KissMeData/396300/price/prices-20231001.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	161244	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3560	-155	5	-4.17	546606760	151303	100.11	3725	3755	3555	4825	2605	3715	3612.69	0.62	-58513	3911	3812	3671	3572	3431	3862	3622	26	1110	100	2670	5	1	26489500	943	23.73	1.48	12	0.57	150.00	2407.00	8790	20230419	-59.50	3530	20231030	0.85	8790	-59.50	20230419	3530	0.85	20231030	8790	-59.50	20230419	3530	0.85	20231030	6.09	N	396300	100	26 억	165381	N	N	0	N	N
3	20231031	151255	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3575	-140	5	-3.77	511231440	141372	93.54	3725	3755	3555	4825	2605	3715	3616.21	0.62	-57096	3911	3812	3671	3572	3431	3862	3622	26	1110	100	2670	5	1	26489500	947	23.83	1.49	12	0.53	150.00	2407.00	8790	20230419	-59.33	3530	20231030	1.27	8790	-59.33	20230419	3530	1.27	20231030	8790	-59.33	20230419	3530	1.27	20231030	6.09	N	396300	100	26 억	165381	N	N	0	N	N
4	20231031	141305	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3565	-150	5	-4.04	465081480	128426	84.97	3725	3755	3555	4825	2605	3715	3621.40	0.62	-57744	3911	3812	3671	3572	3431	3862	3622	26	1110	100	2670	5	1	26489500	944	23.77	1.48	12	0.48	150.00	2407.00	8790	20230419	-59.44	3530	20231030	0.99	8790	-59.44	20230419	3530	0.99	20231030	8790	-59.44	20230419	3530	0.99	20231030	6.09	N	396300	100	26 억	165381	N	N	0	N	N
5	20231031	131254	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3600	-115	5	-3.10	386652595	106471	70.45	3725	3755	3575	4825	2605	3715	3631.53	0.62	-55862	3911	3812	3671	3572	3431	3862	3622	26	1110	100	2670	5	1	26489500	954	24.00	1.50	12	0.40	150.00	2407.00	8790	20230419	-59.04	3530	20231030	1.98	8790	-59.04	20230419	3530	1.98	20231030	8790	-59.04	20230419	3530	1.98	20231030	6.09	N	396300	100	26 억	165381	N	N	0	N	N
6	20231031	121256	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3605	-110	5	-2.96	338140060	92976	61.52	3725	3755	3575	4825	2605	3715	3636.85	0.62	-45568	3911	3812	3671	3572	3431	3862	3622	26	1110	100	2670	5	1	26489500	955	24.03	1.50	12	0.35	150.00	2407.00	8790	20230419	-58.99	3530	20231030	2.12	8790	-58.99	20230419	3530	2.12	20231030	8790	-58.99	20230419	3530	2.12	20231030	6.09	N	396300	100	26 억	165381	N	N	0	N	N
7	20231031	111326	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3625	-90	5	-2.42	292972380	80412	53.21	3725	3755	3575	4825	2605	3715	3643.39	0.62	-39070	3911	3812	3671	3572	3431	3862	3622	26	1110	100	2670	5	1	26489500	960	24.17	1.51	12	0.30	150.00	2407.00	8790	20230419	-58.76	3530	20231030	2.69	8790	-58.76	20230419	3530	2.69	20231030	8790	-58.76	20230419	3530	2.69	20231030	6.09	N	396300	100	26 억	165381	N	N	0	N	N
8	20231031	101303	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3610	-105	5	-2.83	206437180	56333	37.27	3725	3755	3605	4825	2605	3715	3664.59	0.62	-30765	3911	3812	3671	3572	3431	3862	3622	26	1110	100	2670	5	1	26489500	956	24.07	1.50	12	0.21	150.00	2407.00	8790	20230419	-58.93	3530	20231030	2.27	8790	-58.93	20230419	3530	2.27	20231030	8790	-58.93	20230419	3530	2.27	20231030	6.09	N	396300	100	26 억	165381	N	N	0	N	N
9	20231031	091306	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3725	10	2	0.27	65458685	17560	11.62	3725	3755	3705	4825	2605	3715	3727.72	0.62	-8927	3911	3812	3671	3572	3431	3862	3622	26	1110	100	2670	5	1	26489500	987	24.83	1.55	12	0.07	150.00	2407.00	8790	20230419	-57.62	3530	20231030	5.52	8790	-57.62	20230419	3530	5.52	20231030	8790	-57.62	20230419	3530	5.52	20231030	6.09	N	396300	100	26 억	165381	N	N	0	N	N
10	20231030	161238	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3715	40	2	1.09	557268055	150583	77.21	3645	3770	3530	4775	2575	3675	3700.73	0.42	56484	3848	3761	3718	3631	3588	3740	3610	26	1100	100	2640	5	1	26489500	984	24.77	1.54	12	0.57	150.00	2407.00	8790	20230419	-57.74	3530	20231030	5.24	8790	-57.74	20230419	3530	5.24	20231030	8790	-57.74	20230419	3530	5.24	20231030	6.12	N	396300	100	26 억	110881	N	N	0	N	N
11	20231030	151210	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3700	25	2	0.68	538938070	145647	74.68	3645	3770	3530	4775	2575	3675	3700.30	0.42	55888	3848	3761	3718	3631	3588	3740	3610	26	1100	100	2640	5	1	26489500	980	24.67	1.54	12	0.55	150.00	2407.00	8790	20230419	-57.91	3530	20231030	4.82	8790	-57.91	20230419	3530	4.82	20231030	8790	-57.91	20230419	3530	4.82	20231030	6.12	N	396300	100	26 억	110881	N	N	0	N	N
12	20231030	141210	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3740	65	2	1.77	393518090	106121	54.41	3645	3770	3620	4775	2575	3675	3708.20	0.42	51099	3848	3761	3718	3631	3588	3740	3610	26	1100	100	2640	5	1	26489500	991	24.93	1.55	12	0.40	150.00	2407.00	8790	20230419	-57.45	3620	20231030	3.31	8790	-57.45	20230419	3620	3.31	20231030	8790	-57.45	20230419	3620	3.31	20231030	6.12	N	396300	100	26 억	110881	N	N	0	N	N
13	20231030	131213	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3760	85	2	2.31	368752825	99510	51.02	3645	3770	3620	4775	2575	3675	3705.69	0.42	48526	3848	3761	3718	3631	3588	3740	3610	26	1100	100	2640	5	1	26489500	996	25.07	1.56	12	0.38	150.00	2407.00	8790	20230419	-57.22	3620	20231030	3.87	8790	-57.22	20230419	3620	3.87	20231030	8790	-57.22	20230419	3620	3.87	20231030	6.12	N	396300	100	26 억	110881	N	N	0	N	N
14	20231030	121203	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3720	45	2	1.22	309647120	83719	42.93	3645	3770	3620	4775	2575	3675	3698.65	0.42	38460	3848	3761	3718	3631	3588	3740	3610	26	1100	100	2640	5	1	26489500	985	24.80	1.55	12	0.32	150.00	2407.00	8790	20230419	-57.68	3620	20231030	2.76	8790	-57.68	20230419	3620	2.76	20231030	8790	-57.68	20230419	3620	2.76	20231030	6.12	N	396300	100	26 억	110881	N	N	0	N	N
15	20231030	111203	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3720	45	2	1.22	293954125	79513	40.77	3645	3770	3620	4775	2575	3675	3696.93	0.42	37991	3848	3761	3718	3631	3588	3740	3610	26	1100	100	2640	5	1	26489500	985	24.80	1.55	12	0.30	150.00	2407.00	8790	20230419	-57.68	3620	20231030	2.76	8790	-57.68	20230419	3620	2.76	20231030	8790	-57.68	20230419	3620	2.76	20231030	6.12	N	396300	100	26 억	110881	N	N	0	N	N
16	20231030	101158	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3705	30	2	0.82	150986390	41052	21.05	3645	3720	3620	4775	2575	3675	3677.93	0.42	15905	3848	3761	3718	3631	3588	3740	3610	26	1100	100	2640	5	1	26489500	981	24.70	1.54	12	0.15	150.00	2407.00	8790	20230419	-57.85	3620	20231030	2.35	8790	-57.85	20230419	3620	2.35	20231030	8790	-57.85	20230419	3620	2.35	20231030	6.12	N	396300	100	26 억	110881	N	N	0	N	N
17	20231030	091200	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3655	-20	5	-0.54	30979435	8452	4.33	3645	3710	3640	4775	2575	3675	3665.34	0.42	-459	3848	3761	3718	3631	3588	3740	3610	26	1100	100	2640	5	1	26489500	968	24.37	1.52	12	0.03	150.00	2407.00	8790	20230419	-58.42	3640	20231030	0.41	8790	-58.42	20230419	3640	0.41	20231030	8790	-58.42	20230419	3640	0.41	20231030	6.12	N	396300	100	26 억	110881	N	N	0	N	N
18	20231027	161059	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3675	-50	5	-1.34	705436955	189270	101.01	3700	3805	3675	4840	2610	3725	3727.57	0.30	12492	3915	3820	3760	3665	3605	3790	3635	26	1115	100	2680	5	1	26489500	973	24.50	1.53	12	0.71	150.00	2407.00	8790	20230419	-58.19	3675	20231027	0.00	8790	-58.19	20230419	3675	0.00	20231027	8790	-58.19	20230419	3675	0.00	20231027	6.12	N	396300	100	26 억	78683	N	N	2	N	N
19	20231027	151200	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3715	-10	5	-0.27	636714190	170597	91.05	3700	3805	3695	4840	2610	3725	3732.27	0.30	12044	3915	3820	3760	3665	3605	3790	3635	26	1115	100	2680	5	1	26489500	984	24.77	1.54	12	0.64	150.00	2407.00	8790	20230419	-57.74	3695	20231027	0.54	8790	-57.74	20230419	3695	0.54	20231027	8790	-57.74	20230419	3695	0.54	20231027	6.12	N	396300	100	26 억	78683	N	N	2	N	N
20	20231027	141159	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3740	15	2	0.40	516627805	138282	73.80	3700	3805	3695	4840	2610	3725	3736.05	0.30	4401	3915	3820	3760	3665	3605	3790	3635	26	1115	100	2680	5	1	26489500	991	24.93	1.55	12	0.52	150.00	2407.00	8790	20230419	-57.45	3695	20231027	1.22	8790	-57.45	20230419	3695	1.22	20231027	8790	-57.45	20230419	3695	1.22	20231027	6.12	N	396300	100	26 억	78683	N	N	2	N	N
21	20231027	131148	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3760	35	2	0.94	476908875	127647	68.12	3700	3805	3695	4840	2610	3725	3736.15	0.30	9777	3915	3820	3760	3665	3605	3790	3635	26	1115	100	2680	5	1	26489500	996	25.07	1.56	12	0.48	150.00	2407.00	8790	20230419	-57.22	3695	20231027	1.76	8790	-57.22	20230419	3695	1.76	20231027	8790	-57.22	20230419	3695	1.76	20231027	6.12	N	396300	100	26 억	78683	N	N	2	N	N
22	20231027	121201	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3785	60	2	1.61	417203665	111778	59.65	3700	3805	3695	4840	2610	3725	3732.43	0.30	12416	3915	3820	3760	3665	3605	3790	3635	26	1115	100	2680	5	1	26489500	1003	25.23	1.57	12	0.42	150.00	2407.00	8790	20230419	-56.94	3695	20231027	2.44	8790	-56.94	20230419	3695	2.44	20231027	8790	-56.94	20230419	3695	2.44	20231027	6.12	N	396300	100	26 억	78683	N	N	2	N	N
23	20231027	111208	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3785	60	2	1.61	376500475	101031	53.92	3700	3795	3695	4840	2610	3725	3726.58	0.30	9273	3915	3820	3760	3665	3605	3790	3635	26	1115	100	2680	5	1	26489500	1003	25.23	1.57	12	0.38	150.00	2407.00	8790	20230419	-56.94	3695	20231027	2.44	8790	-56.94	20230419	3695	2.44	20231027	8790	-56.94	20230419	3695	2.44	20231027	6.12	N	396300	100	26 억	78683	N	N	2	N	N
24	20231027	101156	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3750	25	2	0.67	282231340	76037	40.58	3700	3770	3695	4840	2610	3725	3711.76	0.30	148	3915	3820	3760	3665	3605	3790	3635	26	1115	100	2680	5	1	26489500	993	25.00	1.56	12	0.29	150.00	2407.00	8790	20230419	-57.34	3695	20231027	1.49	8790	-57.34	20230419	3695	1.49	20231027	8790	-57.34	20230419	3695	1.49	20231027	6.12	N	396300	100	26 억	78683	N	N	2	N	N
25	20231027	091202	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3730	5	2	0.13	123134660	33182	17.71	3700	3745	3700	4840	2610	3725	3710.89	0.30	11053	3915	3820	3760	3665	3605	3790	3635	26	1115	100	2680	5	1	26489500	988	24.87	1.55	12	0.13	150.00	2407.00	8790	20230419	-57.57	3700	20231027	0.81	8790	-57.57	20230419	3700	0.81	20231027	8790	-57.57	20230419	3700	0.81	20231027	6.12	N	396300	100	26 억	78683	N	N	2	N	N
26	20231026	161143	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3725	-195	5	-4.97	692568175	184659	133.42	3790	3855	3700	5090	2745	3920	3750.57	0.38	-22392	4146	4032	3976	3862	3806	4005	3835	26	1170	100	2820	5	1	26489500	987	24.83	1.55	12	0.70	150.00	2407.00	8790	20230419	-57.62	3700	20231026	0.68	8790	-57.62	20230419	3700	0.68	20231026	8790	-57.62	20230419	3700	0.68	20231026	6.14	N	396300	100	26 억	101036	N	N	2	N	N
27	20231026	151141	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3730	-190	5	-4.85	650710025	173413	125.29	3790	3855	3700	5090	2745	3920	3752.37	0.38	-20099	4146	4032	3976	3862	3806	4005	3835	26	1170	100	2820	5	1	26489500	988	24.87	1.55	12	0.65	150.00	2407.00	8790	20230419	-57.57	3700	20231026	0.81	8790	-57.57	20230419	3700	0.81	20231026	8790	-57.57	20230419	3700	0.81	20231026	6.14	N	396300	100	26 억	101036	N	N	0	N	N
28	20231026	141143	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3710	-210	5	-5.36	550969240	146537	105.87	3790	3855	3705	5090	2745	3920	3759.93	0.38	-16186	4146	4032	3976	3862	3806	4005	3835	26	1170	100	2820	5	1	26489500	983	24.73	1.54	12	0.55	150.00	2407.00	8790	20230419	-57.79	3700	20231024	0.27	8790	-57.79	20230419	3700	0.27	20231024	8790	-57.79	20230419	3700	0.27	20231024	6.14	N	396300	100	26 억	101036	N	N	0	N	N
29	20231026	131141	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3760	-160	5	-4.08	365345310	96654	69.83	3790	3855	3730	5090	2745	3920	3779.93	0.38	-17556	4146	4032	3976	3862	3806	4005	3835	26	1170	100	2820	5	1	26489500	996	25.07	1.56	12	0.36	150.00	2407.00	8790	20230419	-57.22	3700	20231024	1.62	8790	-57.22	20230419	3700	1.62	20231024	8790	-57.22	20230419	3700	1.62	20231024	6.14	N	396300	100	26 억	101036	N	N	0	N	N
30	20231026	121134	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3765	-155	5	-3.95	322491170	85204	61.56	3790	3855	3745	5090	2745	3920	3784.93	0.38	-17119	4146	4032	3976	3862	3806	4005	3835	26	1170	100	2820	5	1	26489500	997	25.10	1.56	12	0.32	150.00	2407.00	8790	20230419	-57.17	3700	20231024	1.76	8790	-57.17	20230419	3700	1.76	20231024	8790	-57.17	20230419	3700	1.76	20231024	6.14	N	396300	100	26 억	101036	N	N	0	N	N
31	20231026	111150	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3785	-135	5	-3.44	216261955	57018	41.20	3790	3855	3770	5090	2745	3920	3792.87	0.38	-4183	4146	4032	3976	3862	3806	4005	3835	26	1170	100	2820	5	1	26489500	1003	25.23	1.57	12	0.22	150.00	2407.00	8790	20230419	-56.94	3700	20231024	2.30	8790	-56.94	20230419	3700	2.30	20231024	8790	-56.94	20230419	3700	2.30	20231024	6.14	N	396300	100	26 억	101036	N	N	0	N	N
32	20231026	101145	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3790	-130	5	-3.32	167756830	44229	31.96	3790	3855	3770	5090	2745	3920	3792.91	0.38	-2060	4146	4032	3976	3862	3806	4005	3835	26	1170	100	2820	5	1	26489500	1004	25.27	1.57	12	0.17	150.00	2407.00	8790	20230419	-56.88	3700	20231024	2.43	8790	-56.88	20230419	3700	2.43	20231024	8790	-56.88	20230419	3700	2.43	20231024	6.14	N	396300	100	26 억	101036	N	N	0	N	N
33	20231026	091143	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3805	-115	5	-2.93	70576980	18588	13.43	3790	3855	3790	5090	2745	3920	3796.91	0.38	-496	4146	4032	3976	3862	3806	4005	3835	26	1170	100	2820	5	1	26489500	1008	25.37	1.58	12	0.07	150.00	2407.00	8790	20230419	-56.71	3700	20231024	2.84	8790	-56.71	20230419	3700	2.84	20231024	8790	-56.71	20230419	3700	2.84	20231024	6.14	N	396300	100	26 억	101036	N	N	0	N	N
34	20231025	161144	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3920	-70	5	-1.75	547633830	136949	59.71	4055	4090	3920	5180	2795	3990	3999.12	0.40	-799	4210	4100	3900	3790	3590	4155	3845	26	1190	100	2870	5	1	26489500	1038	26.13	1.63	12	0.52	150.00	2407.00	8790	20230419	-55.40	3700	20231024	5.95	8790	-55.40	20230419	3700	5.95	20231024	8790	-55.40	20230419	3700	5.95	20231024	6.30	N	396300	100	26 억	105830	N	N	8	N	N
35	20231025	151142	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3960	-30	5	-0.75	493779790	123245	53.74	4055	4090	3940	5180	2795	3990	4006.49	0.40	-1774	4210	4100	3900	3790	3590	4155	3845	26	1190	100	2870	5	1	26489500	1049	26.40	1.65	12	0.47	150.00	2407.00	8790	20230419	-54.95	3700	20231024	7.03	8790	-54.95	20230419	3700	7.03	20231024	8790	-54.95	20230419	3700	7.03	20231024	6.30	N	396300	100	26 억	105830	N	N	8	N	N
36	20231025	141138	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3985	-5	5	-0.13	437054540	108921	47.49	4055	4090	3940	5180	2795	3990	4012.59	0.40	-207	4210	4100	3900	3790	3590	4155	3845	26	1190	100	2870	5	1	26489500	1056	26.57	1.66	12	0.41	150.00	2407.00	8790	20230419	-54.66	3700	20231024	7.70	8790	-54.66	20230419	3700	7.70	20231024	8790	-54.66	20230419	3700	7.70	20231024	6.30	N	396300	100	26 억	105830	N	N	8	N	N
37	20231025	131138	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3995	5	2	0.13	414668815	103296	45.04	4055	4090	3940	5180	2795	3990	4014.38	0.40	579	4210	4100	3900	3790	3590	4155	3845	26	1190	100	2870	5	1	26489500	1058	26.63	1.66	12	0.39	150.00	2407.00	8790	20230419	-54.55	3700	20231024	7.97	8790	-54.55	20230419	3700	7.97	20231024	8790	-54.55	20230419	3700	7.97	20231024	6.30	N	396300	100	26 억	105830	N	N	8	N	N
38	20231025	121142	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4010	20	2	0.50	369672415	92061	40.14	4055	4090	3940	5180	2795	3990	4015.52	0.40	7013	4210	4100	3900	3790	3590	4155	3845	26	1190	100	2870	5	1	26489500	1062	26.73	1.67	12	0.35	150.00	2407.00	8790	20230419	-54.38	3700	20231024	8.38	8790	-54.38	20230419	3700	8.38	20231024	8790	-54.38	20230419	3700	8.38	20231024	6.30	N	396300	100	26 억	105830	N	N	8	N	N
39	20231025	111142	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4085	95	2	2.38	315367810	78619	34.28	4055	4085	3940	5180	2795	3990	4011.35	0.40	4149	4210	4100	3900	3790	3590	4155	3845	26	1190	100	2870	5	1	26489500	1082	27.23	1.70	12	0.30	150.00	2407.00	8790	20230419	-53.53	3700	20231024	10.41	8790	-53.53	20230419	3700	10.41	20231024	8790	-53.53	20230419	3700	10.41	20231024	6.30	N	396300	100	26 억	105830	N	N	8	N	N
40	20231025	101143	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3940	-50	5	-1.25	171705285	43077	18.78	4055	4055	3940	5180	2795	3990	3986.01	0.40	-17705	4210	4100	3900	3790	3590	4155	3845	26	1190	100	2870	5	1	26489500	1044	26.27	1.64	12	0.16	150.00	2407.00	8790	20230419	-55.18	3700	20231024	6.49	8790	-55.18	20230419	3700	6.49	20231024	8790	-55.18	20230419	3700	6.49	20231024	6.30	N	396300	100	26 억	105830	N	N	8	N	N
41	20231025	091139	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3970	-20	5	-0.50	79587355	19861	8.66	4055	4055	3960	5180	2795	3990	4007.23	0.40	-9073	4210	4100	3900	3790	3590	4155	3845	26	1190	100	2870	5	1	26489500	1052	26.47	1.65	12	0.07	150.00	2407.00	8790	20230419	-54.84	3700	20231024	7.30	8790	-54.84	20230419	3700	7.30	20231024	8790	-54.84	20230419	3700	7.30	20231024	6.30	N	396300	100	26 억	105830	N	N	8	N	N
42	20231024	161111	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3990	125	2	3.23	885126510	228213	122.60	3860	4010	3700	5020	2710	3865	3878.41	0.19	55050	4018	3941	3888	3811	3758	3980	3850	26	1155	100	2780	5	1	26489500	1057	26.60	1.66	12	0.86	150.00	2407.00	8790	20230419	-54.61	3700	20231024	7.84	8790	-54.61	20230419	3700	7.84	20231024	8790	-54.61	20230419	3700	7.84	20231024	6.44	N	396300	100	26 억	50791	N	N	8	N	N
43	20231024	151132	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3995	130	2	3.36	839848680	216882	116.51	3860	3995	3700	5020	2710	3865	3872.39	0.19	47999	4018	3941	3888	3811	3758	3980	3850	26	1155	100	2780	5	1	26489500	1058	26.63	1.66	12	0.82	150.00	2407.00	8790	20230419	-54.55	3700	20231024	7.97	8790	-54.55	20230419	3700	7.97	20231024	8790	-54.55	20230419	3700	7.97	20231024	6.44	N	396300	100	26 억	50791	N	N	0	N	N
44	20231024	141113	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3925	60	2	1.55	599049680	156030	83.82	3860	3985	3700	5020	2710	3865	3839.27	0.19	12128	4018	3941	3888	3811	3758	3980	3850	26	1155	100	2780	5	1	26489500	1040	26.17	1.63	12	0.59	150.00	2407.00	8790	20230419	-55.35	3700	20231024	6.08	8790	-55.35	20230419	3700	6.08	20231024	8790	-55.35	20230419	3700	6.08	20231024	6.44	N	396300	100	26 억	50791	N	N	0	N	N
45	20231024	131117	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3850	-15	5	-0.39	547940110	142927	76.78	3860	3985	3700	5020	2710	3865	3833.63	0.19	6122	4018	3941	3888	3811	3758	3980	3850	26	1155	100	2780	5	1	26489500	1020	25.67	1.60	12	0.54	150.00	2407.00	8790	20230419	-56.20	3700	20231024	4.05	8790	-56.20	20230419	3700	4.05	20231024	8790	-56.20	20230419	3700	4.05	20231024	6.44	N	396300	100	26 억	50791	N	N	0	N	N
46	20231024	121130	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3830	-35	5	-0.91	523970830	136699	73.44	3860	3985	3700	5020	2710	3865	3832.94	0.19	5914	4018	3941	3888	3811	3758	3980	3850	26	1155	100	2780	5	1	26489500	1015	25.53	1.59	12	0.52	150.00	2407.00	8790	20230419	-56.43	3700	20231024	3.51	8790	-56.43	20230419	3700	3.51	20231024	8790	-56.43	20230419	3700	3.51	20231024	6.44	N	396300	100	26 억	50791	N	N	0	N	N
47	20231024	111125	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3785	-80	5	-2.07	476683180	124324	66.79	3860	3985	3700	5020	2710	3865	3834.11	0.19	2435	4018	3941	3888	3811	3758	3980	3850	26	1155	100	2780	5	1	26489500	1003	25.23	1.57	12	0.47	150.00	2407.00	8790	20230419	-56.94	3700	20231024	2.30	8790	-56.94	20230419	3700	2.30	20231024	8790	-56.94	20230419	3700	2.30	20231024	6.44	N	396300	100	26 억	50791	N	N	0	N	N
48	20231024	101116	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3805	-60	5	-1.55	385040040	99909	53.67	3860	3985	3780	5020	2710	3865	3853.87	0.19	-2249	4018	3941	3888	3811	3758	3980	3850	26	1155	100	2780	5	1	26489500	1008	25.37	1.58	12	0.38	150.00	2407.00	8790	20230419	-56.71	3780	20231024	0.66	8790	-56.71	20230419	3780	0.66	20231024	8790	-56.71	20230419	3780	0.66	20231024	6.44	N	396300	100	26 억	50791	N	N	0	N	N
49	20231024	091123	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3935	70	2	1.81	98671330	25299	13.59	3860	3985	3860	5020	2710	3865	3900.71	0.19	6511	4018	3941	3888	3811	3758	3980	3850	26	1155	100	2780	5	1	26489500	1042	26.23	1.63	12	0.10	150.00	2407.00	8790	20230419	-55.23	3835	20231023	2.61	8790	-55.23	20230419	3835	2.61	20231023	8790	-55.23	20230419	3835	2.61	20231023	6.44	N	396300	100	26 억	50791	N	N	0	N	N
50	20231023	161106	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3865	-45	5	-1.15	707532600	182487	70.87	3835	3965	3835	5080	2740	3910	3877.23	0.20	-2430	4103	4006	3943	3846	3783	3975	3815	26	1170	100	2810	5	1	26489500	1024	25.77	1.61	12	0.69	150.00	2407.00	8790	20230419	-56.03	3835	20231023	0.78	8790	-56.03	20230419	3835	0.78	20231023	8790	-56.03	20230419	3835	0.78	20231023	6.48	N	396300	100	26 억	53223	N	N	0	N	N
51	20231023	151112	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3845	-65	5	-1.66	663133490	170996	66.40	3835	3965	3835	5080	2740	3910	3878.06	0.20	-2412	4103	4006	3943	3846	3783	3975	3815	26	1170	100	2810	5	1	26489500	1019	25.63	1.60	12	0.65	150.00	2407.00	8790	20230419	-56.26	3835	20231023	0.26	8790	-56.26	20230419	3835	0.26	20231023	8790	-56.26	20230419	3835	0.26	20231023	6.48	N	396300	100	26 억	53223	N	N	0	N	N
52	20231023	141109	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3860	-50	5	-1.28	567113485	146067	56.72	3835	3965	3835	5080	2740	3910	3882.56	0.20	-1420	4103	4006	3943	3846	3783	3975	3815	26	1170	100	2810	5	1	26489500	1022	25.73	1.60	12	0.55	150.00	2407.00	8790	20230419	-56.09	3835	20231023	0.65	8790	-56.09	20230419	3835	0.65	20231023	8790	-56.09	20230419	3835	0.65	20231023	6.48	N	396300	100	26 억	53223	N	N	0	N	N
53	20231023	131117	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3880	-30	5	-0.77	464135090	119442	46.38	3835	3965	3835	5080	2740	3910	3885.86	0.20	6115	4103	4006	3943	3846	3783	3975	3815	26	1170	100	2810	5	1	26489500	1028	25.87	1.61	12	0.45	150.00	2407.00	8790	20230419	-55.86	3835	20231023	1.17	8790	-55.86	20230419	3835	1.17	20231023	8790	-55.86	20230419	3835	1.17	20231023	6.48	N	396300	100	26 억	53223	N	N	0	N	N
54	20231023	121105	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3895	-15	5	-0.38	405287370	104269	40.49	3835	3965	3835	5080	2740	3910	3886.94	0.20	11703	4103	4006	3943	3846	3783	3975	3815	26	1170	100	2810	5	1	26489500	1032	25.97	1.62	12	0.39	150.00	2407.00	8790	20230419	-55.69	3835	20231023	1.56	8790	-55.69	20230419	3835	1.56	20231023	8790	-55.69	20230419	3835	1.56	20231023	6.48	N	396300	100	26 억	53223	N	N	0	N	N
55	20231023	111104	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3895	-15	5	-0.38	342719480	88160	34.24	3835	3965	3835	5080	2740	3910	3887.47	0.20	16903	4103	4006	3943	3846	3783	3975	3815	26	1170	100	2810	5	1	26489500	1032	25.97	1.62	12	0.33	150.00	2407.00	8790	20230419	-55.69	3835	20231023	1.56	8790	-55.69	20230419	3835	1.56	20231023	8790	-55.69	20230419	3835	1.56	20231023	6.48	N	396300	100	26 억	53223	N	N	0	N	N
56	20231023	101056	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3905	-5	5	-0.13	314724750	81002	31.46	3835	3965	3835	5080	2740	3910	3885.39	0.20	16310	4103	4006	3943	3846	3783	3975	3815	26	1170	100	2810	5	1	26489500	1034	26.03	1.62	12	0.31	150.00	2407.00	8790	20230419	-55.57	3835	20231023	1.83	8790	-55.57	20230419	3835	1.83	20231023	8790	-55.57	20230419	3835	1.83	20231023	6.48	N	396300	100	26 억	53223	N	N	0	N	N
57	20231023	091118	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3945	35	2	0.90	192558975	49766	19.33	3835	3945	3835	5080	2740	3910	3869.29	0.20	16266	4103	4006	3943	3846	3783	3975	3815	26	1170	100	2810	5	1	26489500	1045	26.30	1.64	12	0.19	150.00	2407.00	8790	20230419	-55.12	3835	20231023	2.87	8790	-55.12	20230419	3835	2.87	20231023	8790	-55.12	20230419	3835	2.87	20231023	6.48	N	396300	100	26 억	53223	N	N	0	N	N
58	20231020	161100	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3910	-170	5	-4.17	977222805	248417	116.63	3965	4040	3880	5300	2860	4080	3933.91	0.30	-26807	4360	4220	4135	3995	3910	4177	3952	26	1220	100	2930	5	1	26489500	1036	26.07	1.62	12	0.94	150.00	2407.00	8790	20230419	-55.52	3880	20231020	0.77	8790	-55.52	20230419	3880	0.77	20231020	8790	-55.52	20230419	3880	0.77	20231020	6.41	N	396300	100	26 억	78615	N	N	0	N	N
59	20231020	151058	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3915	-165	5	-4.04	933810965	237318	111.42	3965	4040	3880	5300	2860	4080	3934.85	0.30	-26089	4360	4220	4135	3995	3910	4177	3952	26	1220	100	2930	5	1	26489500	1037	26.10	1.63	12	0.90	150.00	2407.00	8790	20230419	-55.46	3880	20231020	0.90	8790	-55.46	20230419	3880	0.90	20231020	8790	-55.46	20230419	3880	0.90	20231020	6.41	N	396300	100	26 억	78615	N	N	0	N	N
60	20231020	141111	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3945	-135	5	-3.31	849659265	215889	101.36	3965	4040	3880	5300	2860	4080	3935.63	0.30	-18694	4360	4220	4135	3995	3910	4177	3952	26	1220	100	2930	5	1	26489500	1045	26.30	1.64	12	0.81	150.00	2407.00	8790	20230419	-55.12	3880	20231020	1.68	8790	-55.12	20230419	3880	1.68	20231020	8790	-55.12	20230419	3880	1.68	20231020	6.41	N	396300	100	26 억	78615	N	N	0	N	N
61	20231020	131042	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3940	-140	5	-3.43	804772090	204530	96.02	3965	4040	3880	5300	2860	4080	3934.74	0.30	-16192	4360	4220	4135	3995	3910	4177	3952	26	1220	100	2930	5	1	26489500	1044	26.27	1.64	12	0.77	150.00	2407.00	8790	20230419	-55.18	3880	20231020	1.55	8790	-55.18	20230419	3880	1.55	20231020	8790	-55.18	20230419	3880	1.55	20231020	6.41	N	396300	100	26 억	78615	N	N	0	N	N
62	20231020	121052	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3930	-150	5	-3.68	759940385	193135	90.67	3965	4040	3880	5300	2860	4080	3934.76	0.30	-14887	4360	4220	4135	3995	3910	4177	3952	26	1220	100	2930	5	1	26489500	1041	26.20	1.63	12	0.73	150.00	2407.00	8790	20230419	-55.29	3880	20231020	1.29	8790	-55.29	20230419	3880	1.29	20231020	8790	-55.29	20230419	3880	1.29	20231020	6.41	N	396300	100	26 억	78615	N	N	0	N	N
63	20231020	111103	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3930	-150	5	-3.68	620540490	157419	73.91	3965	4040	3890	5300	2860	4080	3941.97	0.30	-9435	4360	4220	4135	3995	3910	4177	3952	26	1220	100	2930	5	1	26489500	1041	26.20	1.63	12	0.59	150.00	2407.00	8790	20230419	-55.29	3880	20231006	1.29	8790	-55.29	20230419	3880	1.29	20231006	8790	-55.29	20230419	3880	1.29	20231006	6.41	N	396300	100	26 억	78615	N	N	0	N	N
64	20231020	101055	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3910	-170	5	-4.17	556050535	140997	66.20	3965	4040	3890	5300	2860	4080	3943.70	0.30	-6052	4360	4220	4135	3995	3910	4177	3952	26	1220	100	2930	5	1	26489500	1036	26.07	1.62	12	0.53	150.00	2407.00	8790	20230419	-55.52	3880	20231006	0.77	8790	-55.52	20230419	3880	0.77	20231006	8790	-55.52	20230419	3880	0.77	20231006	6.41	N	396300	100	26 억	78615	N	N	0	N	N
65	20231020	091052	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3995	-85	5	-2.08	174825715	43931	20.62	3965	4040	3965	5300	2860	4080	3979.55	0.30	12177	4360	4220	4135	3995	3910	4177	3952	26	1220	100	2930	5	1	26489500	1058	26.63	1.66	12	0.17	150.00	2407.00	8790	20230419	-54.55	3880	20231006	2.96	8790	-54.55	20230419	3880	2.96	20231006	8790	-54.55	20230419	3880	2.96	20231006	6.41	N	396300	100	26 억	78615	N	N	0	N	N
66	20231019	161052	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4080	-255	5	-5.88	866251565	209437	67.98	4255	4275	4050	5630	3035	4335	4135.99	0.41	-30743	4681	4507	4421	4247	4161	4465	4205	26	1295	100	3120	5	1	26489500	1081	27.20	1.70	12	0.79	150.00	2407.00	8790	20230419	-53.58	3880	20231006	5.15	8790	-53.58	20230419	3880	5.15	20231006	8790	-53.58	20230419	3880	5.15	20231006	6.36	N	396300	100	26 억	109364	N	N	0	N	N
67	20231019	151038	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4105	-230	5	-5.31	805546290	194607	63.17	4255	4275	4050	5630	3035	4335	4138.95	0.41	-30274	4681	4507	4421	4247	4161	4465	4205	26	1295	100	3120	5	1	26489500	1087	27.37	1.71	12	0.73	150.00	2407.00	8790	20230419	-53.30	3880	20231006	5.80	8790	-53.30	20230419	3880	5.80	20231006	8790	-53.30	20230419	3880	5.80	20231006	6.36	N	396300	100	26 억	109364	N	N	0	N	N
68	20231019	141055	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4125	-210	5	-4.84	649431710	156516	50.81	4255	4275	4050	5630	3035	4335	4148.82	0.41	-28751	4681	4507	4421	4247	4161	4465	4205	26	1295	100	3120	5	1	26489500	1093	27.50	1.71	12	0.59	150.00	2407.00	8790	20230419	-53.07	3880	20231006	6.31	8790	-53.07	20230419	3880	6.31	20231006	8790	-53.07	20230419	3880	6.31	20231006	6.36	N	396300	100	26 억	109364	N	N	0	N	N
69	20231019	131045	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4115	-220	5	-5.07	562628615	135542	44.00	4255	4275	4050	5630	3035	4335	4150.41	0.41	-21822	4681	4507	4421	4247	4161	4465	4205	26	1295	100	3120	5	1	26489500	1090	27.43	1.71	12	0.51	150.00	2407.00	8790	20230419	-53.19	3880	20231006	6.06	8790	-53.19	20230419	3880	6.06	20231006	8790	-53.19	20230419	3880	6.06	20231006	6.36	N	396300	100	26 억	109364	N	N	0	N	N
70	20231019	121052	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4120	-215	5	-4.96	474559655	114162	37.06	4255	4275	4050	5630	3035	4335	4156.27	0.41	-18818	4681	4507	4421	4247	4161	4465	4205	26	1295	100	3120	5	1	26489500	1091	27.47	1.71	12	0.43	150.00	2407.00	8790	20230419	-53.13	3880	20231006	6.19	8790	-53.13	20230419	3880	6.19	20231006	8790	-53.13	20230419	3880	6.19	20231006	6.36	N	396300	100	26 억	109364	N	N	0	N	N
71	20231019	111045	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4145	-190	5	-4.38	381308320	91549	29.72	4255	4275	4050	5630	3035	4335	4164.33	0.41	-12825	4681	4507	4421	4247	4161	4465	4205	26	1295	100	3120	5	1	26489500	1098	27.63	1.72	12	0.35	150.00	2407.00	8790	20230419	-52.84	3880	20231006	6.83	8790	-52.84	20230419	3880	6.83	20231006	8790	-52.84	20230419	3880	6.83	20231006	6.36	N	396300	100	26 억	109364	N	N	0	N	N
72	20231019	101041	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4175	-160	5	-3.69	301534015	72375	23.49	4255	4275	4050	5630	3035	4335	4165.34	0.41	-4144	4681	4507	4421	4247	4161	4465	4205	26	1295	100	3120	5	1	26489500	1106	27.83	1.73	12	0.27	150.00	2407.00	8790	20230419	-52.50	3880	20231006	7.60	8790	-52.50	20230419	3880	7.60	20231006	8790	-52.50	20230419	3880	7.60	20231006	6.36	N	396300	100	26 억	109364	N	N	0	N	N
73	20231019	091048	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4150	-185	5	-4.27	139630255	33465	10.86	4255	4275	4050	5630	3035	4335	4170.46	0.41	-2850	4681	4507	4421	4247	4161	4465	4205	26	1295	100	3120	5	1	26489500	1099	27.67	1.72	12	0.13	150.00	2407.00	8790	20230419	-52.79	3880	20231006	6.96	8790	-52.79	20230419	3880	6.96	20231006	8790	-52.79	20230419	3880	6.96	20231006	6.36	N	396300	100	26 억	109364	N	N	0	N	N
74	20231018	161053	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4335	-165	5	-3.67	1356965105	305210	46.91	4500	4595	4335	5850	3150	4500	4446.16	0.48	-19139	4776	4637	4556	4417	4336	4597	4377	26	1350	100	3240	5	1	26489500	1148	28.90	1.80	12	1.15	150.00	2407.00	8790	20230419	-50.68	3880	20231006	11.73	8790	-50.68	20230419	3880	11.73	20231006	8790	-50.68	20230419	3880	11.73	20231006	6.40	N	396300	100	26 억	128416	N	N	0	N	N
75	20231018	151044	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4370	-130	5	-2.89	1278369865	287107	44.13	4500	4595	4345	5850	3150	4500	4452.59	0.48	-20505	4776	4637	4556	4417	4336	4597	4377	26	1350	100	3240	5	1	26489500	1158	29.13	1.82	12	1.08	150.00	2407.00	8790	20230419	-50.28	3880	20231006	12.63	8790	-50.28	20230419	3880	12.63	20231006	8790	-50.28	20230419	3880	12.63	20231006	6.40	N	396300	100	26 억	128416	N	N	0	N	N
76	20231018	141028	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4365	-135	5	-3.00	1175207720	263412	40.48	4500	4595	4345	5850	3150	4500	4461.48	0.48	-21439	4776	4637	4556	4417	4336	4597	4377	26	1350	100	3240	5	1	26489500	1156	29.10	1.81	12	0.99	150.00	2407.00	8790	20230419	-50.34	3880	20231006	12.50	8790	-50.34	20230419	3880	12.50	20231006	8790	-50.34	20230419	3880	12.50	20231006	6.40	N	396300	100	26 억	128416	N	N	0	N	N
77	20231018	131025	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4365	-135	5	-3.00	1144727425	256444	39.41	4500	4595	4345	5850	3150	4500	4463.85	0.48	-21519	4776	4637	4556	4417	4336	4597	4377	26	1350	100	3240	5	1	26489500	1156	29.10	1.81	12	0.97	150.00	2407.00	8790	20230419	-50.34	3880	20231006	12.50	8790	-50.34	20230419	3880	12.50	20231006	8790	-50.34	20230419	3880	12.50	20231006	6.40	N	396300	100	26 억	128416	N	N	0	N	N
78	20231018	121045	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4380	-120	5	-2.67	1023976500	228773	35.16	4500	4595	4375	5850	3150	4500	4475.95	0.48	-26695	4776	4637	4556	4417	4336	4597	4377	26	1350	100	3240	5	1	26489500	1160	29.20	1.82	12	0.86	150.00	2407.00	8790	20230419	-50.17	3880	20231006	12.89	8790	-50.17	20230419	3880	12.89	20231006	8790	-50.17	20230419	3880	12.89	20231006	6.40	N	396300	100	26 억	128416	N	N	0	N	N
79	20231018	111036	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4420	-80	5	-1.78	881093580	196239	30.16	4500	4595	4395	5850	3150	4500	4489.90	0.48	-22283	4776	4637	4556	4417	4336	4597	4377	26	1350	100	3240	5	1	26489500	1171	29.47	1.84	12	0.74	150.00	2407.00	8790	20230419	-49.72	3880	20231006	13.92	8790	-49.72	20230419	3880	13.92	20231006	8790	-49.72	20230419	3880	13.92	20231006	6.40	N	396300	100	26 억	128416	N	N	0	N	N
80	20231018	101048	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4430	-70	5	-1.56	724778175	160796	24.71	4500	4595	4405	5850	3150	4500	4507.44	0.48	-28026	4776	4637	4556	4417	4336	4597	4377	26	1350	100	3240	5	1	26489500	1173	29.53	1.84	12	0.61	150.00	2407.00	8790	20230419	-49.60	3880	20231006	14.18	8790	-49.60	20230419	3880	14.18	20231006	8790	-49.60	20230419	3880	14.18	20231006	6.40	N	396300	100	26 억	128416	N	N	0	N	N
81	20231018	091030	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4540	40	2	0.89	74738190	16687	2.56	4500	4540	4440	5850	3150	4500	4478.83	0.48	5832	4776	4637	4556	4417	4336	4597	4377	26	1350	100	3240	5	1	26489500	1203	30.27	1.89	12	0.06	150.00	2407.00	8790	20230419	-48.35	3880	20231006	17.01	8790	-48.35	20230419	3880	17.01	20231006	8790	-48.35	20230419	3880	17.01	20231006	6.40	N	396300	100	26 억	128416	N	N	0	N	N
82	20231017	161034	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4500	5	2	0.11	2954044355	641515	123.56	4525	4695	4475	5840	3150	4495	4605.05	0.73	-66351	4865	4680	4535	4350	4205	4607	4277	26	1345	100	3230	5	1	26489500	1192	30.00	1.87	12	2.42	150.00	2407.00	8790	20230419	-48.81	3880	20231006	15.98	8790	-48.81	20230419	3880	15.98	20231006	8790	-48.81	20230419	3880	15.98	20231006	6.17	N	396300	100	26 억	193064	N	N	0	N	N
83	20231017	151041	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4500	5	2	0.11	2850938875	618570	119.14	4525	4695	4480	5840	3150	4495	4609.13	0.73	-66478	4865	4680	4535	4350	4205	4607	4277	26	1345	100	3230	5	1	26489500	1192	30.00	1.87	12	2.34	150.00	2407.00	8790	20230419	-48.81	3880	20231006	15.98	8790	-48.81	20230419	3880	15.98	20231006	8790	-48.81	20230419	3880	15.98	20231006	6.17	N	396300	100	26 억	193064	N	N	0	N	N
84	20231017	141044	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4545	50	2	1.11	2645459255	573033	110.37	4525	4695	4520	5840	3150	4495	4616.83	0.73	-62295	4865	4680	4535	4350	4205	4607	4277	26	1345	100	3230	5	1	26489500	1204	30.30	1.89	12	2.16	150.00	2407.00	8790	20230419	-48.29	3880	20231006	17.14	8790	-48.29	20230419	3880	17.14	20231006	8790	-48.29	20230419	3880	17.14	20231006	6.17	N	396300	100	26 억	193064	N	N	0	N	N
85	20231017	131035	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4575	80	2	1.78	2537708660	549367	105.81	4525	4695	4520	5840	3150	4495	4619.59	0.73	-58357	4865	4680	4535	4350	4205	4607	4277	26	1345	100	3230	5	1	26489500	1212	30.50	1.90	12	2.07	150.00	2407.00	8790	20230419	-47.95	3880	20231006	17.91	8790	-47.95	20230419	3880	17.91	20231006	8790	-47.95	20230419	3880	17.91	20231006	6.17	N	396300	100	26 억	193064	N	N	0	N	N
86	20231017	121040	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4575	80	2	1.78	2427805750	525280	101.17	4525	4695	4520	5840	3150	4495	4622.20	0.73	-57778	4865	4680	4535	4350	4205	4607	4277	26	1345	100	3230	5	1	26489500	1212	30.50	1.90	12	1.98	150.00	2407.00	8790	20230419	-47.95	3880	20231006	17.91	8790	-47.95	20230419	3880	17.91	20231006	8790	-47.95	20230419	3880	17.91	20231006	6.17	N	396300	100	26 억	193064	N	N	0	N	N
87	20231017	111029	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4585	90	2	2.00	2381783300	515222	99.23	4525	4695	4520	5840	3150	4495	4623.11	0.73	-55236	4865	4680	4535	4350	4205	4607	4277	26	1345	100	3230	5	1	26489500	1215	30.57	1.90	12	1.95	150.00	2407.00	8790	20230419	-47.84	3880	20231006	18.17	8790	-47.84	20230419	3880	18.17	20231006	8790	-47.84	20230419	3880	18.17	20231006	6.17	N	396300	100	26 억	193064	N	N	0	N	N
88	20231017	101021	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4600	105	2	2.34	1993847150	430622	82.94	4525	4695	4520	5840	3150	4495	4630.51	0.73	-72866	4865	4680	4535	4350	4205	4607	4277	26	1345	100	3230	5	1	26489500	1219	30.67	1.91	12	1.63	150.00	2407.00	8790	20230419	-47.67	3880	20231006	18.56	8790	-47.67	20230419	3880	18.56	20231006	8790	-47.67	20230419	3880	18.56	20231006	6.17	N	396300	100	26 억	193064	N	N	0	N	N
89	20231017	091034	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4545	50	2	1.11	189690135	41751	8.04	4525	4600	4520	5840	3150	4495	4544.70	0.73	9891	4865	4680	4535	4350	4205	4607	4277	26	1345	100	3230	5	1	26489500	1204	30.30	1.89	12	0.16	150.00	2407.00	8790	20230419	-48.29	3880	20231006	17.14	8790	-48.29	20230419	3880	17.14	20231006	8790	-48.29	20230419	3880	17.14	20231006	6.17	N	396300	100	26 억	193064	N	N	0	N	N
90	20231016	161030	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4495	-230	5	-4.87	2260569095	504161	58.31	4720	4720	4390	6140	3310	4725	4483.38	0.83	-25414	4911	4817	4726	4632	4541	4865	4680	26	1415	100	3400	5	1	26489500	1191	29.97	1.87	12	1.90	150.00	2407.00	8790	20230419	-48.86	3880	20231006	15.85	8790	-48.86	20230419	3880	15.85	20231006	8790	-48.86	20230419	3880	15.85	20231006	6.16	N	396300	100	26 억	219414	N	N	0	N	N
91	20231016	151031	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4525	-200	5	-4.23	2053970260	458484	53.03	4720	4720	4390	6140	3310	4725	4479.48	0.83	-24677	4911	4817	4726	4632	4541	4865	4680	26	1415	100	3400	5	1	26489500	1199	30.17	1.88	12	1.73	150.00	2407.00	8790	20230419	-48.52	3880	20231006	16.62	8790	-48.52	20230419	3880	16.62	20231006	8790	-48.52	20230419	3880	16.62	20231006	6.16	N	396300	100	26 억	219414	N	N	0	N	N
92	20231016	141033	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4435	-290	5	-6.14	1820567175	406291	46.99	4720	4720	4390	6140	3310	4725	4480.45	0.83	-30188	4911	4817	4726	4632	4541	4865	4680	26	1415	100	3400	5	1	26489500	1175	29.57	1.84	12	1.53	150.00	2407.00	8790	20230419	-49.54	3880	20231006	14.30	8790	-49.54	20230419	3880	14.30	20231006	8790	-49.54	20230419	3880	14.30	20231006	6.16	N	396300	100	26 억	219414	N	N	0	N	N
93	20231016	131024	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4460	-265	5	-5.61	1766957055	394232	45.60	4720	4720	4390	6140	3310	4725	4481.52	0.83	-28793	4911	4817	4726	4632	4541	4865	4680	26	1415	100	3400	5	1	26489500	1181	29.73	1.85	12	1.49	150.00	2407.00	8790	20230419	-49.26	3880	20231006	14.95	8790	-49.26	20230419	3880	14.95	20231006	8790	-49.26	20230419	3880	14.95	20231006	6.16	N	396300	100	26 억	219414	N	N	0	N	N
94	20231016	121026	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4430	-295	5	-6.24	1488007185	331008	38.28	4720	4720	4400	6140	3310	4725	4494.81	0.83	-35064	4911	4817	4726	4632	4541	4865	4680	26	1415	100	3400	5	1	26489500	1173	29.53	1.84	12	1.25	150.00	2407.00	8790	20230419	-49.60	3880	20231006	14.18	8790	-49.60	20230419	3880	14.18	20231006	8790	-49.60	20230419	3880	14.18	20231006	6.16	N	396300	100	26 억	219414	N	N	0	N	N
95	20231016	111020	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4485	-240	5	-5.08	1297457605	288126	33.33	4720	4720	4400	6140	3310	4725	4502.46	0.83	-43189	4911	4817	4726	4632	4541	4865	4680	26	1415	100	3400	5	1	26489500	1188	29.90	1.86	12	1.09	150.00	2407.00	8790	20230419	-48.98	3880	20231006	15.59	8790	-48.98	20230419	3880	15.59	20231006	8790	-48.98	20230419	3880	15.59	20231006	6.16	N	396300	100	26 억	219414	N	N	0	N	N
96	20231016	101013	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4500	-225	5	-4.76	1102772840	244859	28.32	4720	4720	4400	6140	3310	4725	4502.97	0.83	-41408	4911	4817	4726	4632	4541	4865	4680	26	1415	100	3400	5	1	26489500	1192	30.00	1.87	12	0.92	150.00	2407.00	8790	20230419	-48.81	3880	20231006	15.98	8790	-48.81	20230419	3880	15.98	20231006	8790	-48.81	20230419	3880	15.98	20231006	6.16	N	396300	100	26 억	219414	N	N	0	N	N
97	20231016	091016	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4445	-280	5	-5.93	479718260	105395	12.19	4720	4720	4400	6140	3310	4725	4550.27	0.83	-33721	4911	4817	4726	4632	4541	4865	4680	26	1415	100	3400	5	1	26489500	1177	29.63	1.85	12	0.40	150.00	2407.00	8790	20230419	-49.43	3880	20231006	14.56	8790	-49.43	20230419	3880	14.56	20231006	8790	-49.43	20230419	3880	14.56	20231006	6.16	N	396300	100	26 억	219414	N	N	0	N	N
98	20231012	161050	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4730	565	2	13.57	24595756550	5075603	5662.84	4185	5200	4185	5410	2920	4165	4846.35	0.65	-154287	4268	4216	4123	4071	3978	4242	4097	26	1245	100	2990	5	1	26489500	1253	31.53	1.97	12	19.16	150.00	2407.00	8790	20230419	-46.19	3880	20231006	21.91	8790	-46.19	20230419	3880	21.91	20231006	8790	-46.19	20230419	3880	21.91	20231006	6.31	N	396300	100	26 억	173484	N	N	0	N	N
99	20231012	151024	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4690	525	2	12.61	23801620820	4906852	5474.56	4185	5200	4185	5410	2920	4165	4850.69	0.65	-157773	4268	4216	4123	4071	3978	4242	4097	26	1245	100	2990	5	1	26489500	1242	31.27	1.95	12	18.52	150.00	2407.00	8790	20230419	-46.64	3880	20231006	20.88	8790	-46.64	20230419	3880	20.88	20231006	8790	-46.64	20230419	3880	20.88	20231006	6.31	N	396300	100	26 억	173484	N	N	0	N	N
100	20231012	141026	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4740	575	2	13.81	14871259145	3032473	3383.32	4185	5200	4185	5410	2920	4165	4904.00	0.65	-159252	4268	4216	4123	4071	3978	4242	4097	26	1245	100	2990	5	1	26489500	1256	31.60	1.97	12	11.45	150.00	2407.00	8790	20230419	-46.08	3880	20231006	22.16	8790	-46.08	20230419	3880	22.16	20231006	8790	-46.08	20230419	3880	22.16	20231006	6.31	N	396300	100	26 억	173484	N	N	0	N	N
101	20231012	131026	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4410	245	2	5.88	635079905	146225	163.14	4185	4410	4185	5410	2920	4165	4343.17	0.65	26088	4268	4216	4123	4071	3978	4242	4097	26	1245	100	2990	5	1	26489500	1168	29.40	1.83	12	0.55	150.00	2407.00	8790	20230419	-49.83	3880	20231006	13.66	8790	-49.83	20230419	3880	13.66	20231006	8790	-49.83	20230419	3880	13.66	20231006	6.31	N	396300	100	26 억	173484	N	N	0	N	N
102	20231012	121037	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4370	205	2	4.92	458917460	106125	118.40	4185	4385	4185	5410	2920	4165	4324.31	0.65	13592	4268	4216	4123	4071	3978	4242	4097	26	1245	100	2990	5	1	26489500	1158	29.13	1.82	12	0.40	150.00	2407.00	8790	20230419	-50.28	3880	20231006	12.63	8790	-50.28	20230419	3880	12.63	20231006	8790	-50.28	20230419	3880	12.63	20231006	6.31	N	396300	100	26 억	173484	N	N	0	N	N
103	20231012	111035	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4355	190	2	4.56	433071930	100193	111.79	4185	4385	4185	5410	2920	4165	4322.38	0.65	10913	4268	4216	4123	4071	3978	4242	4097	26	1245	100	2990	5	1	26489500	1154	29.03	1.81	12	0.38	150.00	2407.00	8790	20230419	-50.46	3880	20231006	12.24	8790	-50.46	20230419	3880	12.24	20231006	8790	-50.46	20230419	3880	12.24	20231006	6.31	N	396300	100	26 억	173484	N	N	0	N	N
104	20231012	101027	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4360	195	2	4.68	305879855	71010	79.23	4185	4365	4185	5410	2920	4165	4307.56	0.65	14867	4268	4216	4123	4071	3978	4242	4097	26	1245	100	2990	5	1	26489500	1155	29.07	1.81	12	0.27	150.00	2407.00	8790	20230419	-50.40	3880	20231006	12.37	8790	-50.40	20230419	3880	12.37	20231006	8790	-50.40	20230419	3880	12.37	20231006	6.31	N	396300	100	26 억	173484	N	N	0	N	N
105	20231012	091035	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4245	80	2	1.92	49025760	11537	12.87	4185	4290	4185	5410	2920	4165	4249.44	0.65	168	4268	4216	4123	4071	3978	4242	4097	26	1245	100	2990	5	1	26489500	1124	28.30	1.76	12	0.04	150.00	2407.00	8790	20230419	-51.71	3880	20231006	9.41	8790	-51.71	20230419	3880	9.41	20231006	8790	-51.71	20230419	3880	9.41	20231006	6.31	N	396300	100	26 억	173484	N	N	0	N	N
106	20231011	161022	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4165	175	2	4.39	366079590	88569	91.22	4030	4175	4030	5180	2795	3990	4132.90	0.49	43363	4276	4132	4061	3917	3846	4097	3882	26	1190	100	2870	5	1	26489500	1103	27.77	1.73	12	0.33	150.00	2407.00	8790	20230419	-52.62	3880	20231006	7.35	8790	-52.62	20230419	3880	7.35	20231006	8790	-52.62	20230419	3880	7.35	20231006	6.37	N	396300	100	26 억	130121	N	N	0	N	N
107	20231011	151028	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4165	175	2	4.39	331402870	80239	82.64	4030	4175	4030	5180	2795	3990	4130.20	0.49	43552	4276	4132	4061	3917	3846	4097	3882	26	1190	100	2870	5	1	26489500	1103	27.77	1.73	12	0.30	150.00	2407.00	8790	20230419	-52.62	3880	20231006	7.35	8790	-52.62	20230419	3880	7.35	20231006	8790	-52.62	20230419	3880	7.35	20231006	6.37	N	396300	100	26 억	130121	N	N	0	N	N
108	20231011	141031	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4165	175	2	4.39	301110330	72964	75.15	4030	4175	4030	5180	2795	3990	4126.83	0.49	42938	4276	4132	4061	3917	3846	4097	3882	26	1190	100	2870	5	1	26489500	1103	27.77	1.73	12	0.28	150.00	2407.00	8790	20230419	-52.62	3880	20231006	7.35	8790	-52.62	20230419	3880	7.35	20231006	8790	-52.62	20230419	3880	7.35	20231006	6.37	N	396300	100	26 억	130121	N	N	0	N	N
109	20231011	131019	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4175	185	2	4.64	278148205	67447	69.46	4030	4175	4030	5180	2795	3990	4123.95	0.49	42514	4276	4132	4061	3917	3846	4097	3882	26	1190	100	2870	5	1	26489500	1106	27.83	1.73	12	0.25	150.00	2407.00	8790	20230419	-52.50	3880	20231006	7.60	8790	-52.50	20230419	3880	7.60	20231006	8790	-52.50	20230419	3880	7.60	20231006	6.37	N	396300	100	26 억	130121	N	N	0	N	N
110	20231011	121038	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4160	170	2	4.26	243859130	59209	60.98	4030	4160	4030	5180	2795	3990	4118.62	0.49	39070	4276	4132	4061	3917	3846	4097	3882	26	1190	100	2870	5	1	26489500	1102	27.73	1.73	12	0.22	150.00	2407.00	8790	20230419	-52.67	3880	20231006	7.22	8790	-52.67	20230419	3880	7.22	20231006	8790	-52.67	20230419	3880	7.22	20231006	6.37	N	396300	100	26 억	130121	N	N	0	N	N
111	20231011	111032	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4130	140	2	3.51	168600900	41037	42.26	4030	4140	4030	5180	2795	3990	4108.51	0.49	25319	4276	4132	4061	3917	3846	4097	3882	26	1190	100	2870	5	1	26489500	1094	27.53	1.72	12	0.15	150.00	2407.00	8790	20230419	-53.01	3880	20231006	6.44	8790	-53.01	20230419	3880	6.44	20231006	8790	-53.01	20230419	3880	6.44	20231006	6.37	N	396300	100	26 억	130121	N	N	0	N	N
112	20231011	101026	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4115	125	2	3.13	85325350	20788	21.41	4030	4140	4030	5180	2795	3990	4104.55	0.49	8855	4276	4132	4061	3917	3846	4097	3882	26	1190	100	2870	5	1	26489500	1090	27.43	1.71	12	0.08	150.00	2407.00	8790	20230419	-53.19	3880	20231006	6.06	8790	-53.19	20230419	3880	6.06	20231006	8790	-53.19	20230419	3880	6.06	20231006	6.37	N	396300	100	26 억	130121	N	N	0	N	N
113	20231011	091027	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4120	130	2	3.26	19151985	4692	4.83	4030	4125	4030	5180	2795	3990	4081.84	0.49	1386	4276	4132	4061	3917	3846	4097	3882	26	1190	100	2870	5	1	26489500	1091	27.47	1.71	12	0.02	150.00	2407.00	8790	20230419	-53.13	3880	20231006	6.19	8790	-53.13	20230419	3880	6.19	20231006	8790	-53.13	20230419	3880	6.19	20231006	6.37	N	396300	100	26 억	130121	N	N	0	N	N
114	20231010	161633	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3990	-145	5	-3.51	390772670	95665	93.97	4135	4205	3990	5370	2895	4135	4084.79	0.50	-1288	4345	4240	4060	3955	3775	4292	4007	26	1235	100	2970	5	1	26489500	1057	26.60	1.66	12	0.36	150.00	2407.00	8790	20230419	-54.61	3880	20231006	2.84	8790	-54.61	20230419	3880	2.84	20231006	8790	-54.61	20230419	3880	2.84	20231006	6.47	N	396300	100	26 억	131409	N	N	0	N	N
115	20231010	151014	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4000	-135	5	-3.26	362540885	88599	87.03	4135	4205	3995	5370	2895	4135	4091.89	0.50	-4262	4345	4240	4060	3955	3775	4292	4007	26	1235	100	2970	5	1	26489500	1060	26.67	1.66	12	0.33	150.00	2407.00	8790	20230419	-54.49	3880	20231006	3.09	8790	-54.49	20230419	3880	3.09	20231006	8790	-54.49	20230419	3880	3.09	20231006	6.47	N	396300	100	26 억	131409	N	N	0	N	N
116	20231010	141021	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4060	-75	5	-1.81	215388000	52069	51.14	4135	4205	4050	5370	2895	4135	4136.59	0.50	340	4345	4240	4060	3955	3775	4292	4007	26	1235	100	2970	5	1	26489500	1075	27.07	1.69	12	0.20	150.00	2407.00	8790	20230419	-53.81	3880	20231006	4.64	8790	-53.81	20230419	3880	4.64	20231006	8790	-53.81	20230419	3880	4.64	20231006	6.47	N	396300	100	26 억	131409	N	N	0	N	N
117	20231010	131014	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4080	-55	5	-1.33	189431720	45687	44.88	4135	4205	4080	5370	2895	4135	4146.31	0.50	1439	4345	4240	4060	3955	3775	4292	4007	26	1235	100	2970	5	1	26489500	1081	27.20	1.70	12	0.17	150.00	2407.00	8790	20230419	-53.58	3880	20231006	5.15	8790	-53.58	20230419	3880	5.15	20231006	8790	-53.58	20230419	3880	5.15	20231006	6.47	N	396300	100	26 억	131409	N	N	0	N	N
118	20231010	121011	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4175	40	2	0.97	146393975	35221	34.60	4135	4205	4100	5370	2895	4135	4156.48	0.50	7625	4345	4240	4060	3955	3775	4292	4007	26	1235	100	2970	5	1	26489500	1106	27.83	1.73	12	0.13	150.00	2407.00	8790	20230419	-52.50	3880	20231006	7.60	8790	-52.50	20230419	3880	7.60	20231006	8790	-52.50	20230419	3880	7.60	20231006	6.47	N	396300	100	26 억	131409	N	N	0	N	N
119	20231010	110952	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4195	60	2	1.45	115066420	27713	27.22	4135	4205	4100	5370	2895	4135	4152.12	0.50	8280	4345	4240	4060	3955	3775	4292	4007	26	1235	100	2970	5	1	26489500	1111	27.97	1.74	12	0.10	150.00	2407.00	8790	20230419	-52.28	3880	20231006	8.12	8790	-52.28	20230419	3880	8.12	20231006	8790	-52.28	20230419	3880	8.12	20231006	6.47	N	396300	100	26 억	131409	N	N	0	N	N
120	20231010	101003	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4150	15	2	0.36	61889690	14944	14.68	4135	4165	4100	5370	2895	4135	4141.47	0.50	3305	4345	4240	4060	3955	3775	4292	4007	26	1235	100	2970	5	1	26489500	1099	27.67	1.72	12	0.06	150.00	2407.00	8790	20230419	-52.79	3880	20231006	6.96	8790	-52.79	20230419	3880	6.96	20231006	8790	-52.79	20230419	3880	6.96	20231006	6.47	N	396300	100	26 억	131409	N	N	0	N	N
121	20231010	090957	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4115	-20	5	-0.48	31804950	7702	7.57	4135	4150	4100	5370	2895	4135	4129.39	0.50	221	4345	4240	4060	3955	3775	4292	4007	26	1235	100	2970	5	1	26489500	1090	27.43	1.71	12	0.03	150.00	2407.00	8790	20230419	-53.19	3880	20231006	6.06	8790	-53.19	20230419	3880	6.06	20231006	8790	-53.19	20230419	3880	6.06	20231006	6.47	N	396300	100	26 억	131409	N	N	0	N	N
122	20231006	161005	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	4135	185	2	4.68	409366770	100902	101.54	3880	4165	3880	5130	2765	3950	4057.08	0.32	46283	4183	4066	4008	3891	3833	4037	3862	26	1180	100	2840	5	1	26489500	1095	27.57	1.72	12	0.38	150.00	2407.00	8790	20230419	-52.96	3880	20231006	6.57	8790	-52.96	20230419	3880	6.57	20231006	8790	-52.96	20230419	3880	6.57	20231006	6.51	N	396300	100	26 억	85204	N	N	0	N	N
123	20231006	150950	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	4125	175	2	4.43	399957025	98625	99.25	3880	4165	3880	5130	2765	3950	4055.34	0.32	44940	4183	4066	4008	3891	3833	4037	3862	26	1180	100	2840	5	1	26489500	1093	27.50	1.71	12	0.37	150.00	2407.00	8790	20230419	-53.07	3880	20231006	6.31	8790	-53.07	20230419	3880	6.31	20231006	8790	-53.07	20230419	3880	6.31	20231006	6.51	N	396300	100	26 억	85204	N	N	0	N	N
124	20231006	140953	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	4125	175	2	4.43	365188595	90214	90.79	3880	4165	3880	5130	2765	3950	4048.03	0.32	43792	4183	4066	4008	3891	3833	4037	3862	26	1180	100	2840	5	1	26489500	1093	27.50	1.71	12	0.34	150.00	2407.00	8790	20230419	-53.07	3880	20231006	6.31	8790	-53.07	20230419	3880	6.31	20231006	8790	-53.07	20230419	3880	6.31	20231006	6.51	N	396300	100	26 억	85204	N	N	0	N	N
125	20231006	130941	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	4110	160	2	4.05	336566030	83257	83.79	3880	4165	3880	5130	2765	3950	4042.50	0.32	41909	4183	4066	4008	3891	3833	4037	3862	26	1180	100	2840	5	1	26489500	1089	27.40	1.71	12	0.31	150.00	2407.00	8790	20230419	-53.24	3880	20231006	5.93	8790	-53.24	20230419	3880	5.93	20231006	8790	-53.24	20230419	3880	5.93	20231006	6.51	N	396300	100	26 억	85204	N	N	0	N	N
126	20231006	120941	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	4110	160	2	4.05	323224110	80009	80.52	3880	4165	3880	5130	2765	3950	4039.85	0.32	41257	4183	4066	4008	3891	3833	4037	3862	26	1180	100	2840	5	1	26489500	1089	27.40	1.71	12	0.30	150.00	2407.00	8790	20230419	-53.24	3880	20231006	5.93	8790	-53.24	20230419	3880	5.93	20231006	8790	-53.24	20230419	3880	5.93	20231006	6.51	N	396300	100	26 억	85204	N	N	0	N	N
127	20231006	110932	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	4110	160	2	4.05	308568475	76445	76.93	3880	4165	3880	5130	2765	3950	4036.48	0.32	38374	4183	4066	4008	3891	3833	4037	3862	26	1180	100	2840	5	1	26489500	1089	27.40	1.71	12	0.29	150.00	2407.00	8790	20230419	-53.24	3880	20231006	5.93	8790	-53.24	20230419	3880	5.93	20231006	8790	-53.24	20230419	3880	5.93	20231006	6.51	N	396300	100	26 억	85204	N	N	0	N	N
128	20231006	100940	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	4130	180	2	4.56	251106300	62526	62.92	3880	4130	3880	5130	2765	3950	4016.03	0.32	27723	4183	4066	4008	3891	3833	4037	3862	26	1180	100	2840	5	1	26489500	1094	27.53	1.72	12	0.24	150.00	2407.00	8790	20230419	-53.01	3880	20231006	6.44	8790	-53.01	20230419	3880	6.44	20231006	8790	-53.01	20230419	3880	6.44	20231006	6.51	N	396300	100	26 억	85204	N	N	0	N	N
129	20231006	090932	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	4020	70	2	1.77	126591465	32090	32.29	3880	4025	3880	5130	2765	3950	3944.89	0.32	12183	4183	4066	4008	3891	3833	4037	3862	26	1180	100	2840	5	1	26489500	1065	26.80	1.67	12	0.12	150.00	2407.00	8790	20230419	-54.27	3880	20231006	3.61	8790	-54.27	20230419	3880	3.61	20231006	8790	-54.27	20230419	3880	3.61	20231006	6.51	N	396300	100	26 억	85204	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History