KissMeData/079170/price/prices-20231001.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

55 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	160649	57	100.00	KOSDAQ		금속	N	N	N	N	N	8280	-560	5	-6.33	1317680780	157847	77.77	8840	8840	8210	11490	6190	8840	8346.49	8.38	-45383	9313	9076	8683	8446	8053	9195	8565	26	2650	500	5300	10	1	5200000	431	7.03	0.70	12	3.04	1177.00	11904.00	18970	20230503	-56.35	8110	20231024	2.10	18970	-56.35	20230503	8110	2.10	20231024	18970	-56.35	20230503	8110	2.10	20231024	5.55	N	079170	500	26 억	435524	N	N	N	N
3	20231031	150656	57	100.00	KOSDAQ		금속	N	N	N	N	N	8260	-580	5	-6.56	1261677680	151051	74.42	8840	8840	8210	11490	6190	8840	8351.12	8.38	-44259	9313	9076	8683	8446	8053	9195	8565	26	2650	500	5300	10	1	5200000	430	7.02	0.69	12	2.90	1177.00	11904.00	18970	20230503	-56.46	8110	20231024	1.85	18970	-56.46	20230503	8110	1.85	20231024	18970	-56.46	20230503	8110	1.85	20231024	5.55	N	079170	500	26 억	435524	N	N	N	N
4	20231031	140701	57	100.00	KOSDAQ		금속	N	N	N	N	N	8210	-630	5	-7.13	1202447920	143855	70.88	8840	8840	8210	11490	6190	8840	8357.16	8.38	-42902	9313	9076	8683	8446	8053	9195	8565	26	2650	500	5300	10	1	5200000	427	6.98	0.69	12	2.77	1177.00	11904.00	18970	20230503	-56.72	8110	20231024	1.23	18970	-56.72	20230503	8110	1.23	20231024	18970	-56.72	20230503	8110	1.23	20231024	5.55	N	079170	500	26 억	435524	N	N	N	N
5	20231031	130655	57	100.00	KOSDAQ		금속	N	N	N	N	N	8250	-590	5	-6.67	1123108440	134238	66.14	8840	8840	8220	11490	6190	8840	8364.87	8.38	-39539	9313	9076	8683	8446	8053	9195	8565	26	2650	500	5300	10	1	5200000	429	7.01	0.69	12	2.58	1177.00	11904.00	18970	20230503	-56.51	8110	20231024	1.73	18970	-56.51	20230503	8110	1.73	20231024	18970	-56.51	20230503	8110	1.73	20231024	5.55	N	079170	500	26 억	435524	N	N	N	N
6	20231031	120654	57	100.00	KOSDAQ		금속	N	N	N	N	N	8280	-560	5	-6.33	1002745980	119646	58.95	8840	8840	8240	11490	6190	8840	8379.11	8.38	-37388	9313	9076	8683	8446	8053	9195	8565	26	2650	500	5300	10	1	5200000	431	7.03	0.70	12	2.30	1177.00	11904.00	18970	20230503	-56.35	8110	20231024	2.10	18970	-56.35	20230503	8110	2.10	20231024	18970	-56.35	20230503	8110	2.10	20231024	5.55	N	079170	500	26 억	435524	N	N	N	N
7	20231031	110712	57	100.00	KOSDAQ		금속	N	N	N	N	N	8270	-570	5	-6.45	916666910	109242	53.82	8840	8840	8240	11490	6190	8840	8389.20	8.38	-36022	9313	9076	8683	8446	8053	9195	8565	26	2650	500	5300	10	1	5200000	430	7.03	0.69	12	2.10	1177.00	11904.00	18970	20230503	-56.40	8110	20231024	1.97	18970	-56.40	20230503	8110	1.97	20231024	18970	-56.40	20230503	8110	1.97	20231024	5.55	N	079170	500	26 억	435524	N	N	N	N
8	20231031	100702	57	100.00	KOSDAQ		금속	N	N	N	N	N	8280	-560	5	-6.33	740790320	88025	43.37	8840	8840	8240	11490	6190	8840	8413.38	8.38	-26345	9313	9076	8683	8446	8053	9195	8565	26	2650	500	5300	10	1	5200000	431	7.03	0.70	12	1.69	1177.00	11904.00	18970	20230503	-56.35	8110	20231024	2.10	18970	-56.35	20230503	8110	2.10	20231024	18970	-56.35	20230503	8110	2.10	20231024	5.55	N	079170	500	26 억	435524	N	N	N	N
9	20231031	090700	57	100.00	KOSDAQ		금속	N	N	N	N	N	8490	-350	5	-3.96	217046780	25446	12.54	8840	8840	8350	11490	6190	8840	8523.80	8.38	-5433	9313	9076	8683	8446	8053	9195	8565	26	2650	500	5300	10	1	5200000	441	7.21	0.71	12	0.49	1177.00	11904.00	18970	20230503	-55.25	8110	20231024	4.69	18970	-55.25	20230503	8110	4.69	20231024	18970	-55.25	20230503	8110	4.69	20231024	5.55	N	079170	500	26 억	435524	N	N	N	N
10	20231030	160649	57	100.00	KOSDAQ		금속	N	N	N	N	N	8840	470	2	5.62	1739338840	200788	201.29	8370	8920	8290	10880	5860	8370	8662.61	8.39	336	8736	8552	8356	8172	7976	8645	8265	26	2510	500	5020	10	1	5200000	460	7.51	0.74	12	3.86	1177.00	11904.00	18970	20230503	-53.40	8110	20231024	9.00	18970	-53.40	20230503	8110	9.00	20231024	18970	-53.40	20230503	8110	9.00	20231024	5.84	N	079170	500	26 억	436091	N	N	N	N
11	20231030	150634	57	100.00	KOSDAQ		금속	N	N	N	N	N	8730	360	2	4.30	1606978620	185733	186.20	8370	8920	8290	10880	5860	8370	8652.15	8.39	1930	8736	8552	8356	8172	7976	8645	8265	26	2510	500	5020	10	1	5200000	454	7.42	0.73	12	3.57	1177.00	11904.00	18970	20230503	-53.98	8110	20231024	7.64	18970	-53.98	20230503	8110	7.64	20231024	18970	-53.98	20230503	8110	7.64	20231024	5.84	N	079170	500	26 억	436091	N	N	N	N
12	20231030	140635	57	100.00	KOSDAQ		금속	N	N	N	N	N	8680	310	2	3.70	1416803510	163726	164.14	8370	8920	8290	10880	5860	8370	8653.57	8.39	-3203	8736	8552	8356	8172	7976	8645	8265	26	2510	500	5020	10	1	5200000	451	7.37	0.73	12	3.15	1177.00	11904.00	18970	20230503	-54.24	8110	20231024	7.03	18970	-54.24	20230503	8110	7.03	20231024	18970	-54.24	20230503	8110	7.03	20231024	5.84	N	079170	500	26 억	436091	N	N	N	N
13	20231030	130636	57	100.00	KOSDAQ		금속	N	N	N	N	N	8730	360	2	4.30	1198580490	138793	139.14	8370	8920	8290	10880	5860	8370	8635.82	8.39	-5637	8736	8552	8356	8172	7976	8645	8265	26	2510	500	5020	10	1	5200000	454	7.42	0.73	12	2.67	1177.00	11904.00	18970	20230503	-53.98	8110	20231024	7.64	18970	-53.98	20230503	8110	7.64	20231024	18970	-53.98	20230503	8110	7.64	20231024	5.84	N	079170	500	26 억	436091	N	N	N	N
14	20231030	120631	57	100.00	KOSDAQ		금속	N	N	N	N	N	8790	420	2	5.02	1045389330	121312	121.62	8370	8920	8290	10880	5860	8370	8617.44	8.39	-8102	8736	8552	8356	8172	7976	8645	8265	26	2510	500	5020	10	1	5200000	457	7.47	0.74	12	2.33	1177.00	11904.00	18970	20230503	-53.66	8110	20231024	8.38	18970	-53.66	20230503	8110	8.38	20231024	18970	-53.66	20230503	8110	8.38	20231024	5.84	N	079170	500	26 억	436091	N	N	N	N
15	20231030	110631	57	100.00	KOSDAQ		금속	N	N	N	N	N	8700	330	2	3.94	583810260	68631	68.80	8370	8700	8290	10880	5860	8370	8506.59	8.39	-55	8736	8552	8356	8172	7976	8645	8265	26	2510	500	5020	10	1	5200000	452	7.39	0.73	12	1.32	1177.00	11904.00	18970	20230503	-54.14	8110	20231024	7.27	18970	-54.14	20230503	8110	7.27	20231024	18970	-54.14	20230503	8110	7.27	20231024	5.84	N	079170	500	26 억	436091	N	N	N	N
16	20231030	100631	57	100.00	KOSDAQ		금속	N	N	N	N	N	8520	150	2	1.79	419101330	49458	49.58	8370	8670	8290	10880	5860	8370	8473.97	8.39	-8730	8736	8552	8356	8172	7976	8645	8265	26	2510	500	5020	10	1	5200000	443	7.24	0.72	12	0.95	1177.00	11904.00	18970	20230503	-55.09	8110	20231024	5.06	18970	-55.09	20230503	8110	5.06	20231024	18970	-55.09	20230503	8110	5.06	20231024	5.84	N	079170	500	26 억	436091	N	N	N	N
17	20231030	090627	57	100.00	KOSDAQ		금속	N	N	N	N	N	8530	160	2	1.91	144547180	17202	17.25	8370	8540	8290	10880	5860	8370	8403.01	8.39	-5181	8736	8552	8356	8172	7976	8645	8265	26	2510	500	5020	10	1	5200000	444	7.25	0.72	12	0.33	1177.00	11904.00	18970	20230503	-55.03	8110	20231024	5.18	18970	-55.03	20230503	8110	5.18	20231024	18970	-55.03	20230503	8110	5.18	20231024	5.84	N	079170	500	26 억	436091	N	N	N	N
18	20231027	160600	57	100.00	KOSDAQ		금속	N	N	N	N	N	8370	160	2	1.95	818445080	98167	64.13	8160	8540	8160	10670	5750	8210	8337.24	7.85	26825	8710	8460	8300	8050	7890	8380	7970	26	2460	500	4920	10	1	5200000	435	7.11	0.70	12	1.89	1177.00	11904.00	18970	20230503	-55.88	8110	20231024	3.21	18970	-55.88	20230503	8110	3.21	20231024	18970	-55.88	20230503	8110	3.21	20231024	5.92	N	079170	500	26 억	408358	N	N	N	N
19	20231027	150630	57	100.00	KOSDAQ		금속	N	N	N	N	N	8290	80	2	0.97	766662530	91959	60.08	8160	8540	8160	10670	5750	8210	8337.02	7.85	25694	8710	8460	8300	8050	7890	8380	7970	26	2460	500	4920	10	1	5200000	431	7.04	0.70	12	1.77	1177.00	11904.00	18970	20230503	-56.30	8110	20231024	2.22	18970	-56.30	20230503	8110	2.22	20231024	18970	-56.30	20230503	8110	2.22	20231024	5.92	N	079170	500	26 억	408358	N	N	N	N
20	20231027	140628	57	100.00	KOSDAQ		금속	N	N	N	N	N	8360	150	2	1.83	674168960	80804	52.79	8160	8540	8160	10670	5750	8210	8343.28	7.85	23789	8710	8460	8300	8050	7890	8380	7970	26	2460	500	4920	10	1	5200000	435	7.10	0.70	12	1.55	1177.00	11904.00	18970	20230503	-55.93	8110	20231024	3.08	18970	-55.93	20230503	8110	3.08	20231024	18970	-55.93	20230503	8110	3.08	20231024	5.92	N	079170	500	26 억	408358	N	N	N	N
21	20231027	130620	57	100.00	KOSDAQ		금속	N	N	N	N	N	8360	150	2	1.83	590354140	70691	46.18	8160	8540	8160	10670	5750	8210	8351.22	7.85	18834	8710	8460	8300	8050	7890	8380	7970	26	2460	500	4920	10	1	5200000	435	7.10	0.70	12	1.36	1177.00	11904.00	18970	20230503	-55.93	8110	20231024	3.08	18970	-55.93	20230503	8110	3.08	20231024	18970	-55.93	20230503	8110	3.08	20231024	5.92	N	079170	500	26 억	408358	N	N	N	N
22	20231027	120631	57	100.00	KOSDAQ		금속	N	N	N	N	N	8480	270	2	3.29	522328050	62580	40.88	8160	8540	8160	10670	5750	8210	8346.59	7.85	17445	8710	8460	8300	8050	7890	8380	7970	26	2460	500	4920	10	1	5200000	441	7.20	0.71	12	1.20	1177.00	11904.00	18970	20230503	-55.30	8110	20231024	4.56	18970	-55.30	20230503	8110	4.56	20231024	18970	-55.30	20230503	8110	4.56	20231024	5.92	N	079170	500	26 억	408358	N	N	N	N
23	20231027	110636	57	100.00	KOSDAQ		금속	N	N	N	N	N	8400	190	2	2.31	352542190	42537	27.79	8160	8450	8160	10670	5750	8210	8287.92	7.85	10972	8710	8460	8300	8050	7890	8380	7970	26	2460	500	4920	10	1	5200000	437	7.14	0.71	12	0.82	1177.00	11904.00	18970	20230503	-55.72	8110	20231024	3.58	18970	-55.72	20230503	8110	3.58	20231024	18970	-55.72	20230503	8110	3.58	20231024	5.92	N	079170	500	26 억	408358	N	N	N	N
24	20231027	100628	57	100.00	KOSDAQ		금속	N	N	N	N	N	8270	60	2	0.73	232590840	28195	18.42	8160	8380	8160	10670	5750	8210	8249.38	7.85	6465	8710	8460	8300	8050	7890	8380	7970	26	2460	500	4920	10	1	5200000	430	7.03	0.69	12	0.54	1177.00	11904.00	18970	20230503	-56.40	8110	20231024	1.97	18970	-56.40	20230503	8110	1.97	20231024	18970	-56.40	20230503	8110	1.97	20231024	5.92	N	079170	500	26 억	408358	N	N	N	N
25	20231027	090625	57	100.00	KOSDAQ		금속	N	N	N	N	N	8270	60	2	0.73	81451350	9933	6.49	8160	8300	8160	10670	5750	8210	8200.06	7.85	3793	8710	8460	8300	8050	7890	8380	7970	26	2460	500	4920	10	1	5200000	430	7.03	0.69	12	0.19	1177.00	11904.00	18970	20230503	-56.40	8110	20231024	1.97	18970	-56.40	20230503	8110	1.97	20231024	18970	-56.40	20230503	8110	1.97	20231024	5.92	N	079170	500	26 억	408358	N	N	N	N
26	20231026	160619	57	100.00	KOSDAQ		금속	N	N	N	N	N	8210	-500	5	-5.74	1259000590	151459	79.01	8450	8550	8140	11320	6100	8710	8310.93	8.15	-13834	9210	8960	8710	8460	8210	9085	8585	26	2610	500	5220	10	1	5200000	427	6.98	0.69	12	2.91	1177.00	11904.00	18970	20230503	-56.72	8110	20231024	1.23	18970	-56.72	20230503	8110	1.23	20231024	18970	-56.72	20230503	8110	1.23	20231024	6.49	N	079170	500	26 억	423902	N	N	N	N
27	20231026	150619	57	100.00	KOSDAQ		금속	N	N	N	N	N	8280	-430	5	-4.94	1153054750	138518	72.26	8450	8550	8150	11320	6100	8710	8322.48	8.15	-15860	9210	8960	8710	8460	8210	9085	8585	26	2610	500	5220	10	1	5200000	431	7.03	0.70	12	2.66	1177.00	11904.00	18970	20230503	-56.35	8110	20231024	2.10	18970	-56.35	20230503	8110	2.10	20231024	18970	-56.35	20230503	8110	2.10	20231024	6.49	N	079170	500	26 억	423902	N	N	N	N
28	20231026	140620	57	100.00	KOSDAQ		금속	N	N	N	N	N	8200	-510	5	-5.86	1074204680	128950	67.27	8450	8550	8150	11320	6100	8710	8328.55	8.15	-13919	9210	8960	8710	8460	8210	9085	8585	26	2610	500	5220	10	1	5200000	426	6.97	0.69	12	2.48	1177.00	11904.00	18970	20230503	-56.77	8110	20231024	1.11	18970	-56.77	20230503	8110	1.11	20231024	18970	-56.77	20230503	8110	1.11	20231024	6.49	N	079170	500	26 억	423902	N	N	N	N
29	20231026	130618	57	100.00	KOSDAQ		금속	N	N	N	N	N	8240	-470	5	-5.40	945146020	113223	59.07	8450	8550	8190	11320	6100	8710	8345.65	8.15	-9875	9210	8960	8710	8460	8210	9085	8585	26	2610	500	5220	10	1	5200000	428	7.00	0.69	12	2.18	1177.00	11904.00	18970	20230503	-56.56	8110	20231024	1.60	18970	-56.56	20230503	8110	1.60	20231024	18970	-56.56	20230503	8110	1.60	20231024	6.49	N	079170	500	26 억	423902	N	N	N	N
30	20231026	120618	57	100.00	KOSDAQ		금속	N	N	N	N	N	8270	-440	5	-5.05	894893170	107137	55.89	8450	8550	8190	11320	6100	8710	8350.70	8.15	-8737	9210	8960	8710	8460	8210	9085	8585	26	2610	500	5220	10	1	5200000	430	7.03	0.69	12	2.06	1177.00	11904.00	18970	20230503	-56.40	8110	20231024	1.97	18970	-56.40	20230503	8110	1.97	20231024	18970	-56.40	20230503	8110	1.97	20231024	6.49	N	079170	500	26 억	423902	N	N	N	N
31	20231026	110624	57	100.00	KOSDAQ		금속	N	N	N	N	N	8300	-410	5	-4.71	764290250	91344	47.65	8450	8550	8190	11320	6100	8710	8364.81	8.15	-6737	9210	8960	8710	8460	8210	9085	8585	26	2610	500	5220	10	1	5200000	432	7.05	0.70	12	1.76	1177.00	11904.00	18970	20230503	-56.25	8110	20231024	2.34	18970	-56.25	20230503	8110	2.34	20231024	18970	-56.25	20230503	8110	2.34	20231024	6.49	N	079170	500	26 억	423902	N	N	N	N
32	20231026	100623	57	100.00	KOSDAQ		금속	N	N	N	N	N	8230	-480	5	-5.51	617138280	73619	38.40	8450	8550	8190	11320	6100	8710	8380.07	8.15	-11218	9210	8960	8710	8460	8210	9085	8585	26	2610	500	5220	10	1	5200000	428	6.99	0.69	12	1.42	1177.00	11904.00	18970	20230503	-56.62	8110	20231024	1.48	18970	-56.62	20230503	8110	1.48	20231024	18970	-56.62	20230503	8110	1.48	20231024	6.49	N	079170	500	26 억	423902	N	N	N	N
33	20231026	090620	57	100.00	KOSDAQ		금속	N	N	N	N	N	8530	-180	5	-2.07	105384600	12432	6.49	8450	8550	8420	11320	6100	8710	8464.58	8.15	-817	9210	8960	8710	8460	8210	9085	8585	26	2610	500	5220	10	1	5200000	444	7.25	0.72	12	0.24	1177.00	11904.00	18970	20230503	-55.03	8110	20231024	5.18	18970	-55.03	20230503	8110	5.18	20231024	18970	-55.03	20230503	8110	5.18	20231024	6.49	N	079170	500	26 억	423902	N	N	N	N
34	20231025	160622	57	100.00	KOSDAQ		금속	N	N	N	N	N	8710	0	3	0.00	1651564990	189145	56.47	8600	8960	8460	11320	6100	8710	8731.82	8.32	-7835	9230	8970	8540	8280	7850	9100	8410	26	2610	500	5220	10	1	5200000	453	7.40	0.73	12	3.64	1177.00	11904.00	18970	20230503	-54.09	8110	20231024	7.40	18970	-54.09	20230503	8110	7.40	20231024	18970	-54.09	20230503	8110	7.40	20231024	6.76	N	079170	500	26 억	432680	N	N	N	N
35	20231025	150621	57	100.00	KOSDAQ		금속	N	N	N	N	N	8860	150	2	1.72	1523065150	174478	52.09	8600	8960	8460	11320	6100	8710	8729.27	8.32	-8316	9230	8970	8540	8280	7850	9100	8410	26	2610	500	5220	10	1	5200000	461	7.53	0.74	12	3.36	1177.00	11904.00	18970	20230503	-53.29	8110	20231024	9.25	18970	-53.29	20230503	8110	9.25	20231024	18970	-53.29	20230503	8110	9.25	20231024	6.76	N	079170	500	26 억	432680	N	N	N	N
36	20231025	140618	57	100.00	KOSDAQ		금속	N	N	N	N	N	8680	-30	5	-0.34	1310256090	150294	44.87	8600	8960	8460	11320	6100	8710	8717.95	8.32	-4970	9230	8970	8540	8280	7850	9100	8410	26	2610	500	5220	10	1	5200000	451	7.37	0.73	12	2.89	1177.00	11904.00	18970	20230503	-54.24	8110	20231024	7.03	18970	-54.24	20230503	8110	7.03	20231024	18970	-54.24	20230503	8110	7.03	20231024	6.76	N	079170	500	26 억	432680	N	N	N	N
37	20231025	130618	57	100.00	KOSDAQ		금속	N	N	N	N	N	8690	-20	5	-0.23	1175893000	134692	40.22	8600	8960	8460	11320	6100	8710	8730.24	8.32	-2592	9230	8970	8540	8280	7850	9100	8410	26	2610	500	5220	10	1	5200000	452	7.38	0.73	12	2.59	1177.00	11904.00	18970	20230503	-54.19	8110	20231024	7.15	18970	-54.19	20230503	8110	7.15	20231024	18970	-54.19	20230503	8110	7.15	20231024	6.76	N	079170	500	26 억	432680	N	N	N	N
38	20231025	120619	57	100.00	KOSDAQ		금속	N	N	N	N	N	8750	40	2	0.46	828897650	95408	28.49	8600	8890	8460	11320	6100	8710	8687.92	8.32	7740	9230	8970	8540	8280	7850	9100	8410	26	2610	500	5220	10	1	5200000	455	7.43	0.74	12	1.83	1177.00	11904.00	18970	20230503	-53.87	8110	20231024	7.89	18970	-53.87	20230503	8110	7.89	20231024	18970	-53.87	20230503	8110	7.89	20231024	6.76	N	079170	500	26 억	432680	N	N	N	N
39	20231025	110620	57	100.00	KOSDAQ		금속	N	N	N	N	N	8740	30	2	0.34	748066080	86211	25.74	8600	8890	8460	11320	6100	8710	8677.15	8.32	3660	9230	8970	8540	8280	7850	9100	8410	26	2610	500	5220	10	1	5200000	454	7.43	0.73	12	1.66	1177.00	11904.00	18970	20230503	-53.93	8110	20231024	7.77	18970	-53.93	20230503	8110	7.77	20231024	18970	-53.93	20230503	8110	7.77	20231024	6.76	N	079170	500	26 억	432680	N	N	N	N
40	20231025	100620	57	100.00	KOSDAQ		금속	N	N	N	N	N	8750	40	2	0.46	601796510	69406	20.72	8600	8890	8460	11320	6100	8710	8670.67	8.32	353	9230	8970	8540	8280	7850	9100	8410	26	2610	500	5220	10	1	5200000	455	7.43	0.74	12	1.33	1177.00	11904.00	18970	20230503	-53.87	8110	20231024	7.89	18970	-53.87	20230503	8110	7.89	20231024	18970	-53.87	20230503	8110	7.89	20231024	6.76	N	079170	500	26 억	432680	N	N	N	N
41	20231025	090617	57	100.00	KOSDAQ		금속	N	N	N	N	N	8460	-250	5	-2.87	212906710	24894	7.43	8600	8630	8460	11320	6100	8710	8552.48	8.32	-3092	9230	8970	8540	8280	7850	9100	8410	26	2610	500	5220	10	1	5200000	440	7.19	0.71	12	0.48	1177.00	11904.00	18970	20230503	-55.40	8110	20231024	4.32	18970	-55.40	20230503	8110	4.32	20231024	18970	-55.40	20230503	8110	4.32	20231024	6.76	N	079170	500	26 억	432680	N	N	N	N
42	20231024	160605	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	8710	-60	5	-0.68	2794078450	330821	82.23	8630	8800	8110	11400	6140	8770	8444.70	8.24	4030	9716	9242	9006	8532	8296	9125	8415	26	2630	500	5260	10	1	5200000	453	7.40	0.73	12	6.36	1177.00	11904.00	18970	20230503	-54.09	8110	20231024	7.40	18970	-54.09	20230503	8110	7.40	20231024	18970	-54.09	20230503	8110	7.40	20231024	8.17	N	079170	500	26 억	428508	N	N	N	N
43	20231024	150615	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	8600	-170	5	-1.94	2565206550	304477	75.69	8630	8800	8110	11400	6140	8770	8424.89	8.24	-3072	9716	9242	9006	8532	8296	9125	8415	26	2630	500	5260	10	1	5200000	447	7.31	0.72	12	5.86	1177.00	11904.00	18970	20230503	-54.67	8110	20231024	6.04	18970	-54.67	20230503	8110	6.04	20231024	18970	-54.67	20230503	8110	6.04	20231024	8.17	N	079170	500	26 억	428508	N	N	N	N
44	20231024	140603	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	8440	-330	5	-3.76	2327911240	276773	68.80	8630	8800	8110	11400	6140	8770	8410.82	8.24	-5081	9716	9242	9006	8532	8296	9125	8415	26	2630	500	5260	10	1	5200000	439	7.17	0.71	12	5.32	1177.00	11904.00	18970	20230503	-55.51	8110	20231024	4.07	18970	-55.51	20230503	8110	4.07	20231024	18970	-55.51	20230503	8110	4.07	20231024	8.17	N	079170	500	26 억	428508	N	N	N	N
45	20231024	130611	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	8280	-490	5	-5.59	2217888670	263583	65.52	8630	8800	8110	11400	6140	8770	8414.30	8.24	-7081	9716	9242	9006	8532	8296	9125	8415	26	2630	500	5260	10	1	5200000	431	7.03	0.70	12	5.07	1177.00	11904.00	18970	20230503	-56.35	8110	20231024	2.10	18970	-56.35	20230503	8110	2.10	20231024	18970	-56.35	20230503	8110	2.10	20231024	8.17	N	079170	500	26 억	428508	N	N	N	N
46	20231024	120616	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	8220	-550	5	-6.27	2088687220	247971	61.64	8630	8800	8110	11400	6140	8770	8423.02	8.24	-3167	9716	9242	9006	8532	8296	9125	8415	26	2630	500	5260	10	1	5200000	427	6.98	0.69	12	4.77	1177.00	11904.00	18970	20230503	-56.67	8110	20231024	1.36	18970	-56.67	20230503	8110	1.36	20231024	18970	-56.67	20230503	8110	1.36	20231024	8.17	N	079170	500	26 억	428508	N	N	N	N
47	20231024	110611	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	8190	-580	5	-6.61	1912523550	226496	56.30	8630	8800	8110	11400	6140	8770	8443.87	8.24	-5804	9716	9242	9006	8532	8296	9125	8415	26	2630	500	5260	10	1	5200000	426	6.96	0.69	12	4.36	1177.00	11904.00	18970	20230503	-56.83	8110	20231024	0.99	18970	-56.83	20230503	8110	0.99	20231024	18970	-56.83	20230503	8110	0.99	20231024	8.17	N	079170	500	26 억	428508	N	N	N	N
48	20231024	100605	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	8290	-480	5	-5.47	1295999860	151503	37.66	8630	8800	8250	11400	6140	8770	8554.20	8.24	-10867	9716	9242	9006	8532	8296	9125	8415	26	2630	500	5260	10	1	5200000	431	7.04	0.70	12	2.91	1177.00	11904.00	18970	20230503	-56.30	8250	20231024	0.48	18970	-56.30	20230503	8250	0.48	20231024	18970	-56.30	20230503	8250	0.48	20231024	8.17	N	079170	500	26 억	428508	N	N	N	N
49	20231024	090610	57	100.00	KOSDAQ		금속	N	N	N	N	N	8660	-110	5	-1.25	331369210	38218	9.50	8630	8800	8610	11400	6140	8770	8670.34	8.24	6417	9716	9242	9006	8532	8296	9125	8415	26	2630	500	5260	10	1	5200000	450	7.36	0.73	12	0.73	1177.00	11904.00	18970	20230503	-54.35	8450	20230103	2.49	18970	-54.35	20230503	8450	2.49	20230103	18970	-54.35	20230503	8450	2.49	20230103	8.17	N	079170	500	26 억	428508	N	N	N	N
50	20231023	160601	57	100.00	KOSDAQ		금속	N	N	N	N	N	8770	-790	5	-8.26	3524584190	386544	61.47	9170	9480	8770	12420	6700	9560	9120.01	7.24	53785	11440	10500	10030	9090	8620	10265	8855	26	2860	500	5730	10	1	5200000	456	7.45	0.74	12	7.43	1177.00	11904.00	18970	20230503	-53.77	8450	20230103	3.79	18970	-53.77	20230503	8450	3.79	20230103	18970	-53.77	20230503	8450	3.79	20230103	7.31	N	079170	500	26 억	376504	N	N	N	N
51	20231023	150605	57	100.00	KOSDAQ		금속	N	N	N	N	N	8790	-770	5	-8.05	3170529970	346286	55.07	9170	9480	8780	12420	6700	9560	9155.81	7.24	39370	11440	10500	10030	9090	8620	10265	8855	26	2860	500	5730	10	1	5200000	457	7.47	0.74	12	6.66	1177.00	11904.00	18970	20230503	-53.66	8450	20230103	4.02	18970	-53.66	20230503	8450	4.02	20230103	18970	-53.66	20230503	8450	4.02	20230103	7.31	N	079170	500	26 억	376504	N	N	N	N
52	20231023	140604	57	100.00	KOSDAQ		금속	N	N	N	N	N	8970	-590	5	-6.17	2705074460	293839	46.73	9170	9480	8940	12420	6700	9560	9205.97	7.24	28759	11440	10500	10030	9090	8620	10265	8855	26	2860	500	5730	10	1	5200000	466	7.62	0.75	12	5.65	1177.00	11904.00	18970	20230503	-52.71	8450	20230103	6.15	18970	-52.71	20230503	8450	6.15	20230103	18970	-52.71	20230503	8450	6.15	20230103	7.31	N	079170	500	26 억	376504	N	N	N	N
53	20231023	130607	57	100.00	KOSDAQ		금속	N	N	N	N	N	9120	-440	5	-4.60	2482944650	269179	42.81	9170	9480	8990	12420	6700	9560	9224.14	7.24	29796	11440	10500	10030	9090	8620	10265	8855	26	2860	500	5730	10	1	5200000	474	7.75	0.77	12	5.18	1177.00	11904.00	18970	20230503	-51.92	8450	20230103	7.93	18970	-51.92	20230503	8450	7.93	20230103	18970	-51.92	20230503	8450	7.93	20230103	7.31	N	079170	500	26 억	376504	N	N	N	N
54	20231023	120601	57	100.00	KOSDAQ		금속	N	N	N	N	N	9170	-390	5	-4.08	1957494150	211294	33.60	9170	9480	9100	12420	6700	9560	9264.31	7.24	28358	11440	10500	10030	9090	8620	10265	8855	26	2860	500	5730	10	1	5200000	477	7.79	0.77	12	4.06	1177.00	11904.00	18970	20230503	-51.66	8450	20230103	8.52	18970	-51.66	20230503	8450	8.52	20230103	18970	-51.66	20230503	8450	8.52	20230103	7.31	N	079170	500	26 억	376504	N	N	N	N
55	20231023	110559	57	100.00	KOSDAQ		금속	N	N	N	N	N	9210	-350	5	-3.66	1693898890	182787	29.07	9170	9480	9100	12420	6700	9560	9267.06	7.24	33865	11440	10500	10030	9090	8620	10265	8855	26	2860	500	5730	10	1	5200000	479	7.82	0.77	12	3.52	1177.00	11904.00	18970	20230503	-51.45	8450	20230103	8.99	18970	-51.45	20230503	8450	8.99	20230103	18970	-51.45	20230503	8450	8.99	20230103	7.31	N	079170	500	26 억	376504	N	N	N	N
56	20231023	100555	57	100.00	KOSDAQ		금속	N	N	N	N	N	9340	-220	5	-2.30	1341743180	144836	23.03	9170	9480	9100	12420	6700	9560	9263.88	7.24	33945	11440	10500	10030	9090	8620	10265	8855	26	2860	500	5730	10	1	5200000	486	7.94	0.78	12	2.79	1177.00	11904.00	18970	20230503	-50.76	8450	20230103	10.53	18970	-50.76	20230503	8450	10.53	20230103	18970	-50.76	20230503	8450	10.53	20230103	7.31	N	079170	500	26 억	376504	N	N	N	N
57	20231023	090609	57	100.00	KOSDAQ		금속	N	N	N	N	N	9320	-240	5	-2.51	500828390	53988	8.59	9170	9480	9150	12420	6700	9560	9276.66	7.24	15065	11440	10500	10030	9090	8620	10265	8855	26	2860	500	5730	10	1	5200000	485	7.92	0.78	12	1.04	1177.00	11904.00	18970	20230503	-50.87	8450	20230103	10.30	18970	-50.87	20230503	8450	10.30	20230103	18970	-50.87	20230503	8450	10.30	20230103	7.31	N	079170	500	26 억	376504	N	N	N	N
58	20231020	160600	57	100.00	KOSDAQ		금속	N	N	N	N	N	9560	-1460	5	-13.25	6218745660	611254	17.35	10810	10970	9560	14320	7720	11020	10177.10	6.20	53888	15780	13400	12200	9820	8620	12800	9220	26	3300	500	6610	10	1	5200000	497	8.12	0.80	12	11.75	1177.00	11904.00	18970	20230503	-49.60	8450	20230103	13.14	18970	-49.60	20230503	8450	13.14	20230103	18970	-49.60	20230503	8450	13.14	20230103	7.22	N	079170	500	26 억	322190	N	N	N	N
59	20231020	150601	57	100.00	KOSDAQ		금속	N	N	N	N	N	9800	-1220	5	-11.07	5613398510	548643	15.58	10810	10970	9800	14320	7720	11020	10230.18	6.20	41127	15780	13400	12200	9820	8620	12800	9220	26	3300	500	6610	10	1	5200000	510	8.33	0.82	12	10.55	1177.00	11904.00	18970	20230503	-48.34	8450	20230103	15.98	18970	-48.34	20230503	8450	15.98	20230103	18970	-48.34	20230503	8450	15.98	20230103	7.22	N	079170	500	26 억	322190	N	N	N	N
60	20231020	140604	57	100.00	KOSDAQ		금속	N	N	N	N	N	10030	-990	5	-8.98	5123573120	499193	14.17	10810	10970	9800	14320	7720	11020	10262.41	6.20	51395	15780	13400	12200	9820	8620	12800	9220	26	3300	500	6610	10	1	5200000	522	8.52	0.84	12	9.60	1177.00	11904.00	18970	20230503	-47.13	8450	20230103	18.70	18970	-47.13	20230503	8450	18.70	20230103	18970	-47.13	20230503	8450	18.70	20230103	7.22	N	079170	500	26 억	322190	N	N	N	N
61	20231020	130547	57	100.00	KOSDAQ		금속	N	N	N	N	N	10010	-1010	5	-9.17	4516962720	438431	12.45	10810	10970	9800	14320	7720	11020	10301.15	6.20	40343	15780	13400	12200	9820	8620	12800	9220	26	3300	500	6610	10	1	5200000	521	8.50	0.84	12	8.43	1177.00	11904.00	18970	20230503	-47.23	8450	20230103	18.46	18970	-47.23	20230503	8450	18.46	20230103	18970	-47.23	20230503	8450	18.46	20230103	7.22	N	079170	500	26 억	322190	N	N	N	N
62	20231020	120558	57	100.00	KOSDAQ		금속	N	N	N	N	N	10070	-950	5	-8.62	4111243890	397717	11.29	10810	10970	9800	14320	7720	11020	10335.63	6.20	35512	15780	13400	12200	9820	8620	12800	9220	26	3300	500	6610	10	1	5200000	524	8.56	0.85	12	7.65	1177.00	11904.00	18970	20230503	-46.92	8450	20230103	19.17	18970	-46.92	20230503	8450	19.17	20230103	18970	-46.92	20230503	8450	19.17	20230103	7.22	N	079170	500	26 억	322190	N	N	N	N
63	20231020	110602	57	100.00	KOSDAQ		금속	N	N	N	N	N	10190	-830	5	-7.53	3443611440	330953	9.40	10810	10970	9980	14320	7720	11020	10403.53	6.20	37958	15780	13400	12200	9820	8620	12800	9220	26	3300	500	6610	10	1	5200000	530	8.66	0.86	12	6.36	1177.00	11904.00	18970	20230503	-46.28	8450	20230103	20.59	18970	-46.28	20230503	8450	20.59	20230103	18970	-46.28	20230503	8450	20.59	20230103	7.22	N	079170	500	26 억	322190	N	N	N	N
64	20231020	100556	57	100.00	KOSDAQ		금속	N	N	N	N	N	10360	-660	5	-5.99	2297904830	217995	6.19	10810	10970	10250	14320	7720	11020	10539.19	6.20	17029	15780	13400	12200	9820	8620	12800	9220	26	3300	500	6610	10	1	5200000	539	8.80	0.87	12	4.19	1177.00	11904.00	18970	20230503	-45.39	8450	20230103	22.60	18970	-45.39	20230503	8450	22.60	20230103	18970	-45.39	20230503	8450	22.60	20230103	7.22	N	079170	500	26 억	322190	N	N	N	N
65	20231020	090557	57	100.00	KOSDAQ		금속	N	N	N	N	N	10620	-400	5	-3.63	715586760	66646	1.89	10810	10970	10530	14320	7720	11020	10733.43	6.20	-2842	15780	13400	12200	9820	8620	12800	9220	26	3300	500	6610	10	1	5200000	552	9.02	0.89	12	1.28	1177.00	11904.00	18970	20230503	-44.02	8450	20230103	25.68	18970	-44.02	20230503	8450	25.68	20230103	18970	-44.02	20230503	8450	25.68	20230103	7.22	N	079170	500	26 억	322190	N	N	N	N
66	20231019	160553	57	100.00	KOSDAQ		금속	N	N	N	N	N	11020	-1760	5	-13.77	46017736340	3479036	158.84	12930	14580	11000	16610	8950	12780	13230.29	6.31	-6458	14133	13456	12883	12206	11633	13170	11920	26	3830	500	7660	10	1	5200000	573	9.36	0.93	12	66.90	1177.00	11904.00	18970	20230503	-41.91	8450	20230103	30.41	18970	-41.91	20230503	8450	30.41	20230103	18970	-41.91	20230503	8450	30.41	20230103	4.68	N	079170	500	26 억	328005	N	N	N	N
67	20231019	150551	57	100.00	KOSDAQ		금속	N	N	N	N	N	11280	-1500	5	-11.74	44874744570	3376021	154.14	12930	14580	11200	16610	8950	12780	13292.20	6.31	-15019	14133	13456	12883	12206	11633	13170	11920	26	3830	500	7660	10	1	5200000	587	9.58	0.95	12	64.92	1177.00	11904.00	18970	20230503	-40.54	8450	20230103	33.49	18970	-40.54	20230503	8450	33.49	20230103	18970	-40.54	20230503	8450	33.49	20230103	4.68	N	079170	500	26 억	328005	N	N	N	N
68	20231019	140556	57	100.00	KOSDAQ		금속	N	N	N	N	N	11340	-1440	5	-11.27	43106396780	3222739	147.14	12930	14580	11200	16610	8950	12780	13375.70	6.31	-17408	14133	13456	12883	12206	11633	13170	11920	26	3830	500	7660	10	1	5200000	590	9.63	0.95	12	61.98	1177.00	11904.00	18970	20230503	-40.22	8450	20230103	34.20	18970	-40.22	20230503	8450	34.20	20230103	18970	-40.22	20230503	8450	34.20	20230103	4.68	N	079170	500	26 억	328005	N	N	N	N
69	20231019	130551	57	100.00	KOSDAQ		금속	N	N	N	N	N	11860	-920	5	-7.20	41473708520	3079981	140.62	12930	14580	11600	16610	8950	12780	13465.57	6.31	-15016	14133	13456	12883	12206	11633	13170	11920	26	3830	500	7660	10	1	5200000	617	10.08	1.00	12	59.23	1177.00	11904.00	18970	20230503	-37.48	8450	20230103	40.36	18970	-37.48	20230503	8450	40.36	20230103	18970	-37.48	20230503	8450	40.36	20230103	4.68	N	079170	500	26 억	328005	N	N	N	N
70	20231019	120555	57	100.00	KOSDAQ		금속	N	N	N	N	N	11790	-990	5	-7.75	40945721750	3035408	138.59	12930	14580	11600	16610	8950	12780	13489.36	6.31	-11616	14133	13456	12883	12206	11633	13170	11920	26	3830	500	7660	10	1	5200000	613	10.02	0.99	12	58.37	1177.00	11904.00	18970	20230503	-37.85	8450	20230103	39.53	18970	-37.85	20230503	8450	39.53	20230103	18970	-37.85	20230503	8450	39.53	20230103	4.68	N	079170	500	26 억	328005	N	N	N	N
71	20231019	110554	57	100.00	KOSDAQ		금속	N	N	N	N	N	12160	-620	5	-4.85	39526579570	2916167	133.14	12930	14580	11600	16610	8950	12780	13554.29	6.31	-1986	14133	13456	12883	12206	11633	13170	11920	26	3830	500	7660	10	1	5200000	632	10.33	1.02	12	56.08	1177.00	11904.00	18970	20230503	-35.90	8450	20230103	43.91	18970	-35.90	20230503	8450	43.91	20230103	18970	-35.90	20230503	8450	43.91	20230103	4.68	N	079170	500	26 억	328005	N	N	N	N
72	20231019	100549	57	100.00	KOSDAQ		금속	N	N	N	N	N	12070	-710	5	-5.56	36387818570	2652860	121.12	12930	14580	11890	16610	8950	12780	13716.45	6.31	4468	14133	13456	12883	12206	11633	13170	11920	26	3830	500	7660	10	1	5200000	628	10.25	1.01	12	51.02	1177.00	11904.00	18970	20230503	-36.37	8450	20230103	42.84	18970	-36.37	20230503	8450	42.84	20230103	18970	-36.37	20230503	8450	42.84	20230103	4.68	N	079170	500	26 억	328005	N	N	N	N
73	20231019	090555	57	100.00	KOSDAQ		금속	N	N	N	N	N	14220	1440	2	11.27	11948190820	864514	39.47	12930	14220	12900	16610	8950	12780	13820.70	6.31	-554	14133	13456	12883	12206	11633	13170	11920	26	3830	500	7660	10	1	5200000	739	12.08	1.19	12	16.63	1177.00	11904.00	18970	20230503	-25.04	8450	20230103	68.28	18970	-25.04	20230503	8450	68.28	20230103	18970	-25.04	20230503	8450	68.28	20230103	4.68	N	079170	500	26 억	328005	Y	N	N	N
74	20231018	160558	57	100.00	KOSDAQ		금속	N	N	N	N	N	12780	-460	5	-3.47	27120486360	2082032	26.57	13080	13560	12310	17210	9270	13240	13026.30	6.02	8124	14913	14076	13163	12326	11413	14495	12745	26	3970	500	7940	10	1	5200000	665	10.86	1.07	12	40.04	1177.00	11904.00	18970	20230503	-32.63	8450	20230103	51.24	18970	-32.63	20230503	8450	51.24	20230103	18970	-32.63	20230503	8450	51.24	20230103	4.59	N	079170	500	26 억	313087	N	N	N	N
75	20231018	150550	57	100.00	KOSDAQ		금속	N	N	N	N	N	12830	-410	5	-3.10	26000150310	1994700	25.45	13080	13560	12310	17210	9270	13240	13034.57	6.02	6222	14913	14076	13163	12326	11413	14495	12745	26	3970	500	7940	10	1	5200000	667	10.90	1.08	12	38.36	1177.00	11904.00	18970	20230503	-32.37	8450	20230103	51.83	18970	-32.37	20230503	8450	51.83	20230103	18970	-32.37	20230503	8450	51.83	20230103	4.59	N	079170	500	26 억	313087	N	N	N	N
76	20231018	140545	57	100.00	KOSDAQ		금속	N	N	N	N	N	13060	-180	5	-1.36	23571691420	1807688	23.07	13080	13560	12310	17210	9270	13240	13039.64	6.02	12235	14913	14076	13163	12326	11413	14495	12745	26	3970	500	7940	10	1	5200000	679	11.10	1.10	12	34.76	1177.00	11904.00	18970	20230503	-31.15	8450	20230103	54.56	18970	-31.15	20230503	8450	54.56	20230103	18970	-31.15	20230503	8450	54.56	20230103	4.59	N	079170	500	26 억	313087	N	N	N	N
77	20231018	130542	57	100.00	KOSDAQ		금속	N	N	N	N	N	12820	-420	5	-3.17	22083353780	1692351	21.60	13080	13560	12310	17210	9270	13240	13048.87	6.02	2301	14913	14076	13163	12326	11413	14495	12745	26	3970	500	7940	10	1	5200000	667	10.89	1.08	12	32.55	1177.00	11904.00	18970	20230503	-32.42	8450	20230103	51.72	18970	-32.42	20230503	8450	51.72	20230103	18970	-32.42	20230503	8450	51.72	20230103	4.59	N	079170	500	26 억	313087	N	N	N	N
78	20231018	120552	57	100.00	KOSDAQ		금속	N	N	N	N	N	12400	-840	5	-6.34	20406229470	1560530	19.91	13080	13560	12310	17210	9270	13240	13076.43	6.02	-5439	14913	14076	13163	12326	11413	14495	12745	26	3970	500	7940	10	1	5200000	645	10.54	1.04	12	30.01	1177.00	11904.00	18970	20230503	-34.63	8450	20230103	46.75	18970	-34.63	20230503	8450	46.75	20230103	18970	-34.63	20230503	8450	46.75	20230103	4.59	N	079170	500	26 억	313087	N	N	N	N
79	20231018	110546	57	100.00	KOSDAQ		금속	N	N	N	N	N	12960	-280	5	-2.11	13455166200	1027043	13.11	13080	13560	12750	17210	9270	13240	13100.82	6.02	5857	14913	14076	13163	12326	11413	14495	12745	26	3970	500	7940	10	1	5200000	674	11.01	1.09	12	19.75	1177.00	11904.00	18970	20230503	-31.68	8450	20230103	53.37	18970	-31.68	20230503	8450	53.37	20230103	18970	-31.68	20230503	8450	53.37	20230103	4.59	N	079170	500	26 억	313087	N	N	N	N
80	20231018	100552	57	100.00	KOSDAQ		금속	N	N	N	N	N	12900	-340	5	-2.57	11782637960	897714	11.46	13080	13560	12750	17210	9270	13240	13125.10	6.02	-1978	14913	14076	13163	12326	11413	14495	12745	26	3970	500	7940	10	1	5200000	671	10.96	1.08	12	17.26	1177.00	11904.00	18970	20230503	-32.00	8450	20230103	52.66	18970	-32.00	20230503	8450	52.66	20230103	18970	-32.00	20230503	8450	52.66	20230103	4.59	N	079170	500	26 억	313087	N	N	N	N
81	20231018	090545	57	100.00	KOSDAQ		금속	N	N	N	N	N	13130	-110	5	-0.83	3224962860	245737	3.14	13080	13480	12870	17210	9270	13240	13123.42	6.02	-2776	14913	14076	13163	12326	11413	14495	12745	26	3970	500	7940	10	1	5200000	683	11.16	1.10	12	4.73	1177.00	11904.00	18970	20230503	-30.79	8450	20230103	55.38	18970	-30.79	20230503	8450	55.38	20230103	18970	-30.79	20230503	8450	55.38	20230103	4.59	N	079170	500	26 억	313087	N	N	N	N
82	20231017	160548	57	100.00	KOSDAQ		금속	N	N	N	N	N	13240	1930	2	17.06	101986880490	7752409	490.60	12660	14000	12250	14700	7920	11310	13155.43	6.24	430	12183	11746	10873	10436	9563	11965	10655	26	3390	500	6780	10	1	5200000	688	11.25	1.11	12	149.08	1177.00	11904.00	18970	20230503	-30.21	8450	20230103	56.69	18970	-30.21	20230503	8450	56.69	20230103	18970	-30.21	20230503	8450	56.69	20230103	4.57	N	079170	500	26 억	324250	N	N	N	N
83	20231017	150550	57	100.00	KOSDAQ		금속	N	N	N	N	N	13760	2450	2	21.66	92541066740	7041454	445.60	12660	14000	12250	14700	7920	11310	13142.37	6.24	-3162	12183	11746	10873	10436	9563	11965	10655	26	3390	500	6780	10	1	5200000	716	11.69	1.16	12	135.41	1177.00	11904.00	18970	20230503	-27.46	8450	20230103	62.84	18970	-27.46	20230503	8450	62.84	20230103	18970	-27.46	20230503	8450	62.84	20230103	4.57	N	079170	500	26 억	324250	N	N	N	N
84	20231017	140552	57	100.00	KOSDAQ		금속	N	N	N	N	N	12720	1410	2	12.47	79633532650	6056971	383.30	12660	14000	12250	14700	7920	11310	13147.47	6.24	-3927	12183	11746	10873	10436	9563	11965	10655	26	3390	500	6780	10	1	5200000	661	10.81	1.07	12	116.48	1177.00	11904.00	18970	20230503	-32.95	8450	20230103	50.53	18970	-32.95	20230503	8450	50.53	20230103	18970	-32.95	20230503	8450	50.53	20230103	4.57	N	079170	500	26 억	324250	N	N	N	N
85	20231017	130547	57	100.00	KOSDAQ		금속	N	N	N	N	N	13070	1760	2	15.56	75593140880	5739786	363.23	12660	14000	12250	14700	7920	11310	13170.08	6.24	-3891	12183	11746	10873	10436	9563	11965	10655	26	3390	500	6780	10	1	5200000	680	11.10	1.10	12	110.38	1177.00	11904.00	18970	20230503	-31.10	8450	20230103	54.67	18970	-31.10	20230503	8450	54.67	20230103	18970	-31.10	20230503	8450	54.67	20230103	4.57	N	079170	500	26 억	324250	N	N	N	N
86	20231017	120548	57	100.00	KOSDAQ		금속	N	N	N	N	N	13200	1890	2	16.71	68595767660	5204669	329.37	12660	14000	12250	14700	7920	11310	13179.72	6.24	1165	12183	11746	10873	10436	9563	11965	10655	26	3390	500	6780	10	1	5200000	686	11.21	1.11	12	100.09	1177.00	11904.00	18970	20230503	-30.42	8450	20230103	56.21	18970	-30.42	20230503	8450	56.21	20230103	18970	-30.42	20230503	8450	56.21	20230103	4.57	N	079170	500	26 억	324250	N	N	N	N
87	20231017	110544	57	100.00	KOSDAQ		금속	N	N	N	N	N	12870	1560	2	13.79	59536150010	4514779	285.71	12660	14000	12250	14700	7920	11310	13187.02	6.24	1886	12183	11746	10873	10436	9563	11965	10655	26	3390	500	6780	10	1	5200000	669	10.93	1.08	12	86.82	1177.00	11904.00	18970	20230503	-32.16	8450	20230103	52.31	18970	-32.16	20230503	8450	52.31	20230103	18970	-32.16	20230503	8450	52.31	20230103	4.57	N	079170	500	26 억	324250	N	N	N	N
88	20231017	100540	57	100.00	KOSDAQ		금속	N	N	N	N	N	12940	1630	2	14.41	50719345120	3819287	241.70	12660	14000	12250	14700	7920	11310	13279.88	6.24	-10818	12183	11746	10873	10436	9563	11965	10655	26	3390	500	6780	10	1	5200000	673	10.99	1.09	12	73.45	1177.00	11904.00	18970	20230503	-31.79	8450	20230103	53.14	18970	-31.79	20230503	8450	53.14	20230103	18970	-31.79	20230503	8450	53.14	20230103	4.57	N	079170	500	26 억	324250	N	N	N	N
89	20231017	090544	57	100.00	KOSDAQ		금속	N	N	N	N	N	12400	1090	2	9.64	13532961520	1050507	66.48	12660	13490	12250	14700	7920	11310	12882.58	6.24	-518	12183	11746	10873	10436	9563	11965	10655	26	3390	500	6780	10	1	5200000	645	10.54	1.04	12	20.20	1177.00	11904.00	18970	20230503	-34.63	8450	20230103	46.75	18970	-34.63	20230503	8450	46.75	20230103	18970	-34.63	20230503	8450	46.75	20230103	4.57	N	079170	500	26 억	324250	N	N	N	N
90	20231016	160544	57	100.00	KOSDAQ		금속	N	N	N	N	N	11310	2610	1	30.00	17500992440	1580154	8713.76	10990	11310	10000	11310	6090	8700	11075.32	7.57	-69884	9093	8896	8783	8586	8473	8840	8530	26	2610	500	5220	10	1	5200000	588	9.61	0.95	12	30.39	1177.00	11904.00	18970	20230503	-40.38	8450	20230103	33.85	18970	-40.38	20230503	8450	33.85	20230103	18970	-40.38	20230503	8450	33.85	20230103	4.65	N	079170	500	26 억	393724	N	N	N	N
91	20231016	150544	57	100.00	KOSDAQ		금속	N	N	N	N	N	11310	2610	1	30.00	17281974290	1560789	8606.98	10990	11310	10000	11310	6090	8700	11072.59	7.57	-69884	9093	8896	8783	8586	8473	8840	8530	26	2610	500	5220	10	1	5200000	588	9.61	0.95	12	30.02	1177.00	11904.00	18970	20230503	-40.38	8450	20230103	33.85	18970	-40.38	20230503	8450	33.85	20230103	18970	-40.38	20230503	8450	33.85	20230103	4.65	N	079170	500	26 억	393724	N	N	N	N
92	20231016	140545	57	100.00	KOSDAQ		금속	N	N	N	N	N	11310	2610	1	30.00	17132806700	1547600	8534.25	10990	11310	10000	11310	6090	8700	11070.57	7.57	-69884	9093	8896	8783	8586	8473	8840	8530	26	2610	500	5220	10	1	5200000	588	9.61	0.95	12	29.76	1177.00	11904.00	18970	20230503	-40.38	8450	20230103	33.85	18970	-40.38	20230503	8450	33.85	20230103	18970	-40.38	20230503	8450	33.85	20230103	4.65	N	079170	500	26 억	393724	N	N	N	N
93	20231016	130542	57	100.00	KOSDAQ		금속	N	N	N	N	N	11310	2610	1	30.00	17100211280	1544718	8518.35	10990	11310	10000	11310	6090	8700	11070.12	7.57	-69884	9093	8896	8783	8586	8473	8840	8530	26	2610	500	5220	10	1	5200000	588	9.61	0.95	12	29.71	1177.00	11904.00	18970	20230503	-40.38	8450	20230103	33.85	18970	-40.38	20230503	8450	33.85	20230103	18970	-40.38	20230503	8450	33.85	20230103	4.65	N	079170	500	26 억	393724	N	N	N	N
94	20231016	120542	57	100.00	KOSDAQ		금속	N	N	N	N	N	11310	2610	1	30.00	17079118130	1542853	8508.07	10990	11310	10000	11310	6090	8700	11069.83	7.57	-69884	9093	8896	8783	8586	8473	8840	8530	26	2610	500	5220	10	1	5200000	588	9.61	0.95	12	29.67	1177.00	11904.00	18970	20230503	-40.38	8450	20230103	33.85	18970	-40.38	20230503	8450	33.85	20230103	18970	-40.38	20230503	8450	33.85	20230103	4.65	N	079170	500	26 억	393724	N	N	N	N
95	20231016	110540	57	100.00	KOSDAQ		금속	N	N	N	N	N	11310	2610	1	30.00	17055367130	1540753	8496.49	10990	11310	10000	11310	6090	8700	11069.50	7.57	-69884	9093	8896	8783	8586	8473	8840	8530	26	2610	500	5220	10	1	5200000	588	9.61	0.95	12	29.63	1177.00	11904.00	18970	20230503	-40.38	8450	20230103	33.85	18970	-40.38	20230503	8450	33.85	20230103	18970	-40.38	20230503	8450	33.85	20230103	4.65	N	079170	500	26 억	393724	N	N	N	N
96	20231016	100536	57	100.00	KOSDAQ		금속	N	N	N	N	N	11310	2610	1	30.00	16886418350	1525815	8414.11	10990	11310	10000	11310	6090	8700	11067.15	7.57	-69884	9093	8896	8783	8586	8473	8840	8530	26	2610	500	5220	10	1	5200000	588	9.61	0.95	12	29.34	1177.00	11904.00	18970	20230503	-40.38	8450	20230103	33.85	18970	-40.38	20230503	8450	33.85	20230103	18970	-40.38	20230503	8450	33.85	20230103	4.65	N	079170	500	26 억	393724	N	N	N	N
97	20231016	090539	57	100.00	KOSDAQ		금속	N	N	N	N	N	10300	1600	2	18.39	3526466070	332270	1832.30	10990	11000	10000	11310	6090	8700	10613.25	7.57	-55924	9093	8896	8783	8586	8473	8840	8530	26	2610	500	5220	10	1	5200000	536	8.75	0.87	12	6.39	1177.00	11904.00	18970	20230503	-45.70	8450	20230103	21.89	18970	-45.70	20230503	8450	21.89	20230103	18970	-45.70	20230503	8450	21.89	20230103	4.65	N	079170	500	26 억	393724	N	N	N	N
98	20231012	160554	57	100.00	KOSDAQ		금속	N	N	N	N	N	8900	110	2	1.25	154748530	17476	114.88	8850	8990	8790	11420	6160	8790	8854.91	7.57	5343	8956	8872	8746	8662	8536	8915	8705	26	2630	500	5270	10	1	5200000	463	7.56	0.75	12	0.34	1177.00	11904.00	18970	20230503	-53.08	8450	20230103	5.33	18970	-53.08	20230503	8450	5.33	20230103	18970	-53.08	20230503	8450	5.33	20230103	4.80	N	079170	500	26 억	393671	N	N	N	N
99	20231012	150543	57	100.00	KOSDAQ		금속	N	N	N	N	N	8890	100	2	1.14	147537520	16665	109.54	8850	8990	8790	11420	6160	8790	8853.14	7.57	5309	8956	8872	8746	8662	8536	8915	8705	26	2630	500	5270	10	1	5200000	462	7.55	0.75	12	0.32	1177.00	11904.00	18970	20230503	-53.14	8450	20230103	5.21	18970	-53.14	20230503	8450	5.21	20230103	18970	-53.14	20230503	8450	5.21	20230103	4.80	N	079170	500	26 억	393671	N	N	N	N
100	20231012	140541	57	100.00	KOSDAQ		금속	N	N	N	N	N	8870	80	2	0.91	121744160	13768	90.50	8850	8990	8790	11420	6160	8790	8842.55	7.57	5392	8956	8872	8746	8662	8536	8915	8705	26	2630	500	5270	10	1	5200000	461	7.54	0.75	12	0.26	1177.00	11904.00	18970	20230503	-53.24	8450	20230103	4.97	18970	-53.24	20230503	8450	4.97	20230103	18970	-53.24	20230503	8450	4.97	20230103	4.80	N	079170	500	26 억	393671	N	N	N	N
101	20231012	130541	57	100.00	KOSDAQ		금속	N	N	N	N	N	8870	80	2	0.91	111759730	12639	83.08	8850	8990	8790	11420	6160	8790	8842.45	7.57	4955	8956	8872	8746	8662	8536	8915	8705	26	2630	500	5270	10	1	5200000	461	7.54	0.75	12	0.24	1177.00	11904.00	18970	20230503	-53.24	8450	20230103	4.97	18970	-53.24	20230503	8450	4.97	20230103	18970	-53.24	20230503	8450	4.97	20230103	4.80	N	079170	500	26 억	393671	N	N	N	N
102	20231012	120550	57	100.00	KOSDAQ		금속	N	N	N	N	N	8870	80	2	0.91	100242150	11336	74.52	8850	8990	8790	11420	6160	8790	8842.81	7.57	3783	8956	8872	8746	8662	8536	8915	8705	26	2630	500	5270	10	1	5200000	461	7.54	0.75	12	0.22	1177.00	11904.00	18970	20230503	-53.24	8450	20230103	4.97	18970	-53.24	20230503	8450	4.97	20230103	18970	-53.24	20230503	8450	4.97	20230103	4.80	N	079170	500	26 억	393671	N	N	N	N
103	20231012	110548	57	100.00	KOSDAQ		금속	N	N	N	N	N	8950	160	2	1.82	75974290	8594	56.49	8850	8990	8790	11420	6160	8790	8840.39	7.57	2724	8956	8872	8746	8662	8536	8915	8705	26	2630	500	5270	10	1	5200000	465	7.60	0.75	12	0.17	1177.00	11904.00	18970	20230503	-52.82	8450	20230103	5.92	18970	-52.82	20230503	8450	5.92	20230103	18970	-52.82	20230503	8450	5.92	20230103	4.80	N	079170	500	26 억	393671	N	N	N	N
104	20231012	100546	57	100.00	KOSDAQ		금속	N	N	N	N	N	8870	80	2	0.91	19043960	2154	14.16	8850	8880	8810	11420	6160	8790	8841.21	7.57	1190	8956	8872	8746	8662	8536	8915	8705	26	2630	500	5270	10	1	5200000	461	7.54	0.75	12	0.04	1177.00	11904.00	18970	20230503	-53.24	8450	20230103	4.97	18970	-53.24	20230503	8450	4.97	20230103	18970	-53.24	20230503	8450	4.97	20230103	4.80	N	079170	500	26 억	393671	N	N	N	N
105	20231012	090549	57	100.00	KOSDAQ		금속	N	N	N	N	N	8810	20	2	0.23	4481430	507	3.33	8850	8850	8810	11420	6160	8790	8839.11	7.57	4	8956	8872	8746	8662	8536	8915	8705	26	2630	500	5270	10	1	5200000	458	7.49	0.74	12	0.01	1177.00	11904.00	18970	20230503	-53.56	8450	20230103	4.26	18970	-53.56	20230503	8450	4.26	20230103	18970	-53.56	20230503	8450	4.26	20230103	4.80	N	079170	500	26 억	393671	N	N	N	N
106	20231011	160543	57	100.00	KOSDAQ		금속	N	N	N	N	N	8790	150	2	1.74	132939550	15203	71.07	8640	8830	8620	11230	6050	8640	8744.30	7.43	7496	9086	8862	8656	8432	8226	8760	8330	26	2590	500	5180	10	1	5200000	457	7.47	0.74	12	0.29	1177.00	11904.00	18970	20230503	-53.66	8450	20230103	4.02	18970	-53.66	20230503	8450	4.02	20230103	18970	-53.66	20230503	8450	4.02	20230103	4.84	N	079170	500	26 억	386195	N	N	N	N
107	20231011	150543	57	100.00	KOSDAQ		금속	N	N	N	N	N	8800	160	2	1.85	114692610	13119	61.33	8640	8830	8620	11230	6050	8640	8742.48	7.43	6168	9086	8862	8656	8432	8226	8760	8330	26	2590	500	5180	10	1	5200000	458	7.48	0.74	12	0.25	1177.00	11904.00	18970	20230503	-53.61	8450	20230103	4.14	18970	-53.61	20230503	8450	4.14	20230103	18970	-53.61	20230503	8450	4.14	20230103	4.84	N	079170	500	26 억	386195	N	N	N	N
108	20231011	140549	57	100.00	KOSDAQ		금속	N	N	N	N	N	8780	140	2	1.62	100300650	11478	53.66	8640	8830	8620	11230	6050	8640	8738.51	7.43	5022	9086	8862	8656	8432	8226	8760	8330	26	2590	500	5180	10	1	5200000	457	7.46	0.74	12	0.22	1177.00	11904.00	18970	20230503	-53.72	8450	20230103	3.91	18970	-53.72	20230503	8450	3.91	20230103	18970	-53.72	20230503	8450	3.91	20230103	4.84	N	079170	500	26 억	386195	N	N	N	N
109	20231011	130539	57	100.00	KOSDAQ		금속	N	N	N	N	N	8820	180	2	2.08	81635470	9350	43.71	8640	8820	8620	11230	6050	8640	8731.07	7.43	4062	9086	8862	8656	8432	8226	8760	8330	26	2590	500	5180	10	1	5200000	459	7.49	0.74	12	0.18	1177.00	11904.00	18970	20230503	-53.51	8450	20230103	4.38	18970	-53.51	20230503	8450	4.38	20230103	18970	-53.51	20230503	8450	4.38	20230103	4.84	N	079170	500	26 억	386195	N	N	N	N
110	20231011	120551	57	100.00	KOSDAQ		금속	N	N	N	N	N	8790	150	2	1.74	76035200	8713	40.73	8640	8820	8620	11230	6050	8640	8726.64	7.43	3972	9086	8862	8656	8432	8226	8760	8330	26	2590	500	5180	10	1	5200000	457	7.47	0.74	12	0.17	1177.00	11904.00	18970	20230503	-53.66	8450	20230103	4.02	18970	-53.66	20230503	8450	4.02	20230103	18970	-53.66	20230503	8450	4.02	20230103	4.84	N	079170	500	26 억	386195	N	N	N	N
111	20231011	110546	57	100.00	KOSDAQ		금속	N	N	N	N	N	8770	130	2	1.50	60499750	6946	32.47	8640	8790	8620	11230	6050	8640	8710.01	7.43	2873	9086	8862	8656	8432	8226	8760	8330	26	2590	500	5180	10	1	5200000	456	7.45	0.74	12	0.13	1177.00	11904.00	18970	20230503	-53.77	8450	20230103	3.79	18970	-53.77	20230503	8450	3.79	20230103	18970	-53.77	20230503	8450	3.79	20230103	4.84	N	079170	500	26 억	386195	N	N	N	N
112	20231011	100542	57	100.00	KOSDAQ		금속	N	N	N	N	N	8730	90	2	1.04	33582530	3863	18.06	8640	8780	8620	11230	6050	8640	8693.38	7.43	1079	9086	8862	8656	8432	8226	8760	8330	26	2590	500	5180	10	1	5200000	454	7.42	0.73	12	0.07	1177.00	11904.00	18970	20230503	-53.98	8450	20230103	3.31	18970	-53.98	20230503	8450	3.31	20230103	18970	-53.98	20230503	8450	3.31	20230103	4.84	N	079170	500	26 억	386195	N	N	N	N
113	20231011	090546	57	100.00	KOSDAQ		금속	N	N	N	N	N	8690	50	2	0.58	11194000	1295	6.05	8640	8700	8620	11230	6050	8640	8644.02	7.43	261	9086	8862	8656	8432	8226	8760	8330	26	2590	500	5180	10	1	5200000	452	7.38	0.73	12	0.02	1177.00	11904.00	18970	20230503	-54.19	8450	20230103	2.84	18970	-54.19	20230503	8450	2.84	20230103	18970	-54.19	20230503	8450	2.84	20230103	4.84	N	079170	500	26 억	386195	N	N	N	N
114	20231010	160538	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	8640	-100	5	-1.14	182836430	21214	174.63	8740	8880	8450	11360	6120	8740	8618.16	7.44	-489	9026	8882	8686	8542	8346	8955	8615	26	2620	500	5240	10	1	5200000	449	7.34	0.73	12	0.41	1177.00	11904.00	18970	20230503	-54.45	8450	20231010	2.25	18970	-54.45	20230503	8450	2.25	20231010	18970	-54.45	20230503	8450	2.25	20231010	4.98	N	079170	500	26 억	386713	N	N	N	N
115	20231010	150537	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	8590	-150	5	-1.72	174005920	20187	166.18	8740	8880	8450	11360	6120	8740	8619.70	7.44	-409	9026	8882	8686	8542	8346	8955	8615	26	2620	500	5240	10	1	5200000	447	7.30	0.72	12	0.39	1177.00	11904.00	18970	20230503	-54.72	8450	20231010	1.66	18970	-54.72	20230503	8450	1.66	20231010	18970	-54.72	20230503	8450	1.66	20231010	4.98	N	079170	500	26 억	386713	N	N	N	N
116	20231010	140540	57	100.00	KOSDAQ		금속	N	N	N	N	N	8560	-180	5	-2.06	119581310	13795	113.56	8740	8880	8490	11360	6120	8740	8668.45	7.44	-306	9026	8882	8686	8542	8346	8955	8615	26	2620	500	5240	10	1	5200000	445	7.27	0.72	12	0.27	1177.00	11904.00	18970	20230503	-54.88	8450	20230103	1.30	18970	-54.88	20230503	8450	1.30	20230103	18970	-54.88	20230503	8450	1.30	20230103	4.98	N	079170	500	26 억	386713	N	N	N	N
117	20231010	130535	57	100.00	KOSDAQ		금속	N	N	N	N	N	8590	-150	5	-1.72	78710130	9011	74.18	8740	8880	8590	11360	6120	8740	8734.89	7.44	-1082	9026	8882	8686	8542	8346	8955	8615	26	2620	500	5240	10	1	5200000	447	7.30	0.72	12	0.17	1177.00	11904.00	18970	20230503	-54.72	8450	20230103	1.66	18970	-54.72	20230503	8450	1.66	20230103	18970	-54.72	20230503	8450	1.66	20230103	4.98	N	079170	500	26 억	386713	N	N	N	N
118	20231010	120535	57	100.00	KOSDAQ		금속	N	N	N	N	N	8710	-30	5	-0.34	56533560	6455	53.14	8740	8880	8600	11360	6120	8740	8758.10	7.44	-89	9026	8882	8686	8542	8346	8955	8615	26	2620	500	5240	10	1	5200000	453	7.40	0.73	12	0.12	1177.00	11904.00	18970	20230503	-54.09	8450	20230103	3.08	18970	-54.09	20230503	8450	3.08	20230103	18970	-54.09	20230503	8450	3.08	20230103	4.98	N	079170	500	26 억	386713	N	N	N	N
119	20231010	110527	57	100.00	KOSDAQ		금속	N	N	N	N	N	8840	100	2	1.14	37960050	4328	35.63	8740	8880	8600	11360	6120	8740	8770.81	7.44	-76	9026	8882	8686	8542	8346	8955	8615	26	2620	500	5240	10	1	5200000	460	7.51	0.74	12	0.08	1177.00	11904.00	18970	20230503	-53.40	8450	20230103	4.62	18970	-53.40	20230503	8450	4.62	20230103	18970	-53.40	20230503	8450	4.62	20230103	4.98	N	079170	500	26 억	386713	N	N	N	N
120	20231010	100531	57	100.00	KOSDAQ		금속	N	N	N	N	N	8870	130	2	1.49	34198660	3903	32.13	8740	8880	8600	11360	6120	8740	8762.15	7.44	34	9026	8882	8686	8542	8346	8955	8615	26	2620	500	5240	10	1	5200000	461	7.54	0.75	12	0.08	1177.00	11904.00	18970	20230503	-53.24	8450	20230103	4.97	18970	-53.24	20230503	8450	4.97	20230103	18970	-53.24	20230503	8450	4.97	20230103	4.98	N	079170	500	26 억	386713	N	N	N	N
121	20231010	090528	57	100.00	KOSDAQ		금속	N	N	N	N	N	8810	70	2	0.80	10268830	1172	9.65	8740	8820	8740	11360	6120	8740	8761.80	7.44	-124	9026	8882	8686	8542	8346	8955	8615	26	2620	500	5240	10	1	5200000	458	7.49	0.74	12	0.02	1177.00	11904.00	18970	20230503	-53.56	8450	20230103	4.26	18970	-53.56	20230503	8450	4.26	20230103	18970	-53.56	20230503	8450	4.26	20230103	4.98	N	079170	500	26 억	386713	N	N	N	N
122	20231006	160534	57	100.00	KOSDAQ		금속	N	N	N	N	N	8740	240	2	2.82	104267140	12030	28.60	8490	8830	8490	11050	5950	8500	8667.26	7.31	6803	8946	8722	8586	8362	8226	8655	8295	26	2550	500	5100	10	1	5200000	454	7.43	0.73	12	0.23	1177.00	11904.00	18970	20230503	-53.93	8450	20230103	3.43	18970	-53.93	20230503	8450	3.43	20230103	18970	-53.93	20230503	8450	3.43	20230103	5.00	N	079170	500	26 억	379910	N	N	N	N
123	20231006	150524	57	100.00	KOSDAQ		금속	N	N	N	N	N	8740	240	2	2.82	96145970	11096	26.38	8490	8830	8490	11050	5950	8500	8664.92	7.31	6663	8946	8722	8586	8362	8226	8655	8295	26	2550	500	5100	10	1	5200000	454	7.43	0.73	12	0.21	1177.00	11904.00	18970	20230503	-53.93	8450	20230103	3.43	18970	-53.93	20230503	8450	3.43	20230103	18970	-53.93	20230503	8450	3.43	20230103	5.00	N	079170	500	26 억	379910	N	N	N	N
124	20231006	140525	57	100.00	KOSDAQ		금속	N	N	N	N	N	8750	250	2	2.94	86534560	9995	23.76	8490	8830	8490	11050	5950	8500	8657.78	7.31	6707	8946	8722	8586	8362	8226	8655	8295	26	2550	500	5100	10	1	5200000	455	7.43	0.74	12	0.19	1177.00	11904.00	18970	20230503	-53.87	8450	20230103	3.55	18970	-53.87	20230503	8450	3.55	20230103	18970	-53.87	20230503	8450	3.55	20230103	5.00	N	079170	500	26 억	379910	N	N	N	N
125	20231006	130521	57	100.00	KOSDAQ		금속	N	N	N	N	N	8750	250	2	2.94	82107030	9489	22.56	8490	8830	8490	11050	5950	8500	8652.86	7.31	6644	8946	8722	8586	8362	8226	8655	8295	26	2550	500	5100	10	1	5200000	455	7.43	0.74	12	0.18	1177.00	11904.00	18970	20230503	-53.87	8450	20230103	3.55	18970	-53.87	20230503	8450	3.55	20230103	18970	-53.87	20230503	8450	3.55	20230103	5.00	N	079170	500	26 억	379910	N	N	N	N
126	20231006	120519	57	100.00	KOSDAQ		금속	N	N	N	N	N	8730	230	2	2.71	76600150	8859	21.06	8490	8830	8490	11050	5950	8500	8646.59	7.31	6668	8946	8722	8586	8362	8226	8655	8295	26	2550	500	5100	10	1	5200000	454	7.42	0.73	12	0.17	1177.00	11904.00	18970	20230503	-53.98	8450	20230103	3.31	18970	-53.98	20230503	8450	3.31	20230103	18970	-53.98	20230503	8450	3.31	20230103	5.00	N	079170	500	26 억	379910	N	N	N	N
127	20231006	110514	57	100.00	KOSDAQ		금속	N	N	N	N	N	8780	280	2	3.29	65909700	7628	18.14	8490	8830	8490	11050	5950	8500	8640.50	7.31	5966	8946	8722	8586	8362	8226	8655	8295	26	2550	500	5100	10	1	5200000	457	7.46	0.74	12	0.15	1177.00	11904.00	18970	20230503	-53.72	8450	20230103	3.91	18970	-53.72	20230503	8450	3.91	20230103	18970	-53.72	20230503	8450	3.91	20230103	5.00	N	079170	500	26 억	379910	N	N	N	N
128	20231006	100520	57	100.00	KOSDAQ		금속	N	N	N	N	N	8750	250	2	2.94	50317930	5849	13.91	8490	8830	8490	11050	5950	8500	8602.83	7.31	4456	8946	8722	8586	8362	8226	8655	8295	26	2550	500	5100	10	1	5200000	455	7.43	0.74	12	0.11	1177.00	11904.00	18970	20230503	-53.87	8450	20230103	3.55	18970	-53.87	20230503	8450	3.55	20230103	18970	-53.87	20230503	8450	3.55	20230103	5.00	N	079170	500	26 억	379910	N	N	N	N
129	20231006	090514	57	100.00	KOSDAQ		금속	N	N	N	N	N	8530	30	2	0.35	19547870	2301	5.47	8490	8580	8490	11050	5950	8500	8495.38	7.31	1522	8946	8722	8586	8362	8226	8655	8295	26	2550	500	5100	10	1	5200000	444	7.25	0.72	12	0.04	1177.00	11904.00	18970	20230503	-55.03	8450	20230103	0.95	18970	-55.03	20230503	8450	0.95	20230103	18970	-55.03	20230503	8450	0.95	20230103	5.00	N	079170	500	26 억	379910	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History