KissMeData/069140/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

53 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	160628	57	100.00	KOSDAQ		금속	N	N	N	N	N	2180	15	2	0.69	281612870	125898	348.92	2175	2385	2020	2810	1520	2165	2236.92	1.66	-5600	2327	2246	2114	2033	1901	2180	1967	36	645	500	1420	5	1	7102743	155	-1.67	0.58	12	1.77	-1302.00	3754.00	5788	20230111	-62.34	1982	20231030	9.99	5788	-62.34	20230111	1982	9.99	20231030	6850	-68.18	20230111	1982	9.99	20231030	0.72	N	069140	500	35 억	117765	N	N	N	N
3	20231031	150635	57	100.00	KOSDAQ		금속	N	N	N	N	N	2245	80	2	3.70	266420880	118992	329.78	2175	2385	2020	2810	1520	2165	2238.98	1.66	-4261	2327	2246	2114	2033	1901	2180	1967	36	645	500	1420	5	1	7102743	159	-1.72	0.60	12	1.68	-1302.00	3754.00	5788	20230111	-61.21	1982	20231030	13.27	5788	-61.21	20230111	1982	13.27	20231030	6850	-67.23	20230111	1982	13.27	20231030	0.72	N	069140	500	35 억	117765	N	N	N	N
4	20231031	140641	57	100.00	KOSDAQ		금속	N	N	N	N	N	2260	95	2	4.39	185016750	83856	232.40	2175	2360	2020	2810	1520	2165	2206.36	1.66	-12425	2327	2246	2114	2033	1901	2180	1967	36	645	500	1420	5	1	7102743	161	-1.74	0.60	12	1.18	-1302.00	3754.00	5788	20230111	-60.95	1982	20231030	14.03	5788	-60.95	20230111	1982	14.03	20231030	6850	-67.01	20230111	1982	14.03	20231030	0.72	N	069140	500	35 억	117765	N	N	N	N
5	20231031	130636	57	100.00	KOSDAQ		금속	N	N	N	N	N	2100	-65	5	-3.00	80883040	37666	104.39	2175	2250	2020	2810	1520	2165	2147.38	1.66	-9081	2327	2246	2114	2033	1901	2180	1967	36	645	500	1420	5	1	7102743	149	-1.61	0.56	12	0.53	-1302.00	3754.00	5788	20230111	-63.72	1982	20231030	5.95	5788	-63.72	20230111	1982	5.95	20231030	6850	-69.34	20230111	1982	5.95	20231030	0.72	N	069140	500	35 억	117765	N	N	N	N
6	20231031	120632	57	100.00	KOSDAQ		금속	N	N	N	N	N	2030	-135	5	-6.24	77423555	36002	99.78	2175	2250	2020	2810	1520	2165	2150.53	1.66	-9129	2327	2246	2114	2033	1901	2180	1967	36	645	500	1420	5	1	7102743	144	-1.56	0.54	12	0.51	-1302.00	3754.00	5788	20230111	-64.93	1982	20231030	2.42	5788	-64.93	20230111	1982	2.42	20231030	6850	-70.36	20230111	1982	2.42	20231030	0.72	N	069140	500	35 억	117765	N	N	N	N
7	20231031	110650	57	100.00	KOSDAQ		금속	N	N	N	N	N	2140	-25	5	-1.15	71308375	33051	91.60	2175	2250	2095	2810	1520	2165	2157.53	1.66	-8313	2327	2246	2114	2033	1901	2180	1967	36	645	500	1420	5	1	7102743	152	-1.64	0.57	12	0.47	-1302.00	3754.00	5788	20230111	-63.03	1982	20231030	7.97	5788	-63.03	20230111	1982	7.97	20231030	6850	-68.76	20230111	1982	7.97	20231030	0.72	N	069140	500	35 억	117765	N	N	N	N
8	20231031	100640	57	100.00	KOSDAQ		금속	N	N	N	N	N	2175	10	2	0.46	37960030	17416	48.27	2175	2250	2175	2810	1520	2165	2179.61	1.66	-3318	2327	2246	2114	2033	1901	2180	1967	36	645	500	1420	5	1	7102743	154	-1.67	0.58	12	0.25	-1302.00	3754.00	5788	20230111	-62.42	1982	20231030	9.74	5788	-62.42	20230111	1982	9.74	20231030	6850	-68.25	20230111	1982	9.74	20231030	0.72	N	069140	500	35 억	117765	N	N	N	N
9	20231031	090637	57	100.00	KOSDAQ		금속	N	N	N	N	N	2200	35	2	1.62	14195200	6514	18.05	2175	2250	2175	2810	1520	2165	2179.18	1.66	-693	2327	2246	2114	2033	1901	2180	1967	36	645	500	1420	5	1	7102743	156	-1.69	0.59	12	0.09	-1302.00	3754.00	5788	20230111	-61.99	1982	20231030	11.00	5788	-61.99	20230111	1982	11.00	20231030	6850	-67.88	20230111	1982	11.00	20231030	0.72	N	069140	500	35 억	117765	N	N	N	N
10	20231030	160628	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2165	10	2	0.46	75104712	36082	186.07	2195	2195	1982	2800	1510	2155	2081.50	1.56	6478	2301	2227	2191	2117	2081	2210	2100	36	645	500	1420	5	1	7102743	154	-1.66	0.58	12	0.51	-1302.00	3754.00	5788	20230111	-62.60	1982	20231030	9.23	5788	-62.60	20230111	1982	9.23	20231030	6850	-68.39	20230111	1982	9.23	20231030	0.72	N	069140	500	35 억	111155	N	N	N	N
11	20231030	150613	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2150	-5	5	-0.23	74209432	35668	183.93	2195	2195	1982	2800	1510	2155	2080.56	1.56	6508	2301	2227	2191	2117	2081	2210	2100	36	645	500	1420	5	1	7102743	153	-1.65	0.57	12	0.50	-1302.00	3754.00	5788	20230111	-62.85	1982	20231030	8.48	5788	-62.85	20230111	1982	8.48	20231030	6850	-68.61	20230111	1982	8.48	20231030	0.72	N	069140	500	35 억	111155	N	N	N	N
12	20231030	140614	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2155	0	3	0.00	71360312	34330	177.03	2195	2195	1982	2800	1510	2155	2078.66	1.56	6214	2301	2227	2191	2117	2081	2210	2100	36	645	500	1420	5	1	7102743	153	-1.66	0.57	12	0.48	-1302.00	3754.00	5788	20230111	-62.77	1982	20231030	8.73	5788	-62.77	20230111	1982	8.73	20231030	6850	-68.54	20230111	1982	8.73	20231030	0.72	N	069140	500	35 억	111155	N	N	N	N
13	20231030	130615	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2150	-5	5	-0.23	63928992	30778	158.71	2195	2195	1982	2800	1510	2155	2077.10	1.56	5435	2301	2227	2191	2117	2081	2210	2100	36	645	500	1420	5	1	7102743	153	-1.65	0.57	12	0.43	-1302.00	3754.00	5788	20230111	-62.85	1982	20231030	8.48	5788	-62.85	20230111	1982	8.48	20231030	6850	-68.61	20230111	1982	8.48	20231030	0.72	N	069140	500	35 억	111155	N	N	N	N
14	20231030	120610	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2150	-5	5	-0.23	60464572	29158	150.36	2195	2195	1982	2800	1510	2155	2073.69	1.56	5553	2301	2227	2191	2117	2081	2210	2100	36	645	500	1420	5	1	7102743	153	-1.65	0.57	12	0.41	-1302.00	3754.00	5788	20230111	-62.85	1982	20231030	8.48	5788	-62.85	20230111	1982	8.48	20231030	6850	-68.61	20230111	1982	8.48	20231030	0.72	N	069140	500	35 억	111155	N	N	N	N
15	20231030	110611	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2105	-50	5	-2.32	40533202	19701	101.59	2195	2195	1982	2800	1510	2155	2057.42	1.56	2065	2301	2227	2191	2117	2081	2210	2100	36	645	500	1420	5	1	7102743	150	-1.62	0.56	12	0.28	-1302.00	3754.00	5788	20230111	-63.63	1982	20231030	6.21	5788	-63.63	20230111	1982	6.21	20231030	6850	-69.27	20230111	1982	6.21	20231030	0.72	N	069140	500	35 억	111155	N	N	N	N
16	20231030	100612	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2095	-60	5	-2.78	36531897	17784	91.71	2195	2195	1982	2800	1510	2155	2054.20	1.56	1535	2301	2227	2191	2117	2081	2210	2100	36	645	500	1420	5	1	7102743	149	-1.61	0.56	12	0.25	-1302.00	3754.00	5788	20230111	-63.80	1982	20231030	5.70	5788	-63.80	20230111	1982	5.70	20231030	6850	-69.42	20230111	1982	5.70	20231030	0.72	N	069140	500	35 억	111155	N	N	N	N
17	20231030	090607	57	100.00	KOSDAQ		금속	N	N	N	N	N	2150	-5	5	-0.23	3457165	1606	8.28	2195	2195	2130	2800	1510	2155	2152.66	1.56	-169	2301	2227	2191	2117	2081	2210	2100	36	645	500	1420	5	1	7102743	153	-1.65	0.57	12	0.02	-1302.00	3754.00	5788	20230111	-62.85	2100	20231020	2.38	5788	-62.85	20230111	2100	2.38	20231020	6850	-68.61	20230111	2100	2.38	20231020	0.72	N	069140	500	35 억	111155	N	N	N	N
18	20231027	160540	57	100.00	KOSDAQ		금속	N	N	N	N	N	2155	-110	5	-4.86	42388435	19378	68.65	2265	2265	2155	2940	1590	2265	2187.45	1.55	2385	2408	2336	2243	2171	2078	2290	2125	36	675	500	1490	5	1	7102743	153	-1.66	0.57	12	0.27	-1302.00	3754.00	5788	20230111	-62.77	2100	20231020	2.62	5788	-62.77	20230111	2100	2.62	20231020	6850	-68.54	20230111	2100	2.62	20231020	0.73	N	069140	500	35 억	110226	N	N	N	N
19	20231027	150609	57	100.00	KOSDAQ		금속	N	N	N	N	N	2165	-100	5	-4.42	38466165	17561	62.21	2265	2265	2155	2940	1590	2265	2190.43	1.55	3126	2408	2336	2243	2171	2078	2290	2125	36	675	500	1490	5	1	7102743	154	-1.66	0.58	12	0.25	-1302.00	3754.00	5788	20230111	-62.60	2100	20231020	3.10	5788	-62.60	20230111	2100	3.10	20231020	6850	-68.39	20230111	2100	3.10	20231020	0.73	N	069140	500	35 억	110226	N	N	N	N
20	20231027	140607	57	100.00	KOSDAQ		금속	N	N	N	N	N	2190	-75	5	-3.31	29706495	13538	47.96	2265	2265	2155	2940	1590	2265	2194.30	1.55	1017	2408	2336	2243	2171	2078	2290	2125	36	675	500	1490	5	1	7102743	156	-1.68	0.58	12	0.19	-1302.00	3754.00	5788	20230111	-62.16	2100	20231020	4.29	5788	-62.16	20230111	2100	4.29	20231020	6850	-68.03	20230111	2100	4.29	20231020	0.73	N	069140	500	35 억	110226	N	N	N	N
21	20231027	130600	57	100.00	KOSDAQ		금속	N	N	N	N	N	2170	-95	5	-4.19	22273455	10150	35.96	2265	2265	2155	2940	1590	2265	2194.43	1.55	1186	2408	2336	2243	2171	2078	2290	2125	36	675	500	1490	5	1	7102743	154	-1.67	0.58	12	0.14	-1302.00	3754.00	5788	20230111	-62.51	2100	20231020	3.33	5788	-62.51	20230111	2100	3.33	20231020	6850	-68.32	20230111	2100	3.33	20231020	0.73	N	069140	500	35 억	110226	N	N	N	N
22	20231027	120610	57	100.00	KOSDAQ		금속	N	N	N	N	N	2210	-55	5	-2.43	17358615	7904	28.00	2265	2265	2155	2940	1590	2265	2196.18	1.55	1196	2408	2336	2243	2171	2078	2290	2125	36	675	500	1490	5	1	7102743	157	-1.70	0.59	12	0.11	-1302.00	3754.00	5788	20230111	-61.82	2100	20231020	5.24	5788	-61.82	20230111	2100	5.24	20231020	6850	-67.74	20230111	2100	5.24	20231020	0.73	N	069140	500	35 억	110226	N	N	N	N
23	20231027	110616	57	100.00	KOSDAQ		금속	N	N	N	N	N	2230	-35	5	-1.55	16347380	7446	26.38	2265	2265	2155	2940	1590	2265	2195.46	1.55	1273	2408	2336	2243	2171	2078	2290	2125	36	675	500	1490	5	1	7102743	158	-1.71	0.59	12	0.10	-1302.00	3754.00	5788	20230111	-61.47	2100	20231020	6.19	5788	-61.47	20230111	2100	6.19	20231020	6850	-67.45	20230111	2100	6.19	20231020	0.73	N	069140	500	35 억	110226	N	N	N	N
24	20231027	100608	57	100.00	KOSDAQ		금속	N	N	N	N	N	2185	-80	5	-3.53	13136820	5993	21.23	2265	2265	2155	2940	1590	2265	2192.03	1.55	1285	2408	2336	2243	2171	2078	2290	2125	36	675	500	1490	5	1	7102743	155	-1.68	0.58	12	0.08	-1302.00	3754.00	5788	20230111	-62.25	2100	20231020	4.05	5788	-62.25	20230111	2100	4.05	20231020	6850	-68.10	20230111	2100	4.05	20231020	0.73	N	069140	500	35 억	110226	N	N	N	N
25	20231027	090605	57	100.00	KOSDAQ		금속	N	N	N	N	N	2185	-80	5	-3.53	3200120	1422	5.04	2265	2265	2170	2940	1590	2265	2250.44	1.55	31	2408	2336	2243	2171	2078	2290	2125	36	675	500	1490	5	1	7102743	155	-1.68	0.58	12	0.02	-1302.00	3754.00	5788	20230111	-62.25	2100	20231020	4.05	5788	-62.25	20230111	2100	4.05	20231020	6850	-68.10	20230111	2100	4.05	20231020	0.73	N	069140	500	35 억	110226	N	N	N	N
26	20231026	160600	57	100.00	KOSDAQ		금속	N	N	N	N	N	2265	-50	5	-2.16	63116145	28227	100.51	2315	2315	2150	3005	1625	2315	2236.02	1.59	-2696	2481	2397	2356	2272	2231	2377	2252	36	690	500	1520	5	1	7102743	161	-1.74	0.60	12	0.40	-1302.00	3754.00	5788	20230111	-60.87	2100	20231020	7.86	5788	-60.87	20230111	2100	7.86	20231020	6850	-66.93	20230111	2100	7.86	20231020	0.73	N	069140	500	35 억	112625	N	N	N	N
27	20231026	150559	57	100.00	KOSDAQ		금속	N	N	N	N	N	2220	-95	5	-4.10	60766455	27189	96.82	2315	2315	2150	3005	1625	2315	2234.96	1.59	-2625	2481	2397	2356	2272	2231	2377	2252	36	690	500	1520	5	1	7102743	158	-1.71	0.59	12	0.38	-1302.00	3754.00	5788	20230111	-61.64	2100	20231020	5.71	5788	-61.64	20230111	2100	5.71	20231020	6850	-67.59	20230111	2100	5.71	20231020	0.73	N	069140	500	35 억	112625	N	N	N	N
28	20231026	140600	57	100.00	KOSDAQ		금속	N	N	N	N	N	2175	-140	5	-6.05	50394970	22441	79.91	2315	2315	2150	3005	1625	2315	2245.67	1.59	-3034	2481	2397	2356	2272	2231	2377	2252	36	690	500	1520	5	1	7102743	154	-1.67	0.58	12	0.32	-1302.00	3754.00	5788	20230111	-62.42	2100	20231020	3.57	5788	-62.42	20230111	2100	3.57	20231020	6850	-68.25	20230111	2100	3.57	20231020	0.73	N	069140	500	35 억	112625	N	N	N	N
29	20231026	130559	57	100.00	KOSDAQ		금속	N	N	N	N	N	2220	-95	5	-4.10	45211440	20106	71.59	2315	2315	2150	3005	1625	2315	2248.65	1.59	-2414	2481	2397	2356	2272	2231	2377	2252	36	690	500	1520	5	1	7102743	158	-1.71	0.59	12	0.28	-1302.00	3754.00	5788	20230111	-61.64	2100	20231020	5.71	5788	-61.64	20230111	2100	5.71	20231020	6850	-67.59	20230111	2100	5.71	20231020	0.73	N	069140	500	35 억	112625	N	N	N	N
30	20231026	120558	57	100.00	KOSDAQ		금속	N	N	N	N	N	2190	-125	5	-5.40	41586570	18438	65.66	2315	2315	2150	3005	1625	2315	2255.48	1.59	-2931	2481	2397	2356	2272	2231	2377	2252	36	690	500	1520	5	1	7102743	156	-1.68	0.58	12	0.26	-1302.00	3754.00	5788	20230111	-62.16	2100	20231020	4.29	5788	-62.16	20230111	2100	4.29	20231020	6850	-68.03	20230111	2100	4.29	20231020	0.73	N	069140	500	35 억	112625	N	N	N	N
31	20231026	110604	57	100.00	KOSDAQ		금속	N	N	N	N	N	2250	-65	5	-2.81	39223090	17367	61.84	2315	2315	2150	3005	1625	2315	2258.48	1.59	-2823	2481	2397	2356	2272	2231	2377	2252	36	690	500	1520	5	1	7102743	160	-1.73	0.60	12	0.24	-1302.00	3754.00	5788	20230111	-61.13	2100	20231020	7.14	5788	-61.13	20230111	2100	7.14	20231020	6850	-67.15	20230111	2100	7.14	20231020	0.73	N	069140	500	35 억	112625	N	N	N	N
32	20231026	100603	57	100.00	KOSDAQ		금속	N	N	N	N	N	2185	-130	5	-5.62	33114295	14641	52.13	2315	2315	2150	3005	1625	2315	2261.75	1.59	-1250	2481	2397	2356	2272	2231	2377	2252	36	690	500	1520	5	1	7102743	155	-1.68	0.58	12	0.21	-1302.00	3754.00	5788	20230111	-62.25	2100	20231020	4.05	5788	-62.25	20230111	2100	4.05	20231020	6850	-68.10	20230111	2100	4.05	20231020	0.73	N	069140	500	35 억	112625	N	N	N	N
33	20231026	090601	57	100.00	KOSDAQ		금속	N	N	N	N	N	2245	-70	5	-3.02	16689840	7216	25.70	2315	2315	2245	3005	1625	2315	2312.89	1.59	-1333	2481	2397	2356	2272	2231	2377	2252	36	690	500	1520	5	1	7102743	159	-1.72	0.60	12	0.10	-1302.00	3754.00	5788	20230111	-61.21	2100	20231020	6.90	5788	-61.21	20230111	2100	6.90	20231020	6850	-67.23	20230111	2100	6.90	20231020	0.73	N	069140	500	35 억	112625	N	N	N	N
34	20231025	160603	57	100.00	KOSDAQ		금속	N	N	N	N	N	2315	-25	5	-1.07	66276200	28082	89.87	2410	2440	2315	3040	1640	2340	2360.11	1.66	-5052	2463	2401	2308	2246	2153	2432	2277	36	700	500	1540	5	1	7102743	164	-1.78	0.62	12	0.40	-1302.00	3754.00	5788	20230111	-60.00	2100	20231020	10.24	5788	-60.00	20230111	2100	10.24	20231020	6850	-66.20	20230111	2100	10.24	20231020	0.73	N	069140	500	35 억	117640	N	N	N	N
35	20231025	150602	57	100.00	KOSDAQ		금속	N	N	N	N	N	2320	-20	5	-0.85	63476235	26873	86.00	2410	2440	2315	3040	1640	2340	2362.08	1.66	-5024	2463	2401	2308	2246	2153	2432	2277	36	700	500	1540	5	1	7102743	165	-1.78	0.62	12	0.38	-1302.00	3754.00	5788	20230111	-59.92	2100	20231020	10.48	5788	-59.92	20230111	2100	10.48	20231020	6850	-66.13	20230111	2100	10.48	20231020	0.73	N	069140	500	35 억	117640	N	N	N	N
36	20231025	140559	57	100.00	KOSDAQ		금속	N	N	N	N	N	2365	25	2	1.07	31220135	13122	41.99	2410	2440	2350	3040	1640	2340	2379.22	1.66	3371	2463	2401	2308	2246	2153	2432	2277	36	700	500	1540	5	1	7102743	168	-1.82	0.63	12	0.18	-1302.00	3754.00	5788	20230111	-59.14	2100	20231020	12.62	5788	-59.14	20230111	2100	12.62	20231020	6850	-65.47	20230111	2100	12.62	20231020	0.73	N	069140	500	35 억	117640	N	N	N	N
37	20231025	130559	57	100.00	KOSDAQ		금속	N	N	N	N	N	2355	15	2	0.64	29482755	12386	39.64	2410	2440	2350	3040	1640	2340	2380.33	1.66	3361	2463	2401	2308	2246	2153	2432	2277	36	700	500	1540	5	1	7102743	167	-1.81	0.63	12	0.17	-1302.00	3754.00	5788	20230111	-59.31	2100	20231020	12.14	5788	-59.31	20230111	2100	12.14	20231020	6850	-65.62	20230111	2100	12.14	20231020	0.73	N	069140	500	35 억	117640	N	N	N	N
38	20231025	120559	57	100.00	KOSDAQ		금속	N	N	N	N	N	2360	20	2	0.85	28411400	11931	38.18	2410	2440	2350	3040	1640	2340	2381.31	1.66	3380	2463	2401	2308	2246	2153	2432	2277	36	700	500	1540	5	1	7102743	168	-1.81	0.63	12	0.17	-1302.00	3754.00	5788	20230111	-59.23	2100	20231020	12.38	5788	-59.23	20230111	2100	12.38	20231020	6850	-65.55	20230111	2100	12.38	20231020	0.73	N	069140	500	35 억	117640	N	N	N	N
39	20231025	110600	57	100.00	KOSDAQ		금속	N	N	N	N	N	2355	15	2	0.64	26866450	11274	36.08	2410	2440	2350	3040	1640	2340	2383.05	1.66	3384	2463	2401	2308	2246	2153	2432	2277	36	700	500	1540	5	1	7102743	167	-1.81	0.63	12	0.16	-1302.00	3754.00	5788	20230111	-59.31	2100	20231020	12.14	5788	-59.31	20230111	2100	12.14	20231020	6850	-65.62	20230111	2100	12.14	20231020	0.73	N	069140	500	35 억	117640	N	N	N	N
40	20231025	100600	57	100.00	KOSDAQ		금속	N	N	N	N	N	2395	55	2	2.35	17291575	7222	23.11	2410	2440	2370	3040	1640	2340	2394.29	1.66	2076	2463	2401	2308	2246	2153	2432	2277	36	700	500	1540	5	1	7102743	170	-1.84	0.64	12	0.10	-1302.00	3754.00	5788	20230111	-58.62	2100	20231020	14.05	5788	-58.62	20230111	2100	14.05	20231020	6850	-65.04	20230111	2100	14.05	20231020	0.73	N	069140	500	35 억	117640	N	N	N	N
41	20231025	090557	57	100.00	KOSDAQ		금속	N	N	N	N	N	2410	70	2	2.99	3636410	1512	4.84	2410	2425	2390	3040	1640	2340	2405.03	1.66	560	2463	2401	2308	2246	2153	2432	2277	36	700	500	1540	5	1	7102743	171	-1.85	0.64	12	0.02	-1302.00	3754.00	5788	20230111	-58.36	2100	20231020	14.76	5788	-58.36	20230111	2100	14.76	20231020	6850	-64.82	20230111	2100	14.76	20231020	0.73	N	069140	500	35 억	117640	N	N	N	N
42	20231024	160546	57	100.00	KOSDAQ		금속	N	N	N	N	N	2340	80	2	3.54	71915710	31247	142.86	2260	2370	2215	2935	1585	2260	2301.52	1.64	720	2313	2286	2233	2206	2153	2300	2220	36	675	500	1490	5	1	7102743	166	-1.80	0.62	12	0.44	-1302.00	3754.00	5788	20230111	-59.57	2100	20231020	11.43	5788	-59.57	20230111	2100	11.43	20231020	6850	-65.84	20230111	2100	11.43	20231020	0.77	N	069140	500	35 억	116653	N	N	N	N
43	20231024	150556	57	100.00	KOSDAQ		금속	N	N	N	N	N	2365	105	2	4.65	55680270	24359	111.37	2260	2370	2215	2935	1585	2260	2285.82	1.64	998	2313	2286	2233	2206	2153	2300	2220	36	675	500	1490	5	1	7102743	168	-1.82	0.63	12	0.34	-1302.00	3754.00	5788	20230111	-59.14	2100	20231020	12.62	5788	-59.14	20230111	2100	12.62	20231020	6850	-65.47	20230111	2100	12.62	20231020	0.77	N	069140	500	35 억	116653	N	N	N	N
44	20231024	140544	57	100.00	KOSDAQ		금속	N	N	N	N	N	2325	65	2	2.88	41872705	18454	84.37	2260	2350	2215	2935	1585	2260	2269.03	1.64	1965	2313	2286	2233	2206	2153	2300	2220	36	675	500	1490	5	1	7102743	165	-1.79	0.62	12	0.26	-1302.00	3754.00	5788	20230111	-59.83	2100	20231020	10.71	5788	-59.83	20230111	2100	10.71	20231020	6850	-66.06	20230111	2100	10.71	20231020	0.77	N	069140	500	35 억	116653	N	N	N	N
45	20231024	130552	57	100.00	KOSDAQ		금속	N	N	N	N	N	2270	10	2	0.44	31698330	14025	64.12	2260	2350	2215	2935	1585	2260	2260.13	1.64	-434	2313	2286	2233	2206	2153	2300	2220	36	675	500	1490	5	1	7102743	161	-1.74	0.60	12	0.20	-1302.00	3754.00	5788	20230111	-60.78	2100	20231020	8.10	5788	-60.78	20230111	2100	8.10	20231020	6850	-66.86	20230111	2100	8.10	20231020	0.77	N	069140	500	35 억	116653	N	N	N	N
46	20231024	120557	57	100.00	KOSDAQ		금속	N	N	N	N	N	2265	5	2	0.22	30121850	13329	60.94	2260	2350	2215	2935	1585	2260	2259.87	1.64	-432	2313	2286	2233	2206	2153	2300	2220	36	675	500	1490	5	1	7102743	161	-1.74	0.60	12	0.19	-1302.00	3754.00	5788	20230111	-60.87	2100	20231020	7.86	5788	-60.87	20230111	2100	7.86	20231020	6850	-66.93	20230111	2100	7.86	20231020	0.77	N	069140	500	35 억	116653	N	N	N	N
47	20231024	110552	57	100.00	KOSDAQ		금속	N	N	N	N	N	2230	-30	5	-1.33	26374180	11670	53.35	2260	2350	2215	2935	1585	2260	2260.00	1.64	-401	2313	2286	2233	2206	2153	2300	2220	36	675	500	1490	5	1	7102743	158	-1.71	0.59	12	0.16	-1302.00	3754.00	5788	20230111	-61.47	2100	20231020	6.19	5788	-61.47	20230111	2100	6.19	20231020	6850	-67.45	20230111	2100	6.19	20231020	0.77	N	069140	500	35 억	116653	N	N	N	N
48	20231024	100547	57	100.00	KOSDAQ		금속	N	N	N	N	N	2240	-20	5	-0.88	22774950	10055	45.97	2260	2350	2225	2935	1585	2260	2265.04	1.64	-174	2313	2286	2233	2206	2153	2300	2220	36	675	500	1490	5	1	7102743	159	-1.72	0.60	12	0.14	-1302.00	3754.00	5788	20230111	-61.30	2100	20231020	6.67	5788	-61.30	20230111	2100	6.67	20231020	6850	-67.30	20230111	2100	6.67	20231020	0.77	N	069140	500	35 억	116653	N	N	N	N
49	20231024	090551	57	100.00	KOSDAQ		금속	N	N	N	N	N	2290	30	2	1.33	7074280	3124	14.28	2260	2350	2250	2935	1585	2260	2264.49	1.64	1129	2313	2286	2233	2206	2153	2300	2220	36	675	500	1490	5	1	7102743	163	-1.76	0.61	12	0.04	-1302.00	3754.00	5788	20230111	-60.44	2100	20231020	9.05	5788	-60.44	20230111	2100	9.05	20231020	6850	-66.57	20230111	2100	9.05	20231020	0.77	N	069140	500	35 억	116653	N	N	N	N
50	20231023	160543	57	100.00	KOSDAQ		금속	N	N	N	N	N	2260	55	2	2.49	48155460	21670	33.72	2205	2260	2180	2865	1545	2205	2222.22	1.61	2287	2415	2310	2205	2100	1995	2257	2047	36	660	500	1450	5	1	7102743	161	-1.74	0.60	12	0.31	-1302.00	3754.00	5788	20230111	-60.95	2100	20231020	7.62	5788	-60.95	20230111	2100	7.62	20231020	6850	-67.01	20230111	2100	7.62	20231020	0.77	N	069140	500	35 억	114189	N	N	N	N
51	20231023	150546	57	100.00	KOSDAQ		금속	N	N	N	N	N	2220	15	2	0.68	41819830	18833	29.31	2205	2250	2180	2865	1545	2205	2220.56	1.61	2262	2415	2310	2205	2100	1995	2257	2047	36	660	500	1450	5	1	7102743	158	-1.71	0.59	12	0.27	-1302.00	3754.00	5788	20230111	-61.64	2100	20231020	5.71	5788	-61.64	20230111	2100	5.71	20231020	6850	-67.59	20230111	2100	5.71	20231020	0.77	N	069140	500	35 억	114189	N	N	N	N
52	20231023	140545	57	100.00	KOSDAQ		금속	N	N	N	N	N	2235	30	2	1.36	39322450	17710	27.56	2205	2250	2180	2865	1545	2205	2220.35	1.61	1560	2415	2310	2205	2100	1995	2257	2047	36	660	500	1450	5	1	7102743	159	-1.72	0.60	12	0.25	-1302.00	3754.00	5788	20230111	-61.39	2100	20231020	6.43	5788	-61.39	20230111	2100	6.43	20231020	6850	-67.37	20230111	2100	6.43	20231020	0.77	N	069140	500	35 억	114189	N	N	N	N
53	20231023	130549	57	100.00	KOSDAQ		금속	N	N	N	N	N	2240	35	2	1.59	33506500	15103	23.50	2205	2250	2180	2865	1545	2205	2218.53	1.61	1722	2415	2310	2205	2100	1995	2257	2047	36	660	500	1450	5	1	7102743	159	-1.72	0.60	12	0.21	-1302.00	3754.00	5788	20230111	-61.30	2100	20231020	6.67	5788	-61.30	20230111	2100	6.67	20231020	6850	-67.30	20230111	2100	6.67	20231020	0.77	N	069140	500	35 억	114189	N	N	N	N
54	20231023	120542	57	100.00	KOSDAQ		금속	N	N	N	N	N	2235	30	2	1.36	31429980	14176	22.06	2205	2250	2180	2865	1545	2205	2217.13	1.61	2135	2415	2310	2205	2100	1995	2257	2047	36	660	500	1450	5	1	7102743	159	-1.72	0.60	12	0.20	-1302.00	3754.00	5788	20230111	-61.39	2100	20231020	6.43	5788	-61.39	20230111	2100	6.43	20231020	6850	-67.37	20230111	2100	6.43	20231020	0.77	N	069140	500	35 억	114189	N	N	N	N
55	20231023	110542	57	100.00	KOSDAQ		금속	N	N	N	N	N	2230	25	2	1.13	30085785	13574	21.12	2205	2250	2180	2865	1545	2205	2216.43	1.61	1993	2415	2310	2205	2100	1995	2257	2047	36	660	500	1450	5	1	7102743	158	-1.71	0.59	12	0.19	-1302.00	3754.00	5788	20230111	-61.47	2100	20231020	6.19	5788	-61.47	20230111	2100	6.19	20231020	6850	-67.45	20230111	2100	6.19	20231020	0.77	N	069140	500	35 억	114189	N	N	N	N
56	20231023	100538	57	100.00	KOSDAQ		금속	N	N	N	N	N	2225	20	2	0.91	20537085	9298	14.47	2205	2230	2180	2865	1545	2205	2208.76	1.61	437	2415	2310	2205	2100	1995	2257	2047	36	660	500	1450	5	1	7102743	158	-1.71	0.59	12	0.13	-1302.00	3754.00	5788	20230111	-61.56	2100	20231020	5.95	5788	-61.56	20230111	2100	5.95	20231020	6850	-67.52	20230111	2100	5.95	20231020	0.77	N	069140	500	35 억	114189	N	N	N	N
57	20231023	090550	57	100.00	KOSDAQ		금속	N	N	N	N	N	2200	-5	5	-0.23	12346705	5600	8.72	2205	2230	2195	2865	1545	2205	2204.77	1.61	1456	2415	2310	2205	2100	1995	2257	2047	36	660	500	1450	5	1	7102743	156	-1.69	0.59	12	0.08	-1302.00	3754.00	5788	20230111	-61.99	2100	20231020	4.76	5788	-61.99	20230111	2100	4.76	20231020	6850	-67.88	20230111	2100	4.76	20231020	0.77	N	069140	500	35 억	114189	N	N	N	N
58	20231020	160541	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2205	-105	5	-4.55	140286250	64158	320.92	2310	2310	2100	3000	1620	2310	2186.57	1.43	20682	2486	2397	2316	2227	2146	2357	2187	36	690	500	1520	5	1	7102743	157	-1.69	0.59	12	0.90	-1302.00	3754.00	5788	20230111	-61.90	2100	20231020	5.00	5788	-61.90	20230111	2100	5.00	20231020	6850	-67.81	20230111	2100	5.00	20231020	0.77	N	069140	500	35 억	101256	N	N	N	N
59	20231020	150542	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2220	-90	5	-3.90	134325290	61481	307.53	2310	2310	2100	3000	1620	2310	2184.83	1.43	20721	2486	2397	2316	2227	2146	2357	2187	36	690	500	1520	5	1	7102743	158	-1.71	0.59	12	0.87	-1302.00	3754.00	5788	20230111	-61.64	2100	20231020	5.71	5788	-61.64	20230111	2100	5.71	20231020	6850	-67.59	20230111	2100	5.71	20231020	0.77	N	069140	500	35 억	101256	N	N	N	N
60	20231020	140545	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2235	-75	5	-3.25	116224785	53329	266.75	2310	2310	2100	3000	1620	2310	2179.39	1.43	21309	2486	2397	2316	2227	2146	2357	2187	36	690	500	1520	5	1	7102743	159	-1.72	0.60	12	0.75	-1302.00	3754.00	5788	20230111	-61.39	2100	20231020	6.43	5788	-61.39	20230111	2100	6.43	20231020	6850	-67.37	20230111	2100	6.43	20231020	0.77	N	069140	500	35 억	101256	N	N	N	N
61	20231020	130530	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2210	-100	5	-4.33	113139590	51940	259.80	2310	2310	2100	3000	1620	2310	2178.27	1.43	20265	2486	2397	2316	2227	2146	2357	2187	36	690	500	1520	5	1	7102743	157	-1.70	0.59	12	0.73	-1302.00	3754.00	5788	20230111	-61.82	2100	20231020	5.24	5788	-61.82	20230111	2100	5.24	20231020	6850	-67.74	20230111	2100	5.24	20231020	0.77	N	069140	500	35 억	101256	N	N	N	N
62	20231020	120539	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2190	-120	5	-5.19	105861060	48625	243.22	2310	2310	2100	3000	1620	2310	2177.09	1.43	18478	2486	2397	2316	2227	2146	2357	2187	36	690	500	1520	5	1	7102743	156	-1.68	0.58	12	0.68	-1302.00	3754.00	5788	20230111	-62.16	2100	20231020	4.29	5788	-62.16	20230111	2100	4.29	20231020	6850	-68.03	20230111	2100	4.29	20231020	0.77	N	069140	500	35 억	101256	N	N	N	N
63	20231020	110544	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2180	-130	5	-5.63	104822770	48149	240.84	2310	2310	2100	3000	1620	2310	2177.05	1.43	18117	2486	2397	2316	2227	2146	2357	2187	36	690	500	1520	5	1	7102743	155	-1.67	0.58	12	0.68	-1302.00	3754.00	5788	20230111	-62.34	2100	20231020	3.81	5788	-62.34	20230111	2100	3.81	20231020	6850	-68.18	20230111	2100	3.81	20231020	0.77	N	069140	500	35 억	101256	N	N	N	N
64	20231020	100538	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2125	-185	5	-8.01	95608120	43838	219.28	2310	2310	2100	3000	1620	2310	2180.94	1.43	15173	2486	2397	2316	2227	2146	2357	2187	36	690	500	1520	5	1	7102743	151	-1.63	0.57	12	0.62	-1302.00	3754.00	5788	20230111	-63.29	2100	20231020	1.19	5788	-63.29	20230111	2100	1.19	20231020	6850	-68.98	20230111	2100	1.19	20231020	0.77	N	069140	500	35 억	101256	N	N	N	N
65	20231020	090539	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2100	-210	5	-9.09	34122340	15069	75.38	2310	2310	2100	3000	1620	2310	2264.41	1.43	6649	2486	2397	2316	2227	2146	2357	2187	36	690	500	1520	5	1	7102743	149	-1.61	0.56	12	0.21	-1302.00	3754.00	5788	20230111	-63.72	2100	20231020	0.00	5788	-63.72	20230111	2100	0.00	20231020	6850	-69.34	20230111	2100	0.00	20231020	0.77	N	069140	500	35 억	101256	Y	N	N	N
66	20231019	160536	57	100.00	KOSDAQ		금속	N	N	N	N	N	2310	-80	5	-3.35	46177890	19992	38.68	2390	2405	2235	3105	1675	2390	2309.82	1.50	-4405	2550	2470	2400	2320	2250	2510	2360	36	715	500	1570	5	1	7102743	164	-1.77	0.62	12	0.28	-1302.00	3754.00	5788	20230111	-60.09	2195	20230926	5.24	5788	-60.09	20230111	2195	5.24	20230926	6850	-66.28	20230111	2195	5.24	20230926	0.77	N	069140	500	35 억	106215	N	N	N	N
67	20231019	150534	57	100.00	KOSDAQ		금속	N	N	N	N	N	2310	-80	5	-3.35	45223280	19576	37.87	2390	2405	2235	3105	1675	2390	2310.14	1.50	-4365	2550	2470	2400	2320	2250	2510	2360	36	715	500	1570	5	1	7102743	164	-1.77	0.62	12	0.28	-1302.00	3754.00	5788	20230111	-60.09	2195	20230926	5.24	5788	-60.09	20230111	2195	5.24	20230926	6850	-66.28	20230111	2195	5.24	20230926	0.77	N	069140	500	35 억	106215	N	N	N	N
68	20231019	140538	57	100.00	KOSDAQ		금속	N	N	N	N	N	2280	-110	5	-4.60	41546675	17966	34.76	2390	2405	2235	3105	1675	2390	2312.52	1.50	-4340	2550	2470	2400	2320	2250	2510	2360	36	715	500	1570	5	1	7102743	162	-1.75	0.61	12	0.25	-1302.00	3754.00	5788	20230111	-60.61	2195	20230926	3.87	5788	-60.61	20230111	2195	3.87	20230926	6850	-66.72	20230111	2195	3.87	20230926	0.77	N	069140	500	35 억	106215	N	N	N	N
69	20231019	130533	57	100.00	KOSDAQ		금속	N	N	N	N	N	2280	-110	5	-4.60	35280755	15212	29.43	2390	2405	2235	3105	1675	2390	2319.27	1.50	-4422	2550	2470	2400	2320	2250	2510	2360	36	715	500	1570	5	1	7102743	162	-1.75	0.61	12	0.21	-1302.00	3754.00	5788	20230111	-60.61	2195	20230926	3.87	5788	-60.61	20230111	2195	3.87	20230926	6850	-66.72	20230111	2195	3.87	20230926	0.77	N	069140	500	35 억	106215	N	N	N	N
70	20231019	120538	57	100.00	KOSDAQ		금속	N	N	N	N	N	2275	-115	5	-4.81	27358740	11710	22.65	2390	2405	2275	3105	1675	2390	2336.36	1.50	-4844	2550	2470	2400	2320	2250	2510	2360	36	715	500	1570	5	1	7102743	162	-1.75	0.61	12	0.16	-1302.00	3754.00	5788	20230111	-60.69	2195	20230926	3.64	5788	-60.69	20230111	2195	3.64	20230926	6850	-66.79	20230111	2195	3.64	20230926	0.77	N	069140	500	35 억	106215	N	N	N	N
71	20231019	110536	57	100.00	KOSDAQ		금속	N	N	N	N	N	2325	-65	5	-2.72	13904490	5876	11.37	2390	2405	2325	3105	1675	2390	2366.32	1.50	-2211	2550	2470	2400	2320	2250	2510	2360	36	715	500	1570	5	1	7102743	165	-1.79	0.62	12	0.08	-1302.00	3754.00	5788	20230111	-59.83	2195	20230926	5.92	5788	-59.83	20230111	2195	5.92	20230926	6850	-66.06	20230111	2195	5.92	20230926	0.77	N	069140	500	35 억	106215	N	N	N	N
72	20231019	100532	57	100.00	KOSDAQ		금속	N	N	N	N	N	2345	-45	5	-1.88	10288710	4327	8.37	2390	2405	2330	3105	1675	2390	2377.79	1.50	-1147	2550	2470	2400	2320	2250	2510	2360	36	715	500	1570	5	1	7102743	167	-1.80	0.62	12	0.06	-1302.00	3754.00	5788	20230111	-59.49	2195	20230926	6.83	5788	-59.49	20230111	2195	6.83	20230926	6850	-65.77	20230111	2195	6.83	20230926	0.77	N	069140	500	35 억	106215	N	N	N	N
73	20231019	090537	57	100.00	KOSDAQ		금속	N	N	N	N	N	2405	15	2	0.63	7603095	3180	6.15	2390	2405	2390	3105	1675	2390	2390.91	1.50	-1404	2550	2470	2400	2320	2250	2510	2360	36	715	500	1570	5	1	7102743	171	-1.85	0.64	12	0.04	-1302.00	3754.00	5788	20230111	-58.45	2195	20230926	9.57	5788	-58.45	20230111	2195	9.57	20230926	6850	-64.89	20230111	2195	9.57	20230926	0.77	N	069140	500	35 억	106215	N	N	N	N
74	20231018	160539	57	100.00	KOSDAQ		금속	N	N	N	N	N	2390	40	2	1.70	122696855	51691	74.23	2350	2480	2330	3055	1645	2350	2373.66	1.35	10393	2643	2496	2423	2276	2203	2460	2240	36	705	500	1550	5	1	7102743	170	-1.84	0.64	12	0.73	-1302.00	3754.00	5788	20230111	-58.71	2195	20230926	8.88	5788	-58.71	20230111	2195	8.88	20230926	6850	-65.11	20230111	2195	8.88	20230926	0.77	N	069140	500	35 억	95687	N	N	N	N
75	20231018	150532	57	100.00	KOSDAQ		금속	N	N	N	N	N	2350	0	3	0.00	116359805	49014	70.39	2350	2480	2330	3055	1645	2350	2374.01	1.35	9229	2643	2496	2423	2276	2203	2460	2240	36	705	500	1550	5	1	7102743	167	-1.80	0.63	12	0.69	-1302.00	3754.00	5788	20230111	-59.40	2195	20230926	7.06	5788	-59.40	20230111	2195	7.06	20230926	6850	-65.69	20230111	2195	7.06	20230926	0.77	N	069140	500	35 억	95687	N	N	N	N
76	20231018	140528	57	100.00	KOSDAQ		금속	N	N	N	N	N	2355	5	2	0.21	105268760	44272	63.58	2350	2480	2345	3055	1645	2350	2377.77	1.35	9288	2643	2496	2423	2276	2203	2460	2240	36	705	500	1550	5	1	7102743	167	-1.81	0.63	12	0.62	-1302.00	3754.00	5788	20230111	-59.31	2195	20230926	7.29	5788	-59.31	20230111	2195	7.29	20230926	6850	-65.62	20230111	2195	7.29	20230926	0.77	N	069140	500	35 억	95687	N	N	N	N
77	20231018	130525	57	100.00	KOSDAQ		금속	N	N	N	N	N	2400	50	2	2.13	43371915	18094	25.99	2350	2480	2350	3055	1645	2350	2397.03	1.35	135	2643	2496	2423	2276	2203	2460	2240	36	705	500	1550	5	1	7102743	170	-1.84	0.64	12	0.25	-1302.00	3754.00	5788	20230111	-58.53	2195	20230926	9.34	5788	-58.53	20230111	2195	9.34	20230926	6850	-64.96	20230111	2195	9.34	20230926	0.77	N	069140	500	35 억	95687	N	N	N	N
78	20231018	120534	57	100.00	KOSDAQ		금속	N	N	N	N	N	2405	55	2	2.34	38634915	16111	23.14	2350	2480	2350	3055	1645	2350	2398.05	1.35	116	2643	2496	2423	2276	2203	2460	2240	36	705	500	1550	5	1	7102743	171	-1.85	0.64	12	0.23	-1302.00	3754.00	5788	20230111	-58.45	2195	20230926	9.57	5788	-58.45	20230111	2195	9.57	20230926	6850	-64.89	20230111	2195	9.57	20230926	0.77	N	069140	500	35 억	95687	N	N	N	N
79	20231018	110529	57	100.00	KOSDAQ		금속	N	N	N	N	N	2410	60	2	2.55	35161250	14672	21.07	2350	2480	2350	3055	1645	2350	2396.49	1.35	150	2643	2496	2423	2276	2203	2460	2240	36	705	500	1550	5	1	7102743	171	-1.85	0.64	12	0.21	-1302.00	3754.00	5788	20230111	-58.36	2195	20230926	9.79	5788	-58.36	20230111	2195	9.79	20230926	6850	-64.82	20230111	2195	9.79	20230926	0.77	N	069140	500	35 억	95687	N	N	N	N
80	20231018	100533	57	100.00	KOSDAQ		금속	N	N	N	N	N	2410	60	2	2.55	34606540	14442	20.74	2350	2480	2350	3055	1645	2350	2396.24	1.35	3	2643	2496	2423	2276	2203	2460	2240	36	705	500	1550	5	1	7102743	171	-1.85	0.64	12	0.20	-1302.00	3754.00	5788	20230111	-58.36	2195	20230926	9.79	5788	-58.36	20230111	2195	9.79	20230926	6850	-64.82	20230111	2195	9.79	20230926	0.77	N	069140	500	35 억	95687	N	N	N	N
81	20231018	090527	57	100.00	KOSDAQ		금속	N	N	N	N	N	2360	10	2	0.43	18308670	7739	11.11	2350	2400	2350	3055	1645	2350	2365.77	1.35	80	2643	2496	2423	2276	2203	2460	2240	36	705	500	1550	5	1	7102743	168	-1.81	0.63	12	0.11	-1302.00	3754.00	5788	20230111	-59.23	2195	20230926	7.52	5788	-59.23	20230111	2195	7.52	20230926	6850	-65.55	20230111	2195	7.52	20230926	0.77	N	069140	500	35 억	95687	N	N	N	N
82	20231017	160532	57	100.00	KOSDAQ		금속	N	N	N	N	N	2350	-220	5	-8.56	170577595	69047	313.21	2555	2570	2350	3340	1800	2570	2470.46	1.30	2910	2723	2646	2558	2481	2393	2602	2437	36	770	500	1690	5	1	7102743	167	-1.80	0.63	12	0.97	-1302.00	3754.00	5788	20230111	-59.40	2195	20230926	7.06	5788	-59.40	20230111	2195	7.06	20230926	6850	-65.69	20230111	2195	7.06	20230926	0.77	N	069140	500	35 억	92663	N	N	N	N
83	20231017	150533	57	100.00	KOSDAQ		금속	N	N	N	N	N	2425	-145	5	-5.64	145630875	58589	265.77	2555	2570	2415	3340	1800	2570	2485.64	1.30	5109	2723	2646	2558	2481	2393	2602	2437	36	770	500	1690	5	1	7102743	172	-1.86	0.65	12	0.82	-1302.00	3754.00	5788	20230111	-58.10	2195	20230926	10.48	5788	-58.10	20230111	2195	10.48	20230926	6850	-64.60	20230111	2195	10.48	20230926	0.77	N	069140	500	35 억	92663	N	N	N	N
84	20231017	140534	57	100.00	KOSDAQ		금속	N	N	N	N	N	2455	-115	5	-4.47	105458700	42138	191.15	2555	2570	2445	3340	1800	2570	2502.70	1.30	3779	2723	2646	2558	2481	2393	2602	2437	36	770	500	1690	5	1	7102743	174	-1.89	0.65	12	0.59	-1302.00	3754.00	5788	20230111	-57.58	2195	20230926	11.85	5788	-57.58	20230111	2195	11.85	20230926	6850	-64.16	20230111	2195	11.85	20230926	0.77	N	069140	500	35 억	92663	N	N	N	N
85	20231017	130529	57	100.00	KOSDAQ		금속	N	N	N	N	N	2475	-95	5	-3.70	97774555	39022	177.01	2555	2570	2445	3340	1800	2570	2505.63	1.30	5058	2723	2646	2558	2481	2393	2602	2437	36	770	500	1690	5	1	7102743	176	-1.90	0.66	12	0.55	-1302.00	3754.00	5788	20230111	-57.24	2195	20230926	12.76	5788	-57.24	20230111	2195	12.76	20230926	6850	-63.87	20230111	2195	12.76	20230926	0.77	N	069140	500	35 억	92663	N	N	N	N
86	20231017	120531	57	100.00	KOSDAQ		금속	N	N	N	N	N	2450	-120	5	-4.67	93520020	37292	169.16	2555	2570	2445	3340	1800	2570	2507.78	1.30	4469	2723	2646	2558	2481	2393	2602	2437	36	770	500	1690	5	1	7102743	174	-1.88	0.65	12	0.53	-1302.00	3754.00	5788	20230111	-57.67	2195	20230926	11.62	5788	-57.67	20230111	2195	11.62	20230926	6850	-64.23	20230111	2195	11.62	20230926	0.77	N	069140	500	35 억	92663	N	N	N	N
87	20231017	110526	57	100.00	KOSDAQ		금속	N	N	N	N	N	2545	-25	5	-0.97	18687365	7331	33.25	2555	2570	2450	3340	1800	2570	2549.09	1.30	-346	2723	2646	2558	2481	2393	2602	2437	36	770	500	1690	5	1	7102743	181	-1.95	0.68	12	0.10	-1302.00	3754.00	5788	20230111	-56.03	2195	20230926	15.95	5788	-56.03	20230111	2195	15.95	20230926	6850	-62.85	20230111	2195	15.95	20230926	0.77	N	069140	500	35 억	92663	N	N	N	N
88	20231017	100523	57	100.00	KOSDAQ		금속	N	N	N	N	N	2520	-50	5	-1.95	7711960	3024	13.72	2555	2555	2450	3340	1800	2570	2550.25	1.30	-385	2723	2646	2558	2481	2393	2602	2437	36	770	500	1690	5	1	7102743	179	-1.94	0.67	12	0.04	-1302.00	3754.00	5788	20230111	-56.46	2195	20230926	14.81	5788	-56.46	20230111	2195	14.81	20230926	6850	-63.21	20230111	2195	14.81	20230926	0.77	N	069140	500	35 억	92663	N	N	N	N
89	20231017	090527	57	100.00	KOSDAQ		금속	N	N	N	N	N	2525	-45	5	-1.75	6760545	2649	12.02	2555	2555	2450	3340	1800	2570	2552.11	1.30	-364	2723	2646	2558	2481	2393	2602	2437	36	770	500	1690	5	1	7102743	179	-1.94	0.67	12	0.04	-1302.00	3754.00	5788	20230111	-56.38	2195	20230926	15.03	5788	-56.38	20230111	2195	15.03	20230926	6850	-63.14	20230111	2195	15.03	20230926	0.77	N	069140	500	35 억	92663	N	N	N	N
90	20231016	160527	57	100.00	KOSDAQ		금속	N	N	N	N	N	2570	-65	5	-2.47	55977335	22044	113.96	2635	2635	2470	3425	1845	2635	2539.35	1.39	-6025	2731	2682	2636	2587	2541	2660	2565	36	790	500	1730	5	1	7102743	183	-1.97	0.68	12	0.31	-1302.00	3754.00	5788	20230111	-55.60	2195	20230926	17.08	5788	-55.60	20230111	2195	17.08	20230926	6850	-62.48	20230111	2195	17.08	20230926	0.82	N	069140	500	35 억	98674	N	N	N	N
91	20231016	150526	57	100.00	KOSDAQ		금속	N	N	N	N	N	2470	-165	5	-6.26	54340700	21393	110.59	2635	2635	2470	3425	1845	2635	2540.12	1.39	-5915	2731	2682	2636	2587	2541	2660	2565	36	790	500	1730	5	1	7102743	175	-1.90	0.66	12	0.30	-1302.00	3754.00	5788	20230111	-57.33	2195	20230926	12.53	5788	-57.33	20230111	2195	12.53	20230926	6850	-63.94	20230111	2195	12.53	20230926	0.82	N	069140	500	35 억	98674	N	N	N	N
92	20231016	140527	57	100.00	KOSDAQ		금속	N	N	N	N	N	2475	-160	5	-6.07	51923810	20416	105.54	2635	2635	2470	3425	1845	2635	2543.29	1.39	-5994	2731	2682	2636	2587	2541	2660	2565	36	790	500	1730	5	1	7102743	176	-1.90	0.66	12	0.29	-1302.00	3754.00	5788	20230111	-57.24	2195	20230926	12.76	5788	-57.24	20230111	2195	12.76	20230926	6850	-63.87	20230111	2195	12.76	20230926	0.82	N	069140	500	35 억	98674	N	N	N	N
93	20231016	130526	57	100.00	KOSDAQ		금속	N	N	N	N	N	2505	-130	5	-4.93	41331240	16150	83.49	2635	2635	2505	3425	1845	2635	2559.21	1.39	-6034	2731	2682	2636	2587	2541	2660	2565	36	790	500	1730	5	1	7102743	178	-1.92	0.67	12	0.23	-1302.00	3754.00	5788	20230111	-56.72	2195	20230926	14.12	5788	-56.72	20230111	2195	14.12	20230926	6850	-63.43	20230111	2195	14.12	20230926	0.82	N	069140	500	35 억	98674	N	N	N	N
94	20231016	120525	57	100.00	KOSDAQ		금속	N	N	N	N	N	2530	-105	5	-3.98	36552155	14255	73.69	2635	2635	2505	3425	1845	2635	2564.16	1.39	-5430	2731	2682	2636	2587	2541	2660	2565	36	790	500	1730	5	1	7102743	180	-1.94	0.67	12	0.20	-1302.00	3754.00	5788	20230111	-56.29	2195	20230926	15.26	5788	-56.29	20230111	2195	15.26	20230926	6850	-63.07	20230111	2195	15.26	20230926	0.82	N	069140	500	35 억	98674	N	N	N	N
95	20231016	110523	57	100.00	KOSDAQ		금속	N	N	N	N	N	2535	-100	5	-3.80	33268690	12961	67.00	2635	2635	2505	3425	1845	2635	2566.83	1.39	-4810	2731	2682	2636	2587	2541	2660	2565	36	790	500	1730	5	1	7102743	180	-1.95	0.68	12	0.18	-1302.00	3754.00	5788	20230111	-56.20	2195	20230926	15.49	5788	-56.20	20230111	2195	15.49	20230926	6850	-62.99	20230111	2195	15.49	20230926	0.82	N	069140	500	35 억	98674	N	N	N	N
96	20231016	100518	57	100.00	KOSDAQ		금속	N	N	N	N	N	2535	-100	5	-3.80	31403490	12227	63.21	2635	2635	2505	3425	1845	2635	2568.37	1.39	-4439	2731	2682	2636	2587	2541	2660	2565	36	790	500	1730	5	1	7102743	180	-1.95	0.68	12	0.17	-1302.00	3754.00	5788	20230111	-56.20	2195	20230926	15.49	5788	-56.20	20230111	2195	15.49	20230926	6850	-62.99	20230111	2195	15.49	20230926	0.82	N	069140	500	35 억	98674	N	N	N	N
97	20231016	090522	57	100.00	KOSDAQ		금속	N	N	N	N	N	2550	-85	5	-3.23	15753730	6034	31.19	2635	2635	2550	3425	1845	2635	2610.83	1.39	-4583	2731	2682	2636	2587	2541	2660	2565	36	790	500	1730	5	1	7102743	181	-1.96	0.68	12	0.08	-1302.00	3754.00	5788	20230111	-55.94	2195	20230926	16.17	5788	-55.94	20230111	2195	16.17	20230926	6850	-62.77	20230111	2195	16.17	20230926	0.82	N	069140	500	35 억	98674	N	N	N	N
98	20231012	160535	57	100.00	KOSDAQ		금속	N	N	N	N	N	2670	15	2	0.56	70395010	26573	152.53	2665	2720	2615	3450	1860	2655	2649.12	1.39	1688	2761	2707	2641	2587	2521	2735	2615	36	795	500	1750	5	1	7102743	190	-2.05	0.71	12	0.37	-1302.00	3754.00	5788	20230111	-53.87	2195	20230926	21.64	5788	-53.87	20230111	2195	21.64	20230926	6850	-61.02	20230111	2195	21.64	20230926	0.83	N	069140	500	35 억	99036	N	N	N	N
99	20231012	150525	57	100.00	KOSDAQ		금속	N	N	N	N	N	2645	-10	5	-0.38	65972185	24916	143.02	2665	2720	2615	3450	1860	2655	2647.78	1.39	2090	2761	2707	2641	2587	2521	2735	2615	36	795	500	1750	5	1	7102743	188	-2.03	0.70	12	0.35	-1302.00	3754.00	5788	20230111	-54.30	2195	20230926	20.50	5788	-54.30	20230111	2195	20.50	20230926	6850	-61.39	20230111	2195	20.50	20230926	0.83	N	069140	500	35 억	99036	N	N	N	N
100	20231012	140524	57	100.00	KOSDAQ		금속	N	N	N	N	N	2665	10	2	0.38	59457300	22454	128.89	2665	2720	2615	3450	1860	2655	2647.96	1.39	711	2761	2707	2641	2587	2521	2735	2615	36	795	500	1750	5	1	7102743	189	-2.05	0.71	12	0.32	-1302.00	3754.00	5788	20230111	-53.96	2195	20230926	21.41	5788	-53.96	20230111	2195	21.41	20230926	6850	-61.09	20230111	2195	21.41	20230926	0.83	N	069140	500	35 억	99036	N	N	N	N
101	20231012	130524	57	100.00	KOSDAQ		금속	N	N	N	N	N	2625	-30	5	-1.13	54188600	20463	117.46	2665	2720	2615	3450	1860	2655	2648.13	1.39	1923	2761	2707	2641	2587	2521	2735	2615	36	795	500	1750	5	1	7102743	186	-2.02	0.70	12	0.29	-1302.00	3754.00	5788	20230111	-54.65	2195	20230926	19.59	5788	-54.65	20230111	2195	19.59	20230926	6850	-61.68	20230111	2195	19.59	20230926	0.83	N	069140	500	35 억	99036	N	N	N	N
102	20231012	120533	57	100.00	KOSDAQ		금속	N	N	N	N	N	2615	-40	5	-1.51	53117495	20054	115.11	2665	2720	2615	3450	1860	2655	2648.72	1.39	1943	2761	2707	2641	2587	2521	2735	2615	36	795	500	1750	5	1	7102743	186	-2.01	0.70	12	0.28	-1302.00	3754.00	5788	20230111	-54.82	2195	20230926	19.13	5788	-54.82	20230111	2195	19.13	20230926	6850	-61.82	20230111	2195	19.13	20230926	0.83	N	069140	500	35 억	99036	N	N	N	N
103	20231012	110531	57	100.00	KOSDAQ		금속	N	N	N	N	N	2615	-40	5	-1.51	49544710	18693	107.30	2665	2720	2615	3450	1860	2655	2650.44	1.39	1868	2761	2707	2641	2587	2521	2735	2615	36	795	500	1750	5	1	7102743	186	-2.01	0.70	12	0.26	-1302.00	3754.00	5788	20230111	-54.82	2195	20230926	19.13	5788	-54.82	20230111	2195	19.13	20230926	6850	-61.82	20230111	2195	19.13	20230926	0.83	N	069140	500	35 억	99036	N	N	N	N
104	20231012	100529	57	100.00	KOSDAQ		금속	N	N	N	N	N	2655	0	3	0.00	31086835	11660	66.93	2665	2720	2645	3450	1860	2655	2666.11	1.39	-524	2761	2707	2641	2587	2521	2735	2615	36	795	500	1750	5	1	7102743	189	-2.04	0.71	12	0.16	-1302.00	3754.00	5788	20230111	-54.13	2195	20230926	20.96	5788	-54.13	20230111	2195	20.96	20230926	6850	-61.24	20230111	2195	20.96	20230926	0.83	N	069140	500	35 억	99036	N	N	N	N
105	20231012	090531	57	100.00	KOSDAQ		금속	N	N	N	N	N	2700	45	2	1.69	3581885	1341	7.70	2665	2720	2665	3450	1860	2655	2671.06	1.39	-221	2761	2707	2641	2587	2521	2735	2615	36	795	500	1750	5	1	7102743	192	-2.07	0.72	12	0.02	-1302.00	3754.00	5788	20230111	-53.35	2195	20230926	23.01	5788	-53.35	20230111	2195	23.01	20230926	6850	-60.58	20230111	2195	23.01	20230926	0.83	N	069140	500	35 억	99036	N	N	N	N
106	20231011	160526	57	100.00	KOSDAQ		금속	N	N	N	N	N	2655	80	2	3.11	45699480	17392	51.35	2575	2695	2575	3345	1805	2575	2627.61	1.35	3125	2741	2657	2611	2527	2481	2700	2570	36	770	500	1690	5	1	7102743	189	-2.04	0.71	12	0.24	-1302.00	3754.00	5788	20230111	-54.13	2195	20230926	20.96	5788	-54.13	20230111	2195	20.96	20230926	6850	-61.24	20230111	2195	20.96	20230926	0.83	N	069140	500	35 억	95622	N	N	N	N
107	20231011	150526	57	100.00	KOSDAQ		금속	N	N	N	N	N	2645	70	2	2.72	44802625	17053	50.35	2575	2695	2575	3345	1805	2575	2627.26	1.35	3136	2741	2657	2611	2527	2481	2700	2570	36	770	500	1690	5	1	7102743	188	-2.03	0.70	12	0.24	-1302.00	3754.00	5788	20230111	-54.30	2195	20230926	20.50	5788	-54.30	20230111	2195	20.50	20230926	6850	-61.39	20230111	2195	20.50	20230926	0.83	N	069140	500	35 억	95622	N	N	N	N
108	20231011	140532	57	100.00	KOSDAQ		금속	N	N	N	N	N	2645	70	2	2.72	33434660	12687	37.46	2575	2695	2575	3345	1805	2575	2635.35	1.35	173	2741	2657	2611	2527	2481	2700	2570	36	770	500	1690	5	1	7102743	188	-2.03	0.70	12	0.18	-1302.00	3754.00	5788	20230111	-54.30	2195	20230926	20.50	5788	-54.30	20230111	2195	20.50	20230926	6850	-61.39	20230111	2195	20.50	20230926	0.83	N	069140	500	35 억	95622	N	N	N	N
109	20231011	130522	57	100.00	KOSDAQ		금속	N	N	N	N	N	2650	75	2	2.91	28812675	10941	32.31	2575	2695	2575	3345	1805	2575	2633.46	1.35	653	2741	2657	2611	2527	2481	2700	2570	36	770	500	1690	5	1	7102743	188	-2.04	0.71	12	0.15	-1302.00	3754.00	5788	20230111	-54.22	2195	20230926	20.73	5788	-54.22	20230111	2195	20.73	20230926	6850	-61.31	20230111	2195	20.73	20230926	0.83	N	069140	500	35 억	95622	N	N	N	N
110	20231011	120533	57	100.00	KOSDAQ		금속	N	N	N	N	N	2655	80	2	3.11	21747735	8252	24.37	2575	2695	2575	3345	1805	2575	2635.45	1.35	152	2741	2657	2611	2527	2481	2700	2570	36	770	500	1690	5	1	7102743	189	-2.04	0.71	12	0.12	-1302.00	3754.00	5788	20230111	-54.13	2195	20230926	20.96	5788	-54.13	20230111	2195	20.96	20230926	6850	-61.24	20230111	2195	20.96	20230926	0.83	N	069140	500	35 억	95622	N	N	N	N
111	20231011	110528	57	100.00	KOSDAQ		금속	N	N	N	N	N	2655	80	2	3.11	15677880	5975	17.64	2575	2685	2575	3345	1805	2575	2623.91	1.35	1324	2741	2657	2611	2527	2481	2700	2570	36	770	500	1690	5	1	7102743	189	-2.04	0.71	12	0.08	-1302.00	3754.00	5788	20230111	-54.13	2195	20230926	20.96	5788	-54.13	20230111	2195	20.96	20230926	6850	-61.24	20230111	2195	20.96	20230926	0.83	N	069140	500	35 억	95622	N	N	N	N
112	20231011	100525	57	100.00	KOSDAQ		금속	N	N	N	N	N	2640	65	2	2.52	10075820	3855	11.38	2575	2650	2575	3345	1805	2575	2613.70	1.35	1191	2741	2657	2611	2527	2481	2700	2570	36	770	500	1690	5	1	7102743	188	-2.03	0.70	12	0.05	-1302.00	3754.00	5788	20230111	-54.39	2195	20230926	20.27	5788	-54.39	20230111	2195	20.27	20230926	6850	-61.46	20230111	2195	20.27	20230926	0.83	N	069140	500	35 억	95622	N	N	N	N
113	20231011	090528	57	100.00	KOSDAQ		금속	N	N	N	N	N	2630	55	2	2.14	5216230	2007	5.93	2575	2630	2575	3345	1805	2575	2599.02	1.35	648	2741	2657	2611	2527	2481	2700	2570	36	770	500	1690	5	1	7102743	187	-2.02	0.70	12	0.03	-1302.00	3754.00	5788	20230111	-54.56	2195	20230926	19.82	5788	-54.56	20230111	2195	19.82	20230926	6850	-61.61	20230111	2195	19.82	20230926	0.83	N	069140	500	35 억	95622	N	N	N	N
114	20231010	160521	57	100.00	KOSDAQ		금속	N	N	N	N	N	2575	10	2	0.39	88122550	33863	51.56	2565	2695	2565	3330	1800	2565	2602.33	1.29	4007	2755	2660	2605	2510	2455	2707	2557	36	765	500	1690	5	1	7102743	183	-1.98	0.69	12	0.48	-1302.00	3754.00	5788	20230111	-55.51	2195	20230926	17.31	5788	-55.51	20230111	2195	17.31	20230926	6850	-62.41	20230111	2195	17.31	20230926	0.83	N	069140	500	35 억	91603	N	N	N	N
115	20231010	150520	57	100.00	KOSDAQ		금속	N	N	N	N	N	2580	15	2	0.58	84872395	32601	49.64	2565	2695	2565	3330	1800	2565	2603.37	1.29	4312	2755	2660	2605	2510	2455	2707	2557	36	765	500	1690	5	1	7102743	183	-1.98	0.69	12	0.46	-1302.00	3754.00	5788	20230111	-55.43	2195	20230926	17.54	5788	-55.43	20230111	2195	17.54	20230926	6850	-62.34	20230111	2195	17.54	20230926	0.83	N	069140	500	35 억	91603	N	N	N	N
116	20231010	140523	57	100.00	KOSDAQ		금속	N	N	N	N	N	2595	30	2	1.17	70910845	27192	41.40	2565	2695	2565	3330	1800	2565	2607.78	1.29	3351	2755	2660	2605	2510	2455	2707	2557	36	765	500	1690	5	1	7102743	184	-1.99	0.69	12	0.38	-1302.00	3754.00	5788	20230111	-55.17	2195	20230926	18.22	5788	-55.17	20230111	2195	18.22	20230926	6850	-62.12	20230111	2195	18.22	20230926	0.83	N	069140	500	35 억	91603	N	N	N	N
117	20231010	130519	57	100.00	KOSDAQ		금속	N	N	N	N	N	2640	75	2	2.92	59259730	22756	34.65	2565	2695	2565	3330	1800	2565	2604.14	1.29	6396	2755	2660	2605	2510	2455	2707	2557	36	765	500	1690	5	1	7102743	188	-2.03	0.70	12	0.32	-1302.00	3754.00	5788	20230111	-54.39	2195	20230926	20.27	5788	-54.39	20230111	2195	20.27	20230926	6850	-61.46	20230111	2195	20.27	20230926	0.83	N	069140	500	35 억	91603	N	N	N	N
118	20231010	120518	57	100.00	KOSDAQ		금속	N	N	N	N	N	2640	75	2	2.92	58131680	22329	34.00	2565	2695	2565	3330	1800	2565	2603.42	1.29	6417	2755	2660	2605	2510	2455	2707	2557	36	765	500	1690	5	1	7102743	188	-2.03	0.70	12	0.31	-1302.00	3754.00	5788	20230111	-54.39	2195	20230926	20.27	5788	-54.39	20230111	2195	20.27	20230926	6850	-61.46	20230111	2195	20.27	20230926	0.83	N	069140	500	35 억	91603	N	N	N	N
119	20231010	110511	57	100.00	KOSDAQ		금속	N	N	N	N	N	2655	90	2	3.51	53439430	20556	31.30	2565	2695	2565	3330	1800	2565	2599.70	1.29	6325	2755	2660	2605	2510	2455	2707	2557	36	765	500	1690	5	1	7102743	189	-2.04	0.71	12	0.29	-1302.00	3754.00	5788	20230111	-54.13	2195	20230926	20.96	5788	-54.13	20230111	2195	20.96	20230926	6850	-61.24	20230111	2195	20.96	20230926	0.83	N	069140	500	35 억	91603	N	N	N	N
120	20231010	100515	57	100.00	KOSDAQ		금속	N	N	N	N	N	2640	75	2	2.92	44816440	17293	26.33	2565	2695	2565	3330	1800	2565	2591.59	1.29	5269	2755	2660	2605	2510	2455	2707	2557	36	765	500	1690	5	1	7102743	188	-2.03	0.70	12	0.24	-1302.00	3754.00	5788	20230111	-54.39	2195	20230926	20.27	5788	-54.39	20230111	2195	20.27	20230926	6850	-61.46	20230111	2195	20.27	20230926	0.83	N	069140	500	35 억	91603	N	N	N	N
121	20231010	090511	57	100.00	KOSDAQ		금속	N	N	N	N	N	2615	50	2	1.95	27842985	10791	16.43	2565	2695	2565	3330	1800	2565	2580.20	1.29	331	2755	2660	2605	2510	2455	2707	2557	36	765	500	1690	5	1	7102743	186	-2.01	0.70	12	0.15	-1302.00	3754.00	5788	20230111	-54.82	2195	20230926	19.13	5788	-54.82	20230111	2195	19.13	20230926	6850	-61.82	20230111	2195	19.13	20230926	0.83	N	069140	500	35 억	91603	N	N	N	N
122	20231006	160518	57	100.00	KOSDAQ		금속	N	N	N	N	N	2565	15	2	0.59	171578765	65621	34.40	2550	2700	2550	3315	1785	2550	2614.69	0.98	21894	2996	2772	2601	2377	2206	2885	2490	36	765	500	1680	5	1	7102743	182	-1.97	0.68	12	0.92	-1302.00	3754.00	5788	20230111	-55.68	2195	20230926	16.86	5788	-55.68	20230111	2195	16.86	20230926	6850	-62.55	20230111	2195	16.86	20230926	0.88	N	069140	500	35 억	69950	N	N	N	N
123	20231006	150509	57	100.00	KOSDAQ		금속	N	N	N	N	N	2605	55	2	2.16	165195505	63150	33.11	2550	2700	2550	3315	1785	2550	2615.92	0.98	22175	2996	2772	2601	2377	2206	2885	2490	36	765	500	1680	5	1	7102743	185	-2.00	0.69	12	0.89	-1302.00	3754.00	5788	20230111	-54.99	2195	20230926	18.68	5788	-54.99	20230111	2195	18.68	20230926	6850	-61.97	20230111	2195	18.68	20230926	0.88	N	069140	500	35 억	69950	N	N	N	N
124	20231006	140508	57	100.00	KOSDAQ		금속	N	N	N	N	N	2615	65	2	2.55	162890720	62265	32.64	2550	2700	2550	3315	1785	2550	2616.09	0.98	22278	2996	2772	2601	2377	2206	2885	2490	36	765	500	1680	5	1	7102743	186	-2.01	0.70	12	0.88	-1302.00	3754.00	5788	20230111	-54.82	2195	20230926	19.13	5788	-54.82	20230111	2195	19.13	20230926	6850	-61.82	20230111	2195	19.13	20230926	0.88	N	069140	500	35 억	69950	N	N	N	N
125	20231006	130506	57	100.00	KOSDAQ		금속	N	N	N	N	N	2635	85	2	3.33	159557250	60983	31.97	2550	2700	2550	3315	1785	2550	2616.42	0.98	22246	2996	2772	2601	2377	2206	2885	2490	36	765	500	1680	5	1	7102743	187	-2.02	0.70	12	0.86	-1302.00	3754.00	5788	20230111	-54.47	2195	20230926	20.05	5788	-54.47	20230111	2195	20.05	20230926	6850	-61.53	20230111	2195	20.05	20230926	0.88	N	069140	500	35 억	69950	N	N	N	N
126	20231006	120503	57	100.00	KOSDAQ		금속	N	N	N	N	N	2675	125	2	4.90	108929695	41634	21.83	2550	2700	2550	3315	1785	2550	2616.36	0.98	17178	2996	2772	2601	2377	2206	2885	2490	36	765	500	1680	5	1	7102743	190	-2.05	0.71	12	0.59	-1302.00	3754.00	5788	20230111	-53.78	2195	20230926	21.87	5788	-53.78	20230111	2195	21.87	20230926	6850	-60.95	20230111	2195	21.87	20230926	0.88	N	069140	500	35 억	69950	N	N	N	N
127	20231006	110459	57	100.00	KOSDAQ		금속	N	N	N	N	N	2600	50	2	1.96	95658405	36579	19.18	2550	2700	2550	3315	1785	2550	2615.12	0.98	15671	2996	2772	2601	2377	2206	2885	2490	36	765	500	1680	5	1	7102743	185	-2.00	0.69	12	0.51	-1302.00	3754.00	5788	20230111	-55.08	2195	20230926	18.45	5788	-55.08	20230111	2195	18.45	20230926	6850	-62.04	20230111	2195	18.45	20230926	0.88	N	069140	500	35 억	69950	N	N	N	N
128	20231006	100504	57	100.00	KOSDAQ		금속	N	N	N	N	N	2620	70	2	2.75	48770970	18711	9.81	2550	2660	2550	3315	1785	2550	2606.54	0.98	5325	2996	2772	2601	2377	2206	2885	2490	36	765	500	1680	5	1	7102743	186	-2.01	0.70	12	0.26	-1302.00	3754.00	5788	20230111	-54.73	2195	20230926	19.36	5788	-54.73	20230111	2195	19.36	20230926	6850	-61.75	20230111	2195	19.36	20230926	0.88	N	069140	500	35 억	69950	N	N	N	N
129	20231006	090458	57	100.00	KOSDAQ		금속	N	N	N	N	N	2630	80	2	3.14	2246575	870	0.46	2550	2660	2550	3315	1785	2550	2582.27	0.98	-260	2996	2772	2601	2377	2206	2885	2490	36	765	500	1680	5	1	7102743	187	-2.02	0.70	12	0.01	-1302.00	3754.00	5788	20230111	-54.56	2195	20230926	19.82	5788	-54.56	20230111	2195	19.82	20230926	6850	-61.61	20230111	2195	19.82	20230926	0.88	N	069140	500	35 억	69950	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History