	13830	60	4430	500	10350	10	1	11901931	1733	-22.03	4.53	12	1.92	-661.00	3216.00	31750	20240628	-54.14	10460	20240718	39.20	31750	-54.14	20240628	10460	39.20	20240718	31750	-54.14	20240628	10460	39.20	20240718	6.08	N	295310	500	59 억	393290	N	N	0	N	N
22	20241029	121158	57	100.00	KOSDAQ	금속	N	N	N	N	N	14540	-250	5	-1.69	3278133260	219525	31.29	14790	15350	14400	19220	10360	14790	14932.85	3.30	3375	17350	16070	15430	14150	13510	15750	13830	60	4430	500	10350	10	1	11901931	1731	-22.00	4.52	12	1.84	-661.00	3216.00	31750	20240628	-54.20	10460	20240718	39.01	31750	-54.20	20240628	10460	39.01	20240718	31750	-54.20	20240628	10460	39.01	20240718	6.08	N	295310	500	59 억	393290	N	N	0	N	N
23	20241029	111219	57	100.00	KOSDAQ	금속	N	N	N	N	N	14650	-140	5	-0.95	2742222510	182637	26.03	14790	15350	14590	19220	10360	14790	15014.61	3.30	-823	17350	16070	15430	14150	13510	15750	13830	60	4430	500	10350	10	1	11901931	1744	-22.16	4.56	12	1.53	-661.00	3216.00	31750	20240628	-53.86	10460	20240718	40.06	31750	-53.86	20240628	10460	40.06	20240718	31750	-53.86	20240628	10460	40.06	20240718	6.08	N	295310	500	59 억	393290	N	N	0	N	N
24	20241029	101155	57	100.00	KOSDAQ	금속	N	N	N	N	N	14900	110	2	0.74	1881518270	124426	17.73	14790	15350	14760	19220	10360	14790	15121.58	3.30	329	17350	16070	15430	14150	13510	15750	13830	60	4430	500	10350	10	1	11901931	1773	-22.54	4.63	12	1.05	-661.00	3216.00	31750	20240628	-53.07	10460	20240718	42.45	31750	-53.07	20240628	10460	42.45	20240718	31750	-53.07	20240628	10460	42.45	20240718	6.08	N	295310	500	59 억	393290	N	N	0	N	N
25	20241028	161144	57	100.00	KOSDAQ	금속	N	N	N	N	N	14790	-1840	5	-11.06	10823894510	699115	55.23	16500	16710	14790	21600	11650	16630	15483.90	4.74	-168744	17936	17282	16276	15622	14616	17610	15950	60	4970	500	11640	10	1	11901931	1760	-22.38	4.60	12	5.87	-661.00	3216.00	31750	20240628	-53.42	10460	20240718	41.40	31750	-53.42	20240628	10460	41.40	20240718	31750	-53.42	20240628	10460	41.40	20240718	6.08	N	295310	500	59 억	563674	N	N	0	N	N
26	20241028	151153	57	100.00	KOSDAQ	금속	N	N	N	N	N	14930	-1700	5	-10.22	10179722770	655699	51.80	16500	16710	14850	21600	11650	16630	15524.52	4.74	-152522	17936	17282	16276	15622	14616	17610	15950	60	4970	500	11640	10	1	11901931	1777	-22.59	4.64	12	5.51	-661.00	3216.00	31750	20240628	-52.98	10460	20240718	42.73	31750	-52.98	20240628	10460	42.73	20240718	31750	-52.98	20240628	10460	42.73	20240718	6.08	N	295310	500	59 억	563674	N	N	0	N	N
27	20241028	141155	57	100.00	KOSDAQ	금속	N	N	N	N	N	15090	-1540	5	-9.26	8578867670	548947	43.37	16500	16710	14860	21600	11650	16630	15627.35	4.74	-101512	17936	17282	16276	15622	14616	17610	15950	60	4970	500	11640	10	1	11901931	1796	-22.83	4.69	12	4.61	-661.00	3216.00	31750	20240628	-52.47	10460	20240718	44.26	31750	-52.47	20240628	10460	44.26	20240718	31750	-52.47	20240628	10460	44.26	20240718	6.08	N	295310	500	59 억	563674	N	N	0	N	N
28	20241028	131149	57	100.00	KOSDAQ	금속	N	N	N	N	N	15400	-1230	5	-7.40	6083927880	383520	30.30	16500	16710	15230	21600	11650	16630	15862.83	4.74	-49764	17936	17282	16276	15622	14616	17610	15950	60	4970	500	11640	10	1	11901931	1833	-23.30	4.79	12	3.22	-661.00	3216.00	31750	20240628	-51.50	10460	20240718	47.23	31750	-51.50	20240628	10460	47.23	20240718	31750	-51.50	20240628	10460	47.23	20240718	6.08	N	295310	500	59 억	563674	N	N	0	N	N
29	20241028	121151	57	100.00	KOSDAQ	금속	N	N	N	N	N	15490	-1140	5	-6.86	5430668480	341354	26.97	16500	16710	15230	21600	11650	16630	15908.60	4.74	-33984	17936	17282	16276	15622	14616	17610	15950	60	4970	500	11640	10	1	11901931	1844	-23.43	4.82	12	2.87	-661.00	3216.00	31750	20240628	-51.21	10460	20240718	48.09	31750	-51.21	20240628	10460	48.09	20240718	31750	-51.21	20240628	10460	48.09	20240718	6.08	N	295310	500	59 억	563674	N	N	0	N	N
30	20241028	111002	57	100.00	KOSDAQ	금속	N	N	N	N	N	15700	-930	5	-5.59	3577079960	221206	17.48	16500	16710	15510	21600	11650	16630	16170.22	4.74	-26597	17936	17282	16276	15622	14616	17610	15950	60	4970	500	11640	10	1	11901931	1869	-23.75	4.88	12	1.86	-661.00	3216.00	31750	20240628	-50.55	10460	20240718	50.10	31750	-50.55	20240628	10460	50.10	20240718	31750	-50.55	20240628	10460	50.10	20240718	6.08	N	295310	500	59 억	563674	N	N	0	N	N
31	20241028	101137	57	100.00	KOSDAQ	금속	N	N	N	N	N	16140	-490	5	-2.95	2018448700	123739	9.78	16500	16710	16060	21600	11650	16630	16311.42	4.74	-11042	17936	17282	16276	15622	14616	17610	15950	60	4970	500	11640	10	1	11901931	1921	-24.42	5.02	12	1.04	-661.00	3216.00	31750	20240628	-49.17	10460	20240718	54.30	31750	-49.17	20240628	10460	54.30	20240718	31750	-49.17	20240628	10460	54.30	20240718	6.08	N	295310	500	59 억	563674	N	N	0	N	N
32	20241028	091146	57	100.00	KOSDAQ	금속	N	N	N	N	N	16450	-180	5	-1.08	798358870	48524	3.83	16500	16710	16280	21600	11650	16630	16451.83	4.74	-971	17936	17282	16276	15622	14616	17610	15950	60	4970	500	11640	10	1	11901931	1958	-24.89	5.12	12	0.41	-661.00	3216.00	31750	20240628	-48.19	10460	20240718	57.27	31750	-48.19	20240628	10460	57.27	20240718	31750	-48.19	20240628	10460	57.27	20240718	6.08	N	295310	500	59 억	563674	N	N	0	N	N
33	20241025	161148	57	100.00	KOSDAQ	금속	N	N	N	N	N	16630	1620	2	10.79	20528476730	1259257	257.03	15770	16930	15270	19510	10510	15010	16301.82	3.41	128825	15970	15490	14670	14190	13370	15730	14430	60	4500	500	10500	10	1	11901931	1979	-25.16	5.17	12	10.58	-661.00	3216.00	31750	20240628	-47.62	10460	20240718	58.99	31750	-47.62	20240628	10460	58.99	20240718	31750	-47.62	20240628	10460	58.99	20240718	5.71	N	295310	500	59 억	405538	N	N	0	N	N
34	20241025	151152	57	100.00	KOSDAQ	금속	N	N	N	N	N	16670	1660	2	11.06	19771267970	1213751	247.74	15770	16930	15270	19510	10510	15010	16289.52	3.41	114665	15970	15490	14670	14190	13370	15730	14430	60	4500	500	10500	10	1	11901931	1984	-25.22	5.18	12	10.20	-661.00	3216.00	31750	20240628	-47.50	10460	20240718	59.37	31750	-47.50	20240628	10460	59.37	20240718	31750	-47.50	20240628	10460	59.37	20240718	5.71	N	295310	500	59 억	405538	N	N	0	N	N
35	20241025	141149	57	100.00	KOSDAQ	금속	N	N	N	N	N	16750	1740	2	11.59	17802169030	1095482	223.60	15770	16930	15270	19510	10510	15010	16250.67	3.41	78105	15970	15490	14670	14190	13370	15730	14430	60	4500	500	10500	10	1	11901931	1994	-25.34	5.21	12	9.20	-661.00	3216.00	31750	20240628	-47.24	10460	20240718	60.13	31750	-47.24	20240628	10460	60.13	20240718	31750	-47.24	20240628	10460	60.13	20240718	5.71	N	295310	500	59 억	405538	N	N	0	N	N
36	20241025	131150	57	100.00	KOSDAQ	금속	N	N	N	N	N	16760	1750	2	11.66	15371896420	950787	194.07	15770	16900	15270	19510	10510	15010	16167.70	3.41	90457	15970	15490	14670	14190	13370	15730	14430	60	4500	500	10500	10	1	11901931	1995	-25.36	5.21	12	7.99	-661.00	3216.00	31750	20240628	-47.21	10460	20240718	60.23	31750	-47.21	20240628	10460	60.23	20240718	31750	-47.21	20240628	10460	60.23	20240718	5.71	N	295310	500	59 억	405538	N	N	0	N	N
37	20241025	121154	57	100.00	KOSDAQ	금속	N	N	N	N	N	16600	1590	2	10.59	13255416490	823659	168.12	15770	16900	15270	19510	10510	15010	16093.49	3.41	88144	15970	15490	14670	14190	13370	15730	14430	60	4500	500	10500	10	1	11901931	1976	-25.11	5.16	12	6.92	-661.00	3216.00	31750	20240628	-47.72	10460	20240718	58.70	31750	-47.72	20240628	10460	58.70	20240718	31750	-47.72	20240628	10460	58.70	20240718	5.71	N	295310	500	59 억	405538	N	N	0	N	N
38	20241025	111147	57	100.00	KOSDAQ	금속	N	N	N	N	N	16140	1130	2	7.53	8275900050	523194	106.79	15770	16400	15270	19510	10510	15010	15818.22	3.41	45915	15970	15490	14670	14190	13370	15730	14430	60	4500	500	10500	10	1	11901931	1921	-24.42	5.02	12	4.40	-661.00	3216.00	31750	20240628	-49.17	10460	20240718	54.30	31750	-49.17	20240628	10460	54.30	20240718	31750	-49.17	20240628	10460	54.30	20240718	5.71	N	295310	500	59 억	405538	N	N	0	N	N
39	20241025	101148	57	100.00	KOSDAQ	금속	N	N	N	N	N	15630	620	2	4.13	5436469170	346189	70.66	15770	16100	15270	19510	10510	15010	15704.01	3.41	22728	15970	15490	14670	14190	13370	15730	14430	60	4500	500	10500	10	1	11901931	1860	-23.65	4.86	12	2.91	-661.00	3216.00	31750	20240628	-50.77	10460	20240718	49.43	31750	-50.77	20240628	10460	49.43	20240718	31750	-50.77	20240628	10460	49.43	20240718	5.71	N	295310	500	59 억	405538	N	N	0	N	N
40	20241025	091152	57	100.00	KOSDAQ	금속	N	N	N	N	N	15750	740	2	4.93	2607012420	166995	34.09	15770	15870	15270	19510	10510	15010	15611.76	3.41	-136	15970	15490	14670	14190	13370	15730	14430	60	4500	500	10500	10	1	11901931	1875	-23.83	4.90	12	1.40	-661.00	3216.00	31750	20240628	-50.39	10460	20240718	50.57	31750	-50.39	20240628	10460	50.57	20240718	31750	-50.39	20240628	10460	50.57	20240718	5.71	N	295310	500	59 억	405538	N	N	0	N	N
41	20241024	161126	57	100.00	KOSDAQ	금속	N	N	N	N	N	15010	410	2	2.81	6961164620	485541	171.14	14350	15150	13850	18980	10220	14600	14336.36	2.75	79365	15893	15246	14783	14136	13673	15015	13905	60	4380	500	10220	10	1	11901931	1786	-22.71	4.67	12	4.08	-661.00	3216.00	31750	20240628	-52.72	10460	20240718	43.50	31750	-52.72	20240628	10460	43.50	20240718	31750	-52.72	20240628	10460	43.50	20240718	5.44	N	295310	500	59 억	327738	N	N	0	N	N
42	20241024	151138	57	100.00	KOSDAQ	금속	N	N	N	N	N	15120	520	2	3.56	6604651890	461776	162.76	14350	15150	13850	18980	10220	14600	14302.63	2.75	77199	15893	15246	14783	14136	13673	15015	13905	60	4380	500	10220	10	1	11901931	1800	-22.87	4.70	12	3.88	-661.00	3216.00	31750	20240628	-52.38	10460	20240718	44.55	31750	-52.38	20240628	10460	44.55	20240718	31750	-52.38	20240628	10460	44.55	20240718	5.44	N	295310	500	59 억	327738	N	N	0	N	N
43	20241024	141123	57	100.00	KOSDAQ	금속	N	N	N	N	N	14550	-50	5	-0.34	5373439910	378876	133.54	14350	14690	13850	18980	10220	14600	14182.44	2.75	59325	15893	15246	14783	14136	13673	15015	13905	60	4380	500	10220	10	1	11901931	1732	-22.01	4.52	12	3.18	-661.00	3216.00	31750	20240628	-54.17	10460	20240718	39.10	31750	-54.17	20240628	10460	39.10	20240718	31750	-54.17	20240628	10460	39.10	20240718	5.44	N	295310	500	59 억	327738	N	N	0	N	N
44	20241024	131135	57	100.00	KOSDAQ	금속	N	N	N	N	N	14030	-570	5	-3.90	4380600750	309973	109.26	14350	14640	13850	18980	10220	14600	14132.00	2.75	33878	15893	15246	14783	14136	13673	15015	13905	60	4380	500	10220	10	1	11901931	1670	-21.23	4.36	12	2.60	-661.00	3216.00	31750	20240628	-55.81	10460	20240718	34.13	31750	-55.81	20240628	10460	34.13	20240718	31750	-55.81	20240628	10460	34.13	20240718	5.44	N	295310	500	59 억	327738	N	N	0	N	N
45	20241024	121131	57	100.00	KOSDAQ	금속	N	N	N	N	N	13960	-640	5	-4.38	3853071200	272128	95.92	14350	14640	13850	18980	10220	14600	14158.83	2.75	13098	15893	15246	14783	14136	13673	15015	13905	60	4380	500	10220	10	1	11901931	1662	-21.12	4.34	12	2.29	-661.00	3216.00	31750	20240628	-56.03	10460	20240718	33.46	31750	-56.03	20240628	10460	33.46	20240718	31750	-56.03	20240628	10460	33.46	20240718	5.44	N	295310	500	59 억	327738	N	N	0	N	N
46	20241024	111128	57	100.00	KOSDAQ	금속	N	N	N	N	N	14080	-520	5	-3.56	2826881740	198807	70.07	14350	14640	14070	18980	10220	14600	14218.98	2.75	22834	15893	15246	14783	14136	13673	15015	13905	60	4380	500	10220	10	1	11901931	1676	-21.30	4.38	12	1.67	-661.00	3216.00	31750	20240628	-55.65	10460	20240718	34.61	31750	-55.65	20240628	10460	34.61	20240718	31750	-55.65	20240628	10460	34.61	20240718	5.44	N	295310	500	59 억	327738	N	N	0	N	N
47	20241024	101029	57	100.00	KOSDAQ	금속	N	N	N	N	N	14340	-260	5	-1.78	1485779640	104304	36.76	14350	14640	14100	18980	10220	14600	14244.26	2.75	16107	15893	15246	14783	14136	13673	15015	13905	60	4380	500	10220	10	1	11901931	1707	-21.69	4.46	12	0.88	-661.00	3216.00	31750	20240628	-54.83	10460	20240718	37.09	31750	-54.83	20240628	10460	37.09	20240718	31750	-54.83	20240628	10460	37.09	20240718	5.44	N	295310	500	59 억	327738	N	N	0	N	N
48	20241024	091202	57	100.00	KOSDAQ	금속	N	N	N	N	N	14120	-480	5	-3.29	426807700	29989	10.57	14350	14450	14100	18980	10220	14600	14230.54	2.75	-2743	15893	15246	14783	14136	13673	15015	13905	60	4380	500	10220	10	1	11901931	1681	-21.36	4.39	12	0.25	-661.00	3216.00	31750	20240628	-55.53	10460	20240718	34.99	31750	-55.53	20240628	10460	34.99	20240718	31750	-55.53	20240628	10460	34.99	20240718	5.44	N	295310	500	59 억	327738	N	N	0	N	N
49	20241023	161134	57	100.00	KOSDAQ	금속	N	N	N	N	N	14600	-440	5	-2.93	4115884980	280156	59.51	14920	15430	14320	19550	10530	15040	14691.54	2.98	-24241	16546	15792	15146	14392	13746	15470	14070	60	4510	500	10520	10	1	11901931	1738	-22.09	4.54	12	2.35	-661.00	3216.00	31750	20240628	-54.02	10460	20240718	39.58	31750	-54.02	20240628	10460	39.58	20240718	31750	-54.02	20240628	10460	39.58	20240718	5.82	N	295310	500	59 억	355016	N	N	0	N	N
50	20241023	151156	57	100.00	KOSDAQ	금속	N	N	N	N	N	14770	-270	5	-1.80	3963523200	269764	57.31	14920	15430	14320	19550	10530	15040	14692.51	2.98	-23533	16546	15792	15146	14392	13746	15470	14070	60	4510	500	10520	10	1	11901931	1758	-22.34	4.59	12	2.27	-661.00	3216.00	31750	20240628	-53.48	10460	20240718	41.20	31750	-53.48	20240628	10460	41.20	20240718	31750	-53.48	20240628	10460	41.20	20240718	5.82	N	295310	500	59 억	355016	N	N	0	N	N
51	20241023	141204	57	100.00	KOSDAQ	금속	N	N	N	N	N	14530	-510	5	-3.39	3414059070	232551	49.40	14920	15430	14320	19550	10530	15040	14680.84	2.98	-23924	16546	15792	15146	14392	13746	15470	14070	60	4510	500	10520	10	1	11901931	1729	-21.98	4.52	12	1.95	-661.00	3216.00	31750	20240628	-54.24	10460	20240718	38.91	31750	-54.24	20240628	10460	38.91	20240718	31750	-54.24	20240628	10460	38.91	20240718	5.82	N	295310	500	59 억	355016	N	N	0	N	N
52	20241023	131144	57	100.00	KOSDAQ	금속	N	N	N	N	N	14410	-630	5	-4.19	3058719530	208135	44.21	14920	15430	14320	19550	10530	15040	14695.78	2.98	-30606	16546	15792	15146	14392	13746	15470	14070	60	4510	500	10520	10	1	11901931	1715	-21.80	4.48	12	1.75	-661.00	3216.00	31750	20240628	-54.61	10460	20240718	37.76	31750	-54.61	20240628	10460	37.76	20240718	31750	-54.61	20240628	10460	37.76	20240718	5.82	N	295310	500	59 억	355016	N	N	0	N	N
53	20241023	121139	57	100.00	KOSDAQ	금속	N	N	N	N	N	14470	-570	5	-3.79	2806217660	190597	40.49	14920	15430	14320	19550	10530	15040	14723.24	2.98	-31575	16546	15792	15146	14392	13746	15470	14070	60	4510	500	10520	10	1	11901931	1722	-21.89	4.50	12	1.60	-661.00	3216.00	31750	20240628	-54.43	10460	20240718	38.34	31750	-54.43	20240628	10460	38.34	20240718	31750	-54.43	20240628	10460	38.34	20240718	5.82	N	295310	500	59 억	355016	N	N	0	N	N
54	20241023	111133	57	100.00	KOSDAQ	금속	N	N	N	N	N	14440	-600	5	-3.99	2582528530	175109	37.20	14920	15430	14320	19550	10530	15040	14748.05	2.98	-35747	16546	15792	15146	14392	13746	15470	14070	60	4510	500	10520	10	1	11901931	1719	-21.85	4.49	12	1.47	-661.00	3216.00	31750	20240628	-54.52	10460	20240718	38.05	31750	-54.52	20240628	10460	38.05	20240718	31750	-54.52	20240628	10460	38.05	20240718	5.82	N	295310	500	59 억	355016	N	N	0	N	N
55	20241023	101138	57	100.00	KOSDAQ	금속	N	N	N	N	N	14620	-420	5	-2.79	1254168230	83534	17.75	14920	15430	14620	19550	10530	15040	15013.85	2.98	-14201	16546	15792	15146	14392	13746	15470	14070	60	4510	500	10520	10	1	11901931	1740	-22.12	4.55	12	0.70	-661.00	3216.00	31750	20240628	-53.95	10460	20240718	39.77	31750	-53.95	20240628	10460	39.77	20240718	31750	-53.95	20240628	10460	39.77	20240718	5.82	N	295310	500	59 억	355016	N	N	0	N	N
56	20241023	091139	57	100.00	KOSDAQ	금속	N	N	N	N	N	15160	120	2	0.80	238031320	15742	3.34	14920	15200	14920	19550	10530	15040	15120.99	2.98	1655	16546	15792	15146	14392	13746	15470	14070	60	4510	500	10520	10	1	11901931	1804	-22.93	4.71	12	0.13	-661.00	3216.00	31750	20240628	-52.25	10460	20240718	44.93	31750	-52.25	20240628	10460	44.93	20240718	31750	-52.25	20240628	10460	44.93	20240718	5.82	N	295310	500	59 억	355016	N	N	0	N	N
57	20241022	161124	57	100.00	KOSDAQ	금속	N	N	N	N	N	15040	-830	5	-5.23	7052107940	468113	82.10	15890	15900	14500	20600	11110	15870	15064.99	3.23	-23857	16896	16382	15656	15142	14416	16640	15400	60	4730	500	11100	10	1	11901931	1790	-22.75	4.68	12	3.93	-661.00	3216.00	31750	20240628	-52.63	10460	20240718	43.79	31750	-52.63	20240628	10460	43.79	20240718	31750	-52.63	20240628	10460	43.79	20240718	5.74	N	295310	500	59 억	384310	N	N	1105	N	N
58	20241022	151138	57	100.00	KOSDAQ	금속	N	N	N	N	N	15140	-730	5	-4.60	6811240670	452172	79.30	15890	15900	14500	20600	11110	15870	15063.38	3.23	-20879	16896	16382	15656	15142	14416	16640	15400	60	4730	500	11100	10	1	11901931	1802	-22.90	4.71	12	3.80	-661.00	3216.00	31750	20240628	-52.31	10460	20240718	44.74	31750	-52.31	20240628	10460	44.74	20240718	31750	-52.31	20240628	10460	44.74	20240718	5.74	N	295310	500	59 억	384310	N	N	1105	N	N
59	20241022	141138	57	100.00	KOSDAQ	금속	N	N	N	N	N	15010	-860	5	-5.42	6282372620	417279	73.18	15890	15900	14500	20600	11110	15870	15055.57	3.23	-22302	16896	16382	15656	15142	14416	16640	15400	60	4730	500	11100	10	1	11901931	1786	-22.71	4.67	12	3.51	-661.00	3216.00	31750	20240628	-52.72	10460	20240718	43.50	31750	-52.72	20240628	10460	43.50	20240718	31750	-52.72	20240628	10460	43.50	20240718	5.74	N	295310	500	59 억	384310	N	N	1105	N	N
60	20241022	131139	57	100.00	KOSDAQ	금속	N	N	N	N	N	15060	-810	5	-5.10	5884641470	390911	68.56	15890	15900	14500	20600	11110	15870	15053.66	3.23	-15415	16896	16382	15656	15142	14416	16640	15400	60	4730	500	11100	10	1	11901931	1792	-22.78	4.68	12	3.28	-661.00	3216.00	31750	20240628	-52.57	10460	20240718	43.98	31750	-52.57	20240628	10460	43.98	20240718	31750	-52.57	20240628	10460	43.98	20240718	5.74	N	295310	500	59 억	384310	N	N	1105	N	N
61	20241022	121134	57	100.00	KOSDAQ	금속	N	N	N	N	N	15080	-790	5	-4.98	5327520840	353865	62.06	15890	15900	14500	20600	11110	15870	15055.24	3.23	-25692	16896	16382	15656	15142	14416	16640	15400	60	4730	500	11100	10	1	11901931	1795	-22.81	4.69	12	2.97	-661.00	3216.00	31750	20240628	-52.50	10460	20240718	44.17	31750	-52.50	20240628	10460	44.17	20240718	31750	-52.50	20240628	10460	44.17	20240718	5.74	N	295310	500	59 억	384310	N	N	1105	N	N
62	20241022	111130	57	100.00	KOSDAQ	금속	N	N	N	N	N	15040	-830	5	-5.23	4952831760	329003	57.70	15890	15900	14500	20600	11110	15870	15054.06	3.23	-26360	16896	16382	15656	15142	14416	16640	15400	60	4730	500	11100	10	1	11901931	1790	-22.75	4.68	12	2.76	-661.00	3216.00	31750	20240628	-52.63	10460	20240718	43.79	31750	-52.63	20240628	10460	43.79	20240718	31750	-52.63	20240628	10460	43.79	20240718	5.74	N	295310	500	59 억	384310	N	N	1105	N	N
63	20241022	101133	57	100.00	KOSDAQ	금속	N	N	N	N	N	14750	-1120	5	-7.06	4021325880	266355	46.71	15890	15900	14500	20600	11110	15870	15097.62	3.23	-15042	16896	16382	15656	15142	14416	16640	15400	60	4730	500	11100	10	1	11901931	1756	-22.31	4.59	12	2.24	-661.00	3216.00	31750	20240628	-53.54	10460	20240718	41.01	31750	-53.54	20240628	10460	41.01	20240718	31750	-53.54	20240628	10460	41.01	20240718	5.74	N	295310	500	59 억	384310	N	N	1105	N	N
64	20241022	091131	57	100.00	KOSDAQ	금속	N	N	N	N	N	15600	-270	5	-1.70	764156020	49234	8.63	15890	15900	14500	20600	11110	15870	15520.90	3.23	-7566	16896	16382	15656	15142	14416	16640	15400	60	4730	500	11100	10	1	11901931	1857	-23.60	4.85	12	0.41	-661.00	3216.00	31750	20240628	-50.87	10460	20240718	49.14	31750	-50.87	20240628	10460	49.14	20240718	31750	-50.87	20240628	10460	49.14	20240718	5.74	N	295310	500	59 억	384310	N	N	1105	N	N
65	20241021	161119	57	100.00	KOSDAQ	금속	N	N	N	N	N	15870	1000	2	6.72	8793678130	566369	107.22	15010	16170	14930	19330	10410	14870	15525.93	2.38	109505	16536	15702	15266	14432	13996	15485	14215	60	4460	500	10400	10	1	11901931	1889	-24.01	4.93	12	4.76	-661.00	3216.00	31750	20240628	-50.02	10460	20240718	51.72	31750	-50.02	20240628	10460	51.72	20240718	31750	-50.02	20240628	10460	51.72	20240718	5.28	N	295310	500	59 억	282877	N	N	1105	N	N
66	20241021	151127	57	100.00	KOSDAQ	금속	N	N	N	N	N	15920	1050	2	7.06	8485783470	547018	103.56	15010	16170	14930	19330	10410	14870	15512.80	2.38	104332	16536	15702	15266	14432	13996	15485	14215	60	4460	500	10400	10	1	11901931	1895	-24.08	4.95	12	4.60	-661.00	3216.00	31750	20240628	-49.86	10460	20240718	52.20	31750	-49.86	20240628	10460	52.20	20240718	31750	-49.86	20240628	10460	52.20	20240718	5.28	N	295310	500	59 억	282877	N	N	0	N	N
67	20241021	141131	57	100.00	KOSDAQ	금속	N	N	N	N	N	16020	1150	2	7.73	7477305060	483932	91.61	15010	16110	14930	19330	10410	14870	15451.15	2.38	87771	16536	15702	15266	14432	13996	15485	14215	60	4460	500	10400	10	1	11901931	1907	-24.24	4.98	12	4.07	-661.00	3216.00	31750	20240628	-49.54	10460	20240718	53.15	31750	-49.54	20240628	10460	53.15	20240718	31750	-49.54	20240628	10460	53.15	20240718	5.28	N	295310	500	59 억	282877	N	N	0	N	N
68	20241021	131127	57	100.00	KOSDAQ	금속	N	N	N	N	N	15310	440	2	2.96	4749800410	311312	58.93	15010	15600	14930	19330	10410	14870	15257.36	2.38	36739	16536	15702	15266	14432	13996	15485	14215	60	4460	500	10400	10	1	11901931	1822	-23.16	4.76	12	2.62	-661.00	3216.00	31750	20240628	-51.78	10460	20240718	46.37	31750	-51.78	20240628	10460	46.37	20240718	31750	-51.78	20240628	10460	46.37	20240718	5.28	N	295310	500	59 억	282877	N	N	0	N	N
69	20241021	121126	57	100.00	KOSDAQ	금속	N	N	N	N	N	15260	390	2	2.62	4597351980	301354	57.05	15010	15600	14930	19330	10410	14870	15255.65	2.38	38869	16536	15702	15266	14432	13996	15485	14215	60	4460	500	10400	10	1	11901931	1816	-23.09	4.75	12	2.53	-661.00	3216.00	31750	20240628	-51.94	10460	20240718	45.89	31750	-51.94	20240628	10460	45.89	20240718	31750	-51.94	20240628	10460	45.89	20240718	5.28	N	295310	500	59 억	282877	N	N	0	N	N
70	20241021	111120	57	100.00	KOSDAQ	금속	N	N	N	N	N	15270	400	2	2.69	4392422580	287963	54.51	15010	15600	14930	19330	10410	14870	15253.43	2.38	44060	16536	15702	15266	14432	13996	15485	14215	60	4460	500	10400	10	1	11901931	1817	-23.10	4.75	12	2.42	-661.00	3216.00	31750	20240628	-51.91	10460	20240718	45.98	31750	-51.91	20240628	10460	45.98	20240718	31750	-51.91	20240628	10460	45.98	20240718	5.28	N	295310	500	59 억	282877	N	N	0	N	N
71	20241021	101126	57	100.00	KOSDAQ	금속	N	N	N	N	N	15150	280	2	1.88	3150643540	205643	38.93	15010	15600	14960	19330	10410	14870	15320.94	2.38	27331	16536	15702	15266	14432	13996	15485	14215	60	4460	500	10400	10	1	11901931	1803	-22.92	4.71	12	1.73	-661.00	3216.00	31750	20240628	-52.28	10460	20240718	44.84	31750	-52.28	20240628	10460	44.84	20240718	31750	-52.28	20240628	10460	44.84	20240718	5.28	N	295310	500	59 억	282877	N	N	0	N	N
72	20241021	091123	57	100.00	KOSDAQ	금속	N	N	N	N	N	15220	350	2	2.35	1302456510	85367	16.16	15010	15600	14960	19330	10410	14870	15257.14	2.38	24230	16536	15702	15266	14432	13996	15485	14215	60	4460	500	10400	10	1	11901931	1811	-23.03	4.73	12	0.72	-661.00	3216.00	31750	20240628	-52.06	10460	20240718	45.51	31750	-52.06	20240628	10460	45.51	20240718	31750	-52.06	20240628	10460	45.51	20240718	5.28	N	295310	500	59 억	282877	N	N	0	N	N
73	20241018	161121	57	100.00	KOSDAQ	금속	N	N	N	N	N	14870	-1130	5	-7.06	7900464440	515320	67.36	15890	16100	14830	20800	11200	16000	15331.93	2.00	49250	18626	17312	16466	15152	14306	16890	14730	60	4800	500	11200	10	1	11901931	1770	-22.50	4.62	12	4.33	-661.00	3216.00	31750	20240628	-53.17	10460	20240718	42.16	31750	-53.17	20240628	10460	42.16	20240718	31750	-53.17	20240628	10460	42.16	20240718	5.16	N	295310	500	59 억	238363	N	N	0	N	N
74	20241018	151149	57	100.00	KOSDAQ	금속	N	N	N	N	N	14990	-1010	5	-6.31	7215183140	469285	61.35	15890	16100	14830	20800	11200	16000	15374.53	2.00	43549	18626	17312	16466	15152	14306	16890	14730	60	4800	500	11200	10	1	11901931	1784	-22.68	4.66	12	3.94	-661.00	3216.00	31750	20240628	-52.79	10460	20240718	43.31	31750	-52.79	20240628	10460	43.31	20240718	31750	-52.79	20240628	10460	43.31	20240718	5.16	N	295310	500	59 억	238363	N	N	0	N	N
75	20241018	141151	57	100.00	KOSDAQ	금속	N	N	N	N	N	14960	-1040	5	-6.50	5717924120	369463	48.30	15890	16100	14880	20800	11200	16000	15475.97	2.00	23812	18626	17312	16466	15152	14306	16890	14730	60	4800	500	11200	10	1	11901931	1781	-22.63	4.65	12	3.10	-661.00	3216.00	31750	20240628	-52.88	10460	20240718	43.02	31750	-52.88	20240628	10460	43.02	20240718	31750	-52.88	20240628	10460	43.02	20240718	5.16	N	295310	500	59 억	238363	N	N	0	N	N
76	20241018	131134	57	100.00	KOSDAQ	금속	N	N	N	N	N	15460	-540	5	-3.38	4036046280	258234	33.76	15890	16100	15330	20800	11200	16000	15629.07	2.00	26400	18626	17312	16466	15152	14306	16890	14730	60	4800	500	11200	10	1	11901931	1840	-23.39	4.81	12	2.17	-661.00	3216.00	31750	20240628	-51.31	10460	20240718	47.80	31750	-51.31	20240628	10460	47.80	20240718	31750	-51.31	20240628	10460	47.80	20240718	5.16	N	295310	500	59 억	238363	N	N	0	N	N
77	20241018	121149	57	100.00	KOSDAQ	금속	N	N	N	N	N	15430	-570	5	-3.56	3701747110	236560	30.92	15890	16100	15330	20800	11200	16000	15647.88	2.00	24655	18626	17312	16466	15152	14306	16890	14730	60	4800	500	11200	10	1	11901931	1836	-23.34	4.80	12	1.99	-661.00	3216.00	31750	20240628	-51.40	10460	20240718	47.51	31750	-51.40	20240628	10460	47.51	20240718	31750	-51.40	20240628	10460	47.51	20240718	5.16	N	295310	500	59 억	238363	N	N	0	N	N
78	20241018	111143	57	100.00	KOSDAQ	금속	N	N	N	N	N	15560	-440	5	-2.75	3183531590	203014	26.54	15890	16100	15330	20800	11200	16000	15680.97	2.00	19951	18626	17312	16466	15152	14306	16890	14730	60	4800	500	11200	10	1	11901931	1852	-23.54	4.84	12	1.71	-661.00	3216.00	31750	20240628	-50.99	10460	20240718	48.76	31750	-50.99	20240628	10460	48.76	20240718	31750	-50.99	20240628	10460	48.76	20240718	5.16	N	295310	500	59 억	238363	N	N	0	N	N
79	20241018	101129	57	100.00	KOSDAQ	금속	N	N	N	N	N	15680	-320	5	-2.00	2812322020	179353	23.45	15890	16100	15330	20800	11200	16000	15679.95	2.00	22322	18626	17312	16466	15152	14306	16890	14730	60	4800	500	11200	10	1	11901931	1866	-23.72	4.88	12	1.51	-661.00	3216.00	31750	20240628	-50.61	10460	20240718	49.90	31750	-50.61	20240628	10460	49.90	20240718	31750	-50.61	20240628	10460	49.90	20240718	5.16	N	295310	500	59 억	238363	N	N	0	N	N
80	20241018	091128	57	100.00	KOSDAQ	금속	N	N	N	N	N	15900	-100	5	-0.62	293438870	18409	2.41	15890	16060	15840	20800	11200	16000	15939.19	2.00	-6195	18626	17312	16466	15152	14306	16890	14730	60	4800	500	11200	10	1	11901931	1892	-24.05	4.94	12	0.15	-661.00	3216.00	31750	20240628	-49.92	10460	20240718	52.01	31750	-49.92	20240628	10460	52.01	20240718	31750	-49.92	20240628	10460	52.01	20240718	5.16	N	295310	500	59 억	238363	N	N	0	N	N
81	20241017	161125	57	100.00	KOSDAQ	금속	N	N	N	N	N	16000	-1130	5	-6.60	12377685630	760631	84.82	17130	17780	15620	22250	12000	17130	16273.07	2.54	-50492	18876	18002	17346	16472	15816	17675	16145	60	5120	500	11990	10	1	11901931	1904	-24.21	4.98	12	6.39	-661.00	3216.00	31750	20240628	-49.61	10460	20240718	52.96	31750	-49.61	20240628	10460	52.96	20240718	31750	-49.61	20240628	10460	52.96	20240718	4.65	N	295310	500	59 억	302606	N	N	8	N	N
82	20241017	151129	57	100.00	KOSDAQ	금속	N	N	N	N	N	16030	-1100	5	-6.42	11986562580	736099	82.08	17130	17780	15620	22250	12000	17130	16283.52	2.54	-52522	18876	18002	17346	16472	15816	17675	16145	60	5120	500	11990	10	1	11901931	1908	-24.25	4.98	12	6.18	-661.00	3216.00	31750	20240628	-49.51	10460	20240718	53.25	31750	-49.51	20240628	10460	53.25	20240718	31750	-49.51	20240628	10460	53.25	20240718	4.65	N	295310	500	59 억	302606	N	N	8	N	N
83	20241017	141133	57	100.00	KOSDAQ	금속	N	N	N	N	N	16110	-1020	5	-5.95	10888322590	667813	74.47	17130	17780	15620	22250	12000	17130	16304.04	2.54	-30361	18876	18002	17346	16472	15816	17675	16145	60	5120	500	11990	10	1	11901931	1917	-24.37	5.01	12	5.61	-661.00	3216.00	31750	20240628	-49.26	10460	20240718	54.02	31750	-49.26	20240628	10460	54.02	20240718	31750	-49.26	20240628	10460	54.02	20240718	4.65	N	295310	500	59 억	302606	N	N	8	N	N
84	20241017	131126	57	100.00	KOSDAQ	금속	N	N	N	N	N	15930	-1200	5	-7.01	10019570540	613745	68.44	17130	17780	15620	22250	12000	17130	16324.86	2.54	-10271	18876	18002	17346	16472	15816	17675	16145	60	5120	500	11990	10	1	11901931	1896	-24.10	4.95	12	5.16	-661.00	3216.00	31750	20240628	-49.83	10460	20240718	52.29	31750	-49.83	20240628	10460	52.29	20240718	31750	-49.83	20240628	10460	52.29	20240718	4.65	N	295310	500	59 억	302606	N	N	8	N	N
85	20241017	121133	57	100.00	KOSDAQ	금속	N	N	N	N	N	16320	-810	5	-4.73	8761026070	536159	59.79	17130	17780	15620	22250	12000	17130	16339.86	2.54	-2818	18876	18002	17346	16472	15816	17675	16145	60	5120	500	11990	10	1	11901931	1942	-24.69	5.07	12	4.50	-661.00	3216.00	31750	20240628	-48.60	10460	20240718	56.02	31750	-48.60	20240628	10460	56.02	20240718	31750	-48.60	20240628	10460	56.02	20240718	4.65	N	295310	500	59 억	302606	N	N	8	N	N
86	20241017	111131	57	100.00	KOSDAQ	금속	N	N	N	N	N	16470	-660	5	-3.85	7884854960	482820	53.84	17130	17780	15620	22250	12000	17130	16330.29	2.54	-1153	18876	18002	17346	16472	15816	17675	16145	60	5120	500	11990	10	1	11901931	1960	-24.92	5.12	12	4.06	-661.00	3216.00	31750	20240628	-48.13	10460	20240718	57.46	31750	-48.13	20240628	10460	57.46	20240718	31750	-48.13	20240628	10460	57.46	20240718	4.65	N	295310	500	59 억	302606	N	N	8	N	N
87	20241017	101128	57	100.00	KOSDAQ	금속	N	N	N	N	N	16120	-1010	5	-5.90	4721380000	285447	31.83	17130	17780	15960	22250	12000	17130	16539.61	2.54	-18218	18876	18002	17346	16472	15816	17675	16145	60	5120	500	11990	10	1	11901931	1919	-24.39	5.01	12	2.40	-661.00	3216.00	31750	20240628	-49.23	10460	20240718	54.11	31750	-49.23	20240628	10460	54.11	20240718	31750	-49.23	20240628	10460	54.11	20240718	4.65	N	295310	500	59 억	302606	N	N	8	N	N
88	20241017	091120	57	100.00	KOSDAQ	금속	N	N	N	N	N	17040	-90	5	-0.53	827289000	47580	5.31	17130	17780	17040	22250	12000	17130	17389.14	2.54	4877	18876	18002	17346	16472	15816	17675	16145	60	5120	500	11990	10	1	11901931	2028	-25.78	5.30	12	0.40	-661.00	3216.00	31750	20240628	-46.33	10460	20240718	62.91	31750	-46.33	20240628	10460	62.91	20240718	31750	-46.33	20240628	10460	62.91	20240718	4.65	N	295310	500	59 억	302606	N	N	8	N	N
89	20241016	161115	57	100.00	KOSDAQ	금속	N	N	N	N	N	17130	-590	5	-3.33	15598747850	889378	68.49	17720	18220	16690	23000	12410	17720	17539.16	3.30	-98273	18593	18156	17843	17406	17093	18375	17625	60	5280	500	12400	10	1	11901931	2039	-25.92	5.33	12	7.47	-661.00	3216.00	31750	20240628	-46.05	10460	20240718	63.77	31750	-46.05	20240628	10460	63.77	20240718	31750	-46.05	20240628	10460	63.77	20240718	2.62	N	295310	500	59 억	393245	N	N	8	N	N
90	20241016	151122	57	100.00	KOSDAQ	금속	N	N	N	N	N	16840	-880	5	-4.97	14586359270	829942	63.91	17720	18220	16690	23000	12410	17720	17575.08	3.30	-100475	18593	18156	17843	17406	17093	18375	17625	60	5280	500	12400	10	1	11901931	2004	-25.48	5.24	12	6.97	-661.00	3216.00	31750	20240628	-46.96	10460	20240718	60.99	31750	-46.96	20240628	10460	60.99	20240718	31750	-46.96	20240628	10460	60.99	20240718	2.62	N	295310	500	59 억	393245	N	N	4	N	N
91	20241016	141123	57	100.00	KOSDAQ	금속	N	N	N	N	N	17540	-180	5	-1.02	12142767090	686889	52.89	17720	18220	17240	23000	12410	17720	17677.89	3.30	-76884	18593	18156	17843	17406	17093	18375	17625	60	5280	500	12400	10	1	11901931	2088	-26.54	5.45	12	5.77	-661.00	3216.00	31750	20240628	-44.76	10460	20240718	67.69	31750	-44.76	20240628	10460	67.69	20240718	31750	-44.76	20240628	10460	67.69	20240718	2.62	N	295310	500	59 억	393245	N	N	4	N	N
92	20241016	131118	57	100.00	KOSDAQ	금속	N	N	N	N	N	17690	-30	5	-0.17	10787725630	609417	46.93	17720	18220	17240	23000	12410	17720	17701.70	3.30	-47595	18593	18156	17843	17406	17093	18375	17625	60	5280	500	12400	10	1	11901931	2105	-26.76	5.50	12	5.12	-661.00	3216.00	31750	20240628	-44.28	10460	20240718	69.12	31750	-44.28	20240628	10460	69.12	20240718	31750	-44.28	20240628	10460	69.12	20240718	2.62	N	295310	500	59 억	393245	N	N	4	N	N
93	20241016	121118	57	100.00	KOSDAQ	금속	N	N	N	N	N	17590	-130	5	-0.73	9655410520	545122	41.98	17720	18220	17240	23000	12410	17720	17712.38	3.30	-27414	18593	18156	17843	17406	17093	18375	17625	60	5280	500	12400	10	1	11901931	2094	-26.61	5.47	12	4.58	-661.00	3216.00	31750	20240628	-44.60	10460	20240718	68.16	31750	-44.60	20240628	10460	68.16	20240718	31750	-44.60	20240628	10460	68.16	20240718	2.62	N	295310	500	59 억	393245	N	N	4	N	N
94	20241016	111116	57	100.00	KOSDAQ	금속	N	N	N	N	N	17570	-150	5	-0.85	8983913100	506918	39.04	17720	18220	17240	23000	12410	17720	17722.62	3.30	-9621	18593	18156	17843	17406	17093	18375	17625	60	5280	500	12400	10	1	11901931	2091	-26.58	5.46	12	4.26	-661.00	3216.00	31750	20240628	-44.66	10460	20240718	67.97	31750	-44.66	20240628	10460	67.97	20240718	31750	-44.66	20240628	10460	67.97	20240718	2.62	N	295310	500	59 억	393245	N	N	4	N	N
95	20241016	101116	57	100.00	KOSDAQ	금속	N	N	N	N	N	17740	20	2	0.11	3855434100	220944	17.01	17720	17790	17240	23000	12410	17720	17449.31	3.30	16357	18593	18156	17843	17406	17093	18375	17625	60	5280	500	12400	10	1	11901931	2111	-26.84	5.52	12	1.86	-661.00	3216.00	31750	20240628	-44.13	10460	20240718	69.60	31750	-44.13	20240628	10460	69.60	20240718	31750	-44.13	20240628	10460	69.60	20240718	2.62	N	295310	500	59 억	393245	N	N	4	N	N
96	20241016	091119	57	100.00	KOSDAQ	금속	N	N	N	N	N	17460	-260	5	-1.47	1400667550	80328	6.19	17720	17750	17260	23000	12410	17720	17435.37	3.30	14982	18593	18156	17843	17406	17093	18375	17625	60	5280	500	12400	10	1	11901931	2078	-26.41	5.43	12	0.67	-661.00	3216.00	31750	20240628	-45.01	10460	20240718	66.92	31750	-45.01	20240628	10460	66.92	20240718	31750	-45.01	20240628	10460	66.92	20240718	2.62	N	295310	500	59 억	393245	N	N	4	N	N
97	20241015	161111	57	100.00	KOSDAQ	금속	N	N	N	N	N	17720	-30	5	-0.17	22908726190	1280732	27.27	17540	18280	17530	23050	12430	17750	17887.35	3.39	-11689	19690	18720	17500	16530	15310	19205	17015	60	5300	500	12420	10	1	11901931	2109	-26.81	5.51	12	10.76	-661.00	3216.00	31750	20240628	-44.19	10460	20240718	69.41	31750	-44.19	20240628	10460	69.41	20240718	31750	-44.19	20240628	10460	69.41	20240718	2.49	N	295310	500	59 억	403823	N	N	4	N	N
98	20241015	151120	57	100.00	KOSDAQ	금속	N	N	N	N	N	17610	-140	5	-0.79	21983223690	1228242	26.16	17540	18280	17530	23050	12430	17750	17898.12	3.39	-14678	19690	18720	17500	16530	15310	19205	17015	60	5300	500	12420	10	1	11901931	2096	-26.64	5.48	12	10.32	-661.00	3216.00	31750	20240628	-44.54	10460	20240718	68.36	31750	-44.54	20240628	10460	68.36	20240718	31750	-44.54	20240628	10460	68.36	20240718	2.49	N	295310	500	59 억	403823	N	N	280	N	N
99	20241015	141120	57	100.00	KOSDAQ	금속	N	N	N	N	N	17670	-80	5	-0.45	19906703960	1110419	23.65	17540	18280	17530	23050	12430	17750	17927.20	3.39	-11637	19690	18720	17500	16530	15310	19205	17015	60	5300	500	12420	10	1	11901931	2103	-26.73	5.49	12	9.33	-661.00	3216.00	31750	20240628	-44.35	10460	20240718	68.93	31750	-44.35	20240628	10460	68.93	20240718	31750	-44.35	20240628	10460	68.93	20240718	2.49	N	295310	500	59 억	403823	N	N	280	N	N
100	20241015	131117	57	100.00	KOSDAQ	금속	N	N	N	N	N	17770	20	2	0.11	18111557210	1008698	21.48	17540	18280	17530	23050	12430	17750	17955.38	3.39	6746	19690	18720	17500	16530	15310	19205	17015	60	5300	500	12420	10	1	11901931	2115	-26.88	5.53	12	8.48	-661.00	3216.00	31750	20240628	-44.03	10460	20240718	69.89	31750	-44.03	20240628	10460	69.89	20240718	31750	-44.03	20240628	10460	69.89	20240718	2.49	N	295310	500	59 억	403823	N	N	280	N	N
101	20241015	121120	57	100.00	KOSDAQ	금속	N	N	N	N	N	17900	150	2	0.85	16232747790	903506	19.24	17540	18280	17530	23050	12430	17750	17966.40	3.39	47832	19690	18720	17500	16530	15310	19205	17015	60	5300	500	12420	10	1	11901931	2130	-27.08	5.57	12	7.59	-661.00	3216.00	31750	20240628	-43.62	10460	20240718	71.13	31750	-43.62	20240628	10460	71.13	20240718	31750	-43.62	20240628	10460	71.13	20240718	2.49	N	295310	500	59 억	403823	N	N	280	N	N
102	20241015	111124	57	100.00	KOSDAQ	금속	N	N	N	N	N	18090	340	2	1.92	13986229780	778690	16.58	17540	18280	17530	23050	12430	17750	17961.23	3.39	76553	19690	18720	17500	16530	15310	19205	17015	60	5300	500	12420	10	1	11901931	2153	-27.37	5.62	12	6.54	-661.00	3216.00	31750	20240628	-43.02	10460	20240718	72.94	31750	-43.02	20240628	10460	72.94	20240718	31750	-43.02	20240628	10460	72.94	20240718	2.49	N	295310	500	59 억	403823	N	N	280	N	N
103	20241015	101122	57	100.00	KOSDAQ	금속	N	N	N	N	N	18020	270	2	1.52	9518288930	531025	11.31	17540	18280	17530	23050	12430	17750	17924.37	3.39	35670	19690	18720	17500	16530	15310	19205	17015	60	5300	500	12420	10	1	11901931	2145	-27.26	5.60	12	4.46	-661.00	3216.00	31750	20240628	-43.24	10460	20240718	72.28	31750	-43.24	20240628	10460	72.28	20240718	31750	-43.24	20240628	10460	72.28	20240718	2.49	N	295310	500	59 억	403823	N	N	280	N	N
104	20241015	091116	57	100.00	KOSDAQ	금속	N	N	N	N	N	17970	220	2	1.24	3933665510	219012	4.66	17540	18280	17530	23050	12430	17750	17960.96	3.39	21798	19690	18720	17500	16530	15310	19205	17015	60	5300	500	12420	10	1	11901931	2139	-27.19	5.59	12	1.84	-661.00	3216.00	31750	20240628	-43.40	10460	20240718	71.80	31750	-43.40	20240628	10460	71.80	20240718	31750	-43.40	20240628	10460	71.80	20240718	2.49	N	295310	500	59 억	403823	N	N	280	N	N
105	20241014	161049	57	100.00	KOSDAQ	금속	N	N	N	N	N	17750	1530	2	9.43	82772937470	4670880	1051.92	17110	18470	16280	21050	11360	16220	17721.03	1.96	189503	17673	16946	16573	15846	15473	16760	15660	60	4830	500	11350	10	1	11901931	2113	-26.85	5.52	12	39.24	-661.00	3216.00	31750	20240628	-44.09	10460	20240718	69.69	31750	-44.09	20240628	10460	69.69	20240718	31750	-44.09	20240628	10460	69.69	20240718	2.16	N	295310	500	59 억	232792	N	N	280	N	N
106	20241014	151103	57	100.00	KOSDAQ	금속	N	N	N	N	N	17780	1560	2	9.62	81277625240	4586491	1032.92	17110	18470	16280	21050	11360	16220	17721.09	1.96	189580	17673	16946	16573	15846	15473	16760	15660	60	4830	500	11350	10	1	11901931	2116	-26.90	5.53	12	38.54	-661.00	3216.00	31750	20240628	-44.00	10460	20240718	69.98	31750	-44.00	20240628	10460	69.98	20240718	31750	-44.00	20240628	10460	69.98	20240718	2.16	N	295310	500	59 억	232792	N	N	0	N	N
107	20241014	141103	57	100.00	KOSDAQ	금속	N	N	N	N	N	17960	1740	2	10.73	69721901830	3947201	888.94	17110	18240	16280	21050	11360	16220	17663.63	1.96	142628	17673	16946	16573	15846	15473	16760	15660	60	4830	500	11350	10	1	11901931	2138	-27.17	5.58	12	33.16	-661.00	3216.00	31750	20240628	-43.43	10460	20240718	71.70	31750	-43.43	20240628	10460	71.70	20240718	31750	-43.43	20240628	10460	71.70	20240718	2.16	N	295310	500	59 억	232792	N	N	0	N	N
108	20241014	131101	57	100.00	KOSDAQ	금속	N	N	N	N	N	17910	1690	2	10.42	57426082010	3265177	735.35	17110	18210	16280	21050	11360	16220	17587.44	1.96	31905	17673	16946	16573	15846	15473	16760	15660	60	4830	500	11350	10	1	11901931	2132	-27.10	5.57	12	27.43	-661.00	3216.00	31750	20240628	-43.59	10460	20240718	71.22	31750	-43.59	20240628	10460	71.22	20240718	31750	-43.59	20240628	10460	71.22	20240718	2.16	N	295310	500	59 억	232792	N	N	0	N	N
109	20241014	121053	57	100.00	KOSDAQ	금속	N	N	N	N	N	17950	1730	2	10.67	38939908630	2233981	503.11	17110	18190	16280	21050	11360	16220	17430.73	1.96	32128	17673	16946	16573	15846	15473	16760	15660	60	4830	500	11350	10	1	11901931	2136	-27.16	5.58	12	18.77	-661.00	3216.00	31750	20240628	-43.46	10460	20240718	71.61	31750	-43.46	20240628	10460	71.61	20240718	31750	-43.46	20240628	10460	71.61	20240718	2.16	N	295310	500	59 억	232792	N	N	0	N	N
110	20241014	111051	57	100.00	KOSDAQ	금속	N	N	N	N	N	16520	300	2	1.85	24461267490	1414891	318.65	17110	18190	16280	21050	11360	16220	17288.45	1.96	-28630	17673	16946	16573	15846	15473	16760	15660	60	4830	500	11350	10	1	11901931	1966	-24.99	5.14	12	11.89	-661.00	3216.00	31750	20240628	-47.97	10460	20240718	57.93	31750	-47.97	20240628	10460	57.93	20240718	31750	-47.97	20240628	10460	57.93	20240718	2.16	N	295310	500	59 억	232792	N	N	0	N	N
111	20241014	101054	57	100.00	KOSDAQ	금속	N	N	N	N	N	16500	280	2	1.73	20895287720	1197293	269.64	17110	18190	16330	21050	11360	16220	17452.12	1.96	-18391	17673	16946	16573	15846	15473	16760	15660	60	4830	500	11350	10	1	11901931	1964	-24.96	5.13	12	10.06	-661.00	3216.00	31750	20240628	-48.03	10460	20240718	57.74	31750	-48.03	20240628	10460	57.74	20240718	31750	-48.03	20240628	10460	57.74	20240718	2.16	N	295310	500	59 억	232792	N	N	0	N	N
112	20241014	091057	57	100.00	KOSDAQ	금속	N	N	N	N	N	17930	1710	2	10.54	10748347330	603625	135.94	17110	18190	17100	21050	11360	16220	17806.35	1.96	22186	17673	16946	16573	15846	15473	16760	15660	60	4830	500	11350	10	1	11901931	2134	-27.13	5.58	12	5.07	-661.00	3216.00	31750	20240628	-43.53	10460	20240718	71.41	31750	-43.53	20240628	10460	71.41	20240718	31750	-43.53	20240628	10460	71.41	20240718	2.16	N	295310	500	59 억	232792	N	N	0	N	N
113	20241011	161036	57	100.00	KOSDAQ	금속	N	N	N	N	N	16220	-590	5	-3.51	7413611500	440190	58.10	17100	17300	16200	21850	11770	16810	16843.22	3.04	-134530	18010	17410	16780	16180	15550	17710	16480	60	5040	500	11760	10	1	11901931	1930	-24.54	5.04	12	3.70	-661.00	3216.00	31750	20240628	-48.91	10460	20240718	55.07	31750	-48.91	20240628	10460	55.07	20240718	31750	-48.91	20240628	10460	55.07	20240718	1.99	N	295310	500	59 억	361584	N	N	0	N	N
114	20241011	151051	57	100.00	KOSDAQ	금속	N	N	N	N	N	16270	-540	5	-3.21	7203507670	427271	56.39	17100	17300	16200	21850	11770	16810	16859.49	3.04	-134859	18010	17410	16780	16180	15550	17710	16480	60	5040	500	11760	10	1	11901931	1936	-24.61	5.06	12	3.59	-661.00	3216.00	31750	20240628	-48.76	10460	20240718	55.54	31750	-48.76	20240628	10460	55.54	20240718	31750	-48.76	20240628	10460	55.54	20240718	1.99	N	295310	500	59 억	361584	N	N	0	N	N
115	20241011	141053	57	100.00	KOSDAQ	금속	N	N	N	N	N	16510	-300	5	-1.78	6449243960	380998	50.29	17100	17300	16440	21850	11770	16810	16927.62	3.04	-137476	18010	17410	16780	16180	15550	17710	16480	60	5040	500	11760	10	1	11901931	1965	-24.98	5.13	12	3.20	-661.00	3216.00	31750	20240628	-48.00	10460	20240718	57.84	31750	-48.00	20240628	10460	57.84	20240718	31750	-48.00	20240628	10460	57.84	20240718	1.99	N	295310	500	59 억	361584	N	N	0	N	N
116	20241011	131054	57	100.00	KOSDAQ	금속	N	N	N	N	N	16860	50	2	0.30	5350957570	315158	41.60	17100	17300	16700	21850	11770	16810	16979.32	3.04	-95506	18010	17410	16780	16180	15550	17710	16480	60	5040	500	11760	10	1	11901931	2007	-25.51	5.24	12	2.65	-661.00	3216.00	31750	20240628	-46.90	10460	20240718	61.19	31750	-46.90	20240628	10460	61.19	20240718	31750	-46.90	20240628	10460	61.19	20240718	1.99	N	295310	500	59 억	361584	N	N	0	N	N
117	20241011	121046	57	100.00	KOSDAQ	금속	N	N	N	N	N	16920	110	2	0.65	5010377840	294925	38.93	17100	17300	16700	21850	11770	16810	16989.41	3.04	-87225	18010	17410	16780	16180	15550	17710	16480	60	5040	500	11760	10	1	11901931	2014	-25.60	5.26	12	2.48	-661.00	3216.00	31750	20240628	-46.71	10460	20240718	61.76	31750	-46.71	20240628	10460	61.76	20240718	31750	-46.71	20240628	10460	61.76	20240718	1.99	N	295310	500	59 억	361584	N	N	0	N	N
118	20241011	111048	57	100.00	KOSDAQ	금속	N	N	N	N	N	16950	140	2	0.83	4737281530	278768	36.79	17100	17300	16700	21850	11770	16810	16994.46	3.04	-80546	18010	17410	16780	16180	15550	17710	16480	60	5040	500	11760	10	1	11901931	2017	-25.64	5.27	12	2.34	-661.00	3216.00	31750	20240628	-46.61	10460	20240718	62.05	31750	-46.61	20240628	10460	62.05	20240718	31750	-46.61	20240628	10460	62.05	20240718	1.99	N	295310	500	59 억	361584	N	N	0	N	N
119	20241011	101057	57	100.00	KOSDAQ	금속	N	N	N	N	N	16870	60	2	0.36	3852758300	226337	29.87	17100	17300	16700	21850	11770	16810	17023.40	3.04	-77263	18010	17410	16780	16180	15550	17710	16480	60	5040	500	11760	10	1	11901931	2008	-25.52	5.25	12	1.90	-661.00	3216.00	31750	20240628	-46.87	10460	20240718	61.28	31750	-46.87	20240628	10460	61.28	20240718	31750	-46.87	20240628	10460	61.28	20240718	1.99	N	295310	500	59 억	361584	N	N	0	N	N
120	20241011	091053	57	100.00	KOSDAQ	금속	N	N	N	N	N	17230	420	2	2.50	1806568850	106022	13.99	17100	17300	16810	21850	11770	16810	17042.30	3.04	-28572	18010	17410	16780	16180	15550	17710	16480	60	5040	500	11760	10	1	11901931	2051	-26.07	5.36	12	0.89	-661.00	3216.00	31750	20240628	-45.73	10460	20240718	64.72	31750	-45.73	20240628	10460	64.72	20240718	31750	-45.73	20240628	10460	64.72	20240718	1.99	N	295310	500	59 억	361584	N	N	0	N	N
121	20241010	161116	57	100.00	KOSDAQ	금속	N	N	N	N	N	16810	540	2	3.32	12718755320	751220	229.75	16400	17380	16150	21150	11390	16270	16931.10	3.33	-40287	16756	16512	16256	16012	15756	16385	15885	60	4880	500	11380	10	1	11901931	2001	-25.43	5.23	12	6.31	-661.00	3216.00	31750	20240628	-47.06	10460	20240718	60.71	31750	-47.06	20240628	10460	60.71	20240718	31750	-47.06	20240628	10460	60.71	20240718	1.93	N	295310	500	59 억	396533	N	N	0	N	N
122	20241010	151133	57	100.00	KOSDAQ	금속	N	N	N	N	N	16810	540	2	3.32	12332410940	728231	222.72	16400	17380	16150	21150	11390	16270	16934.97	3.33	-41807	16756	16512	16256	16012	15756	16385	15885	60	4880	500	11380	10	1	11901931	2001	-25.43	5.23	12	6.12	-661.00	3216.00	31750	20240628	-47.06	10460	20240718	60.71	31750	-47.06	20240628	10460	60.71	20240718	31750	-47.06	20240628	10460	60.71	20240718	1.93	N	295310	500	59 억	396533	N	N	0	N	N
123	20241010	141127	57	100.00	KOSDAQ	금속	N	N	N	N	N	16930	660	2	4.06	11473051010	677241	207.13	16400	17380	16150	21150	11390	16270	16941.11	3.33	-31957	16756	16512	16256	16012	15756	16385	15885	60	4880	500	11380	10	1	11901931	2015	-25.61	5.26	12	5.69	-661.00	3216.00	31750	20240628	-46.68	10460	20240718	61.85	31750	-46.68	20240628	10460	61.85	20240718	31750	-46.68	20240628	10460	61.85	20240718	1.93	N	295310	500	59 억	396533	N	N	0	N	N
124	20241010	131123	57	100.00	KOSDAQ	금속	N	N	N	N	N	17220	950	2	5.84	10896581170	643333	196.76	16400	17380	16150	21150	11390	16270	16937.95	3.33	-19130	16756	16512	16256	16012	15756	16385	15885	60	4880	500	11380	10	1	11901931	2050	-26.05	5.35	12	5.41	-661.00	3216.00	31750	20240628	-45.76	10460	20240718	64.63	31750	-45.76	20240628	10460	64.63	20240718	31750	-45.76	20240628	10460	64.63	20240718	1.93	N	295310	500	59 억	396533	N	N	0	N	N
125	20241010	121124	57	100.00	KOSDAQ	금속	N	N	N	N	N	17190	920	2	5.65	10079915300	595814	182.23	16400	17380	16150	21150	11390	16270	16918.15	3.33	-20100	16756	16512	16256	16012	15756	16385	15885	60	4880	500	11380	10	1	11901931	2046	-26.01	5.35	12	5.01	-661.00	3216.00	31750	20240628	-45.86	10460	20240718	64.34	31750	-45.86	20240628	10460	64.34	20240718	31750	-45.86	20240628	10460	64.34	20240718	1.93	N	295310	500	59 억	396533	N	N	0	N	N
126	20241010	111122	57	100.00	KOSDAQ	금속	N	N	N	N	N	17090	820	2	5.04	8964411910	530947	162.39	16400	17380	16150	21150	11390	16270	16884.10	3.33	-10562	16756	16512	16256	16012	15756	16385	15885	60	4880	500	11380	10	1	11901931	2034	-25.85	5.31	12	4.46	-661.00	3216.00	31750	20240628	-46.17	10460	20240718	63.38	31750	-46.17	20240628	10460	63.38	20240718	31750	-46.17	20240628	10460	63.38	20240718	1.93	N	295310	500	59 억	396533	N	N	0	N	N
127	20241010	101121	57	100.00	KOSDAQ	금속	N	N	N	N	N	16880	610	2	3.75	7581422760	449440	137.46	16400	17380	16150	21150	11390	16270	16868.92	3.33	-5320	16756	16512	16256	16012	15756	16385	15885	60	4880	500	11380	10	1	11901931	2009	-25.54	5.25	12	3.78	-661.00	3216.00	31750	20240628	-46.83	10460	20240718	61.38	31750	-46.83	20240628	10460	61.38	20240718	31750	-46.83	20240628	10460	61.38	20240718	1.93	N	295310	500	59 억	396533	N	N	0	N	N
128	20241010	091125	57	100.00	KOSDAQ	금속	N	N	N	N	N	16390	120	2	0.74	1043526750	63914	19.55	16400	16490	16150	21150	11390	16270	16327.26	3.33	-19454	16756	16512	16256	16012	15756	16385	15885	60	4880	500	11380	10	1	11901931	1951	-24.80	5.10	12	0.54	-661.00	3216.00	31750	20240628	-48.38	10460	20240718	56.69	31750	-48.38	20240628	10460	56.69	20240718	31750	-48.38	20240628	10460	56.69	20240718	1.93	N	295310	500	59 억	396533	N	N	0	N	N
129	20241008	161113	57	100.00	KOSDAQ	금속	N	N	N	N	N	16270	-190	5	-1.15	5227647810	322294	20.13	16400	16500	16000	21350	11530	16460	16219.76	3.81	-57433	19046	17752	16326	15032	13606	18400	15680	60	4890	500	11520	10	1	11901931	1936	-24.61	5.06	12	2.71	-661.00	3216.00	31750	20240628	-48.76	10460	20240718	55.54	31750	-48.76	20240628	10460	55.54	20240718	31750	-48.76	20240628	10460	55.54	20240718	1.75	N	295310	500	59 억	453964	N	N	0	N	N
130	20241008	151123	57	100.00	KOSDAQ	금속	N	N	N	N	N	16320	-140	5	-0.85	4741842910	292480	18.27	16400	16500	16000	21350	11530	16460	16212.48	3.81	-44546	19046	17752	16326	15032	13606	18400	15680	60	4890	500	11520	10	1	11901931	1942	-24.69	5.07	12	2.46	-661.00	3216.00	31750	20240628	-48.60	10460	20240718	56.02	31750	-48.60	20240628	10460	56.02	20240718	31750	-48.60	20240628	10460	56.02	20240718	1.75	N	295310	500	59 억	453964	N	N	0	N	N
131	20241008	141118	57	100.00	KOSDAQ	금속	N	N	N	N	N	16280	-180	5	-1.09	3824601910	236034	14.74	16400	16500	16000	21350	11530	16460	16203.54	3.81	-25317	19046	17752	16326	15032	13606	18400	15680	60	4890	500	11520	10	1	11901931	1938	-24.63	5.06	12	1.98	-661.00	3216.00	31750	20240628	-48.72	10460	20240718	55.64	31750	-48.72	20240628	10460	55.64	20240718	31750	-48.72	20240628	10460	55.64	20240718	1.75	N	295310	500	59 억	453964	N	N	0	N	N
132	20241008	131117	57	100.00	KOSDAQ	금속	N	N	N	N	N	16170	-290	5	-1.76	3479543930	214746	13.42	16400	16500	16000	21350	11530	16460	16202.99	3.81	-18153	19046	17752	16326	15032	13606	18400	15680	60	4890	500	11520	10	1	11901931	1925	-24.46	5.03	12	1.80	-661.00	3216.00	31750	20240628	-49.07	10460	20240718	54.59	31750	-49.07	20240628	10460	54.59	20240718	31750	-49.07	20240628	10460	54.59	20240718	1.75	N	295310	500	59 억	453964	N	N	0	N	N
133	20241008	121118	57	100.00	KOSDAQ	금속	N	N	N	N	N	16220	-240	5	-1.46	3176704060	195964	12.24	16400	16500	16000	21350	11530	16460	16210.57	3.81	-14398	19046	17752	16326	15032	13606	18400	15680	60	4890	500	11520	10	1	11901931	1930	-24.54	5.04	12	1.65	-661.00	3216.00	31750	20240628	-48.91	10460	20240718	55.07	31750	-48.91	20240628	10460	55.07	20240718	31750	-48.91	20240628	10460	55.07	20240718	1.75	N	295310	500	59 억	453964	N	N	0	N	N
134	20241008	111116	57	100.00	KOSDAQ	금속	N	N	N	N	N	16350	-110	5	-0.67	2850749320	175860	10.99	16400	16500	16000	21350	11530	16460	16210.24	3.81	-8071	19046	17752	16326	15032	13606	18400	15680	60	4890	500	11520	10	1	11901931	1946	-24.74	5.08	12	1.48	-661.00	3216.00	31750	20240628	-48.50	10460	20240718	56.31	31750	-48.50	20240628	10460	56.31	20240718	31750	-48.50	20240628	10460	56.31	20240718	1.75	N	295310	500	59 억	453964	N	N	0	N	N
135	20241008	101118	57	100.00	KOSDAQ	금속	N	N	N	N	N	16130	-330	5	-2.00	1877940590	115647	7.22	16400	16500	16030	21350	11530	16460	16238.44	3.81	-20629	19046	17752	16326	15032	13606	18400	15680	60	4890	500	11520	10	1	11901931	1920	-24.40	5.02	12	0.97	-661.00	3216.00	31750	20240628	-49.20	10460	20240718	54.21	31750	-49.20	20240628	10460	54.21	20240718	31750	-49.20	20240628	10460	54.21	20240718	1.75	N	295310	500	59 억	453964	N	N	0	N	N
136	20241008	091119	57	100.00	KOSDAQ	금속	N	N	N	N	N	16090	-370	5	-2.25	898632460	55353	3.46	16400	16460	16030	21350	11530	16460	16234.32	3.81	-14709	19046	17752	16326	15032	13606	18400	15680	60	4890	500	11520	10	1	11901931	1915	-24.34	5.00	12	0.47	-661.00	3216.00	31750	20240628	-49.32	10460	20240718	53.82	31750	-49.32	20240628	10460	53.82	20240718	31750	-49.32	20240628	10460	53.82	20240718	1.75	N	295310	500	59 억	453964	N	N	0	N	N
137	20241007	161132	57	100.00	KOSDAQ	금속	N	N	N	N	N	16460	1350	2	8.93	26470446300	1588854	355.34	15110	17620	14900	19640	10580	15110	16660.66	1.15	321779	16016	15562	15046	14592	14076	15790	14820	60	4530	500	10570	10	1	11901931	1959	-24.90	5.12	12	13.35	-661.00	3216.00	31750	20240628	-48.16	10460	20240718	57.36	31750	-48.16	20240628	10460	57.36	20240718	31750	-48.16	20240628	10460	57.36	20240718	1.87	N	295310	500	59 억	136730	N	N	0	N	N
138	20241007	151045	57	100.00	KOSDAQ	금속	N	N	N	N	N	16620	1510	2	9.99	25768755590	1546400	345.85	15110	17620	14900	19640	10580	15110	16664.08	1.15	314117	16016	15562	15046	14592	14076	15790	14820	60	4530	500	10570	10	1	11901931	1978	-25.14	5.17	12	12.99	-661.00	3216.00	31750	20240628	-47.65	10460	20240718	58.89	31750	-47.65	20240628	10460	58.89	20240718	31750	-47.65	20240628	10460	58.89	20240718	1.87	N	295310	500	59 억	136730	N	N	0	N	N
139	20241007	141106	57	100.00	KOSDAQ	금속	N	N	N	N	N	16990	1880	2	12.44	24644820030	1479588	330.91	15110	17620	14900	19640	10580	15110	16656.93	1.15	321258	16016	15562	15046	14592	14076	15790	14820	60	4530	500	10570	10	1	11901931	2022	-25.70	5.28	12	12.43	-661.00	3216.00	31750	20240628	-46.49	10460	20240718	62.43	31750	-46.49	20240628	10460	62.43	20240718	31750	-46.49	20240628	10460	62.43	20240718	1.87	N	295310	500	59 억	136730	N	N	0	N	N
140	20241007	131041	57	100.00	KOSDAQ	금속	N	N	N	N	N	16860	1750	2	11.58	23265524300	1398027	312.66	15110	17620	14900	19640	10580	15110	16642.09	1.15	316014	16016	15562	15046	14592	14076	15790	14820	60	4530	500	10570	10	1	11901931	2007	-25.51	5.24	12	11.75	-661.00	3216.00	31750	20240628	-46.90	10460	20240718	61.19	31750	-46.90	20240628	10460	61.19	20240718	31750	-46.90	20240628	10460	61.19	20240718	1.87	N	295310	500	59 억	136730	N	N	0	N	N
141	20241007	121108	57	100.00	KOSDAQ	금속	N	N	N	N	N	17120	2010	2	13.30	21302049130	1282628	286.86	15110	17620	14900	19640	10580	15110	16608.56	1.15	279327	16016	15562	15046	14592	14076	15790	14820	60	4530	500	10570	10	1	11901931	2038	-25.90	5.32	12	10.78	-661.00	3216.00	31750	20240628	-46.08	10460	20240718	63.67	31750	-46.08	20240628	10460	63.67	20240718	31750	-46.08	20240628	10460	63.67	20240718	1.87	N	295310	500	59 억	136730	N	N	0	N	N
142	20241007	111025	57	100.00	KOSDAQ	금속	N	N	N	N	N	17170	2060	2	13.63	16879528390	1027452	229.79	15110	17320	14900	19640	10580	15110	16429.01	1.15	231474	16016	15562	15046	14592	14076	15790	14820	60	4530	500	10570	10	1	11901931	2044	-25.98	5.34	12	8.63	-661.00	3216.00	31750	20240628	-45.92	10460	20240718	64.15	31750	-45.92	20240628	10460	64.15	20240718	31750	-45.92	20240628	10460	64.15	20240718	1.87	N	295310	500	59 억	136730	N	N	0	N	N
143	20241007	101019	57	100.00	KOSDAQ	금속	N	N	N	N	N	16350	1240	2	8.21	6825827390	430654	96.31	15110	16440	14900	19640	10580	15110	15850.55	1.15	123893	16016	15562	15046	14592	14076	15790	14820	60	4530	500	10570	10	1	11901931	1946	-24.74	5.08	12	3.62	-661.00	3216.00	31750	20240628	-48.50	10460	20240718	56.31	31750	-48.50	20240628	10460	56.31	20240718	31750	-48.50	20240628	10460	56.31	20240718	1.87	N	295310	500	59 억	136730	N	N	0	N	N
144	20241007	091100	57	100.00	KOSDAQ	금속	N	N	N	N	N	15270	160	2	1.06	658154740	43079	9.63	15110	15430	14900	19640	10580	15110	15279.32	1.15	9630	16016	15562	15046	14592	14076	15790	14820	60	4530	500	10570	10	1	11901931	1817	-23.10	4.75	12	0.36	-661.00	3216.00	31750	20240628	-51.91	10460	20240718	45.98	31750	-51.91	20240628	10460	45.98	20240718	31750	-51.91	20240628	10460	45.98	20240718	1.87	N	295310	500	59 억	136730	N	N	0	N	N
145	20241004	160950	57	100.00	KOSDAQ	금속	N	N	N	N	N	15110	110	2	0.73	6649534140	445256	80.29	14980	15500	14530	19500	10500	15000	14933.99	0.73	50371	17200	16100	15500	14400	13800	15800	14100	60	4500	500	10500	10	1	11901931	1798	-22.86	4.70	12	3.74	-661.00	3216.00	31750	20240628	-52.41	10460	20240718	44.46	31750	-52.41	20240628	10460	44.46	20240718	31750	-52.41	20240628	10460	44.46	20240718	1.95	N	295310	500	59 억	86910	N	N	0	N	N
146	20241004	151005	57	100.00	KOSDAQ	금속	N	N	N	N	N	15020	20	2	0.13	6365481960	426425	76.90	14980	15500	14530	19500	10500	15000	14927.44	0.73	48414	17200	16100	15500	14400	13800	15800	14100	60	4500	500	10500	10	1	11901931	1788	-22.72	4.67	12	3.58	-661.00	3216.00	31750	20240628	-52.69	10460	20240718	43.59	31750	-52.69	20240628	10460	43.59	20240718	31750	-52.69	20240628	10460	43.59	20240718	1.95	N	295310	500	59 억	86910	N	N	0	N	N
147	20241004	140948	57	100.00	KOSDAQ	금속	N	N	N	N	N	14920	-80	5	-0.53	5457703760	365638	65.93	14980	15500	14530	19500	10500	15000	14926.39	0.73	33773	17200	16100	15500	14400	13800	15800	14100	60	4500	500	10500	10	1	11901931	1776	-22.57	4.64	12	3.07	-661.00	3216.00	31750	20240628	-53.01	10460	20240718	42.64	31750	-53.01	20240628	10460	42.64	20240718	31750	-53.01	20240628	10460	42.64	20240718	1.95	N	295310	500	59 억	86910	N	N	0	N	N
148	20241004	131003	57	100.00	KOSDAQ	금속	N	N	N	N	N	14710	-290	5	-1.93	4759227510	318408	57.42	14980	15500	14530	19500	10500	15000	14946.83	0.73	24851	17200	16100	15500	14400	13800	15800	14100	60	4500	500	10500	10	1	11901931	1751	-22.25	4.57	12	2.68	-661.00	3216.00	31750	20240628	-53.67	10460	20240718	40.63	31750	-53.67	20240628	10460	40.63	20240718	31750	-53.67	20240628	10460	40.63	20240718	1.95	N	295310	500	59 억	86910	N	N	0	N	N
149	20241004	121000	57	100.00	KOSDAQ	금속	N	N	N	N	N	14810	-190	5	-1.27	4331285440	289515	52.21	14980	15500	14530	19500	10500	15000	14960.39	0.73	23238	17200	16100	15500	14400	13800	15800	14100	60	4500	500	10500	10	1	11901931	1763	-22.41	4.61	12	2.43	-661.00	3216.00	31750	20240628	-53.35	10460	20240718	41.59	31750	-53.35	20240628	10460	41.59	20240718	31750	-53.35	20240628	10460	41.59	20240718	1.95	N	295310	500	59 억	86910	N	N	0	N	N
150	20241004	110952	57	100.00	KOSDAQ	금속	N	N	N	N	N	14900	-100	5	-0.67	3850971140	256994	46.34	14980	15500	14530	19500	10500	15000	14984.63	0.73	29396	17200	16100	15500	14400	13800	15800	14100	60	4500	500	10500	10	1	11901931	1773	-22.54	4.63	12	2.16	-661.00	3216.00	31750	20240628	-53.07	10460	20240718	42.45	31750	-53.07	20240628	10460	42.45	20240718	31750	-53.07	20240628	10460	42.45	20240718	1.95	N	295310	500	59 억	86910	N	N	0	N	N
151	20241004	100956	57	100.00	KOSDAQ	금속	N	N	N	N	N	14700	-300	5	-2.00	2995782760	199153	35.91	14980	15500	14530	19500	10500	15000	15042.76	0.73	23712	17200	16100	15500	14400	13800	15800	14100	60	4500	500	10500	10	1	11901931	1750	-22.24	4.57	12	1.67	-661.00	3216.00	31750	20240628	-53.70	10460	20240718	40.54	31750	-53.70	20240628	10460	40.54	20240718	31750	-53.70	20240628	10460	40.54	20240718	1.95	N	295310	500	59 억	86910	N	N	0	N	N
152	20241004	090958	57	100.00	KOSDAQ	금속	N	N	N	N	N	15380	380	2	2.53	634085620	41557	7.49	14980	15500	14950	19500	10500	15000	15262.48	0.73	16714	17200	16100	15500	14400	13800	15800	14100	60	4500	500	10500	10	1	11901931	1831	-23.27	4.78	12	0.35	-661.00	3216.00	31750	20240628	-51.56	10460	20240718	47.04	31750	-51.56	20240628	10460	47.04	20240718	31750	-51.56	20240628	10460	47.04	20240718	1.95	N	295310	500	59 억	86910	N	N	0	N	N
153	20241002	160949	57	100.00	KOSDAQ	금속	N	N	N	N	N	15000	-500	5	-3.23	8563432540	550003	71.88	16050	16600	14900	20150	10850	15500	15570.54	1.39	-78895	16900	16200	15850	15150	14800	16025	14975	60	4650	500	10850	10	1	11901931	1785	-22.69	4.66	12	4.62	-661.00	3216.00	31750	20240628	-52.76	10460	20240718	43.40	31750	-52.76	20240628	10460	43.40	20240718	31750	-52.76	20240628	10460	43.40	20240718	1.62	N	295310	500	59 억	165998	N	N	655	N	N
154	20241002	151000	57	100.00	KOSDAQ	금속	N	N	N	N	N	14960	-540	5	-3.48	8310181330	533127	69.68	16050	16600	14900	20150	10850	15500	15587.70	1.39	-86821	16900	16200	15850	15150	14800	16025	14975	60	4650	500	10850	10	1	11901931	1781	-22.63	4.65	12	4.48	-661.00	3216.00	31750	20240628	-52.88	10460	20240718	43.02	31750	-52.88	20240628	10460	43.02	20240718	31750	-52.88	20240628	10460	43.02	20240718	1.62	N	295310	500	59 억	165998	N	N	655	N	N
155	20241002	141001	57	100.00	KOSDAQ	금속	N	N	N	N	N	14990	-510	5	-3.29	7955321350	509413	66.58	16050	16600	14910	20150	10850	15500	15616.76	1.39	-89873	16900	16200	15850	15150	14800	16025	14975	60	4650	500	10850	10	1	11901931	1784	-22.68	4.66	12	4.28	-661.00	3216.00	31750	20240628	-52.79	10460	20240718	43.31	31750	-52.79	20240628	10460	43.31	20240718	31750	-52.79	20240628	10460	43.31	20240718	1.62	N	295310	500	59 억	165998	N	N	655	N	N
156	20241002	130952	57	100.00	KOSDAQ	금속	N	N	N	N	N	15020	-480	5	-3.10	7295881920	465467	60.83	16050	16600	15010	20150	10850	15500	15674.51	1.39	-83779	16900	16200	15850	15150	14800	16025	14975	60	4650	500	10850	10	1	11901931	1788	-22.72	4.67	12	3.91	-661.00	3216.00	31750	20240628	-52.69	10460	20240718	43.59	31750	-52.69	20240628	10460	43.59	20240718	31750	-52.69	20240628	10460	43.59	20240718	1.62	N	295310	500	59 억	165998	N	N	655	N	N
157	20241002	120952	57	100.00	KOSDAQ	금속	N	N	N	N	N	15050	-450	5	-2.90	7060968220	449850	58.79	16050	16600	15010	20150	10850	15500	15696.49	1.39	-79553	16900	16200	15850	15150	14800	16025	14975	60	4650	500	10850	10	1	11901931	1791	-22.77	4.68	12	3.78	-661.00	3216.00	31750	20240628	-52.60	10460	20240718	43.88	31750	-52.60	20240628	10460	43.88	20240718	31750	-52.60	20240628	10460	43.88	20240718	1.62	N	295310	500	59 억	165998	N	N	655	N	N
158	20241002	110940	57	100.00	KOSDAQ	금속	N	N	N	N	N	15180	-320	5	-2.06	6559184380	416565	54.44	16050	16600	15100	20150	10850	15500	15746.18	1.39	-69141	16900	16200	15850	15150	14800	16025	14975	60	4650	500	10850	10	1	11901931	1807	-22.97	4.72	12	3.50	-661.00	3216.00	31750	20240628	-52.19	10460	20240718	45.12	31750	-52.19	20240628	10460	45.12	20240718	31750	-52.19	20240628	10460	45.12	20240718	1.62	N	295310	500	59 억	165998	N	N	655	N	N
159	20241002	100936	57	100.00	KOSDAQ	금속	N	N	N	N	N	15290	-210	5	-1.35	5281123870	332708	43.48	16050	16600	15110	20150	10850	15500	15873.71	1.39	-51521	16900	16200	15850	15150	14800	16025	14975	60	4650	500	10850	10	1	11901931	1820	-23.13	4.75	12	2.80	-661.00	3216.00	31750	20240628	-51.84	10460	20240718	46.18	31750	-51.84	20240628	10460	46.18	20240718	31750	-51.84	20240628	10460	46.18	20240718	1.62	N	295310	500	59 억	165998	N	N	655	N	N
160	20241002	090938	57	100.00	KOSDAQ	금속	N	N	N	N	N	16000	500	2	3.23	2384063510	148417	19.40	16050	16600	15630	20150	10850	15500	16065.18	1.39	-25549	16900	16200	15850	15150	14800	16025	14975	60	4650	500	10850	10	1	11901931	1904	-24.21	4.98	12	1.25	-661.00	3216.00	31750	20240628	-49.61	10460	20240718	52.96	31750	-49.61	20240628	10460	52.96	20240718	31750	-49.61	20240628	10460	52.96	20240718	1.62	N	295310	500	59 억	165998	N	N	655	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History