KissMeData/037760/price/prices-20231001.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

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

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160442	57	100.00	KOSDAQ		금속	N	N	N	N	N	1529	-2	5	-0.13	58342758	38378	276.76	1531	1536	1502	1990	1072	1531	1520.21	0.25	-5529	1554	1542	1526	1514	1498	1548	1520	169	459	500	1070	1	1	33832921	517	6.00	0.55	12	0.11	255.00	2790.00	1885	20221201	-18.89	1434	20231017	6.62	1809	-15.48	20230616	1434	6.62	20231017	1885	-18.89	20221201	1434	6.62	20231017	2.62	N	037760	500	169 억	84105	N	N	N	N
3	20231031	150448	57	100.00	KOSDAQ		금속	N	N	N	N	N	1513	-18	5	-1.18	55382641	36436	262.75	1531	1536	1502	1990	1072	1531	1520.00	0.25	-5290	1554	1542	1526	1514	1498	1548	1520	169	459	500	1070	1	1	33832921	512	5.93	0.54	12	0.11	255.00	2790.00	1885	20221201	-19.73	1434	20231017	5.51	1809	-16.36	20230616	1434	5.51	20231017	1885	-19.73	20221201	1434	5.51	20231017	2.62	N	037760	500	169 억	84105	N	N	N	N
4	20231031	140452	57	100.00	KOSDAQ		금속	N	N	N	N	N	1515	-16	5	-1.05	42991507	28193	203.31	1531	1536	1503	1990	1072	1531	1524.90	0.25	-5290	1554	1542	1526	1514	1498	1548	1520	169	459	500	1070	1	1	33832921	513	5.94	0.54	12	0.08	255.00	2790.00	1885	20221201	-19.63	1434	20231017	5.65	1809	-16.25	20230616	1434	5.65	20231017	1885	-19.63	20221201	1434	5.65	20231017	2.62	N	037760	500	169 억	84105	N	N	N	N
5	20231031	130449	57	100.00	KOSDAQ		금속	N	N	N	N	N	1534	3	2	0.20	31529089	20619	148.69	1531	1536	1518	1990	1072	1531	1529.13	0.25	-6801	1554	1542	1526	1514	1498	1548	1520	169	459	500	1070	1	1	33832921	519	6.02	0.55	12	0.06	255.00	2790.00	1885	20221201	-18.62	1434	20231017	6.97	1809	-15.20	20230616	1434	6.97	20231017	1885	-18.62	20221201	1434	6.97	20231017	2.62	N	037760	500	169 억	84105	N	N	N	N
6	20231031	120446	57	100.00	KOSDAQ		금속	N	N	N	N	N	1518	-13	5	-0.85	18964451	12431	89.64	1531	1536	1518	1990	1072	1531	1525.58	0.25	-1078	1554	1542	1526	1514	1498	1548	1520	169	459	500	1070	1	1	33832921	514	5.95	0.54	12	0.04	255.00	2790.00	1885	20221201	-19.47	1434	20231017	5.86	1809	-16.09	20230616	1434	5.86	20231017	1885	-19.47	20221201	1434	5.86	20231017	2.62	N	037760	500	169 억	84105	N	N	N	N
7	20231031	110458	57	100.00	KOSDAQ		금속	N	N	N	N	N	1535	4	2	0.26	5330155	3479	25.09	1531	1536	1525	1990	1072	1531	1532.09	0.25	-1002	1554	1542	1526	1514	1498	1548	1520	169	459	500	1070	1	1	33832921	519	6.02	0.55	12	0.01	255.00	2790.00	1885	20221201	-18.57	1434	20231017	7.04	1809	-15.15	20230616	1434	7.04	20231017	1885	-18.57	20221201	1434	7.04	20231017	2.62	N	037760	500	169 억	84105	N	N	N	N
8	20231031	100452	57	100.00	KOSDAQ		금속	N	N	N	N	N	1536	5	2	0.33	2379481	1552	11.19	1531	1536	1527	1990	1072	1531	1533.17	0.25	-561	1554	1542	1526	1514	1498	1548	1520	169	459	500	1070	1	1	33832921	520	6.02	0.55	12	0.00	255.00	2790.00	1885	20221201	-18.51	1434	20231017	7.11	1809	-15.09	20230616	1434	7.11	20231017	1885	-18.51	20221201	1434	7.11	20231017	2.62	N	037760	500	169 억	84105	N	N	N	N
9	20231031	090449	57	100.00	KOSDAQ		금속	N	N	N	N	N	1531	0	3	0.00	102577	67	0.48	1531	1531	1531	1990	1072	1531	1531.00	0.25	-8	1554	1542	1526	1514	1498	1548	1520	169	459	500	1070	1	1	33832921	518	6.00	0.55	12	0.00	255.00	2790.00	1885	20221201	-18.78	1434	20231017	6.76	1809	-15.37	20230616	1434	6.76	20231017	1885	-18.78	20221201	1434	6.76	20231017	2.62	N	037760	500	169 억	84105	N	N	N	N
10	20231030	160444	57	100.00	KOSDAQ		금속	N	N	N	N	N	1531	1	2	0.07	20458855	13367	52.55	1530	1538	1510	1989	1071	1530	1530.55	0.25	-117	1563	1546	1513	1496	1463	1555	1505	169	459	500	1070	1	1	33832921	518	6.00	0.55	12	0.04	255.00	2790.00	1885	20221201	-18.78	1434	20231017	6.76	1809	-15.37	20230616	1434	6.76	20231017	1885	-18.78	20221201	1434	6.76	20231017	2.62	N	037760	500	169 억	84336	N	N	N	N
11	20231030	150433	57	100.00	KOSDAQ		금속	N	N	N	N	N	1530	0	3	0.00	15374366	10040	39.47	1530	1538	1510	1989	1071	1530	1531.31	0.25	-46	1563	1546	1513	1496	1463	1555	1505	169	459	500	1070	1	1	33832921	518	6.00	0.55	12	0.03	255.00	2790.00	1885	20221201	-18.83	1434	20231017	6.69	1809	-15.42	20230616	1434	6.69	20231017	1885	-18.83	20221201	1434	6.69	20231017	2.62	N	037760	500	169 억	84336	N	N	N	N
12	20231030	140436	57	100.00	KOSDAQ		금속	N	N	N	N	N	1534	4	2	0.26	15119092	9873	38.82	1530	1538	1510	1989	1071	1530	1531.36	0.25	-44	1563	1546	1513	1496	1463	1555	1505	169	459	500	1070	1	1	33832921	519	6.02	0.55	12	0.03	255.00	2790.00	1885	20221201	-18.62	1434	20231017	6.97	1809	-15.20	20230616	1434	6.97	20231017	1885	-18.62	20221201	1434	6.97	20231017	2.62	N	037760	500	169 억	84336	N	N	N	N
13	20231030	130435	57	100.00	KOSDAQ		금속	N	N	N	N	N	1534	4	2	0.26	14330149	9358	36.79	1530	1538	1510	1989	1071	1530	1531.33	0.25	-13	1563	1546	1513	1496	1463	1555	1505	169	459	500	1070	1	1	33832921	519	6.02	0.55	12	0.03	255.00	2790.00	1885	20221201	-18.62	1434	20231017	6.97	1809	-15.20	20230616	1434	6.97	20231017	1885	-18.62	20221201	1434	6.97	20231017	2.62	N	037760	500	169 억	84336	N	N	N	N
14	20231030	120429	57	100.00	KOSDAQ		금속	N	N	N	N	N	1536	6	2	0.39	13582601	8869	34.87	1530	1538	1510	1989	1071	1530	1531.47	0.25	-13	1563	1546	1513	1496	1463	1555	1505	169	459	500	1070	1	1	33832921	520	6.02	0.55	12	0.03	255.00	2790.00	1885	20221201	-18.51	1434	20231017	7.11	1809	-15.09	20230616	1434	7.11	20231017	1885	-18.51	20221201	1434	7.11	20231017	2.62	N	037760	500	169 억	84336	N	N	N	N
15	20231030	110430	57	100.00	KOSDAQ		금속	N	N	N	N	N	1535	5	2	0.33	9722105	6354	24.98	1530	1538	1510	1989	1071	1530	1530.08	0.25	-13	1563	1546	1513	1496	1463	1555	1505	169	459	500	1070	1	1	33832921	519	6.02	0.55	12	0.02	255.00	2790.00	1885	20221201	-18.57	1434	20231017	7.04	1809	-15.15	20230616	1434	7.04	20231017	1885	-18.57	20221201	1434	7.04	20231017	2.62	N	037760	500	169 억	84336	N	N	N	N
16	20231030	100433	57	100.00	KOSDAQ		금속	N	N	N	N	N	1538	8	2	0.52	8173346	5343	21.01	1530	1538	1510	1989	1071	1530	1529.73	0.25	-13	1563	1546	1513	1496	1463	1555	1505	169	459	500	1070	1	1	33832921	520	6.03	0.55	12	0.02	255.00	2790.00	1885	20221201	-18.41	1434	20231017	7.25	1809	-14.98	20230616	1434	7.25	20231017	1885	-18.41	20221201	1434	7.25	20231017	2.62	N	037760	500	169 억	84336	N	N	N	N
17	20231030	090428	57	100.00	KOSDAQ		금속	N	N	N	N	N	1530	0	3	0.00	2096100	1370	5.39	1530	1530	1530	1989	1071	1530	1530.00	0.25	0	1563	1546	1513	1496	1463	1555	1505	169	459	500	1070	1	1	33832921	518	6.00	0.55	12	0.00	255.00	2790.00	1885	20221201	-18.83	1434	20231017	6.69	1809	-15.42	20230616	1434	6.69	20231017	1885	-18.83	20221201	1434	6.69	20231017	2.62	N	037760	500	169 억	84336	N	N	N	N
18	20231027	150431	57	100.00	KOSDAQ		금속	N	N	N	N	N	1528	26	2	1.73	35374678	23481	232.39	1502	1530	1480	1952	1052	1502	1506.52	0.25	-873	1521	1511	1500	1490	1479	1506	1485	169	450	500	1050	1	1	33832921	517	5.99	0.55	12	0.07	255.00	2790.00	1885	20221201	-18.94	1434	20231017	6.56	1809	-15.53	20230616	1434	6.56	20231017	1885	-18.94	20221201	1434	6.56	20231017	2.62	N	037760	500	169 억	85216	N	N	N	N
19	20231027	140429	57	100.00	KOSDAQ		금속	N	N	N	N	N	1527	25	2	1.66	33571548	22300	220.70	1502	1530	1480	1952	1052	1502	1505.45	0.25	-855	1521	1511	1500	1490	1479	1506	1485	169	450	500	1050	1	1	33832921	517	5.99	0.55	12	0.07	255.00	2790.00	1885	20221201	-18.99	1434	20231017	6.49	1809	-15.59	20230616	1434	6.49	20231017	1885	-18.99	20221201	1434	6.49	20231017	2.62	N	037760	500	169 억	85216	N	N	N	N
20	20231027	130425	57	100.00	KOSDAQ		금속	N	N	N	N	N	1526	24	2	1.60	23389454	15602	154.41	1502	1530	1480	1952	1052	1502	1499.13	0.25	-772	1521	1511	1500	1490	1479	1506	1485	169	450	500	1050	1	1	33832921	516	5.98	0.55	12	0.05	255.00	2790.00	1885	20221201	-19.05	1434	20231017	6.42	1809	-15.64	20230616	1434	6.42	20231017	1885	-19.05	20221201	1434	6.42	20231017	2.62	N	037760	500	169 억	85216	N	N	N	N
21	20231027	120432	57	100.00	KOSDAQ		금속	N	N	N	N	N	1530	28	2	1.86	21788601	14551	144.01	1502	1530	1480	1952	1052	1502	1497.40	0.25	-109	1521	1511	1500	1490	1479	1506	1485	169	450	500	1050	1	1	33832921	518	6.00	0.55	12	0.04	255.00	2790.00	1885	20221201	-18.83	1434	20231017	6.69	1809	-15.42	20230616	1434	6.69	20231017	1885	-18.83	20221201	1434	6.69	20231017	2.62	N	037760	500	169 억	85216	N	N	N	N
22	20231027	110436	57	100.00	KOSDAQ		금속	N	N	N	N	N	1510	8	2	0.53	18499846	12390	122.62	1502	1510	1480	1952	1052	1502	1493.13	0.25	-75	1521	1511	1500	1490	1479	1506	1485	169	450	500	1050	1	1	33832921	511	5.92	0.54	12	0.04	255.00	2790.00	1885	20221201	-19.89	1434	20231017	5.30	1809	-16.53	20230616	1434	5.30	20231017	1885	-19.89	20221201	1434	5.30	20231017	2.62	N	037760	500	169 억	85216	N	N	N	N
23	20231027	100431	57	100.00	KOSDAQ		금속	N	N	N	N	N	1487	-15	5	-1.00	7827461	5253	51.99	1502	1502	1480	1952	1052	1502	1490.09	0.25	-227	1521	1511	1500	1490	1479	1506	1485	169	450	500	1050	1	1	33832921	503	5.83	0.53	12	0.02	255.00	2790.00	1885	20221201	-21.11	1434	20231017	3.70	1809	-17.80	20230616	1434	3.70	20231017	1885	-21.11	20221201	1434	3.70	20231017	2.62	N	037760	500	169 억	85216	N	N	N	N
24	20231027	090427	57	100.00	KOSDAQ		금속	N	N	N	N	N	1501	-1	5	-0.07	2180806	1452	14.37	1502	1502	1500	1952	1052	1502	1501.93	0.25	-52	1521	1511	1500	1490	1479	1506	1485	169	450	500	1050	1	1	33832921	508	5.89	0.54	12	0.00	255.00	2790.00	1885	20221201	-20.37	1434	20231017	4.67	1809	-17.03	20230616	1434	4.67	20231017	1885	-20.37	20221201	1434	4.67	20231017	2.62	N	037760	500	169 억	85216	N	N	N	N
25	20231026	160424	57	100.00	KOSDAQ		금속	N	N	N	N	N	1502	-28	5	-1.83	15120564	10104	35.15	1510	1510	1489	1989	1071	1530	1496.44	0.26	-2800	1554	1541	1528	1515	1502	1535	1509	169	459	500	1070	1	1	33832921	508	5.89	0.54	12	0.03	255.00	2790.00	1885	20221201	-20.32	1434	20231017	4.74	1809	-16.97	20230616	1434	4.74	20231017	1885	-20.32	20221201	1434	4.74	20231017	2.63	N	037760	500	169 억	88016	N	N	N	N
26	20231026	150424	57	100.00	KOSDAQ		금속	N	N	N	N	N	1498	-32	5	-2.09	11822157	7905	27.50	1510	1510	1489	1989	1071	1530	1495.53	0.26	-2772	1554	1541	1528	1515	1502	1535	1509	169	459	500	1070	1	1	33832921	507	5.87	0.54	12	0.02	255.00	2790.00	1885	20221201	-20.53	1434	20231017	4.46	1809	-17.19	20230616	1434	4.46	20231017	1885	-20.53	20221201	1434	4.46	20231017	2.63	N	037760	500	169 억	88016	N	N	N	N
27	20231026	140425	57	100.00	KOSDAQ		금속	N	N	N	N	N	1500	-30	5	-1.96	11186905	7481	26.03	1510	1510	1489	1989	1071	1530	1495.38	0.26	-2650	1554	1541	1528	1515	1502	1535	1509	169	459	500	1070	1	1	33832921	507	5.88	0.54	12	0.02	255.00	2790.00	1885	20221201	-20.42	1434	20231017	4.60	1809	-17.08	20230616	1434	4.60	20231017	1885	-20.42	20221201	1434	4.60	20231017	2.63	N	037760	500	169 억	88016	N	N	N	N
28	20231026	130424	57	100.00	KOSDAQ		금속	N	N	N	N	N	1489	-41	5	-2.68	9110381	6090	21.19	1510	1510	1489	1989	1071	1530	1495.96	0.26	-2593	1554	1541	1528	1515	1502	1535	1509	169	459	500	1070	1	1	33832921	504	5.84	0.53	12	0.02	255.00	2790.00	1885	20221201	-21.01	1434	20231017	3.84	1809	-17.69	20230616	1434	3.84	20231017	1885	-21.01	20221201	1434	3.84	20231017	2.63	N	037760	500	169 억	88016	N	N	N	N
29	20231026	120423	57	100.00	KOSDAQ		금속	N	N	N	N	N	1493	-37	5	-2.42	6056066	4043	14.07	1510	1510	1493	1989	1071	1530	1497.91	0.26	-1645	1554	1541	1528	1515	1502	1535	1509	169	459	500	1070	1	1	33832921	505	5.85	0.54	12	0.01	255.00	2790.00	1885	20221201	-20.80	1434	20231017	4.11	1809	-17.47	20230616	1434	4.11	20231017	1885	-20.80	20221201	1434	4.11	20231017	2.63	N	037760	500	169 억	88016	N	N	N	N
30	20231026	110427	57	100.00	KOSDAQ		금속	N	N	N	N	N	1502	-28	5	-1.83	4657983	3107	10.81	1510	1510	1493	1989	1071	1530	1499.19	0.26	-1298	1554	1541	1528	1515	1502	1535	1509	169	459	500	1070	1	1	33832921	508	5.89	0.54	12	0.01	255.00	2790.00	1885	20221201	-20.32	1434	20231017	4.74	1809	-16.97	20230616	1434	4.74	20231017	1885	-20.32	20221201	1434	4.74	20231017	2.63	N	037760	500	169 억	88016	N	N	N	N
31	20231026	100426	57	100.00	KOSDAQ		금속	N	N	N	N	N	1500	-30	5	-1.96	3353138	2237	7.78	1510	1510	1493	1989	1071	1530	1498.94	0.26	-1445	1554	1541	1528	1515	1502	1535	1509	169	459	500	1070	1	1	33832921	507	5.88	0.54	12	0.01	255.00	2790.00	1885	20221201	-20.42	1434	20231017	4.60	1809	-17.08	20230616	1434	4.60	20231017	1885	-20.42	20221201	1434	4.60	20231017	2.63	N	037760	500	169 억	88016	N	N	N	N
32	20231026	090425	57	100.00	KOSDAQ		금속	N	N	N	N	N	1501	-29	5	-1.90	417526	277	0.96	1510	1510	1501	1989	1071	1530	1507.31	0.26	-66	1554	1541	1528	1515	1502	1535	1509	169	459	500	1070	1	1	33832921	508	5.89	0.54	12	0.00	255.00	2790.00	1885	20221201	-20.37	1434	20231017	4.67	1809	-17.03	20230616	1434	4.67	20231017	1885	-20.37	20221201	1434	4.67	20231017	2.63	N	037760	500	169 억	88016	N	N	N	N
33	20231025	160427	57	100.00	KOSDAQ		금속	N	N	N	N	N	1530	-8	5	-0.52	43956069	28743	23.41	1538	1541	1515	1999	1077	1538	1529.28	0.26	278	1592	1565	1513	1486	1434	1578	1499	169	461	500	1070	1	1	33832921	518	6.00	0.55	12	0.08	255.00	2790.00	1885	20221201	-18.83	1434	20231017	6.69	1809	-15.42	20230616	1434	6.69	20231017	1885	-18.83	20221201	1434	6.69	20231017	2.64	N	037760	500	169 억	87611	N	N	N	N
34	20231025	150426	57	100.00	KOSDAQ		금속	N	N	N	N	N	1529	-9	5	-0.59	42683678	27910	22.73	1538	1541	1515	1999	1077	1538	1529.33	0.26	331	1592	1565	1513	1486	1434	1578	1499	169	461	500	1070	1	1	33832921	517	6.00	0.55	12	0.08	255.00	2790.00	1885	20221201	-18.89	1434	20231017	6.62	1809	-15.48	20230616	1434	6.62	20231017	1885	-18.89	20221201	1434	6.62	20231017	2.64	N	037760	500	169 억	87611	N	N	N	N
35	20231025	140423	57	100.00	KOSDAQ		금속	N	N	N	N	N	1534	-4	5	-0.26	41627795	27220	22.17	1538	1541	1515	1999	1077	1538	1529.31	0.26	494	1592	1565	1513	1486	1434	1578	1499	169	461	500	1070	1	1	33832921	519	6.02	0.55	12	0.08	255.00	2790.00	1885	20221201	-18.62	1434	20231017	6.97	1809	-15.20	20230616	1434	6.97	20231017	1885	-18.62	20221201	1434	6.97	20231017	2.64	N	037760	500	169 억	87611	N	N	N	N
36	20231025	130425	57	100.00	KOSDAQ		금속	N	N	N	N	N	1531	-7	5	-0.46	34037715	22256	18.12	1538	1541	1515	1999	1077	1538	1529.37	0.26	899	1592	1565	1513	1486	1434	1578	1499	169	461	500	1070	1	1	33832921	518	6.00	0.55	12	0.07	255.00	2790.00	1885	20221201	-18.78	1434	20231017	6.76	1809	-15.37	20230616	1434	6.76	20231017	1885	-18.78	20221201	1434	6.76	20231017	2.64	N	037760	500	169 억	87611	N	N	N	N
37	20231025	120424	57	100.00	KOSDAQ		금속	N	N	N	N	N	1524	-14	5	-0.91	27850236	18210	14.83	1538	1541	1515	1999	1077	1538	1529.39	0.26	1203	1592	1565	1513	1486	1434	1578	1499	169	461	500	1070	1	1	33832921	516	5.98	0.55	12	0.05	255.00	2790.00	1885	20221201	-19.15	1434	20231017	6.28	1809	-15.75	20230616	1434	6.28	20231017	1885	-19.15	20221201	1434	6.28	20231017	2.64	N	037760	500	169 억	87611	N	N	N	N
38	20231025	110423	57	100.00	KOSDAQ		금속	N	N	N	N	N	1525	-13	5	-0.85	26765246	17498	14.25	1538	1541	1515	1999	1077	1538	1529.62	0.26	1191	1592	1565	1513	1486	1434	1578	1499	169	461	500	1070	1	1	33832921	516	5.98	0.55	12	0.05	255.00	2790.00	1885	20221201	-19.10	1434	20231017	6.35	1809	-15.70	20230616	1434	6.35	20231017	1885	-19.10	20221201	1434	6.35	20231017	2.64	N	037760	500	169 억	87611	N	N	N	N
39	20231025	100424	57	100.00	KOSDAQ		금속	N	N	N	N	N	1530	-8	5	-0.52	19162226	12518	10.19	1538	1541	1521	1999	1077	1538	1530.77	0.26	313	1592	1565	1513	1486	1434	1578	1499	169	461	500	1070	1	1	33832921	518	6.00	0.55	12	0.04	255.00	2790.00	1885	20221201	-18.83	1434	20231017	6.69	1809	-15.42	20230616	1434	6.69	20231017	1885	-18.83	20221201	1434	6.69	20231017	2.64	N	037760	500	169 억	87611	N	N	N	N
40	20231025	090423	57	100.00	KOSDAQ		금속	N	N	N	N	N	1539	1	2	0.07	2818992	1834	1.49	1538	1539	1533	1999	1077	1538	1537.07	0.26	-118	1592	1565	1513	1486	1434	1578	1499	169	461	500	1070	1	1	33832921	521	6.04	0.55	12	0.01	255.00	2790.00	1885	20221201	-18.36	1434	20231017	7.32	1809	-14.93	20230616	1434	7.32	20231017	1885	-18.36	20221201	1434	7.32	20231017	2.64	N	037760	500	169 억	87611	N	N	N	N
41	20231024	160414	57	100.00	KOSDAQ		금속	N	N	N	N	N	1538	47	2	3.15	186294141	122784	434.22	1461	1540	1461	1938	1044	1491	1517.08	0.27	-3075	1551	1520	1480	1449	1409	1536	1465	169	447	500	1040	1	1	33832921	520	6.03	0.55	12	0.36	255.00	2790.00	1885	20221201	-18.41	1434	20231017	7.25	1809	-14.98	20230616	1434	7.25	20231017	1885	-18.41	20221201	1434	7.25	20231017	2.64	N	037760	500	169 억	90813	N	N	N	N
42	20231024	150422	57	100.00	KOSDAQ		금속	N	N	N	N	N	1533	42	2	2.82	174663665	115213	407.44	1461	1540	1461	1938	1044	1491	1516.01	0.27	-3149	1551	1520	1480	1449	1409	1536	1465	169	447	500	1040	1	1	33832921	519	6.01	0.55	12	0.34	255.00	2790.00	1885	20221201	-18.67	1434	20231017	6.90	1809	-15.26	20230616	1434	6.90	20231017	1885	-18.67	20221201	1434	6.90	20231017	2.64	N	037760	500	169 억	90813	N	N	N	N
43	20231024	140413	57	100.00	KOSDAQ		금속	N	N	N	N	N	1523	32	2	2.15	50612024	34093	120.57	1461	1536	1461	1938	1044	1491	1484.53	0.27	-511	1551	1520	1480	1449	1409	1536	1465	169	447	500	1040	1	1	33832921	515	5.97	0.55	12	0.10	255.00	2790.00	1885	20221201	-19.20	1434	20231017	6.21	1809	-15.81	20230616	1434	6.21	20231017	1885	-19.20	20221201	1434	6.21	20231017	2.64	N	037760	500	169 억	90813	N	N	N	N
44	20231024	130420	57	100.00	KOSDAQ		금속	N	N	N	N	N	1488	-3	5	-0.20	29953560	20406	72.16	1461	1489	1461	1938	1044	1491	1467.88	0.27	-858	1551	1520	1480	1449	1409	1536	1465	169	447	500	1040	1	1	33832921	503	5.84	0.53	12	0.06	255.00	2790.00	1885	20221201	-21.06	1434	20231017	3.77	1809	-17.74	20230616	1434	3.77	20231017	1885	-21.06	20221201	1434	3.77	20231017	2.64	N	037760	500	169 억	90813	N	N	N	N
45	20231024	120424	57	100.00	KOSDAQ		금속	N	N	N	N	N	1484	-7	5	-0.47	29844938	20333	71.91	1461	1489	1461	1938	1044	1491	1467.81	0.27	-858	1551	1520	1480	1449	1409	1536	1465	169	447	500	1040	1	1	33832921	502	5.82	0.53	12	0.06	255.00	2790.00	1885	20221201	-21.27	1434	20231017	3.49	1809	-17.97	20230616	1434	3.49	20231017	1885	-21.27	20221201	1434	3.49	20231017	2.64	N	037760	500	169 억	90813	N	N	N	N
46	20231024	110418	57	100.00	KOSDAQ		금속	N	N	N	N	N	1479	-12	5	-0.80	26325926	17955	63.50	1461	1480	1461	1938	1044	1491	1466.22	0.27	-863	1551	1520	1480	1449	1409	1536	1465	169	447	500	1040	1	1	33832921	500	5.80	0.53	12	0.05	255.00	2790.00	1885	20221201	-21.54	1434	20231017	3.14	1809	-18.24	20230616	1434	3.14	20231017	1885	-21.54	20221201	1434	3.14	20231017	2.64	N	037760	500	169 억	90813	N	N	N	N
47	20231024	100415	57	100.00	KOSDAQ		금속	N	N	N	N	N	1473	-18	5	-1.21	19431400	13272	46.94	1461	1478	1461	1938	1044	1491	1464.09	0.27	430	1551	1520	1480	1449	1409	1536	1465	169	447	500	1040	1	1	33832921	498	5.78	0.53	12	0.04	255.00	2790.00	1885	20221201	-21.86	1434	20231017	2.72	1809	-18.57	20230616	1434	2.72	20231017	1885	-21.86	20221201	1434	2.72	20231017	2.64	N	037760	500	169 억	90813	N	N	N	N
48	20231024	090418	57	100.00	KOSDAQ		금속	N	N	N	N	N	1470	-21	5	-1.41	13398989	9168	32.42	1461	1478	1461	1938	1044	1491	1461.50	0.27	695	1551	1520	1480	1449	1409	1536	1465	169	447	500	1040	1	1	33832921	497	5.76	0.53	12	0.03	255.00	2790.00	1885	20221201	-22.02	1434	20231017	2.51	1809	-18.74	20230616	1434	2.51	20231017	1885	-22.02	20221201	1434	2.51	20231017	2.64	N	037760	500	169 억	90813	N	N	N	N
49	20231023	160413	57	100.00	KOSDAQ		금속	N	N	N	N	N	1491	11	2	0.74	41889281	28275	90.83	1440	1511	1440	1924	1036	1480	1481.56	0.27	-1601	1506	1492	1466	1452	1426	1500	1460	169	444	500	1030	1	1	33832921	504	5.85	0.53	12	0.08	255.00	2790.00	1885	20221201	-20.90	1434	20231017	3.97	1809	-17.58	20230616	1434	3.97	20231017	1885	-20.90	20221201	1434	3.97	20231017	2.62	N	037760	500	169 억	92414	N	N	N	N
50	20231023	150413	57	100.00	KOSDAQ		금속	N	N	N	N	N	1490	10	2	0.68	40534805	27366	87.91	1440	1511	1440	1924	1036	1480	1481.27	0.27	-1538	1506	1492	1466	1452	1426	1500	1460	169	444	500	1030	1	1	33832921	504	5.84	0.53	12	0.08	255.00	2790.00	1885	20221201	-20.95	1434	20231017	3.91	1809	-17.63	20230616	1434	3.91	20231017	1885	-20.95	20221201	1434	3.91	20231017	2.62	N	037760	500	169 억	92414	N	N	N	N
51	20231023	140414	57	100.00	KOSDAQ		금속	N	N	N	N	N	1480	0	3	0.00	34821242	23528	75.58	1440	1511	1440	1924	1036	1480	1479.99	0.27	-811	1506	1492	1466	1452	1426	1500	1460	169	444	500	1030	1	1	33832921	501	5.80	0.53	12	0.07	255.00	2790.00	1885	20221201	-21.49	1434	20231017	3.21	1809	-18.19	20230616	1434	3.21	20231017	1885	-21.49	20221201	1434	3.21	20231017	2.62	N	037760	500	169 억	92414	N	N	N	N
52	20231023	130415	57	100.00	KOSDAQ		금속	N	N	N	N	N	1461	-19	5	-1.28	12487979	8548	27.46	1440	1480	1440	1924	1036	1480	1457.34	0.27	-133	1506	1492	1466	1452	1426	1500	1460	169	444	500	1030	1	1	33832921	494	5.73	0.52	12	0.03	255.00	2790.00	1885	20221201	-22.49	1434	20231017	1.88	1809	-19.24	20230616	1434	1.88	20231017	1885	-22.49	20221201	1434	1.88	20231017	2.62	N	037760	500	169 억	92414	N	N	N	N
53	20231023	120412	57	100.00	KOSDAQ		금속	N	N	N	N	N	1468	-12	5	-0.81	10539773	7217	23.18	1440	1480	1440	1924	1036	1480	1455.90	0.27	-132	1506	1492	1466	1452	1426	1500	1460	169	444	500	1030	1	1	33832921	497	5.76	0.53	12	0.02	255.00	2790.00	1885	20221201	-22.12	1434	20231017	2.37	1809	-18.85	20230616	1434	2.37	20231017	1885	-22.12	20221201	1434	2.37	20231017	2.62	N	037760	500	169 억	92414	N	N	N	N
54	20231023	110412	57	100.00	KOSDAQ		금속	N	N	N	N	N	1468	-12	5	-0.81	7347909	5042	16.20	1440	1480	1440	1924	1036	1480	1449.05	0.27	-57	1506	1492	1466	1452	1426	1500	1460	169	444	500	1030	1	1	33832921	497	5.76	0.53	12	0.01	255.00	2790.00	1885	20221201	-22.12	1434	20231017	2.37	1809	-18.85	20230616	1434	2.37	20231017	1885	-22.12	20221201	1434	2.37	20231017	2.62	N	037760	500	169 억	92414	N	N	N	N
55	20231023	100409	57	100.00	KOSDAQ		금속	N	N	N	N	N	1478	-2	5	-0.14	7060803	4847	15.57	1440	1480	1440	1924	1036	1480	1447.75	0.27	-1	1506	1492	1466	1452	1426	1500	1460	169	444	500	1030	1	1	33832921	500	5.80	0.53	12	0.01	255.00	2790.00	1885	20221201	-21.59	1434	20231017	3.07	1809	-18.30	20230616	1434	3.07	20231017	1885	-21.59	20221201	1434	3.07	20231017	2.62	N	037760	500	169 억	92414	N	N	N	N
56	20231023	090416	57	100.00	KOSDAQ		금속	N	N	N	N	N	1480	0	3	0.00	6947015	4770	15.32	1440	1480	1440	1924	1036	1480	1447.07	0.27	12	1506	1492	1466	1452	1426	1500	1460	169	444	500	1030	1	1	33832921	501	5.80	0.53	12	0.01	255.00	2790.00	1885	20221201	-21.49	1434	20231017	3.21	1809	-18.19	20230616	1434	3.21	20231017	1885	-21.49	20221201	1434	3.21	20231017	2.62	N	037760	500	169 억	92414	N	N	N	N
57	20231020	160412	57	100.00	KOSDAQ		금속	N	N	N	N	N	1480	-3	5	-0.20	45015174	30918	84.52	1475	1480	1440	1927	1039	1483	1455.95	0.28	-2086	1553	1518	1485	1450	1417	1501	1433	169	444	500	1030	1	1	33832921	501	5.80	0.53	12	0.09	255.00	2790.00	1885	20221201	-21.49	1434	20231017	3.21	1809	-18.19	20230616	1434	3.21	20231017	1885	-21.49	20221201	1434	3.21	20231017	2.76	N	037760	500	169 억	94099	N	N	N	N
58	20231020	150412	57	100.00	KOSDAQ		금속	N	N	N	N	N	1460	-23	5	-1.55	40326437	27736	75.82	1475	1479	1440	1927	1039	1483	1453.94	0.28	-1978	1553	1518	1485	1450	1417	1501	1433	169	444	500	1030	1	1	33832921	494	5.73	0.52	12	0.08	255.00	2790.00	1885	20221201	-22.55	1434	20231017	1.81	1809	-19.29	20230616	1434	1.81	20231017	1885	-22.55	20221201	1434	1.81	20231017	2.76	N	037760	500	169 억	94099	N	N	N	N
59	20231020	140414	57	100.00	KOSDAQ		금속	N	N	N	N	N	1475	-8	5	-0.54	34483188	23748	64.92	1475	1475	1440	1927	1039	1483	1452.05	0.28	-2013	1553	1518	1485	1450	1417	1501	1433	169	444	500	1030	1	1	33832921	499	5.78	0.53	12	0.07	255.00	2790.00	1885	20221201	-21.75	1434	20231017	2.86	1809	-18.46	20230616	1434	2.86	20231017	1885	-21.75	20221201	1434	2.86	20231017	2.76	N	037760	500	169 억	94099	N	N	N	N
60	20231020	130404	57	100.00	KOSDAQ		금속	N	N	N	N	N	1453	-30	5	-2.02	26503855	18284	49.98	1475	1475	1440	1927	1039	1483	1449.57	0.28	-1711	1553	1518	1485	1450	1417	1501	1433	169	444	500	1030	1	1	33832921	492	5.70	0.52	12	0.05	255.00	2790.00	1885	20221201	-22.92	1434	20231017	1.32	1809	-19.68	20230616	1434	1.32	20231017	1885	-22.92	20221201	1434	1.32	20231017	2.76	N	037760	500	169 억	94099	N	N	N	N
61	20231020	120409	57	100.00	KOSDAQ		금속	N	N	N	N	N	1454	-29	5	-1.96	24052673	16589	45.35	1475	1475	1440	1927	1039	1483	1449.92	0.28	-1724	1553	1518	1485	1450	1417	1501	1433	169	444	500	1030	1	1	33832921	492	5.70	0.52	12	0.05	255.00	2790.00	1885	20221201	-22.86	1434	20231017	1.39	1809	-19.62	20230616	1434	1.39	20231017	1885	-22.86	20221201	1434	1.39	20231017	2.76	N	037760	500	169 억	94099	N	N	N	N
62	20231020	110414	57	100.00	KOSDAQ		금속	N	N	N	N	N	1453	-30	5	-2.02	19511666	13468	36.82	1475	1475	1440	1927	1039	1483	1448.74	0.28	-1074	1553	1518	1485	1450	1417	1501	1433	169	444	500	1030	1	1	33832921	492	5.70	0.52	12	0.04	255.00	2790.00	1885	20221201	-22.92	1434	20231017	1.32	1809	-19.68	20230616	1434	1.32	20231017	1885	-22.92	20221201	1434	1.32	20231017	2.76	N	037760	500	169 억	94099	N	N	N	N
63	20231020	100409	57	100.00	KOSDAQ		금속	N	N	N	N	N	1454	-29	5	-1.96	11491460	7911	21.63	1475	1475	1445	1927	1039	1483	1452.59	0.28	-1138	1553	1518	1485	1450	1417	1501	1433	169	444	500	1030	1	1	33832921	492	5.70	0.52	12	0.02	255.00	2790.00	1885	20221201	-22.86	1434	20231017	1.39	1809	-19.62	20230616	1434	1.39	20231017	1885	-22.86	20221201	1434	1.39	20231017	2.76	N	037760	500	169 억	94099	N	N	N	N
64	20231020	090412	57	100.00	KOSDAQ		금속	N	N	N	N	N	1468	-15	5	-1.01	532426	361	0.99	1475	1475	1468	1927	1039	1483	1474.86	0.28	-6	1553	1518	1485	1450	1417	1501	1433	169	444	500	1030	1	1	33832921	497	5.76	0.53	12	0.00	255.00	2790.00	1885	20221201	-22.12	1434	20231017	2.37	1809	-18.85	20230616	1434	2.37	20231017	1885	-22.12	20221201	1434	2.37	20231017	2.76	N	037760	500	169 억	94099	N	N	N	N
65	20231019	160409	57	100.00	KOSDAQ		금속	N	N	N	N	N	1483	-37	5	-2.43	54377768	36550	31.27	1510	1520	1452	1976	1064	1520	1486.51	0.28	-1798	1590	1555	1499	1464	1408	1572	1481	169	456	500	1060	1	1	33832921	502	5.82	0.53	12	0.11	255.00	2790.00	1885	20221201	-21.33	1434	20231017	3.42	1809	-18.02	20230616	1434	3.42	20231017	1885	-21.33	20221201	1434	3.42	20231017	2.79	N	037760	500	169 억	96009	N	N	N	N
66	20231019	150407	57	100.00	KOSDAQ		금속	N	N	N	N	N	1481	-39	5	-2.57	49264384	33102	28.32	1510	1520	1452	1976	1064	1520	1486.88	0.28	707	1590	1555	1499	1464	1408	1572	1481	169	456	500	1060	1	1	33832921	501	5.81	0.53	12	0.10	255.00	2790.00	1885	20221201	-21.43	1434	20231017	3.28	1809	-18.13	20230616	1434	3.28	20231017	1885	-21.43	20221201	1434	3.28	20231017	2.79	N	037760	500	169 억	96009	N	N	N	N
67	20231019	140408	57	100.00	KOSDAQ		금속	N	N	N	N	N	1482	-38	5	-2.50	48620705	32667	27.95	1510	1520	1452	1976	1064	1520	1486.98	0.28	818	1590	1555	1499	1464	1408	1572	1481	169	456	500	1060	1	1	33832921	501	5.81	0.53	12	0.10	255.00	2790.00	1885	20221201	-21.38	1434	20231017	3.35	1809	-18.08	20230616	1434	3.35	20231017	1885	-21.38	20221201	1434	3.35	20231017	2.79	N	037760	500	169 억	96009	N	N	N	N
68	20231019	130406	57	100.00	KOSDAQ		금속	N	N	N	N	N	1463	-57	5	-3.75	41308547	27682	23.68	1510	1520	1452	1976	1064	1520	1490.80	0.28	954	1590	1555	1499	1464	1408	1572	1481	169	456	500	1060	1	1	33832921	495	5.74	0.52	12	0.08	255.00	2790.00	1885	20221201	-22.39	1434	20231017	2.02	1809	-19.13	20230616	1434	2.02	20231017	1885	-22.39	20221201	1434	2.02	20231017	2.79	N	037760	500	169 억	96009	N	N	N	N
69	20231019	120407	57	100.00	KOSDAQ		금속	N	N	N	N	N	1462	-58	5	-3.82	41109607	27546	23.57	1510	1520	1452	1976	1064	1520	1490.94	0.28	954	1590	1555	1499	1464	1408	1572	1481	169	456	500	1060	1	1	33832921	495	5.73	0.52	12	0.08	255.00	2790.00	1885	20221201	-22.44	1434	20231017	1.95	1809	-19.18	20230616	1434	1.95	20231017	1885	-22.44	20221201	1434	1.95	20231017	2.79	N	037760	500	169 억	96009	N	N	N	N
70	20231019	110408	57	100.00	KOSDAQ		금속	N	N	N	N	N	1511	-9	5	-0.59	21861429	14506	12.41	1510	1520	1497	1976	1064	1520	1505.70	0.28	-1151	1590	1555	1499	1464	1408	1572	1481	169	456	500	1060	1	1	33832921	511	5.93	0.54	12	0.04	255.00	2790.00	1885	20221201	-19.84	1434	20231017	5.37	1809	-16.47	20230616	1434	5.37	20231017	1885	-19.84	20221201	1434	5.37	20231017	2.79	N	037760	500	169 억	96009	N	N	N	N
71	20231019	100405	57	100.00	KOSDAQ		금속	N	N	N	N	N	1511	-9	5	-0.59	16993384	11269	9.64	1510	1520	1497	1976	1064	1520	1506.30	0.28	-550	1590	1555	1499	1464	1408	1572	1481	169	456	500	1060	1	1	33832921	511	5.93	0.54	12	0.03	255.00	2790.00	1885	20221201	-19.84	1434	20231017	5.37	1809	-16.47	20230616	1434	5.37	20231017	1885	-19.84	20221201	1434	5.37	20231017	2.79	N	037760	500	169 억	96009	N	N	N	N
72	20231019	090409	57	100.00	KOSDAQ		금속	N	N	N	N	N	1515	-5	5	-0.33	3997185	2638	2.26	1510	1515	1510	1976	1064	1520	1510.00	0.28	231	1590	1555	1499	1464	1408	1572	1481	169	456	500	1060	1	1	33832921	513	5.94	0.54	12	0.01	255.00	2790.00	1885	20221201	-19.63	1434	20231017	5.65	1809	-16.25	20230616	1434	5.65	20231017	1885	-19.63	20221201	1434	5.65	20231017	2.79	N	037760	500	169 억	96009	N	N	N	N
73	20231018	160410	57	100.00	KOSDAQ		금속	N	N	N	N	N	1520	75	2	5.19	174420252	116514	375.63	1449	1534	1443	1878	1012	1445	1496.99	0.29	-2398	1459	1452	1443	1436	1427	1447	1431	169	433	500	1010	1	1	33832921	514	5.96	0.54	12	0.34	255.00	2790.00	1885	20221201	-19.36	1434	20231017	6.00	1809	-15.98	20230616	1434	6.00	20231017	1885	-19.36	20221201	1434	6.00	20231017	2.80	N	037760	500	169 억	98535	N	N	N	N
74	20231018	150405	57	100.00	KOSDAQ		금속	N	N	N	N	N	1524	79	2	5.47	166825195	111503	359.48	1449	1534	1443	1878	1012	1445	1496.15	0.29	-2579	1459	1452	1443	1436	1427	1447	1431	169	433	500	1010	1	1	33832921	516	5.98	0.55	12	0.33	255.00	2790.00	1885	20221201	-19.15	1434	20231017	6.28	1809	-15.75	20230616	1434	6.28	20231017	1885	-19.15	20221201	1434	6.28	20231017	2.80	N	037760	500	169 억	98535	N	N	N	N
75	20231018	140402	57	100.00	KOSDAQ		금속	N	N	N	N	N	1528	83	2	5.74	163380989	109243	352.19	1449	1534	1443	1878	1012	1445	1495.57	0.29	-2473	1459	1452	1443	1436	1427	1447	1431	169	433	500	1010	1	1	33832921	517	5.99	0.55	12	0.32	255.00	2790.00	1885	20221201	-18.94	1434	20231017	6.56	1809	-15.53	20230616	1434	6.56	20231017	1885	-18.94	20221201	1434	6.56	20231017	2.80	N	037760	500	169 억	98535	N	N	N	N
76	20231018	130401	57	100.00	KOSDAQ		금속	N	N	N	N	N	1516	71	2	4.91	156319503	104616	337.28	1449	1534	1443	1878	1012	1445	1494.22	0.29	-2446	1459	1452	1443	1436	1427	1447	1431	169	433	500	1010	1	1	33832921	513	5.95	0.54	12	0.31	255.00	2790.00	1885	20221201	-19.58	1434	20231017	5.72	1809	-16.20	20230616	1434	5.72	20231017	1885	-19.58	20221201	1434	5.72	20231017	2.80	N	037760	500	169 억	98535	N	N	N	N
77	20231018	120406	57	100.00	KOSDAQ		금속	N	N	N	N	N	1524	79	2	5.47	132234043	88841	286.42	1449	1534	1443	1878	1012	1445	1488.43	0.29	-2506	1459	1452	1443	1436	1427	1447	1431	169	433	500	1010	1	1	33832921	516	5.98	0.55	12	0.26	255.00	2790.00	1885	20221201	-19.15	1434	20231017	6.28	1809	-15.75	20230616	1434	6.28	20231017	1885	-19.15	20221201	1434	6.28	20231017	2.80	N	037760	500	169 억	98535	N	N	N	N
78	20231018	110403	57	100.00	KOSDAQ		금속	N	N	N	N	N	1500	55	2	3.81	79035687	53727	173.21	1449	1505	1443	1878	1012	1445	1471.06	0.29	-2171	1459	1452	1443	1436	1427	1447	1431	169	433	500	1010	1	1	33832921	507	5.88	0.54	12	0.16	255.00	2790.00	1885	20221201	-20.42	1434	20231017	4.60	1809	-17.08	20230616	1434	4.60	20231017	1885	-20.42	20221201	1434	4.60	20231017	2.80	N	037760	500	169 억	98535	N	N	N	N
79	20231018	100406	57	100.00	KOSDAQ		금속	N	N	N	N	N	1461	16	2	1.11	27893512	19231	62.00	1449	1461	1443	1878	1012	1445	1450.45	0.29	-1222	1459	1452	1443	1436	1427	1447	1431	169	433	500	1010	1	1	33832921	494	5.73	0.52	12	0.06	255.00	2790.00	1885	20221201	-22.49	1434	20231017	1.88	1809	-19.24	20230616	1434	1.88	20231017	1885	-22.49	20221201	1434	1.88	20231017	2.80	N	037760	500	169 억	98535	N	N	N	N
80	20231018	090404	57	100.00	KOSDAQ		금속	N	N	N	N	N	1445	0	3	0.00	5225109	3612	11.64	1449	1449	1445	1878	1012	1445	1446.60	0.29	-61	1459	1452	1443	1436	1427	1447	1431	169	433	500	1010	1	1	33832921	489	5.67	0.52	12	0.01	255.00	2790.00	1885	20221201	-23.34	1434	20231017	0.77	1809	-20.12	20230616	1434	0.77	20231017	1885	-23.34	20221201	1434	0.77	20231017	2.80	N	037760	500	169 억	98535	N	N	N	N
81	20231017	160406	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1445	-3	5	-0.21	44710538	31013	57.75	1448	1450	1434	1882	1014	1448	1441.67	0.30	-1076	1474	1461	1450	1437	1426	1455	1431	169	434	500	1010	1	1	33832921	489	5.67	0.52	12	0.09	255.00	2790.00	1885	20221201	-23.34	1434	20231017	0.77	1809	-20.12	20230616	1434	0.77	20231017	1885	-23.34	20221201	1434	0.77	20231017	2.83	N	037760	500	169 억	101182	N	N	N	N
82	20231017	150405	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1442	-6	5	-0.41	42931340	29780	55.46	1448	1450	1434	1882	1014	1448	1441.62	0.30	-1076	1474	1461	1450	1437	1426	1455	1431	169	434	500	1010	1	1	33832921	488	5.65	0.52	12	0.09	255.00	2790.00	1885	20221201	-23.50	1434	20231017	0.56	1809	-20.29	20230616	1434	0.56	20231017	1885	-23.50	20221201	1434	0.56	20231017	2.83	N	037760	500	169 억	101182	N	N	N	N
83	20231017	140406	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1442	-6	5	-0.41	34183466	23695	44.12	1448	1450	1435	1882	1014	1448	1442.64	0.30	-702	1474	1461	1450	1437	1426	1455	1431	169	434	500	1010	1	1	33832921	488	5.65	0.52	12	0.07	255.00	2790.00	1885	20221201	-23.50	1435	20231017	0.49	1809	-20.29	20230616	1435	0.49	20231017	1885	-23.50	20221201	1435	0.49	20231017	2.83	N	037760	500	169 억	101182	N	N	N	N
84	20231017	130404	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1439	-9	5	-0.62	27659559	19173	35.70	1448	1450	1435	1882	1014	1448	1442.63	0.30	1	1474	1461	1450	1437	1426	1455	1431	169	434	500	1010	1	1	33832921	487	5.64	0.52	12	0.06	255.00	2790.00	1885	20221201	-23.66	1435	20231017	0.28	1809	-20.45	20230616	1435	0.28	20231017	1885	-23.66	20221201	1435	0.28	20231017	2.83	N	037760	500	169 억	101182	N	N	N	N
85	20231017	120406	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1441	-7	5	-0.48	20631398	14290	26.61	1448	1450	1435	1882	1014	1448	1443.76	0.30	263	1474	1461	1450	1437	1426	1455	1431	169	434	500	1010	1	1	33832921	488	5.65	0.52	12	0.04	255.00	2790.00	1885	20221201	-23.55	1435	20231017	0.42	1809	-20.34	20230616	1435	0.42	20231017	1885	-23.55	20221201	1435	0.42	20231017	2.83	N	037760	500	169 억	101182	N	N	N	N
86	20231017	110401	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1447	-1	5	-0.07	11882080	8219	15.31	1448	1450	1435	1882	1014	1448	1445.68	0.30	253	1474	1461	1450	1437	1426	1455	1431	169	434	500	1010	1	1	33832921	490	5.67	0.52	12	0.02	255.00	2790.00	1885	20221201	-23.24	1435	20231017	0.84	1809	-20.01	20230616	1435	0.84	20231017	1885	-23.24	20221201	1435	0.84	20231017	2.83	N	037760	500	169 억	101182	N	N	N	N
87	20231017	100400	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1448	0	3	0.00	5529063	3827	7.13	1448	1450	1435	1882	1014	1448	1444.75	0.30	570	1474	1461	1450	1437	1426	1455	1431	169	434	500	1010	1	1	33832921	490	5.68	0.52	12	0.01	255.00	2790.00	1885	20221201	-23.18	1435	20231017	0.91	1809	-19.96	20230616	1435	0.91	20231017	1885	-23.18	20221201	1435	0.91	20231017	2.83	N	037760	500	169 억	101182	N	N	N	N
88	20231017	090403	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1435	-13	5	-0.90	2754353	1904	3.55	1448	1448	1435	1882	1014	1448	1446.61	0.30	592	1474	1461	1450	1437	1426	1455	1431	169	434	500	1010	1	1	33832921	486	5.63	0.51	12	0.01	255.00	2790.00	1885	20221201	-23.87	1435	20231017	0.00	1809	-20.67	20230616	1435	0.00	20231017	1885	-23.87	20221201	1435	0.00	20231017	2.83	N	037760	500	169 억	101182	N	N	N	N
89	20231016	160401	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1448	-8	5	-0.55	77698895	53700	81.80	1449	1463	1439	1892	1020	1456	1446.91	0.31	-2560	1470	1462	1457	1449	1444	1460	1447	169	436	500	1010	1	1	33832921	490	5.68	0.52	12	0.16	255.00	2790.00	1885	20221201	-23.18	1439	20231016	0.63	1809	-19.96	20230616	1439	0.63	20231016	1885	-23.18	20221201	1439	0.63	20231016	2.92	N	037760	500	169 억	103742	N	N	N	N
90	20231016	150401	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1449	-7	5	-0.48	69982824	48345	73.64	1449	1463	1441	1892	1020	1456	1447.57	0.31	-2561	1470	1462	1457	1449	1444	1460	1447	169	436	500	1010	1	1	33832921	490	5.68	0.52	12	0.14	255.00	2790.00	1885	20221201	-23.13	1441	20231016	0.56	1809	-19.90	20230616	1441	0.56	20231016	1885	-23.13	20221201	1441	0.56	20231016	2.92	N	037760	500	169 억	103742	N	N	N	N
91	20231016	140401	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1447	-9	5	-0.62	64005116	44214	67.35	1449	1463	1442	1892	1020	1456	1447.62	0.31	-2454	1470	1462	1457	1449	1444	1460	1447	169	436	500	1010	1	1	33832921	490	5.67	0.52	12	0.13	255.00	2790.00	1885	20221201	-23.24	1442	20231016	0.35	1809	-20.01	20230616	1442	0.35	20231016	1885	-23.24	20221201	1442	0.35	20231016	2.92	N	037760	500	169 억	103742	N	N	N	N
92	20231016	130400	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1449	-7	5	-0.48	55641656	38422	58.52	1449	1463	1442	1892	1020	1456	1448.17	0.31	-1775	1470	1462	1457	1449	1444	1460	1447	169	436	500	1010	1	1	33832921	490	5.68	0.52	12	0.11	255.00	2790.00	1885	20221201	-23.13	1442	20231016	0.49	1809	-19.90	20230616	1442	0.49	20231016	1885	-23.13	20221201	1442	0.49	20231016	2.92	N	037760	500	169 억	103742	N	N	N	N
93	20231016	120400	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1447	-9	5	-0.62	39166620	27010	41.14	1449	1463	1447	1892	1020	1456	1450.08	0.31	-988	1470	1462	1457	1449	1444	1460	1447	169	436	500	1010	1	1	33832921	490	5.67	0.52	12	0.08	255.00	2790.00	1885	20221201	-23.24	1447	20231016	0.00	1809	-20.01	20230616	1447	0.00	20231016	1885	-23.24	20221201	1447	0.00	20231016	2.92	N	037760	500	169 억	103742	N	N	N	N
94	20231016	110359	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1455	-1	5	-0.07	26996324	18612	28.35	1449	1463	1449	1892	1020	1456	1450.48	0.31	-740	1470	1462	1457	1449	1444	1460	1447	169	436	500	1010	1	1	33832921	492	5.71	0.52	12	0.06	255.00	2790.00	1885	20221201	-22.81	1449	20231016	0.41	1809	-19.57	20230616	1449	0.41	20231016	1885	-22.81	20221201	1449	0.41	20231016	2.92	N	037760	500	169 억	103742	N	N	N	N
95	20231016	100356	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1450	-6	5	-0.41	22843699	15750	23.99	1449	1463	1449	1892	1020	1456	1450.39	0.31	-84	1470	1462	1457	1449	1444	1460	1447	169	436	500	1010	1	1	33832921	491	5.69	0.52	12	0.05	255.00	2790.00	1885	20221201	-23.08	1449	20231016	0.07	1809	-19.85	20230616	1449	0.07	20231016	1885	-23.08	20221201	1449	0.07	20231016	2.92	N	037760	500	169 억	103742	N	N	N	N
96	20231016	090358	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1450	-6	5	-0.41	1627234	1123	1.71	1449	1450	1449	1892	1020	1456	1449.01	0.31	0	1470	1462	1457	1449	1444	1460	1447	169	436	500	1010	1	1	33832921	491	5.69	0.52	12	0.00	255.00	2790.00	1885	20221201	-23.08	1449	20231016	0.07	1809	-19.85	20230616	1449	0.07	20231016	1885	-23.08	20221201	1449	0.07	20231016	2.92	N	037760	500	169 억	103742	N	N	N	N
97	20231012	160407	57	100.00	KOSDAQ		금속	N	N	N	N	N	1469	7	2	0.48	81877194	55952	156.89	1472	1472	1458	1900	1024	1462	1463.34	0.31	-61	1482	1471	1464	1453	1446	1468	1450	169	438	500	1020	1	1	33832921	497	5.76	0.53	12	0.17	255.00	2790.00	1885	20221201	-22.07	1455	20231010	0.96	1809	-18.79	20230616	1455	0.96	20231010	1885	-22.07	20221201	1455	0.96	20231010	2.91	N	037760	500	169 억	106501	N	N	N	N
98	20231012	150400	57	100.00	KOSDAQ		금속	N	N	N	N	N	1463	1	2	0.07	76549173	52315	146.69	1472	1472	1458	1900	1024	1462	1463.24	0.31	58	1482	1471	1464	1453	1446	1468	1450	169	438	500	1020	1	1	33832921	495	5.74	0.52	12	0.15	255.00	2790.00	1885	20221201	-22.39	1455	20231010	0.55	1809	-19.13	20230616	1455	0.55	20231010	1885	-22.39	20221201	1455	0.55	20231010	2.91	N	037760	500	169 억	106501	N	N	N	N
99	20231012	140359	57	100.00	KOSDAQ		금속	N	N	N	N	N	1468	6	2	0.41	65736461	44939	126.01	1472	1472	1458	1900	1024	1462	1462.79	0.31	58	1482	1471	1464	1453	1446	1468	1450	169	438	500	1020	1	1	33832921	497	5.76	0.53	12	0.13	255.00	2790.00	1885	20221201	-22.12	1455	20231010	0.89	1809	-18.85	20230616	1455	0.89	20231010	1885	-22.12	20221201	1455	0.89	20231010	2.91	N	037760	500	169 억	106501	N	N	N	N
100	20231012	130400	57	100.00	KOSDAQ		금속	N	N	N	N	N	1468	6	2	0.41	62526506	42751	119.87	1472	1472	1458	1900	1024	1462	1462.57	0.31	58	1482	1471	1464	1453	1446	1468	1450	169	438	500	1020	1	1	33832921	497	5.76	0.53	12	0.13	255.00	2790.00	1885	20221201	-22.12	1455	20231010	0.89	1809	-18.85	20230616	1455	0.89	20231010	1885	-22.12	20221201	1455	0.89	20231010	2.91	N	037760	500	169 억	106501	N	N	N	N
101	20231012	120407	57	100.00	KOSDAQ		금속	N	N	N	N	N	1466	4	2	0.27	59561546	40731	114.21	1472	1472	1458	1900	1024	1462	1462.31	0.31	58	1482	1471	1464	1453	1446	1468	1450	169	438	500	1020	1	1	33832921	496	5.75	0.53	12	0.12	255.00	2790.00	1885	20221201	-22.23	1455	20231010	0.76	1809	-18.96	20230616	1455	0.76	20231010	1885	-22.23	20221201	1455	0.76	20231010	2.91	N	037760	500	169 억	106501	N	N	N	N
102	20231012	110404	57	100.00	KOSDAQ		금속	N	N	N	N	N	1466	4	2	0.27	50607358	34626	97.09	1472	1472	1458	1900	1024	1462	1461.54	0.31	58	1482	1471	1464	1453	1446	1468	1450	169	438	500	1020	1	1	33832921	496	5.75	0.53	12	0.10	255.00	2790.00	1885	20221201	-22.23	1455	20231010	0.76	1809	-18.96	20230616	1455	0.76	20231010	1885	-22.23	20221201	1455	0.76	20231010	2.91	N	037760	500	169 억	106501	N	N	N	N
103	20231012	100404	57	100.00	KOSDAQ		금속	N	N	N	N	N	1466	4	2	0.27	45081012	30838	86.47	1472	1472	1459	1900	1024	1462	1461.87	0.31	58	1482	1471	1464	1453	1446	1468	1450	169	438	500	1020	1	1	33832921	496	5.75	0.53	12	0.09	255.00	2790.00	1885	20221201	-22.23	1455	20231010	0.76	1809	-18.96	20230616	1455	0.76	20231010	1885	-22.23	20221201	1455	0.76	20231010	2.91	N	037760	500	169 억	106501	N	N	N	N
104	20231012	090404	57	100.00	KOSDAQ		금속	N	N	N	N	N	1465	3	2	0.21	5408469	3691	10.35	1472	1472	1465	1900	1024	1462	1465.31	0.31	-15	1482	1471	1464	1453	1446	1468	1450	169	438	500	1020	1	1	33832921	496	5.75	0.53	12	0.01	255.00	2790.00	1885	20221201	-22.28	1455	20231010	0.69	1809	-19.02	20230616	1455	0.69	20231010	1885	-22.28	20221201	1455	0.69	20231010	2.91	N	037760	500	169 억	106501	N	N	N	N
105	20231011	160401	57	100.00	KOSDAQ		금속	N	N	N	N	N	1462	-8	5	-0.54	52059475	35606	120.92	1470	1475	1457	1911	1029	1470	1462.10	0.32	-1456	1485	1477	1466	1458	1447	1481	1462	169	441	500	1020	1	1	33832921	495	5.73	0.52	12	0.11	255.00	2790.00	1885	20221201	-22.44	1455	20231010	0.48	1809	-19.18	20230616	1455	0.48	20231010	1885	-22.44	20221201	1455	0.48	20231010	2.90	N	037760	500	169 억	107957	N	N	N	N
106	20231011	150401	57	100.00	KOSDAQ		금속	N	N	N	N	N	1457	-13	5	-0.88	44561076	30473	103.49	1470	1475	1457	1911	1029	1470	1462.31	0.32	-1456	1485	1477	1466	1458	1447	1481	1462	169	441	500	1020	1	1	33832921	493	5.71	0.52	12	0.09	255.00	2790.00	1885	20221201	-22.71	1455	20231010	0.14	1809	-19.46	20230616	1455	0.14	20231010	1885	-22.71	20221201	1455	0.14	20231010	2.90	N	037760	500	169 억	107957	N	N	N	N
107	20231011	140406	57	100.00	KOSDAQ		금속	N	N	N	N	N	1467	-3	5	-0.20	29064297	19854	67.43	1470	1475	1457	1911	1029	1470	1463.90	0.32	-1187	1485	1477	1466	1458	1447	1481	1462	169	441	500	1020	1	1	33832921	496	5.75	0.53	12	0.06	255.00	2790.00	1885	20221201	-22.18	1455	20231010	0.82	1809	-18.91	20230616	1455	0.82	20231010	1885	-22.18	20221201	1455	0.82	20231010	2.90	N	037760	500	169 억	107957	N	N	N	N
108	20231011	130358	57	100.00	KOSDAQ		금속	N	N	N	N	N	1469	-1	5	-0.07	21061550	14387	48.86	1470	1475	1457	1911	1029	1470	1463.93	0.32	-610	1485	1477	1466	1458	1447	1481	1462	169	441	500	1020	1	1	33832921	497	5.76	0.53	12	0.04	255.00	2790.00	1885	20221201	-22.07	1455	20231010	0.96	1809	-18.79	20230616	1455	0.96	20231010	1885	-22.07	20221201	1455	0.96	20231010	2.90	N	037760	500	169 억	107957	N	N	N	N
109	20231011	120407	57	100.00	KOSDAQ		금속	N	N	N	N	N	1463	-7	5	-0.48	15931471	10886	36.97	1470	1475	1457	1911	1029	1470	1463.48	0.32	-606	1485	1477	1466	1458	1447	1481	1462	169	441	500	1020	1	1	33832921	495	5.74	0.52	12	0.03	255.00	2790.00	1885	20221201	-22.39	1455	20231010	0.55	1809	-19.13	20230616	1455	0.55	20231010	1885	-22.39	20221201	1455	0.55	20231010	2.90	N	037760	500	169 억	107957	N	N	N	N
110	20231011	110403	57	100.00	KOSDAQ		금속	N	N	N	N	N	1470	0	3	0.00	14732632	10068	34.19	1470	1475	1457	1911	1029	1470	1463.31	0.32	-460	1485	1477	1466	1458	1447	1481	1462	169	441	500	1020	1	1	33832921	497	5.76	0.53	12	0.03	255.00	2790.00	1885	20221201	-22.02	1455	20231010	1.03	1809	-18.74	20230616	1455	1.03	20231010	1885	-22.02	20221201	1455	1.03	20231010	2.90	N	037760	500	169 억	107957	N	N	N	N
111	20231011	100400	57	100.00	KOSDAQ		금속	N	N	N	N	N	1475	5	2	0.34	14237638	9731	33.05	1470	1475	1457	1911	1029	1470	1463.12	0.32	-291	1485	1477	1466	1458	1447	1481	1462	169	441	500	1020	1	1	33832921	499	5.78	0.53	12	0.03	255.00	2790.00	1885	20221201	-21.75	1455	20231010	1.37	1809	-18.46	20230616	1455	1.37	20231010	1885	-21.75	20221201	1455	1.37	20231010	2.90	N	037760	500	169 억	107957	N	N	N	N
112	20231011	090402	57	100.00	KOSDAQ		금속	N	N	N	N	N	1466	-4	5	-0.27	268314	183	0.62	1470	1470	1466	1911	1029	1470	1466.20	0.32	0	1485	1477	1466	1458	1447	1481	1462	169	441	500	1020	1	1	33832921	496	5.75	0.53	12	0.00	255.00	2790.00	1885	20221201	-22.23	1455	20231010	0.76	1809	-18.96	20230616	1455	0.76	20231010	1885	-22.23	20221201	1455	0.76	20231010	2.90	N	037760	500	169 억	107957	N	N	N	N
113	20231010	160359	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1470	-7	5	-0.47	43108609	29440	194.48	1463	1474	1455	1920	1034	1477	1464.26	0.35	-11638	1497	1486	1474	1463	1451	1481	1458	169	443	500	1030	1	1	33832921	497	5.76	0.53	12	0.09	255.00	2790.00	1885	20221201	-22.02	1455	20231010	1.03	1809	-18.74	20230616	1455	1.03	20231010	1885	-22.02	20221201	1455	1.03	20231010	2.94	N	037760	500	169 억	119595	N	N	N	N
114	20231010	150358	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1461	-16	5	-1.08	35281076	24110	159.27	1463	1474	1455	1920	1034	1477	1463.34	0.35	-11537	1497	1486	1474	1463	1451	1481	1458	169	443	500	1030	1	1	33832921	494	5.73	0.52	12	0.07	255.00	2790.00	1885	20221201	-22.49	1455	20231010	0.41	1809	-19.24	20230616	1455	0.41	20231010	1885	-22.49	20221201	1455	0.41	20231010	2.94	N	037760	500	169 억	119595	N	N	N	N
115	20231010	140357	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1458	-19	5	-1.29	30860342	21074	139.21	1463	1474	1458	1920	1034	1477	1464.38	0.35	-9819	1497	1486	1474	1463	1451	1481	1458	169	443	500	1030	1	1	33832921	493	5.72	0.52	12	0.06	255.00	2790.00	1885	20221201	-22.65	1458	20231010	0.00	1809	-19.40	20230616	1458	0.00	20231010	1885	-22.65	20221201	1458	0.00	20231010	2.94	N	037760	500	169 억	119595	N	N	N	N
116	20231010	130355	57	100.00	KOSDAQ		금속	N	N	N	N	N	1463	-14	5	-0.95	22367871	15260	100.81	1463	1474	1463	1920	1034	1477	1465.78	0.35	-5445	1497	1486	1474	1463	1451	1481	1458	169	443	500	1030	1	1	33832921	495	5.74	0.52	12	0.05	255.00	2790.00	1885	20221201	-22.39	1461	20231005	0.14	1809	-19.13	20230616	1461	0.14	20231005	1885	-22.39	20221201	1461	0.14	20231005	2.94	N	037760	500	169 억	119595	N	N	N	N
117	20231010	120357	57	100.00	KOSDAQ		금속	N	N	N	N	N	1469	-8	5	-0.54	16262504	11091	73.27	1463	1474	1463	1920	1034	1477	1466.28	0.35	-1376	1497	1486	1474	1463	1451	1481	1458	169	443	500	1030	1	1	33832921	497	5.76	0.53	12	0.03	255.00	2790.00	1885	20221201	-22.07	1461	20231005	0.55	1809	-18.79	20230616	1461	0.55	20231005	1885	-22.07	20221201	1461	0.55	20231005	2.94	N	037760	500	169 억	119595	N	N	N	N
118	20231010	110349	57	100.00	KOSDAQ		금속	N	N	N	N	N	1470	-7	5	-0.47	9949244	6794	44.88	1463	1474	1463	1920	1034	1477	1464.42	0.35	-63	1497	1486	1474	1463	1451	1481	1458	169	443	500	1030	1	1	33832921	497	5.76	0.53	12	0.02	255.00	2790.00	1885	20221201	-22.02	1461	20231005	0.62	1809	-18.74	20230616	1461	0.62	20231005	1885	-22.02	20221201	1461	0.62	20231005	2.94	N	037760	500	169 억	119595	N	N	N	N
119	20231010	100353	57	100.00	KOSDAQ		금속	N	N	N	N	N	1474	-3	5	-0.20	7048539	4816	31.81	1463	1474	1463	1920	1034	1477	1463.57	0.35	0	1497	1486	1474	1463	1451	1481	1458	169	443	500	1030	1	1	33832921	499	5.78	0.53	12	0.01	255.00	2790.00	1885	20221201	-21.80	1461	20231005	0.89	1809	-18.52	20230616	1461	0.89	20231005	1885	-21.80	20221201	1461	0.89	20231005	2.94	N	037760	500	169 억	119595	N	N	N	N
120	20231010	090354	57	100.00	KOSDAQ		금속	N	N	N	N	N	1464	-13	5	-0.88	6361306	4348	28.72	1463	1465	1463	1920	1034	1477	1463.04	0.35	0	1497	1486	1474	1463	1451	1481	1458	169	443	500	1030	1	1	33832921	495	5.74	0.52	12	0.01	255.00	2790.00	1885	20221201	-22.33	1461	20231005	0.21	1809	-19.07	20230616	1461	0.21	20231005	1885	-22.33	20221201	1461	0.21	20231005	2.94	N	037760	500	169 억	119595	N	N	N	N
121	20231006	160356	57	100.00	KOSDAQ		금속	N	N	N	N	N	1477	2	2	0.14	22243919	15092	26.94	1485	1485	1462	1917	1033	1475	1473.88	0.36	-2110	1512	1493	1477	1458	1442	1485	1450	169	442	500	1030	1	1	33832921	500	5.79	0.53	12	0.04	255.00	2790.00	1885	20221201	-21.64	1461	20231005	1.10	1809	-18.35	20230616	1461	1.10	20231005	1885	-21.64	20221201	1461	1.10	20231005	2.95	N	037760	500	169 억	121705	N	N	N	N
122	20231006	150349	57	100.00	KOSDAQ		금속	N	N	N	N	N	1476	1	2	0.07	21393276	14516	25.91	1485	1485	1462	1917	1033	1475	1473.77	0.36	-1897	1512	1493	1477	1458	1442	1485	1450	169	442	500	1030	1	1	33832921	499	5.79	0.53	12	0.04	255.00	2790.00	1885	20221201	-21.70	1461	20231005	1.03	1809	-18.41	20230616	1461	1.03	20231005	1885	-21.70	20221201	1461	1.03	20231005	2.95	N	037760	500	169 억	121705	N	N	N	N
123	20231006	140350	57	100.00	KOSDAQ		금속	N	N	N	N	N	1476	1	2	0.07	12243044	8306	14.83	1485	1485	1462	1917	1033	1475	1474.00	0.36	-1503	1512	1493	1477	1458	1442	1485	1450	169	442	500	1030	1	1	33832921	499	5.79	0.53	12	0.02	255.00	2790.00	1885	20221201	-21.70	1461	20231005	1.03	1809	-18.41	20230616	1461	1.03	20231005	1885	-21.70	20221201	1461	1.03	20231005	2.95	N	037760	500	169 억	121705	N	N	N	N
124	20231006	130349	57	100.00	KOSDAQ		금속	N	N	N	N	N	1475	0	3	0.00	10091455	6848	12.22	1485	1485	1462	1917	1033	1475	1473.64	0.36	-1398	1512	1493	1477	1458	1442	1485	1450	169	442	500	1030	1	1	33832921	499	5.78	0.53	12	0.02	255.00	2790.00	1885	20221201	-21.75	1461	20231005	0.96	1809	-18.46	20230616	1461	0.96	20231005	1885	-21.75	20221201	1461	0.96	20231005	2.95	N	037760	500	169 억	121705	N	N	N	N
125	20231006	120345	57	100.00	KOSDAQ		금속	N	N	N	N	N	1476	1	2	0.07	8202445	5568	9.94	1485	1485	1462	1917	1033	1475	1473.14	0.36	-1161	1512	1493	1477	1458	1442	1485	1450	169	442	500	1030	1	1	33832921	499	5.79	0.53	12	0.02	255.00	2790.00	1885	20221201	-21.70	1461	20231005	1.03	1809	-18.41	20230616	1461	1.03	20231005	1885	-21.70	20221201	1461	1.03	20231005	2.95	N	037760	500	169 억	121705	N	N	N	N
126	20231006	110343	57	100.00	KOSDAQ		금속	N	N	N	N	N	1476	1	2	0.07	4663819	3167	5.65	1485	1485	1462	1917	1033	1475	1472.63	0.36	-478	1512	1493	1477	1458	1442	1485	1450	169	442	500	1030	1	1	33832921	499	5.79	0.53	12	0.01	255.00	2790.00	1885	20221201	-21.70	1461	20231005	1.03	1809	-18.41	20230616	1461	1.03	20231005	1885	-21.70	20221201	1461	1.03	20231005	2.95	N	037760	500	169 억	121705	N	N	N	N
127	20231006	100346	57	100.00	KOSDAQ		금속	N	N	N	N	N	1481	6	2	0.41	4143622	2814	5.02	1485	1485	1462	1917	1033	1475	1472.50	0.36	-164	1512	1493	1477	1458	1442	1485	1450	169	442	500	1030	1	1	33832921	501	5.81	0.53	12	0.01	255.00	2790.00	1885	20221201	-21.43	1461	20231005	1.37	1809	-18.13	20230616	1461	1.37	20231005	1885	-21.43	20221201	1461	1.37	20231005	2.95	N	037760	500	169 억	121705	N	N	N	N
128	20231006	090342	57	100.00	KOSDAQ		금속	N	N	N	N	N	1485	10	2	0.68	4455	3	0.01	1485	1485	1485	1917	1033	1475	1485.00	0.36	0	1512	1493	1477	1458	1442	1485	1450	169	442	500	1030	1	1	33832921	502	5.82	0.53	12	0.00	255.00	2790.00	1885	20221201	-21.22	1461	20231005	1.64	1809	-17.91	20230616	1461	1.64	20231005	1885	-21.22	20221201	1461	1.64	20231005	2.95	N	037760	500	169 억	121705	N	N	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History